1653055340000|2022-05-20 14:02:20|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|6
1653055350000|2022-05-20 14:02:30|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|4
1653055360000|2022-05-20 14:02:40|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|8
1653055370000|2022-05-20 14:02:50|15689.5|15685.5|15683.3|15679.3|15691.1|15687.1|15683.3|15679.3|4
1653055380000|2022-05-20 14:03:00|15684.8|15680.8|15680.1|15676.1|15687.9|15683.9|15680.1|15676.1|0
1653055390000|2022-05-20 14:03:10|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|4
1653055400000|2022-05-20 14:03:20|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|7
1653055410000|2022-05-20 14:03:30|15683.3|15679.3|15678.6|15674.6|15683.3|15679.3|15678.6|15674.6|2
1653055420000|2022-05-20 14:03:40|15680.1|15676.1|15687.9|15683.9|15687.9|15683.9|15680.1|15676.1|11
1653055430000|2022-05-20 14:03:50|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|0
1653055440000|2022-05-20 14:04:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|4
1653055450000|2022-05-20 14:04:10|15683.3|15679.3|15684.8|15680.8|15686.4|15682.4|15683.3|15679.3|9
1653055470000|2022-05-20 14:04:30|15687.9|15683.9|15683.3|15679.3|15689.5|15685.5|15683.3|15679.3|10
1653055480000|2022-05-20 14:04:40|15681.7|15677.7|15677|15673|15681.7|15677.7|15677|15673|5
1653055490000|2022-05-20 14:04:50|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|0
1653055500000|2022-05-20 14:05:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|69
1653055510000|2022-05-20 14:05:10|15677|15673|15675.4|15671.4|15678.6|15674.6|15673.9|15669.9|8
1653055520000|2022-05-20 14:05:20|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|3
1653055530000|2022-05-20 14:05:30|15673.9|15669.9|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|5
1653055540000|2022-05-20 14:05:40|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15678.6|15674.6|5
1653055550000|2022-05-20 14:05:50|15678.6|15674.6|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|13
1653055560000|2022-05-20 14:06:00|15684.8|15680.8|15689.5|15685.5|15689.5|15685.5|15684.8|15680.8|3
1653055570000|2022-05-20 14:06:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|8
1653055580000|2022-05-20 14:06:20|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|8
1653055590000|2022-05-20 14:06:30|15686.4|15682.4|15689.5|15685.5|15689.5|15685.5|15686.4|15682.4|1
1653055600000|2022-05-20 14:06:40|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|8
1653055610000|2022-05-20 14:06:50|15689.5|15685.5|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|6
1653055620000|2022-05-20 14:07:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653055630000|2022-05-20 14:07:10|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|4
1653055640000|2022-05-20 14:07:20|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|5
1653055650000|2022-05-20 14:07:30|15698.9|15694.9|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|3
1653055660000|2022-05-20 14:07:40|15702|15698|15702|15698|15702|15698|15702|15698|4
1653055670000|2022-05-20 14:07:50|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15702|15698|3
1653055680000|2022-05-20 14:08:00|15705.1|15701.1|15709.8|15705.8|15709.8|15705.8|15705.1|15701.1|6
1653055690000|2022-05-20 14:08:10|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15708.3|15704.3|4
1653055700000|2022-05-20 14:08:20|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15708.3|15704.3|7
1653055710000|2022-05-20 14:08:30|15711.4|15707.4|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|1
1653055720000|2022-05-20 14:08:40|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|12
1653055730000|2022-05-20 14:08:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|0
1653055740000|2022-05-20 14:09:00|15712.9|15708.9|15708.3|15704.3|15712.9|15708.9|15705.1|15701.1|9
1653055750000|2022-05-20 14:09:10|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|10
1653055760000|2022-05-20 14:09:20|15705.1|15701.1|15706.7|15702.7|15708.3|15704.3|15703.6|15699.6|4
1653055770000|2022-05-20 14:09:30|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15702|15698|6
1653055780000|2022-05-20 14:09:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|7
1653055790000|2022-05-20 14:09:50|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|7
1653055800000|2022-05-20 14:10:00|15703.6|15699.6|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|3
1653055810000|2022-05-20 14:10:10|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|8
1653055820000|2022-05-20 14:10:20|15698.9|15694.9|15703.6|15699.6|15705.1|15701.1|15698.9|15694.9|3
1653055830000|2022-05-20 14:10:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|10
1653055840000|2022-05-20 14:10:40|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|6
1653055850000|2022-05-20 14:10:50|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|5
1653055860000|2022-05-20 14:11:00|||||||||1
1653055870000|2022-05-20 14:11:10|15698.9|15694.9|15700.4|15696.4|15703.6|15699.6|15698.9|15694.9|9
1653055880000|2022-05-20 14:11:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|10
1653055890000|2022-05-20 14:11:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|8
1653055900000|2022-05-20 14:11:40|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|6
1653055910000|2022-05-20 14:11:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|8
1653055920000|2022-05-20 14:12:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|8
1653055930000|2022-05-20 14:12:10|15702|15698|15705.1|15701.1|15705.1|15701.1|15702|15698|6
1653055940000|2022-05-20 14:12:20|15703.6|15699.6|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|3
1653055950000|2022-05-20 14:12:30|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|6
1653055960000|2022-05-20 14:12:40|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|7
1653055970000|2022-05-20 14:12:50|15700.4|15696.4|15697.3|15693.3|15702|15698|15697.3|15693.3|8
1653055980000|2022-05-20 14:13:00|15698.9|15694.9|15702|15698|15703.6|15699.6|15697.3|15693.3|1
1653055990000|2022-05-20 14:13:10|15703.6|15699.6|15702|15698|15705.1|15701.1|15702|15698|9
1653056000000|2022-05-20 14:13:20|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|11
1653056010000|2022-05-20 14:13:30|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15708.3|15704.3|4
1653056020000|2022-05-20 14:13:40|15714.5|15710.5|15717.6|15713.6|15717.6|15713.6|15712.9|15708.9|6
1653056030000|2022-05-20 14:13:50|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|4
1653056040000|2022-05-20 14:14:00|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|2
1653056050000|2022-05-20 14:14:10|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|7
1653056060000|2022-05-20 14:14:20|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15717.6|15713.6|7
1653056070000|2022-05-20 14:14:30|15720.8|15716.8|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|66
1653056080000|2022-05-20 14:14:40|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|6
1653056090000|2022-05-20 14:14:50|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|3
1653056100000|2022-05-20 14:15:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|11
1653056110000|2022-05-20 14:15:10|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|9
1653056120000|2022-05-20 14:15:20|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|5
1653056130000|2022-05-20 14:15:30|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|0
1653056140000|2022-05-20 14:15:40|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|8
1653056150000|2022-05-20 14:15:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|0
1653056160000|2022-05-20 14:16:00|15719.2|15715.2|15716.1|15712.1|15720.8|15716.8|15716.1|15712.1|4
1653056170000|2022-05-20 14:16:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|5
1653056180000|2022-05-20 14:16:20|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|9
1653056190000|2022-05-20 14:16:30|15717.6|15713.6|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|9
1653056200000|2022-05-20 14:16:40|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15720.8|15716.8|5
1653056210000|2022-05-20 14:16:50|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|2
1653056220000|2022-05-20 14:17:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|6
1653056230000|2022-05-20 14:17:10|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|5
1653056240000|2022-05-20 14:17:20|||||||||7
1653056260000|2022-05-20 14:17:40|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|18
1653056270000|2022-05-20 14:17:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|1
1653056280000|2022-05-20 14:18:00|15725.4|15721.4|15728.6|15724.6|15730.1|15726.1|15725.4|15721.4|2
1653056290000|2022-05-20 14:18:10|||||||||8
1653056300000|2022-05-20 14:18:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|4
1653056310000|2022-05-20 14:18:30|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653056320000|2022-05-20 14:18:40|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|4
1653056330000|2022-05-20 14:18:50|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|7
1653056340000|2022-05-20 14:19:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653056350000|2022-05-20 14:19:10|||||||||15
1653056360000|2022-05-20 14:19:20|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653056370000|2022-05-20 14:19:30|15736.4|15732.4|15736.4|15732.4|15741.1|15737.1|15734.8|15730.8|5
1653056380000|2022-05-20 14:19:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|5
1653056390000|2022-05-20 14:19:50|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|7
1653056400000|2022-05-20 14:20:00|15736.4|15732.4|15736.4|15732.4|15739.5|15735.5|15734.8|15730.8|1
1653056410000|2022-05-20 14:20:10|15734.8|15730.8|15736.4|15732.4|15737.9|15733.9|15734.8|15730.8|4
1653056420000|2022-05-20 14:20:20|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|5
1653056430000|2022-05-20 14:20:30|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|4
1653056440000|2022-05-20 14:20:40|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|8
1653056450000|2022-05-20 14:20:50|15742.6|15738.6|15752|15748|15752|15748|15742.6|15738.6|4
1653056460000|2022-05-20 14:21:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|5
1653056470000|2022-05-20 14:21:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|10
1653056480000|2022-05-20 14:21:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|5
1653056490000|2022-05-20 14:21:30|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15736.4|15732.4|8
1653056500000|2022-05-20 14:21:40|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|6
1653056510000|2022-05-20 14:21:50|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15731.7|15727.7|11
1653056520000|2022-05-20 14:22:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|3
1653056530000|2022-05-20 14:22:10|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|6
1653056540000|2022-05-20 14:22:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|8
1653056550000|2022-05-20 14:22:30|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|6
1653056560000|2022-05-20 14:22:40|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|5
1653056570000|2022-05-20 14:22:50|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|6
1653056580000|2022-05-20 14:23:00|15727|15723|15727|15723|15727|15723|15725.4|15721.4|2
1653056590000|2022-05-20 14:23:10|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|10
1653056600000|2022-05-20 14:23:20|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|9
1653056610000|2022-05-20 14:23:30|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|2
1653056620000|2022-05-20 14:23:40|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15723.9|15719.9|20
1653056630000|2022-05-20 14:23:50|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|3
1653056640000|2022-05-20 14:24:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|57
1653056650000|2022-05-20 14:24:10|||||||||9
1653056660000|2022-05-20 14:24:20|15730.1|15726.1|15723.9|15719.9|15730.1|15726.1|15722.3|15718.3|0
1653056670000|2022-05-20 14:24:30|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|7
1653056680000|2022-05-20 14:24:40|||||||||7
1653056700000|2022-05-20 14:25:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|0
1653056710000|2022-05-20 14:25:10|15727|15723|15725.4|15721.4|15727|15723|15722.3|15718.3|8
1653056720000|2022-05-20 14:25:20|15723.9|15719.9|15731.7|15727.7|15731.7|15727.7|15723.9|15719.9|5
1653056730000|2022-05-20 14:25:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1653056740000|2022-05-20 14:25:40|||||||||11
1653056750000|2022-05-20 14:25:50|15727|15723|15731.7|15727.7|15731.7|15727.7|15727|15723|1
1653056760000|2022-05-20 14:26:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|6
1653056770000|2022-05-20 14:26:10|||||||||5
1653056780000|2022-05-20 14:26:20|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|5
1653056800000|2022-05-20 14:26:40|||||||||4
1653056810000|2022-05-20 14:26:50|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|3
1653056820000|2022-05-20 14:27:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|11
1653056830000|2022-05-20 14:27:10|15728.6|15724.6|15727|15723|15728.6|15724.6|15725.4|15721.4|3
1653056840000|2022-05-20 14:27:20|15728.6|15724.6|15737.9|15733.9|15737.9|15733.9|15728.6|15724.6|1
1653056850000|2022-05-20 14:27:30|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15731.7|15727.7|2
1653056860000|2022-05-20 14:27:40|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|6
1653056870000|2022-05-20 14:27:50|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|7
1653056880000|2022-05-20 14:28:00|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653056890000|2022-05-20 14:28:10|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|12
1653056900000|2022-05-20 14:28:20|15727|15723|15722.3|15718.3|15727|15723|15722.3|15718.3|1
1653056910000|2022-05-20 14:28:30|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|8
1653056920000|2022-05-20 14:28:40|15716.1|15712.1|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|14
1653056930000|2022-05-20 14:28:50|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|1
1653056940000|2022-05-20 14:29:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|7
1653056950000|2022-05-20 14:29:10|15720.8|15716.8|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|7
1653056960000|2022-05-20 14:29:20|15720.8|15716.8|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|6
1653056970000|2022-05-20 14:29:30|15728.6|15724.6|15727|15723|15728.6|15724.6|15727|15723|3
1653056980000|2022-05-20 14:29:40|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|4
1653056990000|2022-05-20 14:29:50|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15727|15723|6
1653057000000|2022-05-20 14:30:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|5
1653057010000|2022-05-20 14:30:10|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|12
1653057020000|2022-05-20 14:30:20|15730.1|15726.1|15727|15723|15731.7|15727.7|15727|15723|10
1653057030000|2022-05-20 14:30:30|15728.6|15724.6|15719.2|15715.2|15728.6|15724.6|15719.2|15715.2|0
1653057040000|2022-05-20 14:30:40|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|4
1653057050000|2022-05-20 14:30:50|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|1
1653057060000|2022-05-20 14:31:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|7
1653057070000|2022-05-20 14:31:10|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|4
1653057080000|2022-05-20 14:31:20|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|8
1653057090000|2022-05-20 14:31:30|15728.6|15724.6|15723.9|15719.9|15730.1|15726.1|15722.3|15718.3|15
1653057100000|2022-05-20 14:31:40|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15717.6|15713.6|19
1653057110000|2022-05-20 14:31:50|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|8
1653057120000|2022-05-20 14:32:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1
1653057130000|2022-05-20 14:32:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|6
1653057140000|2022-05-20 14:32:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|35
1653057150000|2022-05-20 14:32:30|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|18
1653057160000|2022-05-20 14:32:40|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|18
1653057170000|2022-05-20 14:32:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|8
1653057180000|2022-05-20 14:33:00|15709.8|15705.8|15717.6|15713.6|15717.6|15713.6|15709.8|15705.8|9
1653057190000|2022-05-20 14:33:10|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|4
1653057200000|2022-05-20 14:33:20|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|6
1653057210000|2022-05-20 14:33:30|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|2
1653057220000|2022-05-20 14:33:40|15720.8|15716.8|15722.3|15718.3|15723.9|15719.9|15720.8|15716.8|12
1653057230000|2022-05-20 14:33:50|||||||||3
1653057240000|2022-05-20 14:34:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|6
1653057250000|2022-05-20 14:34:10|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|9
1653057260000|2022-05-20 14:34:20|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|1
1653057270000|2022-05-20 14:34:30|15727|15723|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|12
1653057280000|2022-05-20 14:34:40|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|22
1653057290000|2022-05-20 14:34:50|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15717.6|15713.6|4
1653057300000|2022-05-20 14:35:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|7
1653057310000|2022-05-20 14:35:10|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|10
1653057320000|2022-05-20 14:35:20|15728.6|15724.6|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|4
1653057330000|2022-05-20 14:35:30|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|7055
1653057340000|2022-05-20 14:35:40|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|477
1653057350000|2022-05-20 14:35:50|15723.9|15719.9|15719.2|15715.2|15723.9|15719.9|15717.6|15713.6|864
1653057360000|2022-05-20 14:36:00|15720.8|15716.8|15722.3|15718.3|15723.9|15719.9|15719.2|15715.2|1
1653057370000|2022-05-20 14:36:10|15723.9|15719.9|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|5
1653057380000|2022-05-20 14:36:20|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15717.6|15713.6|10
1653057390000|2022-05-20 14:36:30|15720.8|15716.8|15716.1|15712.1|15720.8|15716.8|15716.1|15712.1|0
1653057400000|2022-05-20 14:36:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|14
1653057410000|2022-05-20 14:36:50|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|77
1653057420000|2022-05-20 14:37:00|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|15
1653057430000|2022-05-20 14:37:10|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|4
1653057440000|2022-05-20 14:37:20|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|3
1653057450000|2022-05-20 14:37:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|2
1653057460000|2022-05-20 14:37:40|15723.9|15719.9|15727|15723|15727|15723|15723.9|15719.9|13
1653057470000|2022-05-20 14:37:50|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|0
1653057480000|2022-05-20 14:38:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|11
1653057490000|2022-05-20 14:38:10|15720.8|15716.8|15722.3|15718.3|15723.9|15719.9|15720.8|15716.8|4
1653057500000|2022-05-20 14:38:20|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653057510000|2022-05-20 14:38:30|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1
1653057520000|2022-05-20 14:38:40|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|21
1653057530000|2022-05-20 14:38:50|15727|15723|15727|15723|15727|15723|15725.4|15721.4|4
1653057540000|2022-05-20 14:39:00|15725.4|15721.4|15723.9|15719.9|15727|15723|15722.3|15718.3|1
1653057550000|2022-05-20 14:39:10|15725.4|15721.4|15730.1|15726.1|15731.7|15727.7|15725.4|15721.4|13
1653057560000|2022-05-20 14:39:20|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|7
1653057570000|2022-05-20 14:39:30|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|1
1653057580000|2022-05-20 14:39:40|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|60
1653057590000|2022-05-20 14:39:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|0
1653057600000|2022-05-20 14:40:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|79
1653057610000|2022-05-20 14:40:10|15727|15723|15722.3|15718.3|15727|15723|15722.3|15718.3|11
1653057620000|2022-05-20 14:40:20|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|6
1653057630000|2022-05-20 14:40:30|||||||||1
1653057640000|2022-05-20 14:40:40|15727|15723|15733.3|15729.3|15733.3|15729.3|15727|15723|20
1653057650000|2022-05-20 14:40:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|8
1653057660000|2022-05-20 14:41:00|||||||||4
1653057670000|2022-05-20 14:41:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|5
1653057680000|2022-05-20 14:41:20|15736.4|15732.4|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|34
1653057690000|2022-05-20 14:41:30|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|108
1653057700000|2022-05-20 14:41:40|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15731.7|15727.7|5
1653057710000|2022-05-20 14:41:50|15736.4|15732.4|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|4
1653057720000|2022-05-20 14:42:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|1
1653057730000|2022-05-20 14:42:10|15736.4|15732.4|15734.8|15730.8|15739.5|15735.5|15734.8|15730.8|575
1653057740000|2022-05-20 14:42:20|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|1
1653057750000|2022-05-20 14:42:30|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1
1653057760000|2022-05-20 14:42:40|||||||||8
1653057770000|2022-05-20 14:42:50|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|2
1653057780000|2022-05-20 14:43:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|3
1653057790000|2022-05-20 14:43:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|10
1653057800000|2022-05-20 14:43:20|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653057810000|2022-05-20 14:43:30|15736.4|15732.4|15736.4|15732.4|15737.9|15733.9|15734.8|15730.8|7
1653057820000|2022-05-20 14:43:40|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|9
1653057830000|2022-05-20 14:43:50|||||||||3
1653057840000|2022-05-20 14:44:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|5
1653057850000|2022-05-20 14:44:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|7
1653057870000|2022-05-20 14:44:30|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|5
1653057880000|2022-05-20 14:44:40|15739.5|15735.5|15745.8|15741.8|15745.8|15741.8|15739.5|15735.5|5
1653057890000|2022-05-20 14:44:50|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|6
1653057900000|2022-05-20 14:45:00|||||||||1
1653057910000|2022-05-20 14:45:10|15752|15748|15752|15748|15753.6|15749.6|15750.4|15746.4|6
1653057920000|2022-05-20 14:45:20|15753.6|15749.6|15755.1|15751.1|15756.7|15752.7|15752|15748|3
1653057930000|2022-05-20 14:45:30|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15755.1|15751.1|9
1653057940000|2022-05-20 14:45:40|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|6
1653057950000|2022-05-20 14:45:50|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|8
1653057960000|2022-05-20 14:46:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|11
1653057970000|2022-05-20 14:46:10|15762.9|15758.9|15767.6|15763.6|15767.6|15763.6|15762.9|15758.9|18
1653057980000|2022-05-20 14:46:20|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|1
1653057990000|2022-05-20 14:46:30|15770.8|15766.8|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|12
1653058000000|2022-05-20 14:46:40|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|512
1653058010000|2022-05-20 14:46:50|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|26
1653058020000|2022-05-20 14:47:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|0
1653058030000|2022-05-20 14:47:10|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|10
1653058040000|2022-05-20 14:47:20|15783.3|15779.3|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|5
1653058050000|2022-05-20 14:47:30|15789.5|15785.5|15784.8|15780.8|15789.5|15785.5|15784.8|15780.8|5
1653058060000|2022-05-20 14:47:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|5
1653058070000|2022-05-20 14:47:50|15789.5|15785.5|15791.1|15787.1|15792.6|15788.6|15789.5|15785.5|0
1653058080000|2022-05-20 14:48:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|320
1653058090000|2022-05-20 14:48:10|15789.5|15785.5|15791.1|15787.1|15792.6|15788.6|15789.5|15785.5|5
1653058100000|2022-05-20 14:48:20|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|7
1653058110000|2022-05-20 14:48:30|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|112
1653058120000|2022-05-20 14:48:40|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|6
1653058130000|2022-05-20 14:48:50|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|115
1653058140000|2022-05-20 14:49:00|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15792.6|15788.6|5
1653058150000|2022-05-20 14:49:10|||||||||399
1653058160000|2022-05-20 14:49:20|15798.9|15794.9|15802|15798|15803.6|15799.6|15797.3|15793.3|19
1653058170000|2022-05-20 14:49:30|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15802|15798|0
1653058180000|2022-05-20 14:49:40|15805.1|15801.1|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|9
1653058190000|2022-05-20 14:49:50|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|2
1653058200000|2022-05-20 14:50:00|15805.1|15801.1|15800.4|15796.4|15805.1|15801.1|15800.4|15796.4|1
1653058210000|2022-05-20 14:50:10|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|10
1653058220000|2022-05-20 14:50:20|15802|15798|15797.3|15793.3|15802|15798|15794.2|15790.2|6
1653058230000|2022-05-20 14:50:30|15800.4|15796.4|15803.6|15799.6|15805.1|15801.1|15800.4|15796.4|10
1653058240000|2022-05-20 14:50:40|15805.1|15801.1|15802|15798|15806.7|15802.7|15802|15798|7
1653058250000|2022-05-20 14:50:50|15800.4|15796.4|15803.6|15799.6|15805.1|15801.1|15800.4|15796.4|57
1653058260000|2022-05-20 14:51:00|15802|15798|15794.2|15790.2|15802|15798|15794.2|15790.2|0
1653058270000|2022-05-20 14:51:10|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|12
1653058280000|2022-05-20 14:51:20|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15792.6|15788.6|3
1653058290000|2022-05-20 14:51:30|15798.9|15794.9|15805.1|15801.1|15806.7|15802.7|15798.9|15794.9|4
1653058300000|2022-05-20 14:51:40|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|10
1653058310000|2022-05-20 14:51:50|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|7
1653058330000|2022-05-20 14:52:10|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|6
1653058340000|2022-05-20 14:52:20|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|6
1653058350000|2022-05-20 14:52:30|15802|15798|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|0
1653058360000|2022-05-20 14:52:40|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|7
1653058370000|2022-05-20 14:52:50|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|2
1653058380000|2022-05-20 14:53:00|15791.1|15787.1|15786.4|15782.4|15794.2|15790.2|15784.8|15780.8|4
1653058390000|2022-05-20 14:53:10|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|5
1653058400000|2022-05-20 14:53:20|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15783.3|15779.3|0
1653058410000|2022-05-20 14:53:30|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|7
1653058420000|2022-05-20 14:53:40|15786.4|15782.4|15787.9|15783.9|15789.5|15785.5|15786.4|15782.4|7
1653058430000|2022-05-20 14:53:50|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|4
1653058440000|2022-05-20 14:54:00|15789.5|15785.5|15794.2|15790.2|15797.3|15793.3|15789.5|15785.5|5
1653058450000|2022-05-20 14:54:10|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|14
1653058460000|2022-05-20 14:54:20|15786.4|15782.4|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|5
1653058470000|2022-05-20 14:54:30|15778.6|15774.6|15786.4|15782.4|15786.4|15782.4|15778.6|15774.6|7
1653058480000|2022-05-20 14:54:40|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|5
1653058490000|2022-05-20 14:54:50|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|0
1653058500000|2022-05-20 14:55:00|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|10
1653058510000|2022-05-20 14:55:10|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|420
1653058520000|2022-05-20 14:55:20|15786.4|15782.4|15789.5|15785.5|15791.1|15787.1|15786.4|15782.4|53
1653058530000|2022-05-20 14:55:30|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|2
1653058540000|2022-05-20 14:55:40|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15786.4|15782.4|5
1653058550000|2022-05-20 14:55:50|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|0
1653058560000|2022-05-20 14:56:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|12
1653058570000|2022-05-20 14:56:10|15789.5|15785.5|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|676
1653058580000|2022-05-20 14:56:20|15783.3|15779.3|15787.9|15783.9|15789.5|15785.5|15783.3|15779.3|0
1653058590000|2022-05-20 14:56:30|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|1
1653058600000|2022-05-20 14:56:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|8
1653058610000|2022-05-20 14:56:50|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|5
1653058620000|2022-05-20 14:57:00|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|2
1653058630000|2022-05-20 14:57:10|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|9
1653058640000|2022-05-20 14:57:20|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15787.9|15783.9|1
1653058650000|2022-05-20 14:57:30|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|21
1653058660000|2022-05-20 14:57:40|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15784.8|15780.8|1016
1653058670000|2022-05-20 14:57:50|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|3
1653058680000|2022-05-20 14:58:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|21
1653058690000|2022-05-20 14:58:10|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|15
1653058700000|2022-05-20 14:58:20|15783.3|15779.3|15789.5|15785.5|15789.5|15785.5|15781.7|15777.7|3
1653058710000|2022-05-20 14:58:30|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|25
1653058720000|2022-05-20 14:58:40|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|8
1653058730000|2022-05-20 14:58:50|15786.4|15782.4|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|3
1653058740000|2022-05-20 14:59:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|10
1653058750000|2022-05-20 14:59:10|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|18
1653058760000|2022-05-20 14:59:20|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|9
1653058770000|2022-05-20 14:59:30|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|23
1653058780000|2022-05-20 14:59:40|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|27
1653058790000|2022-05-20 14:59:50|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|8
1653058800000|2022-05-20 15:00:00|15791.1|15787.1|15778.6|15774.6|15791.1|15787.1|15778.6|15774.6|6
1653058810000|2022-05-20 15:00:10|15777|15773|15767.6|15763.6|15777|15773|15766.1|15762.1|20
1653058820000|2022-05-20 15:00:20|15766.1|15762.1|15752|15748|15766.1|15762.1|15752|15748|14
1653058830000|2022-05-20 15:00:30|15750.4|15746.4|15758.3|15754.3|15759.8|15755.8|15750.4|15746.4|7
1653058840000|2022-05-20 15:00:40|15759.8|15755.8|15766.1|15762.1|15767.6|15763.6|15756.7|15752.7|33
1653058850000|2022-05-20 15:00:50|15767.6|15763.6|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|8
1653058860000|2022-05-20 15:01:00|||||||||1
1653058870000|2022-05-20 15:01:10|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|26
1653058880000|2022-05-20 15:01:20|15761.4|15757.4|15764.5|15760.5|15764.5|15760.5|15761.4|15757.4|2
1653058890000|2022-05-20 15:01:30|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|5
1653058900000|2022-05-20 15:01:40|15761.4|15757.4|15755.1|15751.1|15761.4|15757.4|15753.6|15749.6|11
1653058910000|2022-05-20 15:01:50|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15753.6|15749.6|8
1653058920000|2022-05-20 15:02:00|15758.3|15754.3|15766.1|15762.1|15767.6|15763.6|15758.3|15754.3|15
1653058930000|2022-05-20 15:02:10|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|58
1653058940000|2022-05-20 15:02:20|15764.5|15760.5|15769.2|15765.2|15769.2|15765.2|15764.5|15760.5|39
1653058950000|2022-05-20 15:02:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653058960000|2022-05-20 15:02:40|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|24
1653058970000|2022-05-20 15:02:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|1
1653058980000|2022-05-20 15:03:00|15772.3|15768.3|15767.6|15763.6|15772.3|15768.3|15766.1|15762.1|5
1653058990000|2022-05-20 15:03:10|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|31
1653059000000|2022-05-20 15:03:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|8
1653059010000|2022-05-20 15:03:30|||||||||7
1653059020000|2022-05-20 15:03:40|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|8
1653059030000|2022-05-20 15:03:50|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|1
1653059040000|2022-05-20 15:04:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|8
1653059050000|2022-05-20 15:04:10|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15770.8|15766.8|20
1653059060000|2022-05-20 15:04:20|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|7
1653059070000|2022-05-20 15:04:30|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|19
1653059080000|2022-05-20 15:04:40|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|4
1653059090000|2022-05-20 15:04:50|15781.7|15777.7|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|7
1653059100000|2022-05-20 15:05:00|15783.3|15779.3|15780.1|15776.1|15786.4|15782.4|15778.6|15774.6|11
1653059110000|2022-05-20 15:05:10|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|10
1653059120000|2022-05-20 15:05:20|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|1
1653059130000|2022-05-20 15:05:30|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|1
1653059140000|2022-05-20 15:05:40|||||||||11
1653059150000|2022-05-20 15:05:50|15781.7|15777.7|15786.4|15782.4|15786.4|15782.4|15778.6|15774.6|9
1653059160000|2022-05-20 15:06:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|1
1653059170000|2022-05-20 15:06:10|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|10
1653059180000|2022-05-20 15:06:20|15789.5|15785.5|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|10
1653059190000|2022-05-20 15:06:30|||||||||2
1653059200000|2022-05-20 15:06:40|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|4
1653059210000|2022-05-20 15:06:50|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|9
1653059220000|2022-05-20 15:07:00|15786.4|15782.4|15795.8|15791.8|15795.8|15791.8|15786.4|15782.4|9
1653059230000|2022-05-20 15:07:10|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|19
1653059240000|2022-05-20 15:07:20|15789.5|15785.5|15792.6|15788.6|15792.6|15788.6|15787.9|15783.9|10
1653059250000|2022-05-20 15:07:30|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|0
1653059260000|2022-05-20 15:07:40|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|10
1653059270000|2022-05-20 15:07:50|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|1
1653059280000|2022-05-20 15:08:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|8
1653059290000|2022-05-20 15:08:10|15798.9|15794.9|15795.8|15791.8|15798.9|15794.9|15795.8|15791.8|10
1653059300000|2022-05-20 15:08:20|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15794.2|15790.2|13
1653059310000|2022-05-20 15:08:30|15798.9|15794.9|15795.8|15791.8|15798.9|15794.9|15792.6|15788.6|4
1653059320000|2022-05-20 15:08:40|15794.2|15790.2|15802|15798|15803.6|15799.6|15794.2|15790.2|15
1653059330000|2022-05-20 15:08:50|15803.6|15799.6|15802|15798|15809.8|15805.8|15800.4|15796.4|8
1653059340000|2022-05-20 15:09:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|0
1653059350000|2022-05-20 15:09:10|||||||||18
1653059360000|2022-05-20 15:09:20|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15802|15798|5
1653059370000|2022-05-20 15:09:30|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|2
1653059380000|2022-05-20 15:09:40|15802|15798|15798.9|15794.9|15803.6|15799.6|15798.9|15794.9|13
1653059390000|2022-05-20 15:09:50|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1
1653059400000|2022-05-20 15:10:00|15802|15798|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|5
1653059410000|2022-05-20 15:10:10|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|9
1653059420000|2022-05-20 15:10:20|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|2
1653059430000|2022-05-20 15:10:30|15802|15798|15805.1|15801.1|15805.1|15801.1|15802|15798|0
1653059440000|2022-05-20 15:10:40|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|3
1653059450000|2022-05-20 15:10:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|4
1653059460000|2022-05-20 15:11:00|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15803.6|15799.6|10
1653059470000|2022-05-20 15:11:10|15808.3|15804.3|15812.9|15808.9|15814.5|15810.5|15808.3|15804.3|62
1653059480000|2022-05-20 15:11:20|15811.4|15807.4|15812.9|15808.9|15814.5|15810.5|15809.8|15805.8|30
1653059490000|2022-05-20 15:11:30|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15811.4|15807.4|2
1653059500000|2022-05-20 15:11:40|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|5
1653059510000|2022-05-20 15:11:50|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|7
1653059520000|2022-05-20 15:12:00|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|2
1653059530000|2022-05-20 15:12:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|4
1653059540000|2022-05-20 15:12:20|15820.8|15816.8|15822.3|15818.3|15825.4|15821.4|15820.8|15816.8|2
1653059550000|2022-05-20 15:12:30|15823.9|15819.9|15830.1|15826.1|15830.1|15826.1|15823.9|15819.9|14
1653059560000|2022-05-20 15:12:40|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|4
1653059570000|2022-05-20 15:12:50|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15827|15823|1
1653059580000|2022-05-20 15:13:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15830.1|15826.1|5
1653059590000|2022-05-20 15:13:10|15830.1|15826.1|15822.3|15818.3|15830.1|15826.1|15822.3|15818.3|9
1653059600000|2022-05-20 15:13:20|15820.8|15816.8|15817.6|15813.6|15820.8|15816.8|15816.1|15812.1|3
1653059610000|2022-05-20 15:13:30|15816.1|15812.1|15812.9|15808.9|15817.6|15813.6|15811.4|15807.4|12
1653059620000|2022-05-20 15:13:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|6
1653059630000|2022-05-20 15:13:50|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|7
1653059640000|2022-05-20 15:14:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15820.8|15816.8|3
1653059650000|2022-05-20 15:14:10|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|9
1653059660000|2022-05-20 15:14:20|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15819.2|15815.2|3
1653059670000|2022-05-20 15:14:30|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|3
1653059680000|2022-05-20 15:14:40|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|9
1653059690000|2022-05-20 15:14:50|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15808.3|15804.3|10
1653059700000|2022-05-20 15:15:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|22
1653059710000|2022-05-20 15:15:10|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15803.6|15799.6|74
1653059720000|2022-05-20 15:15:20|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|1
1653059730000|2022-05-20 15:15:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|3
1653059740000|2022-05-20 15:15:40|15811.4|15807.4|15814.5|15810.5|15814.5|15810.5|15809.8|15805.8|7
1653059750000|2022-05-20 15:15:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|2
1653059760000|2022-05-20 15:16:00|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15809.8|15805.8|1
1653059770000|2022-05-20 15:16:10|15811.4|15807.4|15809.8|15805.8|15814.5|15810.5|15809.8|15805.8|2
1653059780000|2022-05-20 15:16:20|15811.4|15807.4|15806.7|15802.7|15811.4|15807.4|15806.7|15802.7|1
1653059790000|2022-05-20 15:16:30|15808.3|15804.3|15797.3|15793.3|15808.3|15804.3|15797.3|15793.3|1
1653059800000|2022-05-20 15:16:40|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15798.9|15794.9|1
1653059810000|2022-05-20 15:16:50|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|1
1653059820000|2022-05-20 15:17:00|15798.9|15794.9|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|4
1653059830000|2022-05-20 15:17:10|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15791.1|15787.1|2
1653059840000|2022-05-20 15:17:20|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|0
1653059850000|2022-05-20 15:17:30|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|3
1653059860000|2022-05-20 15:17:40|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|2
1653059870000|2022-05-20 15:17:50|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|0
1653059880000|2022-05-20 15:18:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|1
1653059890000|2022-05-20 15:18:10|15792.6|15788.6|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|4
1653059900000|2022-05-20 15:18:20|15789.5|15785.5|15795.8|15791.8|15797.3|15793.3|15787.9|15783.9|5
1653059910000|2022-05-20 15:18:30|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653059920000|2022-05-20 15:18:40|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|0
1653059930000|2022-05-20 15:18:50|15802|15798|15797.3|15793.3|15802|15798|15797.3|15793.3|0
1653059940000|2022-05-20 15:19:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1
1653059950000|2022-05-20 15:19:10|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|4
1653059960000|2022-05-20 15:19:20|15798.9|15794.9|15794.2|15790.2|15798.9|15794.9|15794.2|15790.2|2
1653059970000|2022-05-20 15:19:30|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|1
1653059980000|2022-05-20 15:19:40|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|77
1653059990000|2022-05-20 15:19:50|15794.2|15790.2|15798.9|15794.9|15798.9|15794.9|15791.1|15787.1|2014
1653060000000|2022-05-20 15:20:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|6
1653060010000|2022-05-20 15:20:10|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15798.9|15794.9|54
1653060020000|2022-05-20 15:20:20|15798.9|15794.9|15795.8|15791.8|15798.9|15794.9|15794.2|15790.2|2
1653060030000|2022-05-20 15:20:30|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|2006
1653060040000|2022-05-20 15:20:40|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|0
1653060050000|2022-05-20 15:20:50|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653060060000|2022-05-20 15:21:00|15786.4|15782.4|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|1800
1653060070000|2022-05-20 15:21:10|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1
1653060080000|2022-05-20 15:21:20|15791.1|15787.1|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|4
1653060090000|2022-05-20 15:21:30|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|9
1653060100000|2022-05-20 15:21:40|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15783.3|15779.3|49
1653060110000|2022-05-20 15:21:50|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15784.8|15780.8|2
1653060120000|2022-05-20 15:22:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|2
1653060130000|2022-05-20 15:22:10|15795.8|15791.8|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|107
1653060140000|2022-05-20 15:22:20|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|0
1653060150000|2022-05-20 15:22:30|15792.6|15788.6|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|0
1653060160000|2022-05-20 15:22:40|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|2
1653060170000|2022-05-20 15:22:50|15786.4|15782.4|15792.6|15788.6|15792.6|15788.6|15784.8|15780.8|4
1653060180000|2022-05-20 15:23:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|0
1653060190000|2022-05-20 15:23:10|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|6
1653060200000|2022-05-20 15:23:20|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|2
1653060210000|2022-05-20 15:23:30|15794.2|15790.2|15800.4|15796.4|15802|15798|15794.2|15790.2|0
1653060220000|2022-05-20 15:23:40|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|1
1653060230000|2022-05-20 15:23:50|15802|15798|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|5
1653060240000|2022-05-20 15:24:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|5
1653060250000|2022-05-20 15:24:10|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15805.1|15801.1|0
1653060260000|2022-05-20 15:24:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|12
1653060270000|2022-05-20 15:24:30|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|2
1653060280000|2022-05-20 15:24:40|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|0
1653060290000|2022-05-20 15:24:50|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|0
1653060300000|2022-05-20 15:25:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|2
1653060310000|2022-05-20 15:25:10|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|1
1653060320000|2022-05-20 15:25:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|3
1653060330000|2022-05-20 15:25:30|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|1
1653060340000|2022-05-20 15:25:40|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|2
1653060350000|2022-05-20 15:25:50|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1
1653060360000|2022-05-20 15:26:00|15811.4|15807.4|15814.5|15810.5|15816.1|15812.1|15811.4|15807.4|13
1653060370000|2022-05-20 15:26:10|15812.9|15808.9|15808.3|15804.3|15812.9|15808.9|15808.3|15804.3|0
1653060380000|2022-05-20 15:26:20|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|0
1653060390000|2022-05-20 15:26:30|15805.1|15801.1|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|0
1653060400000|2022-05-20 15:26:40|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|3
1653060410000|2022-05-20 15:26:50|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|0
1653060420000|2022-05-20 15:27:00|15798.9|15794.9|15802|15798|15803.6|15799.6|15797.3|15793.3|0
1653060430000|2022-05-20 15:27:10|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|0
1653060440000|2022-05-20 15:27:20|15795.8|15791.8|15800.4|15796.4|15800.4|15796.4|15795.8|15791.8|0
1653060450000|2022-05-20 15:27:30|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|1
1653060460000|2022-05-20 15:27:40|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|0
1653060470000|2022-05-20 15:27:50|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|0
1653060480000|2022-05-20 15:28:00|15798.9|15794.9|15802|15798|15802|15798|15797.3|15793.3|0
1653060490000|2022-05-20 15:28:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|0
1653060500000|2022-05-20 15:28:20|15802|15798|15802|15798|15803.6|15799.6|15800.4|15796.4|0
1653060510000|2022-05-20 15:28:30|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|3
1653060520000|2022-05-20 15:28:40|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|2
1653060530000|2022-05-20 15:28:50|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653060540000|2022-05-20 15:29:00|15795.8|15791.8|15800.4|15796.4|15800.4|15796.4|15795.8|15791.8|1
1653060550000|2022-05-20 15:29:10|15798.9|15794.9|15800.4|15796.4|15802|15798|15798.9|15794.9|0
1653060560000|2022-05-20 15:29:20|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|1
1653060570000|2022-05-20 15:29:30|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|0
1653060580000|2022-05-20 15:29:40|15802|15798|15798.9|15794.9|15803.6|15799.6|15797.3|15793.3|0
1653060590000|2022-05-20 15:29:50|15800.4|15796.4|15802|15798|15803.6|15799.6|15800.4|15796.4|3
1653060600000|2022-05-20 15:30:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|3
1653060610000|2022-05-20 15:30:10|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|2
1653060620000|2022-05-20 15:30:20|15808.3|15804.3|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|1
1653060630000|2022-05-20 15:30:30|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|1
1653060640000|2022-05-20 15:30:40|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|2
1653060650000|2022-05-20 15:30:50|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|0
1653060660000|2022-05-20 15:31:00|15808.3|15804.3|15809.8|15805.8|15812.9|15808.9|15808.3|15804.3|3
1653060670000|2022-05-20 15:31:10|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|0
1653060680000|2022-05-20 15:31:20|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|1
1653060700000|2022-05-20 15:31:40|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|0
1653060710000|2022-05-20 15:31:50|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|0
1653060720000|2022-05-20 15:32:00|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|0
1653060730000|2022-05-20 15:32:10|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|0
1653060740000|2022-05-20 15:32:20|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|0
1653060750000|2022-05-20 15:32:30|15809.8|15805.8|15814.5|15810.5|15814.5|15810.5|15809.8|15805.8|2
1653060760000|2022-05-20 15:32:40|15812.9|15808.9|15811.4|15807.4|15816.1|15812.1|15811.4|15807.4|1
1653060770000|2022-05-20 15:32:50|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1
1653060780000|2022-05-20 15:33:00|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|113
1653060790000|2022-05-20 15:33:10|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|0
1653060800000|2022-05-20 15:33:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|100
1653060820000|2022-05-20 15:33:40|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|1
1653060830000|2022-05-20 15:33:50|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15809.8|15805.8|0
1653060840000|2022-05-20 15:34:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|3
1653060850000|2022-05-20 15:34:10|15805.1|15801.1|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|0
1653060860000|2022-05-20 15:34:20|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|0
1653060870000|2022-05-20 15:34:30|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|0
1653060880000|2022-05-20 15:34:40|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|0
1653060890000|2022-05-20 15:34:50|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653060900000|2022-05-20 15:35:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|1
1653060910000|2022-05-20 15:35:10|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|0
1653060920000|2022-05-20 15:35:20|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653060930000|2022-05-20 15:35:30|15798.9|15794.9|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|1046
1653060940000|2022-05-20 15:35:40|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|1
1653060950000|2022-05-20 15:35:50|15791.1|15787.1|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|0
1653060960000|2022-05-20 15:36:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|547
1653060970000|2022-05-20 15:36:10|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653060980000|2022-05-20 15:36:20|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|0
1653060990000|2022-05-20 15:36:30|15795.8|15791.8|15800.4|15796.4|15800.4|15796.4|15795.8|15791.8|0
1653061000000|2022-05-20 15:36:40|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|0
1653061010000|2022-05-20 15:36:50|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|1
1653061020000|2022-05-20 15:37:00|15797.3|15793.3|15794.2|15790.2|15798.9|15794.9|15792.6|15788.6|0
1653061030000|2022-05-20 15:37:10|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|7
1653061040000|2022-05-20 15:37:20|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|1
1653061050000|2022-05-20 15:37:30|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653061060000|2022-05-20 15:37:40|15798.9|15794.9|15800.4|15796.4|15802|15798|15798.9|15794.9|0
1653061070000|2022-05-20 15:37:50|15802|15798|15798.9|15794.9|15803.6|15799.6|15798.9|15794.9|0
1653061080000|2022-05-20 15:38:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|0
1653061090000|2022-05-20 15:38:10|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|0
1653061100000|2022-05-20 15:38:20|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|0
1653061110000|2022-05-20 15:38:30|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653061120000|2022-05-20 15:38:40|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653061130000|2022-05-20 15:38:50|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|0
1653061140000|2022-05-20 15:39:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|0
1653061170000|2022-05-20 15:39:30|15802|15798|15800.4|15796.4|15802|15798|15798.9|15794.9|1
1653061180000|2022-05-20 15:39:40|15802|15798|15803.6|15799.6|15805.1|15801.1|15802|15798|3
1653061190000|2022-05-20 15:39:50|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653061200000|2022-05-20 15:40:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|0
1653061210000|2022-05-20 15:40:10|15805.1|15801.1|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|0
1653061220000|2022-05-20 15:40:20|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|1
1653061230000|2022-05-20 15:40:30|15798.9|15794.9|15794.2|15790.2|15798.9|15794.9|15792.6|15788.6|2
1653061240000|2022-05-20 15:40:40|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|4
1653061250000|2022-05-20 15:40:50|15789.5|15785.5|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|3
1653061260000|2022-05-20 15:41:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|0
1653061270000|2022-05-20 15:41:10|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653061280000|2022-05-20 15:41:20|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15783.3|15779.3|0
1653061290000|2022-05-20 15:41:30|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1
1653061300000|2022-05-20 15:41:40|15786.4|15782.4|15787.9|15783.9|15792.6|15788.6|15786.4|15782.4|0
1653061310000|2022-05-20 15:41:50|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653061320000|2022-05-20 15:42:00|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|1
1653061330000|2022-05-20 15:42:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653061340000|2022-05-20 15:42:20|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|0
1653061350000|2022-05-20 15:42:30|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653061360000|2022-05-20 15:42:40|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653061370000|2022-05-20 15:42:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653061380000|2022-05-20 15:43:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|510
1653061390000|2022-05-20 15:43:10|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653061400000|2022-05-20 15:43:20|15795.8|15791.8|15792.6|15788.6|15797.3|15793.3|15791.1|15787.1|1
1653061410000|2022-05-20 15:43:30|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|2
1653061420000|2022-05-20 15:43:40|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15789.5|15785.5|0
1653061430000|2022-05-20 15:43:50|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|1
1653061440000|2022-05-20 15:44:00|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653061450000|2022-05-20 15:44:10|15786.4|15782.4|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|500
1653061460000|2022-05-20 15:44:20|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15786.4|15782.4|1090
1653061470000|2022-05-20 15:44:30|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|658
1653061480000|2022-05-20 15:44:40|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653061490000|2022-05-20 15:44:50|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15786.4|15782.4|2
1653061510000|2022-05-20 15:45:10|15786.4|15782.4|15783.3|15779.3|15786.4|15782.4|15781.7|15777.7|2
1653061520000|2022-05-20 15:45:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653061530000|2022-05-20 15:45:30|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|1
1653061540000|2022-05-20 15:45:40|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15789.5|15785.5|0
1653061560000|2022-05-20 15:46:00|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653061570000|2022-05-20 15:46:10|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|0
1653061580000|2022-05-20 15:46:20|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|0
1653061590000|2022-05-20 15:46:30|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653061600000|2022-05-20 15:46:40|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|0
1653061620000|2022-05-20 15:47:00|15789.5|15785.5|15786.4|15782.4|15789.5|15785.5|15784.8|15780.8|0
1653061630000|2022-05-20 15:47:10|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|1137
1653061640000|2022-05-20 15:47:20|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|0
1653061650000|2022-05-20 15:47:30|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|509
1653061660000|2022-05-20 15:47:40|15780.1|15776.1|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|0
1653061670000|2022-05-20 15:47:50|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653061680000|2022-05-20 15:48:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15777|15773|3
1653061690000|2022-05-20 15:48:10|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653061710000|2022-05-20 15:48:30|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15780.1|15776.1|3
1653061720000|2022-05-20 15:48:40|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653061730000|2022-05-20 15:48:50|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653061740000|2022-05-20 15:49:00|15780.1|15776.1|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|6
1653061750000|2022-05-20 15:49:10|||||||||537
1653061760000|2022-05-20 15:49:20|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|2
1653061770000|2022-05-20 15:49:30|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|111
1653061780000|2022-05-20 15:49:40|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|0
1653061790000|2022-05-20 15:49:50|15783.3|15779.3|15789.5|15785.5|15789.5|15785.5|15781.7|15777.7|1
1653061800000|2022-05-20 15:50:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|6
1653061810000|2022-05-20 15:50:10|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|1
1653061820000|2022-05-20 15:50:20|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15792.6|15788.6|0
1653061830000|2022-05-20 15:50:30|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|0
1653061840000|2022-05-20 15:50:40|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|6
1653061850000|2022-05-20 15:50:50|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|0
1653061860000|2022-05-20 15:51:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|3
1653061870000|2022-05-20 15:51:10|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|0
1653061880000|2022-05-20 15:51:20|15797.3|15793.3|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|1
1653061890000|2022-05-20 15:51:30|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|0
1653061900000|2022-05-20 15:51:40|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15795.8|15791.8|0
1653061910000|2022-05-20 15:51:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653061920000|2022-05-20 15:52:00|15795.8|15791.8|15798.9|15794.9|15798.9|15794.9|15794.2|15790.2|1
1653061930000|2022-05-20 15:52:10|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|0
1653061940000|2022-05-20 15:52:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|2
1653061950000|2022-05-20 15:52:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653061960000|2022-05-20 15:52:40|15802|15798|15797.3|15793.3|15802|15798|15797.3|15793.3|0
1653061970000|2022-05-20 15:52:50|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653061980000|2022-05-20 15:53:00|15795.8|15791.8|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|3
1653061990000|2022-05-20 15:53:10|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15792.6|15788.6|0
1653062000000|2022-05-20 15:53:20|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062010000|2022-05-20 15:53:30|15795.8|15791.8|15787.9|15783.9|15795.8|15791.8|15787.9|15783.9|0
1653062020000|2022-05-20 15:53:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653062030000|2022-05-20 15:53:50|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|0
1653062050000|2022-05-20 15:54:10|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653062060000|2022-05-20 15:54:20|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|0
1653062070000|2022-05-20 15:54:30|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15792.6|15788.6|0
1653062080000|2022-05-20 15:54:40|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|0
1653062090000|2022-05-20 15:54:50|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|1
1653062100000|2022-05-20 15:55:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|0
1653062110000|2022-05-20 15:55:10|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062120000|2022-05-20 15:55:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653062130000|2022-05-20 15:55:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062140000|2022-05-20 15:55:40|15795.8|15791.8|15797.3|15793.3|15798.9|15794.9|15794.2|15790.2|0
1653062150000|2022-05-20 15:55:50|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15791.1|15787.1|1
1653062160000|2022-05-20 15:56:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|4
1653062170000|2022-05-20 15:56:10|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15791.1|15787.1|2
1653062180000|2022-05-20 15:56:20|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|1
1653062190000|2022-05-20 15:56:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653062200000|2022-05-20 15:56:40|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653062210000|2022-05-20 15:56:50|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|0
1653062220000|2022-05-20 15:57:00|15787.9|15783.9|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|1
1653062230000|2022-05-20 15:57:10|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|2
1653062240000|2022-05-20 15:57:20|15791.1|15787.1|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|0
1653062250000|2022-05-20 15:57:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653062260000|2022-05-20 15:57:40|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|948
1653062270000|2022-05-20 15:57:50|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|2
1653062280000|2022-05-20 15:58:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653062300000|2022-05-20 15:58:20|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653062310000|2022-05-20 15:58:30|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|150
1653062320000|2022-05-20 15:58:40|15786.4|15782.4|15794.2|15790.2|15794.2|15790.2|15786.4|15782.4|0
1653062330000|2022-05-20 15:58:50|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062340000|2022-05-20 15:59:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062350000|2022-05-20 15:59:10|15795.8|15791.8|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653062360000|2022-05-20 15:59:20|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|0
1653062370000|2022-05-20 15:59:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062380000|2022-05-20 15:59:40|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062410000|2022-05-20 16:00:10|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|2
1653062420000|2022-05-20 16:00:20|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|4
1653062450000|2022-05-20 16:00:50|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|3
1653062460000|2022-05-20 16:01:00|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15792.6|15788.6|2
1653062470000|2022-05-20 16:01:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653062480000|2022-05-20 16:01:20|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|0
1653062490000|2022-05-20 16:01:30|15802|15798|15805.1|15801.1|15805.1|15801.1|15802|15798|0
1653062500000|2022-05-20 16:01:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|0
1653062510000|2022-05-20 16:01:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653062520000|2022-05-20 16:02:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|0
1653062530000|2022-05-20 16:02:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653062540000|2022-05-20 16:02:20|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|1
1653062550000|2022-05-20 16:02:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|0
1653062560000|2022-05-20 16:02:40|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|0
1653062570000|2022-05-20 16:02:50|15811.4|15807.4|15812.9|15808.9|15814.5|15810.5|15811.4|15807.4|0
1653062580000|2022-05-20 16:03:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|9
1653062590000|2022-05-20 16:03:10|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653062600000|2022-05-20 16:03:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653062610000|2022-05-20 16:03:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653062620000|2022-05-20 16:03:40|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653062630000|2022-05-20 16:03:50|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|3
1653062640000|2022-05-20 16:04:00|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|6
1653062650000|2022-05-20 16:04:10|15817.6|15813.6|15814.5|15810.5|15817.6|15813.6|15814.5|15810.5|0
1653062660000|2022-05-20 16:04:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653062670000|2022-05-20 16:04:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653062680000|2022-05-20 16:04:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653062700000|2022-05-20 16:05:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653062710000|2022-05-20 16:05:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|1
1653062730000|2022-05-20 16:05:30|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653062740000|2022-05-20 16:05:40|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|0
1653062750000|2022-05-20 16:05:50|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|0
1653062760000|2022-05-20 16:06:00|15814.5|15810.5|15817.6|15813.6|15817.6|15813.6|15814.5|15810.5|4
1653062770000|2022-05-20 16:06:10|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15817.6|15813.6|2
1653062780000|2022-05-20 16:06:20|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|1
1653062790000|2022-05-20 16:06:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653062810000|2022-05-20 16:06:50|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|0
1653062820000|2022-05-20 16:07:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653062830000|2022-05-20 16:07:10|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15814.5|15810.5|3
1653062840000|2022-05-20 16:07:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1
1653062850000|2022-05-20 16:07:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|2
1653062860000|2022-05-20 16:07:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653062880000|2022-05-20 16:08:00|15817.6|15813.6|15822.3|15818.3|15822.3|15818.3|15817.6|15813.6|1
1653062890000|2022-05-20 16:08:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653062900000|2022-05-20 16:08:20|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653062910000|2022-05-20 16:08:30|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|5
1653062920000|2022-05-20 16:08:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1653062940000|2022-05-20 16:09:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|4
1653062950000|2022-05-20 16:09:10|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|7
1653062960000|2022-05-20 16:09:20|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|0
1653062970000|2022-05-20 16:09:30|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|7
1653062980000|2022-05-20 16:09:40|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|0
1653062990000|2022-05-20 16:09:50|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|0
1653063000000|2022-05-20 16:10:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|0
1653063010000|2022-05-20 16:10:10|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|3
1653063020000|2022-05-20 16:10:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|1
1653063030000|2022-05-20 16:10:30|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|4
1653063040000|2022-05-20 16:10:40|15848.9|15844.9|15853.6|15849.6|15855.1|15851.1|15847.3|15843.3|12
1653063050000|2022-05-20 16:10:50|15852|15848|15853.6|15849.6|15855.1|15851.1|15847.3|15843.3|4
1653063060000|2022-05-20 16:11:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|1
1653063070000|2022-05-20 16:11:10|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|0
1653063080000|2022-05-20 16:11:20|15855.1|15851.1|15852|15848|15856.7|15852.7|15852|15848|5
1653063090000|2022-05-20 16:11:30|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653063100000|2022-05-20 16:11:40|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653063110000|2022-05-20 16:11:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653063120000|2022-05-20 16:12:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653063130000|2022-05-20 16:12:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|3
1653063140000|2022-05-20 16:12:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|3
1653063150000|2022-05-20 16:12:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653063160000|2022-05-20 16:12:40|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|6
1653063170000|2022-05-20 16:12:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653063180000|2022-05-20 16:13:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|10
1653063190000|2022-05-20 16:13:10|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|2
1653063200000|2022-05-20 16:13:20|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1
1653063210000|2022-05-20 16:13:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653063220000|2022-05-20 16:13:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653063230000|2022-05-20 16:13:50|15861.4|15857.4|15858.3|15854.3|15862.9|15858.9|15856.7|15852.7|4
1653063240000|2022-05-20 16:14:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2
1653063250000|2022-05-20 16:14:10|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|8
1653063260000|2022-05-20 16:14:20|15845.8|15841.8|15848.9|15844.9|15850.4|15846.4|15845.8|15841.8|0
1653063270000|2022-05-20 16:14:30|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|2
1653063280000|2022-05-20 16:14:40|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|4
1653063290000|2022-05-20 16:14:50|||||||||2
1653063300000|2022-05-20 16:15:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15844.2|15840.2|3
1653063310000|2022-05-20 16:15:10|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|1
1653063320000|2022-05-20 16:15:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|2
1653063330000|2022-05-20 16:15:30|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653063340000|2022-05-20 16:15:40|15847.3|15843.3|15850.4|15846.4|15852|15848|15847.3|15843.3|18
1653063350000|2022-05-20 16:15:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|2
1653063360000|2022-05-20 16:16:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|7
1653063370000|2022-05-20 16:16:10|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653063380000|2022-05-20 16:16:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653063390000|2022-05-20 16:16:30|15848.9|15844.9|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|3
1653063400000|2022-05-20 16:16:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653063410000|2022-05-20 16:16:50|15842.6|15838.6|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|0
1653063420000|2022-05-20 16:17:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|3
1653063430000|2022-05-20 16:17:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653063440000|2022-05-20 16:17:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653063450000|2022-05-20 16:17:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653063460000|2022-05-20 16:17:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653063470000|2022-05-20 16:17:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653063480000|2022-05-20 16:18:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|1
1653063490000|2022-05-20 16:18:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653063510000|2022-05-20 16:18:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653063520000|2022-05-20 16:18:40|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|3
1653063530000|2022-05-20 16:18:50|15839.5|15835.5|15831.7|15827.7|15839.5|15835.5|15831.7|15827.7|7
1653063540000|2022-05-20 16:19:00|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|5
1653063550000|2022-05-20 16:19:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|3
1653063560000|2022-05-20 16:19:20|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|0
1653063570000|2022-05-20 16:19:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653063580000|2022-05-20 16:19:40|15827|15823|15831.7|15827.7|15833.3|15829.3|15825.4|15821.4|1
1653063590000|2022-05-20 16:19:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653063600000|2022-05-20 16:20:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15830.1|15826.1|3
1653063610000|2022-05-20 16:20:10|15830.1|15826.1|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|0
1653063620000|2022-05-20 16:20:20|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|2
1653063630000|2022-05-20 16:20:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653063640000|2022-05-20 16:20:40|15823.9|15819.9|15825.4|15821.4|15828.6|15824.6|15823.9|15819.9|1
1653063650000|2022-05-20 16:20:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|2
1653063660000|2022-05-20 16:21:00|15827|15823|15825.4|15821.4|15830.1|15826.1|15825.4|15821.4|1
1653063670000|2022-05-20 16:21:10|15827|15823|15827|15823|15827|15823|15827|15823|1
1653063680000|2022-05-20 16:21:20|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|0
1653063690000|2022-05-20 16:21:30|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|0
1653063700000|2022-05-20 16:21:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653063710000|2022-05-20 16:21:50|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653063720000|2022-05-20 16:22:00|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|3
1653063730000|2022-05-20 16:22:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653063740000|2022-05-20 16:22:20|15823.9|15819.9|15825.4|15821.4|15827|15823|15822.3|15818.3|0
1653063750000|2022-05-20 16:22:30|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653063760000|2022-05-20 16:22:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653063770000|2022-05-20 16:22:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653063780000|2022-05-20 16:23:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653063790000|2022-05-20 16:23:10|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|0
1653063800000|2022-05-20 16:23:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|0
1653063810000|2022-05-20 16:23:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15820.8|15816.8|0
1653063820000|2022-05-20 16:23:40|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653063830000|2022-05-20 16:23:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653063840000|2022-05-20 16:24:00|15823.9|15819.9|15820.8|15816.8|15823.9|15819.9|15820.8|15816.8|6
1653063850000|2022-05-20 16:24:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653063860000|2022-05-20 16:24:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653063870000|2022-05-20 16:24:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|1
1653063880000|2022-05-20 16:24:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|2
1653063890000|2022-05-20 16:24:50|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653063900000|2022-05-20 16:25:00|15817.6|15813.6|15825.4|15821.4|15825.4|15821.4|15817.6|15813.6|0
1653063910000|2022-05-20 16:25:10|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|68
1653063920000|2022-05-20 16:25:20|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653063930000|2022-05-20 16:25:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1
1653063940000|2022-05-20 16:25:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653063950000|2022-05-20 16:25:50|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|0
1653063960000|2022-05-20 16:26:00|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653063970000|2022-05-20 16:26:10|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653063990000|2022-05-20 16:26:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653064000000|2022-05-20 16:26:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653064010000|2022-05-20 16:26:50|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|0
1653064020000|2022-05-20 16:27:00|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653064030000|2022-05-20 16:27:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653064040000|2022-05-20 16:27:20|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|0
1653064050000|2022-05-20 16:27:30|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|0
1653064070000|2022-05-20 16:27:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653064080000|2022-05-20 16:28:00|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15830.1|15826.1|0
1653064090000|2022-05-20 16:28:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1653064100000|2022-05-20 16:28:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|5
1653064130000|2022-05-20 16:28:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653064140000|2022-05-20 16:29:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653064150000|2022-05-20 16:29:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653064160000|2022-05-20 16:29:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653064170000|2022-05-20 16:29:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653064180000|2022-05-20 16:29:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653064190000|2022-05-20 16:29:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653064200000|2022-05-20 16:30:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653064210000|2022-05-20 16:30:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653064230000|2022-05-20 16:30:30|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|4
1653064240000|2022-05-20 16:30:40|15837.9|15833.9|15833.3|15829.3|15837.9|15833.9|15831.7|15827.7|0
1653064250000|2022-05-20 16:30:50|15834.8|15830.8|15839.5|15835.5|15839.5|15835.5|15833.3|15829.3|0
1653064270000|2022-05-20 16:31:10|15837.9|15833.9|15836.4|15832.4|15839.5|15835.5|15836.4|15832.4|0
1653064280000|2022-05-20 16:31:20|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|0
1653064290000|2022-05-20 16:31:30|15836.4|15832.4|15828.6|15824.6|15836.4|15832.4|15828.6|15824.6|2
1653064300000|2022-05-20 16:31:40|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|6
1653064310000|2022-05-20 16:31:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653064320000|2022-05-20 16:32:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1
1653064330000|2022-05-20 16:32:10|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653064340000|2022-05-20 16:32:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15827|15823|0
1653064350000|2022-05-20 16:32:30|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653064370000|2022-05-20 16:32:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|3
1653064380000|2022-05-20 16:33:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653064390000|2022-05-20 16:33:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653064400000|2022-05-20 16:33:20|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653064410000|2022-05-20 16:33:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653064420000|2022-05-20 16:33:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653064430000|2022-05-20 16:33:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653064440000|2022-05-20 16:34:00|15833.3|15829.3|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|2
1653064450000|2022-05-20 16:34:10|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|3
1653064460000|2022-05-20 16:34:20|15836.4|15832.4|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|1
1653064470000|2022-05-20 16:34:30|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|0
1653064480000|2022-05-20 16:34:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653064490000|2022-05-20 16:34:50|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653064500000|2022-05-20 16:35:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653064510000|2022-05-20 16:35:10|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1
1653064520000|2022-05-20 16:35:20|15839.5|15835.5|15845.8|15841.8|15848.9|15844.9|15839.5|15835.5|44
1653064530000|2022-05-20 16:35:30|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|4
1653064540000|2022-05-20 16:35:40|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653064550000|2022-05-20 16:35:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|9
1653064560000|2022-05-20 16:36:00|15848.9|15844.9|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|1
1653064570000|2022-05-20 16:36:10|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|6
1653064580000|2022-05-20 16:36:20|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15834.8|15830.8|4
1653064590000|2022-05-20 16:36:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653064600000|2022-05-20 16:36:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653064610000|2022-05-20 16:36:50|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|1
1653064620000|2022-05-20 16:37:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653064630000|2022-05-20 16:37:10|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|3
1653064640000|2022-05-20 16:37:20|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|4
1653064650000|2022-05-20 16:37:30|15833.3|15829.3|15836.4|15832.4|15837.9|15833.9|15833.3|15829.3|3
1653064660000|2022-05-20 16:37:40|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653064670000|2022-05-20 16:37:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|4
1653064680000|2022-05-20 16:38:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|0
1653064690000|2022-05-20 16:38:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653064700000|2022-05-20 16:38:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653064720000|2022-05-20 16:38:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653064730000|2022-05-20 16:38:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653064740000|2022-05-20 16:39:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653064750000|2022-05-20 16:39:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|5
1653064760000|2022-05-20 16:39:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653064770000|2022-05-20 16:39:30|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15841.1|15837.1|0
1653064780000|2022-05-20 16:39:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653064790000|2022-05-20 16:39:50|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653064800000|2022-05-20 16:40:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653064810000|2022-05-20 16:40:10|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|2
1653064820000|2022-05-20 16:40:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1
1653064830000|2022-05-20 16:40:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653064840000|2022-05-20 16:40:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|4
1653064850000|2022-05-20 16:40:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|3
1653064860000|2022-05-20 16:41:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|3
1653064870000|2022-05-20 16:41:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|3
1653064880000|2022-05-20 16:41:20|15848.9|15844.9|15850.4|15846.4|15852|15848|15848.9|15844.9|0
1653064890000|2022-05-20 16:41:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|1
1653064900000|2022-05-20 16:41:40|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|0
1653064910000|2022-05-20 16:41:50|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15852|15848|5
1653064920000|2022-05-20 16:42:00|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|0
1653064930000|2022-05-20 16:42:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653064940000|2022-05-20 16:42:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653064960000|2022-05-20 16:42:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653064970000|2022-05-20 16:42:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653064980000|2022-05-20 16:43:00|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|0
1653064990000|2022-05-20 16:43:10|15852|15848|15855.1|15851.1|15856.7|15852.7|15852|15848|5
1653065000000|2022-05-20 16:43:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1
1653065010000|2022-05-20 16:43:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653065020000|2022-05-20 16:43:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653065030000|2022-05-20 16:43:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653065040000|2022-05-20 16:44:00|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|0
1653065060000|2022-05-20 16:44:20|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|7
1653065070000|2022-05-20 16:44:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653065080000|2022-05-20 16:44:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653065090000|2022-05-20 16:44:50|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|1
1653065100000|2022-05-20 16:45:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653065110000|2022-05-20 16:45:10|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15855.1|15851.1|1
1653065120000|2022-05-20 16:45:20|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|0
1653065130000|2022-05-20 16:45:30|15855.1|15851.1|15856.7|15852.7|15859.8|15855.8|15855.1|15851.1|1
1653065140000|2022-05-20 16:45:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1653065150000|2022-05-20 16:45:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653065160000|2022-05-20 16:46:00|15859.8|15855.8|15864.5|15860.5|15864.5|15860.5|15859.8|15855.8|11
1653065170000|2022-05-20 16:46:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1
1653065180000|2022-05-20 16:46:20|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653065190000|2022-05-20 16:46:30|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|3
1653065200000|2022-05-20 16:46:40|15870.8|15866.8|15873.9|15869.9|15875.4|15871.4|15870.8|15866.8|14
1653065210000|2022-05-20 16:46:50|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|0
1653065220000|2022-05-20 16:47:00|15873.9|15869.9|15877|15873|15877|15873|15873.9|15869.9|3
1653065230000|2022-05-20 16:47:10|15875.4|15871.4|15884.8|15880.8|15884.8|15880.8|15875.4|15871.4|5
1653065240000|2022-05-20 16:47:20|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15870.8|15866.8|20
1653065250000|2022-05-20 16:47:30|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|2
1653065260000|2022-05-20 16:47:40|15873.9|15869.9|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|4
1653065270000|2022-05-20 16:47:50|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|3
1653065280000|2022-05-20 16:48:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|0
1653065290000|2022-05-20 16:48:10|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|3
1653065300000|2022-05-20 16:48:20|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|0
1653065310000|2022-05-20 16:48:30|15861.4|15857.4|15869.2|15865.2|15869.2|15865.2|15861.4|15857.4|3
1653065320000|2022-05-20 16:48:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653065330000|2022-05-20 16:48:50|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|3
1653065340000|2022-05-20 16:49:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653065350000|2022-05-20 16:49:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|1
1653065360000|2022-05-20 16:49:20|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653065370000|2022-05-20 16:49:30|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|0
1653065380000|2022-05-20 16:49:40|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|3
1653065390000|2022-05-20 16:49:50|||||||||4
1653065400000|2022-05-20 16:50:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|3
1653065410000|2022-05-20 16:50:10|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|2
1653065420000|2022-05-20 16:50:20|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653065430000|2022-05-20 16:50:30|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653065440000|2022-05-20 16:50:40|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15852|15848|6
1653065450000|2022-05-20 16:50:50|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|0
1653065460000|2022-05-20 16:51:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653065470000|2022-05-20 16:51:10|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|6
1653065480000|2022-05-20 16:51:20|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|7
1653065490000|2022-05-20 16:51:30|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|3
1653065500000|2022-05-20 16:51:40|15858.3|15854.3|15859.8|15855.8|15861.4|15857.4|15858.3|15854.3|0
1653065510000|2022-05-20 16:51:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653065520000|2022-05-20 16:52:00|||||||||1
1653065530000|2022-05-20 16:52:10|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|1
1653065540000|2022-05-20 16:52:20|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15859.8|15855.8|0
1653065550000|2022-05-20 16:52:30|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15861.4|15857.4|0
1653065560000|2022-05-20 16:52:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653065570000|2022-05-20 16:52:50|||||||||3
1653065580000|2022-05-20 16:53:00|15861.4|15857.4|15867.6|15863.6|15867.6|15863.6|15859.8|15855.8|1
1653065590000|2022-05-20 16:53:10|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653065600000|2022-05-20 16:53:20|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15867.6|15863.6|0
1653065610000|2022-05-20 16:53:30|15870.8|15866.8|15875.4|15871.4|15875.4|15871.4|15870.8|15866.8|6
1653065620000|2022-05-20 16:53:40|15877|15873|15877|15873|15878.6|15874.6|15877|15873|0
1653065630000|2022-05-20 16:53:50|15875.4|15871.4|15883.3|15879.3|15883.3|15879.3|15875.4|15871.4|0
1653065640000|2022-05-20 16:54:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|2
1653065650000|2022-05-20 16:54:10|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15881.7|15877.7|3
1653065660000|2022-05-20 16:54:20|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|0
1653065670000|2022-05-20 16:54:30|15883.3|15879.3|15880.1|15876.1|15883.3|15879.3|15880.1|15876.1|2
1653065680000|2022-05-20 16:54:40|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15878.6|15874.6|1
1653065690000|2022-05-20 16:54:50|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653065700000|2022-05-20 16:55:00|15883.3|15879.3|15875.4|15871.4|15883.3|15879.3|15875.4|15871.4|2
1653065710000|2022-05-20 16:55:10|15877|15873|15880.1|15876.1|15881.7|15877.7|15877|15873|0
1653065720000|2022-05-20 16:55:20|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|0
1653065730000|2022-05-20 16:55:30|15880.1|15876.1|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|1
1653065740000|2022-05-20 16:55:40|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|6
1653065750000|2022-05-20 16:55:50|15864.5|15860.5|15866.1|15862.1|15867.6|15863.6|15862.9|15858.9|2
1653065760000|2022-05-20 16:56:00|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|0
1653065770000|2022-05-20 16:56:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|1
1653065780000|2022-05-20 16:56:20|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|2
1653065790000|2022-05-20 16:56:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|5
1653065800000|2022-05-20 16:56:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|2
1653065810000|2022-05-20 16:56:50|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653065820000|2022-05-20 16:57:00|15862.9|15858.9|15867.6|15863.6|15867.6|15863.6|15862.9|15858.9|0
1653065830000|2022-05-20 16:57:10|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|3
1653065840000|2022-05-20 16:57:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|1
1653065850000|2022-05-20 16:57:30|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|3
1653065860000|2022-05-20 16:57:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|1
1653065870000|2022-05-20 16:57:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653065880000|2022-05-20 16:58:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|0
1653065890000|2022-05-20 16:58:10|15873.9|15869.9|15875.4|15871.4|15877|15873|15873.9|15869.9|1
1653065900000|2022-05-20 16:58:20|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|2
1653065910000|2022-05-20 16:58:30|15870.8|15866.8|15873.9|15869.9|15873.9|15869.9|15870.8|15866.8|3
1653065920000|2022-05-20 16:58:40|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|0
1653065930000|2022-05-20 16:58:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|3
1653065940000|2022-05-20 16:59:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|0
1653065950000|2022-05-20 16:59:10|15873.9|15869.9|15870.8|15866.8|15873.9|15869.9|15869.2|15865.2|0
1653065960000|2022-05-20 16:59:20|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15870.8|15866.8|4
1653065970000|2022-05-20 16:59:30|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|0
1653065980000|2022-05-20 16:59:40|15864.5|15860.5|15861.4|15857.4|15864.5|15860.5|15861.4|15857.4|1
1653065990000|2022-05-20 16:59:50|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1
1653066000000|2022-05-20 17:00:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|0
1653066010000|2022-05-20 17:00:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|2
1653066030000|2022-05-20 17:00:30|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1
1653066050000|2022-05-20 17:00:50|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|2
1653066060000|2022-05-20 17:01:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653066070000|2022-05-20 17:01:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|3
1653066080000|2022-05-20 17:01:20|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653066090000|2022-05-20 17:01:30|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15867.6|15863.6|2
1653066100000|2022-05-20 17:01:40|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15873.9|15869.9|0
1653066110000|2022-05-20 17:01:50|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|5
1653066120000|2022-05-20 17:02:00|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1
1653066130000|2022-05-20 17:02:10|15877|15873|15881.7|15877.7|15881.7|15877.7|15877|15873|1
1653066140000|2022-05-20 17:02:20|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653066150000|2022-05-20 17:02:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|4
1653066160000|2022-05-20 17:02:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|2
1653066180000|2022-05-20 17:03:00|15883.3|15879.3|15884.8|15880.8|15886.4|15882.4|15883.3|15879.3|1
1653066190000|2022-05-20 17:03:10|15883.3|15879.3|15878.6|15874.6|15883.3|15879.3|15878.6|15874.6|1
1653066200000|2022-05-20 17:03:20|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|2
1653066210000|2022-05-20 17:03:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1653066220000|2022-05-20 17:03:40|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|2
1653066230000|2022-05-20 17:03:50|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|0
1653066240000|2022-05-20 17:04:00|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|0
1653066250000|2022-05-20 17:04:10|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|0
1653066270000|2022-05-20 17:04:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|2
1653066280000|2022-05-20 17:04:40|15883.3|15879.3|15886.4|15882.4|15886.4|15882.4|15883.3|15879.3|1
1653066290000|2022-05-20 17:04:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|0
1653066300000|2022-05-20 17:05:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15883.3|15879.3|4
1653066310000|2022-05-20 17:05:10|15883.3|15879.3|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|0
1653066320000|2022-05-20 17:05:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653066340000|2022-05-20 17:05:40|15880.1|15876.1|15875.4|15871.4|15880.1|15876.1|15875.4|15871.4|0
1653066350000|2022-05-20 17:05:50|15877|15873|15883.3|15879.3|15883.3|15879.3|15875.4|15871.4|1004
1653066360000|2022-05-20 17:06:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|3
1653066370000|2022-05-20 17:06:10|15883.3|15879.3|15895.8|15891.8|15895.8|15891.8|15881.7|15877.7|14
1653066380000|2022-05-20 17:06:20|15894.2|15890.2|15891.1|15887.1|15895.8|15891.8|15891.1|15887.1|1
1653066390000|2022-05-20 17:06:30|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653066400000|2022-05-20 17:06:40|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|10
1653066410000|2022-05-20 17:06:50|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|0
1653066420000|2022-05-20 17:07:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|4
1653066430000|2022-05-20 17:07:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15889.5|15885.5|0
1653066450000|2022-05-20 17:07:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|2
1653066460000|2022-05-20 17:07:40|15892.6|15888.6|15894.2|15890.2|15897.3|15893.3|15892.6|15888.6|8
1653066470000|2022-05-20 17:07:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653066480000|2022-05-20 17:08:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653066490000|2022-05-20 17:08:10|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|4
1653066500000|2022-05-20 17:08:20|15891.1|15887.1|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|0
1653066510000|2022-05-20 17:08:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653066520000|2022-05-20 17:08:40|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|7
1653066540000|2022-05-20 17:09:00|15894.2|15890.2|15891.1|15887.1|15895.8|15891.8|15891.1|15887.1|2
1653066550000|2022-05-20 17:09:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653066570000|2022-05-20 17:09:30|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|0
1653066580000|2022-05-20 17:09:40|15884.8|15880.8|15881.7|15877.7|15886.4|15882.4|15881.7|15877.7|5
1653066590000|2022-05-20 17:09:50|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|0
1653066600000|2022-05-20 17:10:00|15880.1|15876.1|15877|15873|15880.1|15876.1|15877|15873|0
1653066610000|2022-05-20 17:10:10|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|0
1653066620000|2022-05-20 17:10:20|15877|15873|15877|15873|15877|15873|15877|15873|0
1653066630000|2022-05-20 17:10:30|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|2
1653066640000|2022-05-20 17:10:40|15883.3|15879.3|15880.1|15876.1|15884.8|15880.8|15878.6|15874.6|3
1653066650000|2022-05-20 17:10:50|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|0
1653066660000|2022-05-20 17:11:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653066670000|2022-05-20 17:11:10|15883.3|15879.3|15884.8|15880.8|15887.9|15883.9|15883.3|15879.3|2
1653066700000|2022-05-20 17:11:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|0
1653066710000|2022-05-20 17:11:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653066730000|2022-05-20 17:12:10|15886.4|15882.4|15892.6|15888.6|15892.6|15888.6|15886.4|15882.4|1
1653066740000|2022-05-20 17:12:20|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|3
1653066750000|2022-05-20 17:12:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|1
1653066760000|2022-05-20 17:12:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653066780000|2022-05-20 17:13:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|0
1653066790000|2022-05-20 17:13:10|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|7
1653066800000|2022-05-20 17:13:20|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|2
1653066810000|2022-05-20 17:13:30|15892.6|15888.6|15889.5|15885.5|15894.2|15890.2|15889.5|15885.5|0
1653066820000|2022-05-20 17:13:40|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15886.4|15882.4|1
1653066830000|2022-05-20 17:13:50|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|1
1653066840000|2022-05-20 17:14:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|29
1653066850000|2022-05-20 17:14:10|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|1
1653066860000|2022-05-20 17:14:20|15889.5|15885.5|15889.5|15885.5|15892.6|15888.6|15887.9|15883.9|2
1653066870000|2022-05-20 17:14:30|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653066880000|2022-05-20 17:14:40|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|0
1653066890000|2022-05-20 17:14:50|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|9
1653066900000|2022-05-20 17:15:00|15884.8|15880.8|15886.4|15882.4|15887.9|15883.9|15884.8|15880.8|2
1653066910000|2022-05-20 17:15:10|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|2
1653066920000|2022-05-20 17:15:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|1
1653066930000|2022-05-20 17:15:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653066940000|2022-05-20 17:15:40|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|0
1653066950000|2022-05-20 17:15:50|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653066970000|2022-05-20 17:16:10|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|6
1653066980000|2022-05-20 17:16:20|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653066990000|2022-05-20 17:16:30|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|3
1653067000000|2022-05-20 17:16:40|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|20
1653067020000|2022-05-20 17:17:00|15880.1|15876.1|15875.4|15871.4|15880.1|15876.1|15875.4|15871.4|0
1653067030000|2022-05-20 17:17:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1
1653067040000|2022-05-20 17:17:20|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1
1653067050000|2022-05-20 17:17:30|15877|15873|15881.7|15877.7|15881.7|15877.7|15877|15873|0
1653067060000|2022-05-20 17:17:40|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|0
1653067070000|2022-05-20 17:17:50|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653067080000|2022-05-20 17:18:00|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|0
1653067090000|2022-05-20 17:18:10|15878.6|15874.6|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|0
1653067100000|2022-05-20 17:18:20|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|0
1653067110000|2022-05-20 17:18:30|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|0
1653067120000|2022-05-20 17:18:40|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|4
1653067130000|2022-05-20 17:18:50|15883.3|15879.3|15884.8|15880.8|15887.9|15883.9|15883.3|15879.3|0
1653067140000|2022-05-20 17:19:00|15883.3|15879.3|15875.4|15871.4|15883.3|15879.3|15872.3|15868.3|3
1653067150000|2022-05-20 17:19:10|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1
1653067160000|2022-05-20 17:19:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|2
1653067170000|2022-05-20 17:19:30|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653067220000|2022-05-20 17:20:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653067230000|2022-05-20 17:20:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653067250000|2022-05-20 17:20:50|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|2
1653067260000|2022-05-20 17:21:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|4
1653067270000|2022-05-20 17:21:10|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|6
1653067280000|2022-05-20 17:21:20|15870.8|15866.8|15866.1|15862.1|15872.3|15868.3|15864.5|15860.5|6
1653067290000|2022-05-20 17:21:30|15864.5|15860.5|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|3
1653067300000|2022-05-20 17:21:40|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1
1653067310000|2022-05-20 17:21:50|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653067320000|2022-05-20 17:22:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653067330000|2022-05-20 17:22:10|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15858.3|15854.3|2
1653067340000|2022-05-20 17:22:20|15858.3|15854.3|15850.4|15846.4|15858.3|15854.3|15850.4|15846.4|9
1653067350000|2022-05-20 17:22:30|15852|15848|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|0
1653067360000|2022-05-20 17:22:40|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|0
1653067370000|2022-05-20 17:22:50|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|2
1653067380000|2022-05-20 17:23:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|3
1653067390000|2022-05-20 17:23:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653067410000|2022-05-20 17:23:30|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|3
1653067420000|2022-05-20 17:23:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|8
1653067430000|2022-05-20 17:23:50|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|600
1653067440000|2022-05-20 17:24:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653067450000|2022-05-20 17:24:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|2069
1653067460000|2022-05-20 17:24:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|3
1653067470000|2022-05-20 17:24:30|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|0
1653067480000|2022-05-20 17:24:40|15873.9|15869.9|15870.8|15866.8|15873.9|15869.9|15870.8|15866.8|0
1653067490000|2022-05-20 17:24:50|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|0
1653067500000|2022-05-20 17:25:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|0
1653067510000|2022-05-20 17:25:10|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|0
1653067520000|2022-05-20 17:25:20|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|0
1653067530000|2022-05-20 17:25:30|15870.8|15866.8|15866.1|15862.1|15870.8|15866.8|15866.1|15862.1|1
1653067540000|2022-05-20 17:25:40|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|0
1653067550000|2022-05-20 17:25:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653067560000|2022-05-20 17:26:00|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653067570000|2022-05-20 17:26:10|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|581
1653067580000|2022-05-20 17:26:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|3
1653067590000|2022-05-20 17:26:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|2
1653067600000|2022-05-20 17:26:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653067610000|2022-05-20 17:26:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653067620000|2022-05-20 17:27:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|1
1653067640000|2022-05-20 17:27:20|15856.7|15852.7|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|2
1653067650000|2022-05-20 17:27:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653067660000|2022-05-20 17:27:40|15861.4|15857.4|15856.7|15852.7|15861.4|15857.4|15856.7|15852.7|3
1653067670000|2022-05-20 17:27:50|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|2236
1653067680000|2022-05-20 17:28:00|15856.7|15852.7|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|1
1653067690000|2022-05-20 17:28:10|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|3
1653067700000|2022-05-20 17:28:20|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|6
1653067710000|2022-05-20 17:28:30|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|2
1653067720000|2022-05-20 17:28:40|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|2
1653067730000|2022-05-20 17:28:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|0
1653067740000|2022-05-20 17:29:00|15861.4|15857.4|15862.9|15858.9|15864.5|15860.5|15861.4|15857.4|0
1653067750000|2022-05-20 17:29:10|15864.5|15860.5|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|0
1653067760000|2022-05-20 17:29:20|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653067770000|2022-05-20 17:29:30|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|3
1653067780000|2022-05-20 17:29:40|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|1
1653067790000|2022-05-20 17:29:50|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|1
1653067800000|2022-05-20 17:30:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653067810000|2022-05-20 17:30:10|15858.3|15854.3|15853.6|15849.6|15858.3|15854.3|15853.6|15849.6|0
1653067820000|2022-05-20 17:30:20|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653067830000|2022-05-20 17:30:30|15852|15848|15852|15848|15856.7|15852.7|15852|15848|7
1653067840000|2022-05-20 17:30:40|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653067850000|2022-05-20 17:30:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653067860000|2022-05-20 17:31:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653067870000|2022-05-20 17:31:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|6
1653067880000|2022-05-20 17:31:20|15845.8|15841.8|15848.9|15844.9|15850.4|15846.4|15845.8|15841.8|3
1653067890000|2022-05-20 17:31:30|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|0
1653067900000|2022-05-20 17:31:40|15842.6|15838.6|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|3
1653067910000|2022-05-20 17:31:50|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|17
1653067920000|2022-05-20 17:32:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|11
1653067930000|2022-05-20 17:32:10|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|22
1653067940000|2022-05-20 17:32:20|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|69
1653067950000|2022-05-20 17:32:30|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|2
1653067960000|2022-05-20 17:32:40|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|7
1653067970000|2022-05-20 17:32:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653067980000|2022-05-20 17:33:00|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|1
1653067990000|2022-05-20 17:33:10|15830.1|15826.1|15827|15823|15830.1|15826.1|15827|15823|3
1653068000000|2022-05-20 17:33:20|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|0
1653068010000|2022-05-20 17:33:30|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|0
1653068020000|2022-05-20 17:33:40|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|1805
1653068030000|2022-05-20 17:33:50|15823.9|15819.9|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|2
1653068040000|2022-05-20 17:34:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|10
1653068050000|2022-05-20 17:34:10|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15827|15823|2
1653068060000|2022-05-20 17:34:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653068070000|2022-05-20 17:34:30|15823.9|15819.9|15819.2|15815.2|15823.9|15819.9|15816.1|15812.1|12
1653068080000|2022-05-20 17:34:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|4
1653068090000|2022-05-20 17:34:50|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|6
1653068100000|2022-05-20 17:35:00|15825.4|15821.4|15817.6|15813.6|15825.4|15821.4|15817.6|15813.6|7
1653068110000|2022-05-20 17:35:10|15819.2|15815.2|15819.2|15815.2|15823.9|15819.9|15819.2|15815.2|504
1653068120000|2022-05-20 17:35:20|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|0
1653068130000|2022-05-20 17:35:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|0
1653068140000|2022-05-20 17:35:40|15827|15823|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|13
1653068150000|2022-05-20 17:35:50|15823.9|15819.9|15820.8|15816.8|15825.4|15821.4|15820.8|15816.8|1
1653068160000|2022-05-20 17:36:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|2
1653068170000|2022-05-20 17:36:10|15819.2|15815.2|15816.1|15812.1|15820.8|15816.8|15816.1|15812.1|2
1653068180000|2022-05-20 17:36:20|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|0
1653068200000|2022-05-20 17:36:40|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653068210000|2022-05-20 17:36:50|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653068220000|2022-05-20 17:37:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|0
1653068230000|2022-05-20 17:37:10|15817.6|15813.6|15814.5|15810.5|15817.6|15813.6|15814.5|15810.5|0
1653068240000|2022-05-20 17:37:20|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653068250000|2022-05-20 17:37:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1
1653068260000|2022-05-20 17:37:40|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|1
1653068270000|2022-05-20 17:37:50|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|2
1653068280000|2022-05-20 17:38:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|5
1653068290000|2022-05-20 17:38:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653068300000|2022-05-20 17:38:20|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|1
1653068310000|2022-05-20 17:38:30|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15811.4|15807.4|1
1653068320000|2022-05-20 17:38:40|||||||||2
1653068330000|2022-05-20 17:38:50|15811.4|15807.4|15812.9|15808.9|15816.1|15812.1|15811.4|15807.4|3
1653068340000|2022-05-20 17:39:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|3
1653068350000|2022-05-20 17:39:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|1
1653068360000|2022-05-20 17:39:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653068370000|2022-05-20 17:39:30|15820.8|15816.8|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|2
1653068380000|2022-05-20 17:39:40|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653068390000|2022-05-20 17:39:50|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|0
1653068410000|2022-05-20 17:40:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|1
1653068430000|2022-05-20 17:40:30|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|0
1653068440000|2022-05-20 17:40:40|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|1
1653068450000|2022-05-20 17:40:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653068480000|2022-05-20 17:41:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653068490000|2022-05-20 17:41:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|1
1653068500000|2022-05-20 17:41:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1653068520000|2022-05-20 17:42:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|5
1653068530000|2022-05-20 17:42:10|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|1
1653068540000|2022-05-20 17:42:20|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|0
1653068550000|2022-05-20 17:42:30|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|1
1653068560000|2022-05-20 17:42:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653068570000|2022-05-20 17:42:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|6
1653068580000|2022-05-20 17:43:00|15814.5|15810.5|15817.6|15813.6|15817.6|15813.6|15814.5|15810.5|2
1653068590000|2022-05-20 17:43:10|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|2
1653068620000|2022-05-20 17:43:40|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|0
1653068630000|2022-05-20 17:43:50|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15812.9|15808.9|4
1653068640000|2022-05-20 17:44:00|15814.5|15810.5|15817.6|15813.6|15817.6|15813.6|15812.9|15808.9|0
1653068650000|2022-05-20 17:44:10|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|0
1653068660000|2022-05-20 17:44:20|15817.6|15813.6|15820.8|15816.8|15822.3|15818.3|15816.1|15812.1|1
1653068670000|2022-05-20 17:44:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|2
1653068680000|2022-05-20 17:44:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|0
1653068690000|2022-05-20 17:44:50|15817.6|15813.6|15814.5|15810.5|15817.6|15813.6|15812.9|15808.9|2
1653068700000|2022-05-20 17:45:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|0
1653068710000|2022-05-20 17:45:10|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|2
1653068720000|2022-05-20 17:45:20|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1
1653068730000|2022-05-20 17:45:30|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|1
1653068740000|2022-05-20 17:45:40|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|1
1653068750000|2022-05-20 17:45:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|7
1653068760000|2022-05-20 17:46:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|3
1653068770000|2022-05-20 17:46:10|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|8
1653068780000|2022-05-20 17:46:20|15805.1|15801.1|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|3
1653068790000|2022-05-20 17:46:30|15802|15798|15802|15798|15803.6|15799.6|15800.4|15796.4|3
1653068800000|2022-05-20 17:46:40|15800.4|15796.4|15798.9|15794.9|15803.6|15799.6|15797.3|15793.3|3
1653068810000|2022-05-20 17:46:50|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|3
1653068820000|2022-05-20 17:47:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15798.9|15794.9|6
1653068830000|2022-05-20 17:47:10|15805.1|15801.1|15800.4|15796.4|15805.1|15801.1|15800.4|15796.4|3
1653068840000|2022-05-20 17:47:20|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|5
1653068850000|2022-05-20 17:47:30|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1
1653068860000|2022-05-20 17:47:40|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1
1653068870000|2022-05-20 17:47:50|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|0
1653068880000|2022-05-20 17:48:00|15795.8|15791.8|15797.3|15793.3|15798.9|15794.9|15794.2|15790.2|1
1653068890000|2022-05-20 17:48:10|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|2
1653068900000|2022-05-20 17:48:20|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|1
1653068910000|2022-05-20 17:48:30|15808.3|15804.3|15803.6|15799.6|15808.3|15804.3|15802|15798|3
1653068920000|2022-05-20 17:48:40|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15802|15798|9
1653068930000|2022-05-20 17:48:50|15802|15798|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|2
1653068940000|2022-05-20 17:49:00|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|3
1653068950000|2022-05-20 17:49:10|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|0
1653068980000|2022-05-20 17:49:40|||||||||3
1653068990000|2022-05-20 17:49:50|15805.1|15801.1|15809.8|15805.8|15812.9|15808.9|15805.1|15801.1|4
1653069000000|2022-05-20 17:50:00|15811.4|15807.4|15806.7|15802.7|15811.4|15807.4|15806.7|15802.7|3
1653069010000|2022-05-20 17:50:10|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15803.6|15799.6|0
1653069020000|2022-05-20 17:50:20|15808.3|15804.3|15809.8|15805.8|15811.4|15807.4|15808.3|15804.3|1
1653069030000|2022-05-20 17:50:30|15811.4|15807.4|15814.5|15810.5|15816.1|15812.1|15809.8|15805.8|0
1653069040000|2022-05-20 17:50:40|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653069050000|2022-05-20 17:50:50|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|0
1653069060000|2022-05-20 17:51:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|3
1653069070000|2022-05-20 17:51:10|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653069080000|2022-05-20 17:51:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|1
1653069090000|2022-05-20 17:51:30|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|2
1653069100000|2022-05-20 17:51:40|15816.1|15812.1|15819.2|15815.2|15820.8|15816.8|15816.1|15812.1|1
1653069110000|2022-05-20 17:51:50|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|0
1653069120000|2022-05-20 17:52:00|15814.5|15810.5|15816.1|15812.1|15817.6|15813.6|15814.5|15810.5|2
1653069130000|2022-05-20 17:52:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653069140000|2022-05-20 17:52:20|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653069150000|2022-05-20 17:52:30|15817.6|15813.6|15817.6|15813.6|15820.8|15816.8|15816.1|15812.1|1
1653069160000|2022-05-20 17:52:40|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653069170000|2022-05-20 17:52:50|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|5
1653069180000|2022-05-20 17:53:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653069190000|2022-05-20 17:53:10|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15806.7|15802.7|5
1653069200000|2022-05-20 17:53:20|15808.3|15804.3|15808.3|15804.3|15809.8|15805.8|15803.6|15799.6|5
1653069210000|2022-05-20 17:53:30|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|2
1653069230000|2022-05-20 17:53:50|15808.3|15804.3|15803.6|15799.6|15808.3|15804.3|15803.6|15799.6|3
1653069240000|2022-05-20 17:54:00|15802|15798|15802|15798|15802|15798|15800.4|15796.4|2
1653069250000|2022-05-20 17:54:10|15800.4|15796.4|15800.4|15796.4|15802|15798|15797.3|15793.3|1
1653069260000|2022-05-20 17:54:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|7
1653069270000|2022-05-20 17:54:30|15802|15798|15798.9|15794.9|15803.6|15799.6|15798.9|15794.9|0
1653069280000|2022-05-20 17:54:40|15797.3|15793.3|15794.2|15790.2|15798.9|15794.9|15794.2|15790.2|5
1653069290000|2022-05-20 17:54:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|5
1653069300000|2022-05-20 17:55:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653069310000|2022-05-20 17:55:10|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|0
1653069330000|2022-05-20 17:55:30|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653069340000|2022-05-20 17:55:40|15798.9|15794.9|15805.1|15801.1|15805.1|15801.1|15798.9|15794.9|2
1653069350000|2022-05-20 17:55:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653069360000|2022-05-20 17:56:00|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15805.1|15801.1|0
1653069370000|2022-05-20 17:56:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653069380000|2022-05-20 17:56:20|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15805.1|15801.1|500
1653069390000|2022-05-20 17:56:30|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|5
1653069410000|2022-05-20 17:56:50|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|3
1653069420000|2022-05-20 17:57:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653069430000|2022-05-20 17:57:10|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|1
1653069440000|2022-05-20 17:57:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653069450000|2022-05-20 17:57:30|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|0
1653069460000|2022-05-20 17:57:40|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653069470000|2022-05-20 17:57:50|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15808.3|15804.3|0
1653069500000|2022-05-20 17:58:20|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653069510000|2022-05-20 17:58:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653069520000|2022-05-20 17:58:40|15814.5|15810.5|15817.6|15813.6|15819.2|15815.2|15814.5|15810.5|1
1653069530000|2022-05-20 17:58:50|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|1
1653069540000|2022-05-20 17:59:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|5
1653069550000|2022-05-20 17:59:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653069570000|2022-05-20 17:59:30|15820.8|15816.8|15822.3|15818.3|15823.9|15819.9|15820.8|15816.8|3
1653069580000|2022-05-20 17:59:40|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|0
1653069590000|2022-05-20 17:59:50|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653069600000|2022-05-20 18:00:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653069610000|2022-05-20 18:00:10|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|0
1653069620000|2022-05-20 18:00:20|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|0
1653069630000|2022-05-20 18:00:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|2
1653069640000|2022-05-20 18:00:40|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|0
1653069650000|2022-05-20 18:00:50|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|0
1653069660000|2022-05-20 18:01:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|1
1653069670000|2022-05-20 18:01:10|15827|15823|15827|15823|15827|15823|15827|15823|1
1653069680000|2022-05-20 18:01:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653069690000|2022-05-20 18:01:30|15823.9|15819.9|15827|15823|15828.6|15824.6|15823.9|15819.9|0
1653069700000|2022-05-20 18:01:40|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15827|15823|0
1653069710000|2022-05-20 18:01:50|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|32
1653069720000|2022-05-20 18:02:00|15831.7|15827.7|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|8
1653069730000|2022-05-20 18:02:10|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|19
1653069750000|2022-05-20 18:02:30|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1
1653069760000|2022-05-20 18:02:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653069770000|2022-05-20 18:02:50|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|6
1653069780000|2022-05-20 18:03:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|0
1653069790000|2022-05-20 18:03:10|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|0
1653069800000|2022-05-20 18:03:20|15830.1|15826.1|15834.8|15830.8|15836.4|15832.4|15830.1|15826.1|2
1653069810000|2022-05-20 18:03:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|0
1653069820000|2022-05-20 18:03:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653069830000|2022-05-20 18:03:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653069840000|2022-05-20 18:04:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|17
1653069860000|2022-05-20 18:04:20|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653069870000|2022-05-20 18:04:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1
1653069900000|2022-05-20 18:05:00|15834.8|15830.8|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|2
1653069910000|2022-05-20 18:05:10|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|6
1653069920000|2022-05-20 18:05:20|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653069930000|2022-05-20 18:05:30|15834.8|15830.8|15837.9|15833.9|15842.6|15838.6|15834.8|15830.8|1
1653069950000|2022-05-20 18:05:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653069960000|2022-05-20 18:06:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|1
1653069970000|2022-05-20 18:06:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653069980000|2022-05-20 18:06:20|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|4
1653069990000|2022-05-20 18:06:30|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653070000000|2022-05-20 18:06:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653070010000|2022-05-20 18:06:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653070020000|2022-05-20 18:07:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|0
1653070030000|2022-05-20 18:07:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653070040000|2022-05-20 18:07:20|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|4
1653070050000|2022-05-20 18:07:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653070060000|2022-05-20 18:07:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653070070000|2022-05-20 18:07:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653070080000|2022-05-20 18:08:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653070090000|2022-05-20 18:08:10|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|2
1653070100000|2022-05-20 18:08:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653070110000|2022-05-20 18:08:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653070120000|2022-05-20 18:08:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653070140000|2022-05-20 18:09:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653070150000|2022-05-20 18:09:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653070160000|2022-05-20 18:09:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653070170000|2022-05-20 18:09:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653070180000|2022-05-20 18:09:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653070190000|2022-05-20 18:09:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|1
1653070200000|2022-05-20 18:10:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653070210000|2022-05-20 18:10:10|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|1
1653070220000|2022-05-20 18:10:20|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653070230000|2022-05-20 18:10:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|0
1653070250000|2022-05-20 18:10:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653070270000|2022-05-20 18:11:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|3064
1653070290000|2022-05-20 18:11:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653070300000|2022-05-20 18:11:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653070310000|2022-05-20 18:11:50|15833.3|15829.3|15836.4|15832.4|15836.4|15832.4|15833.3|15829.3|0
1653070320000|2022-05-20 18:12:00|15834.8|15830.8|15827|15823|15836.4|15832.4|15827|15823|0
1653070330000|2022-05-20 18:12:10|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|4
1653070340000|2022-05-20 18:12:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653070350000|2022-05-20 18:12:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653070360000|2022-05-20 18:12:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|5
1653070370000|2022-05-20 18:12:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|0
1653070380000|2022-05-20 18:13:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|0
1653070390000|2022-05-20 18:13:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653070400000|2022-05-20 18:13:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653070410000|2022-05-20 18:13:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653070430000|2022-05-20 18:13:50|15828.6|15824.6|15833.3|15829.3|15833.3|15829.3|15828.6|15824.6|2
1653070440000|2022-05-20 18:14:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653070460000|2022-05-20 18:14:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653070470000|2022-05-20 18:14:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653070480000|2022-05-20 18:14:40|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653070490000|2022-05-20 18:14:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653070500000|2022-05-20 18:15:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|2
1653070510000|2022-05-20 18:15:10|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|1
1653070520000|2022-05-20 18:15:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653070530000|2022-05-20 18:15:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653070540000|2022-05-20 18:15:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653070550000|2022-05-20 18:15:50|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|0
1653070580000|2022-05-20 18:16:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653070590000|2022-05-20 18:16:30|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|2
1653070600000|2022-05-20 18:16:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653070610000|2022-05-20 18:16:50|||||||||1
1653070620000|2022-05-20 18:17:00|15842.6|15838.6|15847.3|15843.3|15848.9|15844.9|15842.6|15838.6|2
1653070640000|2022-05-20 18:17:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|1
1653070660000|2022-05-20 18:17:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653070670000|2022-05-20 18:17:50|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|3
1653070710000|2022-05-20 18:18:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653070720000|2022-05-20 18:18:40|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|4
1653070730000|2022-05-20 18:18:50|15842.6|15838.6|15848.9|15844.9|15848.9|15844.9|15842.6|15838.6|2
1653070740000|2022-05-20 18:19:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|3
1653070750000|2022-05-20 18:19:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653070760000|2022-05-20 18:19:20|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|1
1653070790000|2022-05-20 18:19:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653070800000|2022-05-20 18:20:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653070830000|2022-05-20 18:20:30|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|0
1653070840000|2022-05-20 18:20:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|58
1653070870000|2022-05-20 18:21:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653070880000|2022-05-20 18:21:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653070890000|2022-05-20 18:21:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|6
1653070900000|2022-05-20 18:21:40|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|1
1653070910000|2022-05-20 18:21:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653070920000|2022-05-20 18:22:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653070930000|2022-05-20 18:22:10|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653070950000|2022-05-20 18:22:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653070960000|2022-05-20 18:22:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653070970000|2022-05-20 18:22:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15842.6|15838.6|0
1653070980000|2022-05-20 18:23:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|1
1653070990000|2022-05-20 18:23:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653071000000|2022-05-20 18:23:20|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1653071010000|2022-05-20 18:23:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|10
1653071020000|2022-05-20 18:23:40|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|3
1653071030000|2022-05-20 18:23:50|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|3
1653071040000|2022-05-20 18:24:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|1
1653071050000|2022-05-20 18:24:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653071060000|2022-05-20 18:24:20|15833.3|15829.3|15836.4|15832.4|15836.4|15832.4|15833.3|15829.3|1
1653071070000|2022-05-20 18:24:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1
1653071080000|2022-05-20 18:24:40|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|0
1653071090000|2022-05-20 18:24:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653071120000|2022-05-20 18:25:20|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15839.5|15835.5|3
1653071130000|2022-05-20 18:25:30|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653071150000|2022-05-20 18:25:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653071160000|2022-05-20 18:26:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653071170000|2022-05-20 18:26:10|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|2
1653071180000|2022-05-20 18:26:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|3
1653071190000|2022-05-20 18:26:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653071200000|2022-05-20 18:26:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653071210000|2022-05-20 18:26:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653071220000|2022-05-20 18:27:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653071250000|2022-05-20 18:27:30|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|5
1653071260000|2022-05-20 18:27:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653071270000|2022-05-20 18:27:50|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|0
1653071280000|2022-05-20 18:28:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653071290000|2022-05-20 18:28:10|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|4
1653071300000|2022-05-20 18:28:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653071310000|2022-05-20 18:28:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|3
1653071320000|2022-05-20 18:28:40|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|2
1653071330000|2022-05-20 18:28:50|15839.5|15835.5|15845.8|15841.8|15847.3|15843.3|15839.5|15835.5|6
1653071340000|2022-05-20 18:29:00|15847.3|15843.3|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|1
1653071360000|2022-05-20 18:29:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653071370000|2022-05-20 18:29:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|6
1653071380000|2022-05-20 18:29:40|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|3
1653071390000|2022-05-20 18:29:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653071400000|2022-05-20 18:30:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653071410000|2022-05-20 18:30:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|3
1653071440000|2022-05-20 18:30:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653071450000|2022-05-20 18:30:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653071460000|2022-05-20 18:31:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653071470000|2022-05-20 18:31:10|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|3
1653071480000|2022-05-20 18:31:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653071490000|2022-05-20 18:31:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653071500000|2022-05-20 18:31:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653071510000|2022-05-20 18:31:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653071520000|2022-05-20 18:32:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653071530000|2022-05-20 18:32:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1
1653071540000|2022-05-20 18:32:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|0
1653071550000|2022-05-20 18:32:30|15841.1|15837.1|15845.8|15841.8|15845.8|15841.8|15841.1|15837.1|4
1653071560000|2022-05-20 18:32:40|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1
1653071570000|2022-05-20 18:32:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653071580000|2022-05-20 18:33:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653071590000|2022-05-20 18:33:10|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653071610000|2022-05-20 18:33:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1
1653071630000|2022-05-20 18:33:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653071650000|2022-05-20 18:34:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653071660000|2022-05-20 18:34:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653071670000|2022-05-20 18:34:30|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653071680000|2022-05-20 18:34:40|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|2
1653071690000|2022-05-20 18:34:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653071700000|2022-05-20 18:35:00|15848.9|15844.9|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|0
1653071710000|2022-05-20 18:35:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653071730000|2022-05-20 18:35:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|30
1653071740000|2022-05-20 18:35:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653071750000|2022-05-20 18:35:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|8
1653071780000|2022-05-20 18:36:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653071790000|2022-05-20 18:36:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653071800000|2022-05-20 18:36:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653071810000|2022-05-20 18:36:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653071820000|2022-05-20 18:37:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653071830000|2022-05-20 18:37:10|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|0
1653071840000|2022-05-20 18:37:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653071850000|2022-05-20 18:37:30|15852|15848|15852|15848|15852|15848|15852|15848|0
1653071860000|2022-05-20 18:37:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653071890000|2022-05-20 18:38:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653071900000|2022-05-20 18:38:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653071930000|2022-05-20 18:38:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|3
1653071950000|2022-05-20 18:39:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653071960000|2022-05-20 18:39:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653071980000|2022-05-20 18:39:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653071990000|2022-05-20 18:39:50|15855.1|15851.1|15858.3|15854.3|15858.3|15854.3|15855.1|15851.1|3
1653072000000|2022-05-20 18:40:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|2
1653072010000|2022-05-20 18:40:10|||||||||1
1653072020000|2022-05-20 18:40:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653072030000|2022-05-20 18:40:30|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653072040000|2022-05-20 18:40:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653072050000|2022-05-20 18:40:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653072060000|2022-05-20 18:41:00|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15853.6|15849.6|3
1653072070000|2022-05-20 18:41:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653072080000|2022-05-20 18:41:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653072090000|2022-05-20 18:41:30|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|0
1653072100000|2022-05-20 18:41:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653072110000|2022-05-20 18:41:50|||||||||1
1653072120000|2022-05-20 18:42:00|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15853.6|15849.6|0
1653072130000|2022-05-20 18:42:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653072140000|2022-05-20 18:42:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653072150000|2022-05-20 18:42:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653072160000|2022-05-20 18:42:40|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|4
1653072170000|2022-05-20 18:42:50|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15842.6|15838.6|0
1653072180000|2022-05-20 18:43:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653072190000|2022-05-20 18:43:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653072200000|2022-05-20 18:43:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653072220000|2022-05-20 18:43:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|1
1653072230000|2022-05-20 18:43:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072240000|2022-05-20 18:44:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072260000|2022-05-20 18:44:20|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072270000|2022-05-20 18:44:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653072280000|2022-05-20 18:44:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1
1653072290000|2022-05-20 18:44:50|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|1
1653072300000|2022-05-20 18:45:00|15837.9|15833.9|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|2
1653072310000|2022-05-20 18:45:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653072320000|2022-05-20 18:45:20|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072330000|2022-05-20 18:45:30|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072340000|2022-05-20 18:45:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|521
1653072350000|2022-05-20 18:45:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|8
1653072360000|2022-05-20 18:46:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|4
1653072370000|2022-05-20 18:46:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653072380000|2022-05-20 18:46:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653072390000|2022-05-20 18:46:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653072400000|2022-05-20 18:46:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653072410000|2022-05-20 18:46:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653072420000|2022-05-20 18:47:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653072430000|2022-05-20 18:47:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653072440000|2022-05-20 18:47:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653072450000|2022-05-20 18:47:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|4
1653072460000|2022-05-20 18:47:40|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072470000|2022-05-20 18:47:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653072500000|2022-05-20 18:48:20|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653072510000|2022-05-20 18:48:30|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|5
1653072520000|2022-05-20 18:48:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1653072530000|2022-05-20 18:48:50|||||||||3
1653072540000|2022-05-20 18:49:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|6
1653072550000|2022-05-20 18:49:10|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|5
1653072560000|2022-05-20 18:49:20|15837.9|15833.9|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|1
1653072570000|2022-05-20 18:49:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|5
1653072580000|2022-05-20 18:49:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1
1653072600000|2022-05-20 18:50:00|15839.5|15835.5|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|0
1653072610000|2022-05-20 18:50:10|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|0
1653072620000|2022-05-20 18:50:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653072630000|2022-05-20 18:50:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|0
1653072640000|2022-05-20 18:50:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653072650000|2022-05-20 18:50:50|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|2
1653072660000|2022-05-20 18:51:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|0
1653072670000|2022-05-20 18:51:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653072680000|2022-05-20 18:51:20|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653072690000|2022-05-20 18:51:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653072700000|2022-05-20 18:51:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653072720000|2022-05-20 18:52:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653072730000|2022-05-20 18:52:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653072740000|2022-05-20 18:52:20|15827|15823|15825.4|15821.4|15827|15823|15823.9|15819.9|46
1653072750000|2022-05-20 18:52:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|2
1653072760000|2022-05-20 18:52:40|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|2
1653072770000|2022-05-20 18:52:50|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15820.8|15816.8|3
1653072780000|2022-05-20 18:53:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|4
1653072810000|2022-05-20 18:53:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653072840000|2022-05-20 18:54:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|0
1653072850000|2022-05-20 18:54:10|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|1
1653072860000|2022-05-20 18:54:20|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|4
1653072870000|2022-05-20 18:54:30|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|4
1653072880000|2022-05-20 18:54:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|8
1653072890000|2022-05-20 18:54:50|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|8
1653072900000|2022-05-20 18:55:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653072910000|2022-05-20 18:55:10|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15812.9|15808.9|6
1653072920000|2022-05-20 18:55:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|5
1653072930000|2022-05-20 18:55:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|2
1653072940000|2022-05-20 18:55:40|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|7
1653072950000|2022-05-20 18:55:50|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|1
1653072960000|2022-05-20 18:56:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|0
1653072980000|2022-05-20 18:56:20|15820.8|15816.8|15822.3|15818.3|15823.9|15819.9|15819.2|15815.2|0
1653072990000|2022-05-20 18:56:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653073000000|2022-05-20 18:56:40|15823.9|15819.9|15827|15823|15828.6|15824.6|15823.9|15819.9|0
1653073010000|2022-05-20 18:56:50|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|2
1653073020000|2022-05-20 18:57:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653073030000|2022-05-20 18:57:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653073040000|2022-05-20 18:57:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653073050000|2022-05-20 18:57:30|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|0
1653073060000|2022-05-20 18:57:40|15823.9|15819.9|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|1
1653073070000|2022-05-20 18:57:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653073110000|2022-05-20 18:58:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653073120000|2022-05-20 18:58:40|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653073130000|2022-05-20 18:58:50|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653073140000|2022-05-20 18:59:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2
1653073150000|2022-05-20 18:59:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|68
1653073160000|2022-05-20 18:59:20|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653073170000|2022-05-20 18:59:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653073180000|2022-05-20 18:59:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|9
1653073190000|2022-05-20 18:59:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|2
1653073200000|2022-05-20 19:00:00|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|7
1653073210000|2022-05-20 19:00:10|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|4
1653073220000|2022-05-20 19:00:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653073230000|2022-05-20 19:00:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653073240000|2022-05-20 19:00:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653073250000|2022-05-20 19:00:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|4
1653073260000|2022-05-20 19:01:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|20
1653073270000|2022-05-20 19:01:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653073280000|2022-05-20 19:01:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653073300000|2022-05-20 19:01:40|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|6
1653073320000|2022-05-20 19:02:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653073340000|2022-05-20 19:02:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653073350000|2022-05-20 19:02:30|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653073360000|2022-05-20 19:02:40|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|1
1653073370000|2022-05-20 19:02:50|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|3
1653073380000|2022-05-20 19:03:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653073390000|2022-05-20 19:03:10|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|1
1653073400000|2022-05-20 19:03:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653073410000|2022-05-20 19:03:30|15864.5|15860.5|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|1
1653073420000|2022-05-20 19:03:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653073440000|2022-05-20 19:04:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653073460000|2022-05-20 19:04:20|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653073490000|2022-05-20 19:04:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653073500000|2022-05-20 19:05:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|0
1653073510000|2022-05-20 19:05:10|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|0
1653073520000|2022-05-20 19:05:20|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653073530000|2022-05-20 19:05:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653073540000|2022-05-20 19:05:40|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|6
1653073550000|2022-05-20 19:05:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653073560000|2022-05-20 19:06:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653073570000|2022-05-20 19:06:10|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|0
1653073580000|2022-05-20 19:06:20|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653073590000|2022-05-20 19:06:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653073600000|2022-05-20 19:06:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|4
1653073620000|2022-05-20 19:07:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653073660000|2022-05-20 19:07:40|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|1
1653073670000|2022-05-20 19:07:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653073680000|2022-05-20 19:08:00|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|0
1653073690000|2022-05-20 19:08:10|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653073700000|2022-05-20 19:08:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653073710000|2022-05-20 19:08:30|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|4
1653073720000|2022-05-20 19:08:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653073750000|2022-05-20 19:09:10|||||||||2
1653073760000|2022-05-20 19:09:20|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|1
1653073780000|2022-05-20 19:09:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653073790000|2022-05-20 19:09:50|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653073800000|2022-05-20 19:10:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2
1653073810000|2022-05-20 19:10:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653073820000|2022-05-20 19:10:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|0
1653073830000|2022-05-20 19:10:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653073840000|2022-05-20 19:10:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653073850000|2022-05-20 19:10:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653073860000|2022-05-20 19:11:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653073870000|2022-05-20 19:11:10|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653073880000|2022-05-20 19:11:20|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|5
1653073890000|2022-05-20 19:11:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653073900000|2022-05-20 19:11:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653073910000|2022-05-20 19:11:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653073920000|2022-05-20 19:12:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|0
1653073930000|2022-05-20 19:12:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653073950000|2022-05-20 19:12:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|0
1653073960000|2022-05-20 19:12:40|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|0
1653073970000|2022-05-20 19:12:50|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653073980000|2022-05-20 19:13:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653073990000|2022-05-20 19:13:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|1
1653074020000|2022-05-20 19:13:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653074040000|2022-05-20 19:14:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|3
1653074060000|2022-05-20 19:14:20|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653074100000|2022-05-20 19:15:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|0
1653074110000|2022-05-20 19:15:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|3
1653074120000|2022-05-20 19:15:20|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|2
1653074130000|2022-05-20 19:15:30|||||||||2
1653074140000|2022-05-20 19:15:40|||||||||8
1653074160000|2022-05-20 19:16:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|1
1653074170000|2022-05-20 19:16:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653074180000|2022-05-20 19:16:20|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|2
1653074190000|2022-05-20 19:16:30|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|0
1653074210000|2022-05-20 19:16:50|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|0
1653074250000|2022-05-20 19:17:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653074260000|2022-05-20 19:17:40|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|0
1653074270000|2022-05-20 19:17:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|5
1653074300000|2022-05-20 19:18:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653074310000|2022-05-20 19:18:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653074320000|2022-05-20 19:18:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653074330000|2022-05-20 19:18:50|15858.3|15854.3|15853.6|15849.6|15858.3|15854.3|15853.6|15849.6|0
1653074350000|2022-05-20 19:19:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653074360000|2022-05-20 19:19:20|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|0
1653074370000|2022-05-20 19:19:30|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653074380000|2022-05-20 19:19:40|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|6
1653074400000|2022-05-20 19:20:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653074410000|2022-05-20 19:20:10|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653074430000|2022-05-20 19:20:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653074440000|2022-05-20 19:20:40|15859.8|15855.8|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|0
1653074450000|2022-05-20 19:20:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653074460000|2022-05-20 19:21:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653074510000|2022-05-20 19:21:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653074520000|2022-05-20 19:22:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653074530000|2022-05-20 19:22:10|||||||||1
1653074540000|2022-05-20 19:22:20|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1
1653074560000|2022-05-20 19:22:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653074570000|2022-05-20 19:22:50|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653074590000|2022-05-20 19:23:10|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|1
1653074600000|2022-05-20 19:23:20|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|1
1653074610000|2022-05-20 19:23:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653074620000|2022-05-20 19:23:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|2
1653074640000|2022-05-20 19:24:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653074660000|2022-05-20 19:24:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653074670000|2022-05-20 19:24:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653074680000|2022-05-20 19:24:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653074690000|2022-05-20 19:24:50|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653074700000|2022-05-20 19:25:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653074710000|2022-05-20 19:25:10|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653074720000|2022-05-20 19:25:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653074730000|2022-05-20 19:25:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653074740000|2022-05-20 19:25:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653074750000|2022-05-20 19:25:50|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653074760000|2022-05-20 19:26:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|3
1653074770000|2022-05-20 19:26:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1653074780000|2022-05-20 19:26:20|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|2
1653074790000|2022-05-20 19:26:30|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|0
1653074800000|2022-05-20 19:26:40|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2
1653074810000|2022-05-20 19:26:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653074820000|2022-05-20 19:27:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|325
1653074830000|2022-05-20 19:27:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653074840000|2022-05-20 19:27:20|15852|15848|15848.9|15844.9|15853.6|15849.6|15848.9|15844.9|1
1653074850000|2022-05-20 19:27:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653074880000|2022-05-20 19:28:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1
1653074890000|2022-05-20 19:28:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653074910000|2022-05-20 19:28:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|4
1653074920000|2022-05-20 19:28:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653074930000|2022-05-20 19:28:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653074940000|2022-05-20 19:29:00|15848.9|15844.9|15850.4|15846.4|15852|15848|15848.9|15844.9|2
1653074950000|2022-05-20 19:29:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653074970000|2022-05-20 19:29:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653074980000|2022-05-20 19:29:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|2
1653074990000|2022-05-20 19:29:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653075000000|2022-05-20 19:30:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15845.8|15841.8|2
1653075020000|2022-05-20 19:30:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653075040000|2022-05-20 19:30:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653075050000|2022-05-20 19:30:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653075100000|2022-05-20 19:31:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653075110000|2022-05-20 19:31:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653075120000|2022-05-20 19:32:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|0
1653075130000|2022-05-20 19:32:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653075140000|2022-05-20 19:32:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653075160000|2022-05-20 19:32:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|10
1653075180000|2022-05-20 19:33:00|15845.8|15841.8|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|1
1653075190000|2022-05-20 19:33:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653075210000|2022-05-20 19:33:30|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|0
1653075220000|2022-05-20 19:33:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653075230000|2022-05-20 19:33:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653075240000|2022-05-20 19:34:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653075250000|2022-05-20 19:34:10|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|0
1653075260000|2022-05-20 19:34:20|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653075270000|2022-05-20 19:34:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653075280000|2022-05-20 19:34:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653075290000|2022-05-20 19:34:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653075300000|2022-05-20 19:35:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|2
1653075310000|2022-05-20 19:35:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2
1653075320000|2022-05-20 19:35:20|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|0
1653075330000|2022-05-20 19:35:30|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1
1653075340000|2022-05-20 19:35:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653075370000|2022-05-20 19:36:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653075390000|2022-05-20 19:36:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653075400000|2022-05-20 19:36:40|15830.1|15826.1|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|2
1653075410000|2022-05-20 19:36:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2
1653075420000|2022-05-20 19:37:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|0
1653075430000|2022-05-20 19:37:10|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653075440000|2022-05-20 19:37:20|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653075460000|2022-05-20 19:37:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|60
1653075470000|2022-05-20 19:37:50|15833.3|15829.3|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|0
1653075480000|2022-05-20 19:38:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|1
1653075490000|2022-05-20 19:38:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653075500000|2022-05-20 19:38:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15827|15823|0
1653075510000|2022-05-20 19:38:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1
1653075520000|2022-05-20 19:38:40|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|1
1653075530000|2022-05-20 19:38:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653075560000|2022-05-20 19:39:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653075570000|2022-05-20 19:39:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653075580000|2022-05-20 19:39:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653075590000|2022-05-20 19:39:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653075600000|2022-05-20 19:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653075610000|2022-05-20 19:40:10|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|4
1653075620000|2022-05-20 19:40:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|2
1653075630000|2022-05-20 19:40:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|3
1653075660000|2022-05-20 19:41:00|15837.9|15833.9|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|4
1653075670000|2022-05-20 19:41:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653075680000|2022-05-20 19:41:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653075690000|2022-05-20 19:41:30|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653075700000|2022-05-20 19:41:40|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|1
1653075710000|2022-05-20 19:41:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653075730000|2022-05-20 19:42:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653075740000|2022-05-20 19:42:20|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1
1653075750000|2022-05-20 19:42:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|473
1653075760000|2022-05-20 19:42:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|3
1653075770000|2022-05-20 19:42:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|678
1653075780000|2022-05-20 19:43:00|||||||||2
1653075790000|2022-05-20 19:43:10|15836.4|15832.4|15839.5|15835.5|15839.5|15835.5|15836.4|15832.4|8
1653075800000|2022-05-20 19:43:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|5
1653075810000|2022-05-20 19:43:30|15842.6|15838.6|15845.8|15841.8|15847.3|15843.3|15842.6|15838.6|2
1653075820000|2022-05-20 19:43:40|15847.3|15843.3|15839.5|15835.5|15847.3|15843.3|15839.5|15835.5|710
1653075830000|2022-05-20 19:43:50|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|5
1653075840000|2022-05-20 19:44:00|15836.4|15832.4|15833.3|15829.3|15837.9|15833.9|15833.3|15829.3|0
1653075850000|2022-05-20 19:44:10|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|4
1653075860000|2022-05-20 19:44:20|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|2
1653075870000|2022-05-20 19:44:30|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|0
1653075880000|2022-05-20 19:44:40|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|2
1653075890000|2022-05-20 19:44:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653075900000|2022-05-20 19:45:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653075910000|2022-05-20 19:45:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|2
1653075920000|2022-05-20 19:45:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653075930000|2022-05-20 19:45:30|15842.6|15838.6|15839.5|15835.5|15842.6|15838.6|15837.9|15833.9|673
1653075940000|2022-05-20 19:45:40|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15839.5|15835.5|1
1653075950000|2022-05-20 19:45:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|174
1653075960000|2022-05-20 19:46:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653075970000|2022-05-20 19:46:10|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|0
1653075980000|2022-05-20 19:46:20|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653075990000|2022-05-20 19:46:30|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15842.6|15838.6|0
1653076000000|2022-05-20 19:46:40|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|5
1653076010000|2022-05-20 19:46:50|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|4
1653076020000|2022-05-20 19:47:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653076030000|2022-05-20 19:47:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653076040000|2022-05-20 19:47:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|3
1653076050000|2022-05-20 19:47:30|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653076060000|2022-05-20 19:47:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653076070000|2022-05-20 19:47:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15841.1|15837.1|1
1653076080000|2022-05-20 19:48:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1
1653076090000|2022-05-20 19:48:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1
1653076100000|2022-05-20 19:48:20|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|0
1653076110000|2022-05-20 19:48:30|15839.5|15835.5|15833.3|15829.3|15839.5|15835.5|15833.3|15829.3|0
1653076120000|2022-05-20 19:48:40|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|0
1653076130000|2022-05-20 19:48:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653076140000|2022-05-20 19:49:00|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|1
1653076150000|2022-05-20 19:49:10|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|0
1653076160000|2022-05-20 19:49:20|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|1
1653076170000|2022-05-20 19:49:30|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|1
1653076180000|2022-05-20 19:49:40|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653076190000|2022-05-20 19:49:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653076200000|2022-05-20 19:50:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15822.3|15818.3|3
1653076210000|2022-05-20 19:50:10|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|2
1653076220000|2022-05-20 19:50:20|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|5
1653076230000|2022-05-20 19:50:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653076240000|2022-05-20 19:50:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653076260000|2022-05-20 19:51:00|15822.3|15818.3|15827|15823|15828.6|15824.6|15822.3|15818.3|1
1653076270000|2022-05-20 19:51:10|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|0
1653076280000|2022-05-20 19:51:20|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1
1653076290000|2022-05-20 19:51:30|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|0
1653076300000|2022-05-20 19:51:40|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653076310000|2022-05-20 19:51:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653076320000|2022-05-20 19:52:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653076330000|2022-05-20 19:52:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653076340000|2022-05-20 19:52:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653076360000|2022-05-20 19:52:40|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1
1653076370000|2022-05-20 19:52:50|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|0
1653076380000|2022-05-20 19:53:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15830.1|15826.1|0
1653076390000|2022-05-20 19:53:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653076430000|2022-05-20 19:53:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1653076440000|2022-05-20 19:54:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|10
1653076460000|2022-05-20 19:54:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653076470000|2022-05-20 19:54:30|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|105
1653076480000|2022-05-20 19:54:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|174
1653076500000|2022-05-20 19:55:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653076510000|2022-05-20 19:55:10|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653076520000|2022-05-20 19:55:20|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653076540000|2022-05-20 19:55:40|||||||||2
1653076550000|2022-05-20 19:55:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653076560000|2022-05-20 19:56:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653076570000|2022-05-20 19:56:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|4
1653076580000|2022-05-20 19:56:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15827|15823|0
1653076610000|2022-05-20 19:56:50|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653076620000|2022-05-20 19:57:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653076640000|2022-05-20 19:57:20|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653076650000|2022-05-20 19:57:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653076660000|2022-05-20 19:57:40|||||||||3
1653076670000|2022-05-20 19:57:50|15827|15823|15830.1|15826.1|15831.7|15827.7|15827|15823|37
1653076680000|2022-05-20 19:58:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|0
1653076690000|2022-05-20 19:58:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653076700000|2022-05-20 19:58:20|15828.6|15824.6|15827|15823|15830.1|15826.1|15827|15823|1
1653076710000|2022-05-20 19:58:30|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653076720000|2022-05-20 19:58:40|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15830.1|15826.1|0
1653076730000|2022-05-20 19:58:50|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|0
1653076740000|2022-05-20 19:59:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|5
1653076750000|2022-05-20 19:59:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|0
1653076760000|2022-05-20 19:59:20|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15830.1|15826.1|10
1653076770000|2022-05-20 19:59:30|15830.1|15826.1|15822.3|15818.3|15830.1|15826.1|15822.3|15818.3|3
1653076780000|2022-05-20 19:59:40|15820.8|15816.8|15820.8|15816.8|15827|15823|15820.8|15816.8|1
1653076790000|2022-05-20 19:59:50|15819.2|15815.2|15831.7|15827.7|15833.3|15829.3|15819.2|15815.2|38
1653076800000|2022-05-20 20:00:00|15830.1|15826.1|15825.4|15821.4|15830.1|15826.1|15823.9|15819.9|14
1653076810000|2022-05-20 20:00:10|15827|15823|15830.1|15826.1|15830.1|15826.1|15827|15823|4
1653076820000|2022-05-20 20:00:20|15831.7|15827.7|15836.4|15832.4|15836.4|15832.4|15830.1|15826.1|3
1653076830000|2022-05-20 20:00:30|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|4
1653076840000|2022-05-20 20:00:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|1
1653076850000|2022-05-20 20:00:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|1
1653076860000|2022-05-20 20:01:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|4
1653076880000|2022-05-20 20:01:20|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|8
1653076890000|2022-05-20 20:01:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653076900000|2022-05-20 20:01:40|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653076910000|2022-05-20 20:01:50|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|1
1653076920000|2022-05-20 20:02:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|6
1653076940000|2022-05-20 20:02:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653076950000|2022-05-20 20:02:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653076980000|2022-05-20 20:03:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|5
1653076990000|2022-05-20 20:03:10|15834.8|15830.8|15833.3|15829.3|15836.4|15832.4|15833.3|15829.3|2
1653077010000|2022-05-20 20:03:30|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653077020000|2022-05-20 20:03:40|15827|15823|15830.1|15826.1|15830.1|15826.1|15827|15823|16
1653077030000|2022-05-20 20:03:50|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653077070000|2022-05-20 20:04:30|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653077080000|2022-05-20 20:04:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653077110000|2022-05-20 20:05:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653077120000|2022-05-20 20:05:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653077130000|2022-05-20 20:05:30|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653077140000|2022-05-20 20:05:40|15837.9|15833.9|15836.4|15832.4|15839.5|15835.5|15836.4|15832.4|0
1653077160000|2022-05-20 20:06:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653077170000|2022-05-20 20:06:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653077200000|2022-05-20 20:06:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653077230000|2022-05-20 20:07:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653077250000|2022-05-20 20:07:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653077260000|2022-05-20 20:07:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1653077270000|2022-05-20 20:07:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653077280000|2022-05-20 20:08:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653077310000|2022-05-20 20:08:30|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653077320000|2022-05-20 20:08:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653077340000|2022-05-20 20:09:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653077360000|2022-05-20 20:09:20|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653077370000|2022-05-20 20:09:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653077400000|2022-05-20 20:10:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653077420000|2022-05-20 20:10:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653077430000|2022-05-20 20:10:30|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|2
1653077450000|2022-05-20 20:10:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653077460000|2022-05-20 20:11:00|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|0
1653077470000|2022-05-20 20:11:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653077510000|2022-05-20 20:11:50|||||||||1
1653077520000|2022-05-20 20:12:00|15852|15848|15852|15848|15852|15848|15852|15848|0
1653077530000|2022-05-20 20:12:10|15850.4|15846.4|15848.9|15844.9|15852|15848|15848.9|15844.9|0
1653077540000|2022-05-20 20:12:20|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|0
1653077550000|2022-05-20 20:12:30|15850.4|15846.4|15845.8|15841.8|15850.4|15846.4|15845.8|15841.8|3
1653077600000|2022-05-20 20:13:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653077610000|2022-05-20 20:13:30|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|2
1653077630000|2022-05-20 20:13:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653077640000|2022-05-20 20:14:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653077650000|2022-05-20 20:14:10|15833.3|15829.3|15836.4|15832.4|15836.4|15832.4|15833.3|15829.3|1
1653077660000|2022-05-20 20:14:20|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653077710000|2022-05-20 20:15:10|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|8
1653077720000|2022-05-20 20:15:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653077730000|2022-05-20 20:15:30|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653077740000|2022-05-20 20:15:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|495
1653077750000|2022-05-20 20:15:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653077760000|2022-05-20 20:16:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653077770000|2022-05-20 20:16:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653077790000|2022-05-20 20:16:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653077810000|2022-05-20 20:16:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653077850000|2022-05-20 20:17:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653077870000|2022-05-20 20:17:50|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|10
1653077880000|2022-05-20 20:18:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653077930000|2022-05-20 20:18:50|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653077940000|2022-05-20 20:19:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653077950000|2022-05-20 20:19:10|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653078000000|2022-05-20 20:20:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653078010000|2022-05-20 20:20:10|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653078040000|2022-05-20 20:20:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653078070000|2022-05-20 20:21:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653078080000|2022-05-20 20:21:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653078090000|2022-05-20 20:21:30|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15833.3|15829.3|3
1653078130000|2022-05-20 20:22:10|||||||||14
1653078140000|2022-05-20 20:22:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|8
1653078180000|2022-05-20 20:23:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|4
1653078240000|2022-05-20 20:24:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653078250000|2022-05-20 20:24:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|10
1653078260000|2022-05-20 20:24:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653078270000|2022-05-20 20:24:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|2
1653078280000|2022-05-20 20:24:40|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653078290000|2022-05-20 20:24:50|15827|15823|15827|15823|15827|15823|15827|15823|1
1653078310000|2022-05-20 20:25:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653078320000|2022-05-20 20:25:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653078330000|2022-05-20 20:25:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|2
1653078350000|2022-05-20 20:25:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653078360000|2022-05-20 20:26:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653078370000|2022-05-20 20:26:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653078380000|2022-05-20 20:26:20|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653078390000|2022-05-20 20:26:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653078400000|2022-05-20 20:26:40|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|10
1653078410000|2022-05-20 20:26:50|||||||||1
1653078420000|2022-05-20 20:27:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|3
1653078430000|2022-05-20 20:27:10|15827|15823|15827|15823|15828.6|15824.6|15827|15823|0
1653078450000|2022-05-20 20:27:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|6
1653078460000|2022-05-20 20:27:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653078470000|2022-05-20 20:27:50|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653078480000|2022-05-20 20:28:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653078490000|2022-05-20 20:28:10|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653078500000|2022-05-20 20:28:20|||||||||1
1653078510000|2022-05-20 20:28:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|11
1653078520000|2022-05-20 20:28:40|15811.4|15807.4|15805.1|15801.1|15811.4|15807.4|15805.1|15801.1|14
1653078530000|2022-05-20 20:28:50|15802|15798|15802|15798|15802|15798|15802|15798|5
1653078540000|2022-05-20 20:29:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15802|15798|0
1653078600000|2022-05-20 20:30:00|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653078620000|2022-05-20 20:30:20|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15805.1|15801.1|14
1653078660000|2022-05-20 20:31:00|||||||||488
1653078690000|2022-05-20 20:31:30|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653078700000|2022-05-20 20:31:40|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653078710000|2022-05-20 20:31:50|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653078770000|2022-05-20 20:32:50|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653078790000|2022-05-20 20:33:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653078800000|2022-05-20 20:33:20|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653078830000|2022-05-20 20:33:50|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|1
1653078840000|2022-05-20 20:34:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653078860000|2022-05-20 20:34:20|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|5
1653078880000|2022-05-20 20:34:40|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653078890000|2022-05-20 20:34:50|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653078910000|2022-05-20 20:35:10|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|0
1653078920000|2022-05-20 20:35:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653078950000|2022-05-20 20:35:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|0
1653078960000|2022-05-20 20:36:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653079000000|2022-05-20 20:36:40|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653079030000|2022-05-20 20:37:10|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653079040000|2022-05-20 20:37:20|||||||||2
1653079120000|2022-05-20 20:38:40|15816.1|15812.1|15820.8|15816.8|15820.8|15816.8|15816.1|15812.1|5
1653079140000|2022-05-20 20:39:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653079190000|2022-05-20 20:39:50|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|17
1653079200000|2022-05-20 20:40:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653079210000|2022-05-20 20:40:10|15823.9|15819.9|15830.1|15826.1|15830.1|15826.1|15823.9|15819.9|1
1653079220000|2022-05-20 20:40:20|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|1
1653079230000|2022-05-20 20:40:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653079240000|2022-05-20 20:40:40|15827|15823|15827|15823|15827|15823|15827|15823|1
1653079250000|2022-05-20 20:40:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653079260000|2022-05-20 20:41:00|15823.9|15819.9|15820.8|15816.8|15823.9|15819.9|15820.8|15816.8|1
1653079280000|2022-05-20 20:41:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653079290000|2022-05-20 20:41:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653079300000|2022-05-20 20:41:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653079310000|2022-05-20 20:41:50|15823.9|15819.9|15827|15823|15827|15823|15823.9|15819.9|0
1653079350000|2022-05-20 20:42:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653079360000|2022-05-20 20:42:40|15827|15823|15827|15823|15827|15823|15827|15823|0
1653079390000|2022-05-20 20:43:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653079400000|2022-05-20 20:43:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653079410000|2022-05-20 20:43:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653079420000|2022-05-20 20:43:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653079560000|2022-05-20 20:46:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|22
1653079570000|2022-05-20 20:46:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653079590000|2022-05-20 20:46:30|15827|15823|15827|15823|15827|15823|15827|15823|1
1653079690000|2022-05-20 20:48:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653079700000|2022-05-20 20:48:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653079760000|2022-05-20 20:49:20|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|0
1653079780000|2022-05-20 20:49:40|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653079790000|2022-05-20 20:49:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653079820000|2022-05-20 20:50:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653079940000|2022-05-20 20:52:20|||||||||3
1653080000000|2022-05-20 20:53:20|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|2
1653080010000|2022-05-20 20:53:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653080020000|2022-05-20 20:53:40|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|5
1653080040000|2022-05-20 20:54:00|15830.1|15826.1|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|2
1653080070000|2022-05-20 20:54:30|||||||||3
1653080090000|2022-05-20 20:54:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15833.3|15829.3|5
1653080120000|2022-05-20 20:55:20|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|5
1653080150000|2022-05-20 20:55:50|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653080160000|2022-05-20 20:56:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653080190000|2022-05-20 20:56:30|15830.1|15826.1|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|0
1653080200000|2022-05-20 20:56:40|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653080220000|2022-05-20 20:57:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653080230000|2022-05-20 20:57:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653080240000|2022-05-20 20:57:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653080270000|2022-05-20 20:57:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653080280000|2022-05-20 20:58:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653080290000|2022-05-20 20:58:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653080300000|2022-05-20 20:58:20|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653080310000|2022-05-20 20:58:30|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653080330000|2022-05-20 20:58:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653080340000|2022-05-20 20:59:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653080350000|2022-05-20 20:59:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653080360000|2022-05-20 20:59:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653080370000|2022-05-20 20:59:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|4
1653080380000|2022-05-20 20:59:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|0
1653256800000|2022-05-22 22:00:00|15820.8|15816.8|15814.5|15810.5|15820.8|15816.8|15814.5|15810.5|0
1653256810000|2022-05-22 22:00:10|15808.3|15804.3|15811.4|15807.4|15811.4|15807.4|15808.3|15804.3|3
1653256820000|2022-05-22 22:00:20|15812.9|15808.9|15806.7|15802.7|15816.1|15812.1|15806.7|15802.7|1
1653256830000|2022-05-22 22:00:30|15805.1|15801.1|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1653256840000|2022-05-22 22:00:40|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|0
1653256850000|2022-05-22 22:00:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653256860000|2022-05-22 22:01:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15808.3|15804.3|4
1653256880000|2022-05-22 22:01:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653256900000|2022-05-22 22:01:40|15820.8|15816.8|15817.6|15813.6|15820.8|15816.8|15817.6|15813.6|0
1653256910000|2022-05-22 22:01:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653256920000|2022-05-22 22:02:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|1
1653256930000|2022-05-22 22:02:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653256940000|2022-05-22 22:02:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653256950000|2022-05-22 22:02:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653256970000|2022-05-22 22:02:50|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|0
1653256990000|2022-05-22 22:03:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653257000000|2022-05-22 22:03:20|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653257040000|2022-05-22 22:04:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653257070000|2022-05-22 22:04:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653257080000|2022-05-22 22:04:40|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653257090000|2022-05-22 22:04:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653257120000|2022-05-22 22:05:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653257150000|2022-05-22 22:05:50|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653257160000|2022-05-22 22:06:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|1
1653257180000|2022-05-22 22:06:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653257190000|2022-05-22 22:06:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653257200000|2022-05-22 22:06:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653257220000|2022-05-22 22:07:00|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653257240000|2022-05-22 22:07:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653257270000|2022-05-22 22:07:50|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653257290000|2022-05-22 22:08:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653257310000|2022-05-22 22:08:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653257320000|2022-05-22 22:08:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653257410000|2022-05-22 22:10:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653257470000|2022-05-22 22:11:10|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653257480000|2022-05-22 22:11:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653257630000|2022-05-22 22:13:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653257640000|2022-05-22 22:14:00|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653257660000|2022-05-22 22:14:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653257680000|2022-05-22 22:14:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653257770000|2022-05-22 22:16:10|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653257820000|2022-05-22 22:17:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|7
1653257830000|2022-05-22 22:17:10|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653257940000|2022-05-22 22:19:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653257970000|2022-05-22 22:19:30|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653258040000|2022-05-22 22:20:40|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653258060000|2022-05-22 22:21:00|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653258080000|2022-05-22 22:21:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653258100000|2022-05-22 22:21:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653258120000|2022-05-22 22:22:00|15806.7|15802.7|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1653258130000|2022-05-22 22:22:10|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|1
1653258140000|2022-05-22 22:22:20|15800.4|15796.4|15802|15798|15803.6|15799.6|15800.4|15796.4|0
1653258170000|2022-05-22 22:22:50|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653258200000|2022-05-22 22:23:20|15803.6|15799.6|15798.9|15794.9|15803.6|15799.6|15798.9|15794.9|2
1653258310000|2022-05-22 22:25:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653258320000|2022-05-22 22:25:20|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653258330000|2022-05-22 22:25:30|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653258420000|2022-05-22 22:27:00|15803.6|15799.6|15808.3|15804.3|15808.3|15804.3|15803.6|15799.6|0
1653258430000|2022-05-22 22:27:10|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653258490000|2022-05-22 22:28:10|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653258560000|2022-05-22 22:29:20|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653258570000|2022-05-22 22:29:30|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653258600000|2022-05-22 22:30:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|2
1653258610000|2022-05-22 22:30:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653258640000|2022-05-22 22:30:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653258650000|2022-05-22 22:30:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|1
1653258660000|2022-05-22 22:31:00|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653258670000|2022-05-22 22:31:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653258690000|2022-05-22 22:31:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653258720000|2022-05-22 22:32:00|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653258750000|2022-05-22 22:32:30|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653258770000|2022-05-22 22:32:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|0
1653258780000|2022-05-22 22:33:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|1
1653258810000|2022-05-22 22:33:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653258840000|2022-05-22 22:34:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653258850000|2022-05-22 22:34:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653258880000|2022-05-22 22:34:40|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653258890000|2022-05-22 22:34:50|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|5
1653258910000|2022-05-22 22:35:10|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653258950000|2022-05-22 22:35:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653258980000|2022-05-22 22:36:20|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653259000000|2022-05-22 22:36:40|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15802|15798|3
1653259050000|2022-05-22 22:37:30|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653259100000|2022-05-22 22:38:20|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653259110000|2022-05-22 22:38:30|15800.4|15796.4|15802|15798|15803.6|15799.6|15800.4|15796.4|0
1653259360000|2022-05-22 22:42:40|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653259430000|2022-05-22 22:43:50|15800.4|15796.4|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|0
1653259500000|2022-05-22 22:45:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653259640000|2022-05-22 22:47:20|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653259650000|2022-05-22 22:47:30|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653259690000|2022-05-22 22:48:10|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653259850000|2022-05-22 22:50:50|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|5
1653259860000|2022-05-22 22:51:00|15795.8|15791.8|15792.6|15788.6|15795.8|15791.8|15792.6|15788.6|1
1653259890000|2022-05-22 22:51:30|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653259910000|2022-05-22 22:51:50|15794.2|15790.2|15792.6|15788.6|15795.8|15791.8|15792.6|15788.6|0
1653259920000|2022-05-22 22:52:00|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653259930000|2022-05-22 22:52:10|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653259940000|2022-05-22 22:52:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653259960000|2022-05-22 22:52:40|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15805.1|15801.1|2
1653259970000|2022-05-22 22:52:50|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15805.1|15801.1|0
1653260010000|2022-05-22 22:53:30|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653260040000|2022-05-22 22:54:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653260050000|2022-05-22 22:54:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653260060000|2022-05-22 22:54:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653260070000|2022-05-22 22:54:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653260130000|2022-05-22 22:55:30|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653260220000|2022-05-22 22:57:00|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653260240000|2022-05-22 22:57:20|15809.8|15805.8|15805.1|15801.1|15809.8|15805.8|15805.1|15801.1|4
1653260250000|2022-05-22 22:57:30|15803.6|15799.6|15811.4|15807.4|15811.4|15807.4|15803.6|15799.6|17
1653260280000|2022-05-22 22:58:00|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653260290000|2022-05-22 22:58:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653260310000|2022-05-22 22:58:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653260330000|2022-05-22 22:58:50|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653260340000|2022-05-22 22:59:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653260370000|2022-05-22 22:59:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653260390000|2022-05-22 22:59:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653260410000|2022-05-22 23:00:10|15811.4|15807.4|15814.5|15810.5|15814.5|15810.5|15811.4|15807.4|8
1653260430000|2022-05-22 23:00:30|15817.6|15813.6|15814.5|15810.5|15817.6|15813.6|15814.5|15810.5|0
1653260450000|2022-05-22 23:00:50|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|5
1653260460000|2022-05-22 23:01:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|0
1653260470000|2022-05-22 23:01:10|15805.1|15801.1|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653260590000|2022-05-22 23:03:10|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653260600000|2022-05-22 23:03:20|15806.7|15802.7|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1653260610000|2022-05-22 23:03:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|3
1653260620000|2022-05-22 23:03:40|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|0
1653260630000|2022-05-22 23:03:50|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|0
1653260640000|2022-05-22 23:04:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653260670000|2022-05-22 23:04:30|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653260680000|2022-05-22 23:04:40|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|0
1653260690000|2022-05-22 23:04:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653260700000|2022-05-22 23:05:00|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15805.1|15801.1|0
1653260740000|2022-05-22 23:05:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653260750000|2022-05-22 23:05:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653260760000|2022-05-22 23:06:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653260770000|2022-05-22 23:06:10|15811.4|15807.4|15817.6|15813.6|15817.6|15813.6|15811.4|15807.4|0
1653260780000|2022-05-22 23:06:20|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653260800000|2022-05-22 23:06:40|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653260820000|2022-05-22 23:07:00|15816.1|15812.1|15814.5|15810.5|15817.6|15813.6|15814.5|15810.5|6
1653260840000|2022-05-22 23:07:20|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15811.4|15807.4|0
1653260860000|2022-05-22 23:07:40|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653260920000|2022-05-22 23:08:40|15814.5|15810.5|15814.5|15810.5|15817.6|15813.6|15814.5|15810.5|0
1653260930000|2022-05-22 23:08:50|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653260970000|2022-05-22 23:09:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653260990000|2022-05-22 23:09:50|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|0
1653261000000|2022-05-22 23:10:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653261010000|2022-05-22 23:10:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653261080000|2022-05-22 23:11:20|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653261090000|2022-05-22 23:11:30|15812.9|15808.9|15817.6|15813.6|15817.6|15813.6|15812.9|15808.9|0
1653261100000|2022-05-22 23:11:40|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653261110000|2022-05-22 23:11:50|15819.2|15815.2|15817.6|15813.6|15820.8|15816.8|15817.6|15813.6|0
1653261120000|2022-05-22 23:12:00|15819.2|15815.2|15817.6|15813.6|15820.8|15816.8|15817.6|15813.6|0
1653261140000|2022-05-22 23:12:20|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653261150000|2022-05-22 23:12:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653261160000|2022-05-22 23:12:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653261170000|2022-05-22 23:12:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653261190000|2022-05-22 23:13:10|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653261200000|2022-05-22 23:13:20|15816.1|15812.1|15811.4|15807.4|15816.1|15812.1|15811.4|15807.4|0
1653261240000|2022-05-22 23:14:00|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653261250000|2022-05-22 23:14:10|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653261280000|2022-05-22 23:14:40|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653261290000|2022-05-22 23:14:50|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653261300000|2022-05-22 23:15:00|15802|15798|15802|15798|15802|15798|15802|15798|0
1653261310000|2022-05-22 23:15:10|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|7
1653261360000|2022-05-22 23:16:00|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653261390000|2022-05-22 23:16:30|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653261420000|2022-05-22 23:17:00|15803.6|15799.6|15802|15798|15805.1|15801.1|15802|15798|0
1653261460000|2022-05-22 23:17:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653261470000|2022-05-22 23:17:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653261480000|2022-05-22 23:18:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653261520000|2022-05-22 23:18:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653261530000|2022-05-22 23:18:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653261540000|2022-05-22 23:19:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653261560000|2022-05-22 23:19:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653261710000|2022-05-22 23:21:50|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653261760000|2022-05-22 23:22:40|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653261770000|2022-05-22 23:22:50|15795.8|15791.8|15792.6|15788.6|15795.8|15791.8|15792.6|15788.6|0
1653261900000|2022-05-22 23:25:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653261960000|2022-05-22 23:26:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653261980000|2022-05-22 23:26:20|15792.6|15788.6|15794.2|15790.2|15795.8|15791.8|15792.6|15788.6|0
1653262000000|2022-05-22 23:26:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1653262030000|2022-05-22 23:27:10|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|1
1653262130000|2022-05-22 23:28:50|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653262140000|2022-05-22 23:29:00|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653262170000|2022-05-22 23:29:30|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653262200000|2022-05-22 23:30:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|0
1653262210000|2022-05-22 23:30:10|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653262220000|2022-05-22 23:30:20|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653262250000|2022-05-22 23:30:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653262280000|2022-05-22 23:31:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653262290000|2022-05-22 23:31:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653262310000|2022-05-22 23:31:50|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653262330000|2022-05-22 23:32:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653262430000|2022-05-22 23:33:50|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653262510000|2022-05-22 23:35:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653262530000|2022-05-22 23:35:30|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15789.5|15785.5|0
1653262540000|2022-05-22 23:35:40|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653262550000|2022-05-22 23:35:50|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653262610000|2022-05-22 23:36:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653262620000|2022-05-22 23:37:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653262820000|2022-05-22 23:40:20|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653262880000|2022-05-22 23:41:20|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653262910000|2022-05-22 23:41:50|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653262920000|2022-05-22 23:42:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653262980000|2022-05-22 23:43:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653262990000|2022-05-22 23:43:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653263040000|2022-05-22 23:44:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653263050000|2022-05-22 23:44:10|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653263100000|2022-05-22 23:45:00|15783.3|15779.3|15786.4|15782.4|15786.4|15782.4|15783.3|15779.3|0
1653263140000|2022-05-22 23:45:40|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15783.3|15779.3|0
1653263200000|2022-05-22 23:46:40|15784.8|15780.8|15781.7|15777.7|15786.4|15782.4|15781.7|15777.7|1
1653263210000|2022-05-22 23:46:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653263220000|2022-05-22 23:47:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653263230000|2022-05-22 23:47:10|15780.1|15776.1|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653263240000|2022-05-22 23:47:20|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653263250000|2022-05-22 23:47:30|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653263260000|2022-05-22 23:47:40|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653263300000|2022-05-22 23:48:20|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653263330000|2022-05-22 23:48:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653263340000|2022-05-22 23:49:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653263410000|2022-05-22 23:50:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653263420000|2022-05-22 23:50:20|||||||||1
1653263430000|2022-05-22 23:50:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653263460000|2022-05-22 23:51:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653263470000|2022-05-22 23:51:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653263480000|2022-05-22 23:51:20|15777|15773|15777|15773|15778.6|15774.6|15777|15773|0
1653263490000|2022-05-22 23:51:30|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653263550000|2022-05-22 23:52:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653263570000|2022-05-22 23:52:50|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653263580000|2022-05-22 23:53:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653263590000|2022-05-22 23:53:10|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1
1653263610000|2022-05-22 23:53:30|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1653263650000|2022-05-22 23:54:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653263660000|2022-05-22 23:54:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653263700000|2022-05-22 23:55:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653263730000|2022-05-22 23:55:30|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653263760000|2022-05-22 23:56:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1653263770000|2022-05-22 23:56:10|15784.8|15780.8|15780.1|15776.1|15786.4|15782.4|15780.1|15776.1|0
1653263780000|2022-05-22 23:56:20|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653263870000|2022-05-22 23:57:50|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653263880000|2022-05-22 23:58:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653263950000|2022-05-22 23:59:10|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653263960000|2022-05-22 23:59:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653263970000|2022-05-22 23:59:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653263980000|2022-05-22 23:59:40|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653263990000|2022-05-22 23:59:50|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653264000000|2022-05-23 00:00:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|0
1653264010000|2022-05-23 00:00:10|15789.5|15785.5|15792.6|15788.6|15794.2|15790.2|15789.5|15785.5|1
1653264020000|2022-05-23 00:00:20|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|1
1653264030000|2022-05-23 00:00:30|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653264040000|2022-05-23 00:00:40|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653264050000|2022-05-23 00:00:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653264060000|2022-05-23 00:01:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15794.2|15790.2|5
1653264080000|2022-05-23 00:01:20|15797.3|15793.3|15802|15798|15802|15798|15797.3|15793.3|0
1653264090000|2022-05-23 00:01:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|0
1653264100000|2022-05-23 00:01:40|15798.9|15794.9|15802|15798|15802|15798|15798.9|15794.9|0
1653264120000|2022-05-23 00:02:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653264140000|2022-05-23 00:02:20|15802|15798|15802|15798|15802|15798|15800.4|15796.4|0
1653264150000|2022-05-23 00:02:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653264170000|2022-05-23 00:02:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|1
1653264180000|2022-05-23 00:03:00|15811.4|15807.4|15811.4|15807.4|15814.5|15810.5|15811.4|15807.4|1
1653264190000|2022-05-23 00:03:10|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653264200000|2022-05-23 00:03:20|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653264210000|2022-05-23 00:03:30|15811.4|15807.4|15811.4|15807.4|15814.5|15810.5|15811.4|15807.4|0
1653264220000|2022-05-23 00:03:40|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653264230000|2022-05-23 00:03:50|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653264240000|2022-05-23 00:04:00|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15811.4|15807.4|0
1653264250000|2022-05-23 00:04:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653264260000|2022-05-23 00:04:20|15811.4|15807.4|15808.3|15804.3|15811.4|15807.4|15808.3|15804.3|0
1653264280000|2022-05-23 00:04:40|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15808.3|15804.3|0
1653264290000|2022-05-23 00:04:50|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653264300000|2022-05-23 00:05:00|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653264310000|2022-05-23 00:05:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653264330000|2022-05-23 00:05:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653264340000|2022-05-23 00:05:40|15812.9|15808.9|15811.4|15807.4|15814.5|15810.5|15811.4|15807.4|0
1653264350000|2022-05-23 00:05:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653264360000|2022-05-23 00:06:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653264370000|2022-05-23 00:06:10|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|1
1653264380000|2022-05-23 00:06:20|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653264400000|2022-05-23 00:06:40|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653264430000|2022-05-23 00:07:10|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653264440000|2022-05-23 00:07:20|15812.9|15808.9|15808.3|15804.3|15814.5|15810.5|15808.3|15804.3|1
1653264450000|2022-05-23 00:07:30|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653264460000|2022-05-23 00:07:40|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653264470000|2022-05-23 00:07:50|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653264480000|2022-05-23 00:08:00|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653264510000|2022-05-23 00:08:30|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|0
1653264530000|2022-05-23 00:08:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653264540000|2022-05-23 00:09:00|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15805.1|15801.1|0
1653264550000|2022-05-23 00:09:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653264560000|2022-05-23 00:09:20|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|0
1653264570000|2022-05-23 00:09:30|15805.1|15801.1|15798.9|15794.9|15805.1|15801.1|15798.9|15794.9|0
1653264580000|2022-05-23 00:09:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653264590000|2022-05-23 00:09:50|15802|15798|15802|15798|15802|15798|15802|15798|0
1653264620000|2022-05-23 00:10:20|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653264630000|2022-05-23 00:10:30|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653264680000|2022-05-23 00:11:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653264690000|2022-05-23 00:11:30|15802|15798|15802|15798|15803.6|15799.6|15802|15798|0
1653264700000|2022-05-23 00:11:40|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653264710000|2022-05-23 00:11:50|15803.6|15799.6|15802|15798|15805.1|15801.1|15802|15798|2
1653264720000|2022-05-23 00:12:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653264770000|2022-05-23 00:12:50|15798.9|15794.9|15795.8|15791.8|15798.9|15794.9|15795.8|15791.8|1
1653264780000|2022-05-23 00:13:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|4
1653264800000|2022-05-23 00:13:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653264810000|2022-05-23 00:13:30|15789.5|15785.5|15792.6|15788.6|15792.6|15788.6|15789.5|15785.5|0
1653264830000|2022-05-23 00:13:50|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653264840000|2022-05-23 00:14:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653264850000|2022-05-23 00:14:10|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653264860000|2022-05-23 00:14:20|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653264880000|2022-05-23 00:14:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653264890000|2022-05-23 00:14:50|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653264900000|2022-05-23 00:15:00|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653264910000|2022-05-23 00:15:10|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653264920000|2022-05-23 00:15:20|15797.3|15793.3|15795.8|15791.8|15798.9|15794.9|15795.8|15791.8|0
1653264930000|2022-05-23 00:15:30|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653264940000|2022-05-23 00:15:40|15795.8|15791.8|15792.6|15788.6|15795.8|15791.8|15791.1|15787.1|0
1653264960000|2022-05-23 00:16:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|0
1653264970000|2022-05-23 00:16:10|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15787.9|15783.9|1
1653264980000|2022-05-23 00:16:20|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653264990000|2022-05-23 00:16:30|15786.4|15782.4|15787.9|15783.9|15789.5|15785.5|15786.4|15782.4|0
1653265000000|2022-05-23 00:16:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653265020000|2022-05-23 00:17:00|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653265030000|2022-05-23 00:17:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653265040000|2022-05-23 00:17:20|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653265050000|2022-05-23 00:17:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653265140000|2022-05-23 00:19:00|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|1
1653265160000|2022-05-23 00:19:20|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|0
1653265170000|2022-05-23 00:19:30|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653265180000|2022-05-23 00:19:40|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653265200000|2022-05-23 00:20:00|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653265210000|2022-05-23 00:20:10|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653265220000|2022-05-23 00:20:20|15775.4|15771.4|15773.9|15769.9|15777|15773|15772.3|15768.3|0
1653265230000|2022-05-23 00:20:30|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653265240000|2022-05-23 00:20:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1653265260000|2022-05-23 00:21:00|15773.9|15769.9|15775.4|15771.4|15777|15773|15772.3|15768.3|0
1653265270000|2022-05-23 00:21:10|15777|15773|15773.9|15769.9|15777|15773|15773.9|15769.9|0
1653265280000|2022-05-23 00:21:20|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653265290000|2022-05-23 00:21:30|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653265300000|2022-05-23 00:21:40|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653265310000|2022-05-23 00:21:50|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653265320000|2022-05-23 00:22:00|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653265340000|2022-05-23 00:22:20|15775.4|15771.4|15777|15773|15778.6|15774.6|15775.4|15771.4|0
1653265360000|2022-05-23 00:22:40|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653265380000|2022-05-23 00:23:00|15775.4|15771.4|15773.9|15769.9|15777|15773|15773.9|15769.9|0
1653265390000|2022-05-23 00:23:10|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653265400000|2022-05-23 00:23:20|15775.4|15771.4|15781.7|15777.7|15783.3|15779.3|15775.4|15771.4|2
1653265410000|2022-05-23 00:23:30|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|0
1653265420000|2022-05-23 00:23:40|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15777|15773|0
1653265430000|2022-05-23 00:23:50|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653265440000|2022-05-23 00:24:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653265450000|2022-05-23 00:24:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653265470000|2022-05-23 00:24:30|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653265490000|2022-05-23 00:24:50|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653265510000|2022-05-23 00:25:10|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653265520000|2022-05-23 00:25:20|15780.1|15776.1|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653265540000|2022-05-23 00:25:40|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653265550000|2022-05-23 00:25:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653265560000|2022-05-23 00:26:00|15777|15773|15777|15773|15777|15773|15777|15773|0
1653265570000|2022-05-23 00:26:10|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|0
1653265600000|2022-05-23 00:26:40|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653265620000|2022-05-23 00:27:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653265660000|2022-05-23 00:27:40|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653265680000|2022-05-23 00:28:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653265730000|2022-05-23 00:28:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653265750000|2022-05-23 00:29:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653265770000|2022-05-23 00:29:30|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653265790000|2022-05-23 00:29:50|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653265800000|2022-05-23 00:30:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653265810000|2022-05-23 00:30:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653265910000|2022-05-23 00:31:50|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653265920000|2022-05-23 00:32:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653265960000|2022-05-23 00:32:40|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653265970000|2022-05-23 00:32:50|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653265980000|2022-05-23 00:33:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653266010000|2022-05-23 00:33:30|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653266020000|2022-05-23 00:33:40|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653266030000|2022-05-23 00:33:50|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653266040000|2022-05-23 00:34:00|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653266060000|2022-05-23 00:34:20|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653266100000|2022-05-23 00:35:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653266120000|2022-05-23 00:35:20|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653266150000|2022-05-23 00:35:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653266160000|2022-05-23 00:36:00|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|0
1653266180000|2022-05-23 00:36:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1653266200000|2022-05-23 00:36:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266210000|2022-05-23 00:36:50|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653266220000|2022-05-23 00:37:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266230000|2022-05-23 00:37:10|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266270000|2022-05-23 00:37:50|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653266280000|2022-05-23 00:38:00|15775.4|15771.4|15775.4|15771.4|15777|15773|15773.9|15769.9|0
1653266290000|2022-05-23 00:38:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266300000|2022-05-23 00:38:20|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266310000|2022-05-23 00:38:30|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266320000|2022-05-23 00:38:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653266330000|2022-05-23 00:38:50|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|5
1653266340000|2022-05-23 00:39:00|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653266350000|2022-05-23 00:39:10|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266360000|2022-05-23 00:39:20|15770.8|15766.8|15767.6|15763.6|15770.8|15766.8|15764.5|15760.5|5
1653266380000|2022-05-23 00:39:40|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653266400000|2022-05-23 00:40:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|0
1653266410000|2022-05-23 00:40:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653266420000|2022-05-23 00:40:20|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653266430000|2022-05-23 00:40:30|15772.3|15768.3|15764.5|15760.5|15772.3|15768.3|15764.5|15760.5|0
1653266440000|2022-05-23 00:40:40|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653266450000|2022-05-23 00:40:50|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|0
1653266460000|2022-05-23 00:41:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|5
1653266470000|2022-05-23 00:41:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653266480000|2022-05-23 00:41:20|15767.6|15763.6|15770.8|15766.8|15770.8|15766.8|15767.6|15763.6|0
1653266490000|2022-05-23 00:41:30|15769.2|15765.2|15772.3|15768.3|15773.9|15769.9|15769.2|15765.2|0
1653266500000|2022-05-23 00:41:40|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653266510000|2022-05-23 00:41:50|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653266520000|2022-05-23 00:42:00|15770.8|15766.8|15773.9|15769.9|15773.9|15769.9|15769.2|15765.2|0
1653266540000|2022-05-23 00:42:20|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266550000|2022-05-23 00:42:30|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|0
1653266580000|2022-05-23 00:43:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653266590000|2022-05-23 00:43:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653266600000|2022-05-23 00:43:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653266610000|2022-05-23 00:43:30|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653266620000|2022-05-23 00:43:40|15770.8|15766.8|15764.5|15760.5|15770.8|15766.8|15764.5|15760.5|1
1653266630000|2022-05-23 00:43:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653266640000|2022-05-23 00:44:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653266660000|2022-05-23 00:44:20|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653266680000|2022-05-23 00:44:40|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653266720000|2022-05-23 00:45:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653266730000|2022-05-23 00:45:30|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653266780000|2022-05-23 00:46:20|15759.8|15755.8|15758.3|15754.3|15761.4|15757.4|15758.3|15754.3|2
1653266790000|2022-05-23 00:46:30|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653266800000|2022-05-23 00:46:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653266810000|2022-05-23 00:46:50|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653266820000|2022-05-23 00:47:00|15762.9|15758.9|15770.8|15766.8|15770.8|15766.8|15762.9|15758.9|4
1653266830000|2022-05-23 00:47:10|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|0
1653266840000|2022-05-23 00:47:20|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653266850000|2022-05-23 00:47:30|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653266880000|2022-05-23 00:48:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653266890000|2022-05-23 00:48:10|15767.6|15763.6|15770.8|15766.8|15770.8|15766.8|15767.6|15763.6|0
1653266900000|2022-05-23 00:48:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653266910000|2022-05-23 00:48:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1653266920000|2022-05-23 00:48:40|15772.3|15768.3|15770.8|15766.8|15773.9|15769.9|15770.8|15766.8|0
1653266940000|2022-05-23 00:49:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653266950000|2022-05-23 00:49:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653266960000|2022-05-23 00:49:20|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653266970000|2022-05-23 00:49:30|15775.4|15771.4|15775.4|15771.4|15777|15773|15775.4|15771.4|0
1653266980000|2022-05-23 00:49:40|15777|15773|15777|15773|15777|15773|15775.4|15771.4|0
1653267000000|2022-05-23 00:50:00|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653267020000|2022-05-23 00:50:20|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653267030000|2022-05-23 00:50:30|15777|15773|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653267040000|2022-05-23 00:50:40|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653267050000|2022-05-23 00:50:50|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|0
1653267060000|2022-05-23 00:51:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653267070000|2022-05-23 00:51:10|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653267080000|2022-05-23 00:51:20|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653267090000|2022-05-23 00:51:30|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|17
1653267100000|2022-05-23 00:51:40|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653267110000|2022-05-23 00:51:50|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653267120000|2022-05-23 00:52:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|1
1653267130000|2022-05-23 00:52:10|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653267140000|2022-05-23 00:52:20|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|0
1653267150000|2022-05-23 00:52:30|15795.8|15791.8|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653267160000|2022-05-23 00:52:40|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653267170000|2022-05-23 00:52:50|||||||||1
1653267190000|2022-05-23 00:53:10|15794.2|15790.2|15792.6|15788.6|15795.8|15791.8|15792.6|15788.6|0
1653267200000|2022-05-23 00:53:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653267210000|2022-05-23 00:53:30|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|0
1653267220000|2022-05-23 00:53:40|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653267230000|2022-05-23 00:53:50|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653267240000|2022-05-23 00:54:00|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653267270000|2022-05-23 00:54:30|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653267310000|2022-05-23 00:55:10|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653267320000|2022-05-23 00:55:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653267330000|2022-05-23 00:55:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653267350000|2022-05-23 00:55:50|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653267380000|2022-05-23 00:56:20|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653267440000|2022-05-23 00:57:20|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653267460000|2022-05-23 00:57:40|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653267470000|2022-05-23 00:57:50|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653267500000|2022-05-23 00:58:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653267510000|2022-05-23 00:58:30|15794.2|15790.2|15802|15798|15802|15798|15794.2|15790.2|0
1653267520000|2022-05-23 00:58:40|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653267530000|2022-05-23 00:58:50|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|0
1653267540000|2022-05-23 00:59:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653267560000|2022-05-23 00:59:20|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653267590000|2022-05-23 00:59:50|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653267600000|2022-05-23 01:00:00|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15792.6|15788.6|0
1653267620000|2022-05-23 01:00:20|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15792.6|15788.6|0
1653267640000|2022-05-23 01:00:40|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653267650000|2022-05-23 01:00:50|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653267660000|2022-05-23 01:01:00|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653267670000|2022-05-23 01:01:10|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653267680000|2022-05-23 01:01:20|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653267690000|2022-05-23 01:01:30|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|3
1653267700000|2022-05-23 01:01:40|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653267710000|2022-05-23 01:01:50|15787.9|15783.9|15784.8|15780.8|15789.5|15785.5|15783.3|15779.3|0
1653267720000|2022-05-23 01:02:00|15786.4|15782.4|15783.3|15779.3|15786.4|15782.4|15783.3|15779.3|0
1653267740000|2022-05-23 01:02:20|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653267750000|2022-05-23 01:02:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1653267760000|2022-05-23 01:02:40|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653267790000|2022-05-23 01:03:10|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653267800000|2022-05-23 01:03:20|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653267830000|2022-05-23 01:03:50|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653267860000|2022-05-23 01:04:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653267870000|2022-05-23 01:04:30|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653267880000|2022-05-23 01:04:40|15784.8|15780.8|15780.1|15776.1|15784.8|15780.8|15780.1|15776.1|6
1653267890000|2022-05-23 01:04:50|15778.6|15774.6|15773.9|15769.9|15778.6|15774.6|15773.9|15769.9|2
1653267900000|2022-05-23 01:05:00|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653267910000|2022-05-23 01:05:10|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653267930000|2022-05-23 01:05:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653267940000|2022-05-23 01:05:40|15777|15773|15777|15773|15777|15773|15775.4|15771.4|0
1653267960000|2022-05-23 01:06:00|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653267970000|2022-05-23 01:06:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653267980000|2022-05-23 01:06:20|15777|15773|15777|15773|15777|15773|15777|15773|0
1653267990000|2022-05-23 01:06:30|15778.6|15774.6|15780.1|15776.1|15783.3|15779.3|15778.6|15774.6|0
1653268000000|2022-05-23 01:06:40|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653268010000|2022-05-23 01:06:50|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653268020000|2022-05-23 01:07:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653268050000|2022-05-23 01:07:30|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653268060000|2022-05-23 01:07:40|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653268070000|2022-05-23 01:07:50|15781.7|15777.7|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|0
1653268100000|2022-05-23 01:08:20|15781.7|15777.7|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|0
1653268110000|2022-05-23 01:08:30|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653268120000|2022-05-23 01:08:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653268130000|2022-05-23 01:08:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653268140000|2022-05-23 01:09:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|2
1653268230000|2022-05-23 01:10:30|15784.8|15780.8|15780.1|15776.1|15784.8|15780.8|15780.1|15776.1|1
1653268240000|2022-05-23 01:10:40|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653268270000|2022-05-23 01:11:10|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|0
1653268290000|2022-05-23 01:11:30|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653268320000|2022-05-23 01:12:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|3
1653268330000|2022-05-23 01:12:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653268350000|2022-05-23 01:12:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653268370000|2022-05-23 01:12:50|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653268380000|2022-05-23 01:13:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653268390000|2022-05-23 01:13:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|3
1653268410000|2022-05-23 01:13:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653268430000|2022-05-23 01:13:50|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653268460000|2022-05-23 01:14:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653268500000|2022-05-23 01:15:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|1
1653268520000|2022-05-23 01:15:20|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653268530000|2022-05-23 01:15:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653268550000|2022-05-23 01:15:50|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|0
1653268560000|2022-05-23 01:16:00|15777|15773|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653268570000|2022-05-23 01:16:10|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15780.1|15776.1|0
1653268580000|2022-05-23 01:16:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653268590000|2022-05-23 01:16:30|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653268600000|2022-05-23 01:16:40|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653268620000|2022-05-23 01:17:00|15780.1|15776.1|15783.3|15779.3|15783.3|15779.3|15780.1|15776.1|0
1653268630000|2022-05-23 01:17:10|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653268640000|2022-05-23 01:17:20|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|1
1653268650000|2022-05-23 01:17:30|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653268660000|2022-05-23 01:17:40|15780.1|15776.1|15783.3|15779.3|15783.3|15779.3|15780.1|15776.1|0
1653268670000|2022-05-23 01:17:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653268680000|2022-05-23 01:18:00|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653268750000|2022-05-23 01:19:10|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|1
1653268760000|2022-05-23 01:19:20|15786.4|15782.4|15786.4|15782.4|15789.5|15785.5|15786.4|15782.4|0
1653268780000|2022-05-23 01:19:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653268790000|2022-05-23 01:19:50|15786.4|15782.4|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|0
1653268800000|2022-05-23 01:20:00|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|0
1653268820000|2022-05-23 01:20:20|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653268830000|2022-05-23 01:20:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653268840000|2022-05-23 01:20:40|15789.5|15785.5|15783.3|15779.3|15789.5|15785.5|15781.7|15777.7|1
1653268850000|2022-05-23 01:20:50|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653268860000|2022-05-23 01:21:00|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653268880000|2022-05-23 01:21:20|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|1
1653268900000|2022-05-23 01:21:40|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|1
1653268910000|2022-05-23 01:21:50|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653268920000|2022-05-23 01:22:00|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653268930000|2022-05-23 01:22:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653268940000|2022-05-23 01:22:20|15777|15773|15777|15773|15778.6|15774.6|15777|15773|0
1653268950000|2022-05-23 01:22:30|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653268960000|2022-05-23 01:22:40|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653268970000|2022-05-23 01:22:50|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|1
1653268980000|2022-05-23 01:23:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653269000000|2022-05-23 01:23:20|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653269020000|2022-05-23 01:23:40|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653269050000|2022-05-23 01:24:10|15775.4|15771.4|15775.4|15771.4|15777|15773|15775.4|15771.4|0
1653269060000|2022-05-23 01:24:20|15777|15773|15777|15773|15777|15773|15777|15773|0
1653269070000|2022-05-23 01:24:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653269080000|2022-05-23 01:24:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|2
1653269120000|2022-05-23 01:25:20|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|0
1653269130000|2022-05-23 01:25:30|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15767.6|15763.6|0
1653269140000|2022-05-23 01:25:40|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653269160000|2022-05-23 01:26:00|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653269190000|2022-05-23 01:26:30|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653269210000|2022-05-23 01:26:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653269250000|2022-05-23 01:27:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653269260000|2022-05-23 01:27:40|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653269270000|2022-05-23 01:27:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653269280000|2022-05-23 01:28:00|15767.6|15763.6|15769.2|15765.2|15770.8|15766.8|15767.6|15763.6|1
1653269290000|2022-05-23 01:28:10|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653269300000|2022-05-23 01:28:20|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15767.6|15763.6|0
1653269360000|2022-05-23 01:29:20|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653269370000|2022-05-23 01:29:30|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653269390000|2022-05-23 01:29:50|15766.1|15762.1|15764.5|15760.5|15767.6|15763.6|15764.5|15760.5|0
1653269410000|2022-05-23 01:30:10|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653269420000|2022-05-23 01:30:20|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653269450000|2022-05-23 01:30:50|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653269470000|2022-05-23 01:31:10|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653269500000|2022-05-23 01:31:40|15762.9|15758.9|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653269510000|2022-05-23 01:31:50|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653269520000|2022-05-23 01:32:00|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653269530000|2022-05-23 01:32:10|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653269550000|2022-05-23 01:32:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653269560000|2022-05-23 01:32:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653269570000|2022-05-23 01:32:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653269590000|2022-05-23 01:33:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653269620000|2022-05-23 01:33:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653269630000|2022-05-23 01:33:50|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653269670000|2022-05-23 01:34:30|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|0
1653269690000|2022-05-23 01:34:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653269700000|2022-05-23 01:35:00|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15770.8|15766.8|0
1653269720000|2022-05-23 01:35:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653269730000|2022-05-23 01:35:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653269740000|2022-05-23 01:35:40|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15770.8|15766.8|0
1653269750000|2022-05-23 01:35:50|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653269780000|2022-05-23 01:36:20|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653269790000|2022-05-23 01:36:30|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653269800000|2022-05-23 01:36:40|15777|15773|15777|15773|15777|15773|15777|15773|0
1653269830000|2022-05-23 01:37:10|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653269840000|2022-05-23 01:37:20|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15777|15773|0
1653269850000|2022-05-23 01:37:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653269860000|2022-05-23 01:37:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653269870000|2022-05-23 01:37:50|15777|15773|15777|15773|15777|15773|15777|15773|0
1653269880000|2022-05-23 01:38:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653269890000|2022-05-23 01:38:10|15777|15773|15777|15773|15778.6|15774.6|15777|15773|0
1653269950000|2022-05-23 01:39:10|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653269980000|2022-05-23 01:39:40|15772.3|15768.3|15767.6|15763.6|15772.3|15768.3|15767.6|15763.6|0
1653270000000|2022-05-23 01:40:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|0
1653270010000|2022-05-23 01:40:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653270030000|2022-05-23 01:40:30|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653270050000|2022-05-23 01:40:50|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653270060000|2022-05-23 01:41:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653270090000|2022-05-23 01:41:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653270100000|2022-05-23 01:41:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653270110000|2022-05-23 01:41:50|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|0
1653270120000|2022-05-23 01:42:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653270130000|2022-05-23 01:42:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653270140000|2022-05-23 01:42:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653270150000|2022-05-23 01:42:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653270170000|2022-05-23 01:42:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653270190000|2022-05-23 01:43:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653270220000|2022-05-23 01:43:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653270230000|2022-05-23 01:43:50|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653270250000|2022-05-23 01:44:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653270260000|2022-05-23 01:44:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653270280000|2022-05-23 01:44:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653270290000|2022-05-23 01:44:50|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653270300000|2022-05-23 01:45:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653270310000|2022-05-23 01:45:10|15780.1|15776.1|15783.3|15779.3|15783.3|15779.3|15780.1|15776.1|0
1653270330000|2022-05-23 01:45:30|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653270380000|2022-05-23 01:46:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653270410000|2022-05-23 01:46:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653270490000|2022-05-23 01:48:10|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653270500000|2022-05-23 01:48:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653270540000|2022-05-23 01:49:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653270570000|2022-05-23 01:49:30|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653270590000|2022-05-23 01:49:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653270610000|2022-05-23 01:50:10|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653270620000|2022-05-23 01:50:20|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653270630000|2022-05-23 01:50:30|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653270640000|2022-05-23 01:50:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653270650000|2022-05-23 01:50:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653270670000|2022-05-23 01:51:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653270710000|2022-05-23 01:51:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653270740000|2022-05-23 01:52:20|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653270770000|2022-05-23 01:52:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653270780000|2022-05-23 01:53:00|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653270800000|2022-05-23 01:53:20|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653270810000|2022-05-23 01:53:30|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653270820000|2022-05-23 01:53:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653270840000|2022-05-23 01:54:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|0
1653270850000|2022-05-23 01:54:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653270870000|2022-05-23 01:54:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653270890000|2022-05-23 01:54:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653270900000|2022-05-23 01:55:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653270910000|2022-05-23 01:55:10|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653270920000|2022-05-23 01:55:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653270940000|2022-05-23 01:55:40|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653270950000|2022-05-23 01:55:50|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15789.5|15785.5|0
1653271040000|2022-05-23 01:57:20|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|0
1653271050000|2022-05-23 01:57:30|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653271080000|2022-05-23 01:58:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653271090000|2022-05-23 01:58:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653271100000|2022-05-23 01:58:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653271110000|2022-05-23 01:58:30|15787.9|15783.9|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653271130000|2022-05-23 01:58:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653271150000|2022-05-23 01:59:10|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653271170000|2022-05-23 01:59:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653271180000|2022-05-23 01:59:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653271200000|2022-05-23 02:00:00|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|2
1653271220000|2022-05-23 02:00:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653271230000|2022-05-23 02:00:30|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653271240000|2022-05-23 02:00:40|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653271250000|2022-05-23 02:00:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653271260000|2022-05-23 02:01:00|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653271270000|2022-05-23 02:01:10|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653271280000|2022-05-23 02:01:20|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653271290000|2022-05-23 02:01:30|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|0
1653271300000|2022-05-23 02:01:40|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653271310000|2022-05-23 02:01:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653271320000|2022-05-23 02:02:00|15786.4|15782.4|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|0
1653271370000|2022-05-23 02:02:50|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653271390000|2022-05-23 02:03:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653271400000|2022-05-23 02:03:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653271420000|2022-05-23 02:03:40|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15789.5|15785.5|0
1653271430000|2022-05-23 02:03:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653271440000|2022-05-23 02:04:00|15787.9|15783.9|15786.4|15782.4|15789.5|15785.5|15786.4|15782.4|0
1653271460000|2022-05-23 02:04:20|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653271470000|2022-05-23 02:04:30|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653271480000|2022-05-23 02:04:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653271490000|2022-05-23 02:04:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653271510000|2022-05-23 02:05:10|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15792.6|15788.6|1
1653271560000|2022-05-23 02:06:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653271600000|2022-05-23 02:06:40|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653271610000|2022-05-23 02:06:50|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15792.6|15788.6|0
1653271620000|2022-05-23 02:07:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653271630000|2022-05-23 02:07:10|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15795.8|15791.8|0
1653271650000|2022-05-23 02:07:30|15802|15798|15802|15798|15802|15798|15800.4|15796.4|2
1653271660000|2022-05-23 02:07:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|2
1653271690000|2022-05-23 02:08:10|15806.7|15802.7|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1653271700000|2022-05-23 02:08:20|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|1
1653271710000|2022-05-23 02:08:30|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|0
1653271760000|2022-05-23 02:09:20|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653271780000|2022-05-23 02:09:40|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15802|15798|0
1653271800000|2022-05-23 02:10:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653271830000|2022-05-23 02:10:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653271840000|2022-05-23 02:10:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653271850000|2022-05-23 02:10:50|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653271860000|2022-05-23 02:11:00|15803.6|15799.6|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|0
1653271870000|2022-05-23 02:11:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653271890000|2022-05-23 02:11:30|15805.1|15801.1|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653271910000|2022-05-23 02:11:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653271920000|2022-05-23 02:12:00|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653271930000|2022-05-23 02:12:10|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|0
1653271950000|2022-05-23 02:12:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653271960000|2022-05-23 02:12:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653271970000|2022-05-23 02:12:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653271980000|2022-05-23 02:13:00|15808.3|15804.3|15811.4|15807.4|15811.4|15807.4|15808.3|15804.3|0
1653271990000|2022-05-23 02:13:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|0
1653272000000|2022-05-23 02:13:20|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|0
1653272040000|2022-05-23 02:14:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653272060000|2022-05-23 02:14:20|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653272080000|2022-05-23 02:14:40|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|1
1653272090000|2022-05-23 02:14:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653272100000|2022-05-23 02:15:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653272120000|2022-05-23 02:15:20|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653272130000|2022-05-23 02:15:30|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653272150000|2022-05-23 02:15:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|0
1653272170000|2022-05-23 02:16:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653272180000|2022-05-23 02:16:20|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15814.5|15810.5|0
1653272190000|2022-05-23 02:16:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653272200000|2022-05-23 02:16:40|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653272220000|2022-05-23 02:17:00|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653272230000|2022-05-23 02:17:10|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653272250000|2022-05-23 02:17:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653272300000|2022-05-23 02:18:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653272310000|2022-05-23 02:18:30|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653272330000|2022-05-23 02:18:50|15816.1|15812.1|15811.4|15807.4|15817.6|15813.6|15808.3|15804.3|1
1653272340000|2022-05-23 02:19:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653272350000|2022-05-23 02:19:10|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653272360000|2022-05-23 02:19:20|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653272370000|2022-05-23 02:19:30|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|0
1653272400000|2022-05-23 02:20:00|15809.8|15805.8|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|0
1653272410000|2022-05-23 02:20:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|0
1653272420000|2022-05-23 02:20:20|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653272430000|2022-05-23 02:20:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653272440000|2022-05-23 02:20:40|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653272460000|2022-05-23 02:21:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653272500000|2022-05-23 02:21:40|15811.4|15807.4|15814.5|15810.5|15814.5|15810.5|15811.4|15807.4|0
1653272530000|2022-05-23 02:22:10|15812.9|15808.9|15811.4|15807.4|15814.5|15810.5|15811.4|15807.4|0
1653272540000|2022-05-23 02:22:20|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|0
1653272550000|2022-05-23 02:22:30|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653272600000|2022-05-23 02:23:20|15809.8|15805.8|15808.3|15804.3|15811.4|15807.4|15808.3|15804.3|2
1653272620000|2022-05-23 02:23:40|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653272630000|2022-05-23 02:23:50|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653272640000|2022-05-23 02:24:00|15806.7|15802.7|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1653272650000|2022-05-23 02:24:10|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653272670000|2022-05-23 02:24:30|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15802|15798|0
1653272680000|2022-05-23 02:24:40|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653272700000|2022-05-23 02:25:00|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653272710000|2022-05-23 02:25:10|15800.4|15796.4|15795.8|15791.8|15800.4|15796.4|15795.8|15791.8|1
1653272800000|2022-05-23 02:26:40|15794.2|15790.2|15789.5|15785.5|15794.2|15790.2|15789.5|15785.5|0
1653272820000|2022-05-23 02:27:00|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15786.4|15782.4|0
1653272830000|2022-05-23 02:27:10|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653272840000|2022-05-23 02:27:20|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653272950000|2022-05-23 02:29:10|15792.6|15788.6|15789.5|15785.5|15792.6|15788.6|15789.5|15785.5|0
1653272990000|2022-05-23 02:29:50|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653273050000|2022-05-23 02:30:50|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653273060000|2022-05-23 02:31:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653273080000|2022-05-23 02:31:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653273110000|2022-05-23 02:31:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653273120000|2022-05-23 02:32:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653273130000|2022-05-23 02:32:10|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653273180000|2022-05-23 02:33:00|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653273210000|2022-05-23 02:33:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653273270000|2022-05-23 02:34:30|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653273320000|2022-05-23 02:35:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653273330000|2022-05-23 02:35:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653273360000|2022-05-23 02:36:00|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653273370000|2022-05-23 02:36:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653273530000|2022-05-23 02:38:50|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653273560000|2022-05-23 02:39:20|15791.1|15787.1|15795.8|15791.8|15795.8|15791.8|15791.1|15787.1|0
1653273580000|2022-05-23 02:39:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653273590000|2022-05-23 02:39:50|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653273600000|2022-05-23 02:40:00|15795.8|15791.8|15798.9|15794.9|15798.9|15794.9|15795.8|15791.8|0
1653273610000|2022-05-23 02:40:10|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653273650000|2022-05-23 02:40:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653273680000|2022-05-23 02:41:20|15794.2|15790.2|15798.9|15794.9|15798.9|15794.9|15794.2|15790.2|11
1653273690000|2022-05-23 02:41:30|15800.4|15796.4|15798.9|15794.9|15802|15798|15798.9|15794.9|0
1653273730000|2022-05-23 02:42:10|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653273750000|2022-05-23 02:42:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653273760000|2022-05-23 02:42:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653273800000|2022-05-23 02:43:20|15800.4|15796.4|15802|15798|15803.6|15799.6|15800.4|15796.4|0
1653273830000|2022-05-23 02:43:50|15800.4|15796.4|15802|15798|15802|15798|15798.9|15794.9|0
1653273840000|2022-05-23 02:44:00|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653273850000|2022-05-23 02:44:10|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653273860000|2022-05-23 02:44:20|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653273890000|2022-05-23 02:44:50|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653273900000|2022-05-23 02:45:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653273920000|2022-05-23 02:45:20|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653273960000|2022-05-23 02:46:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653273970000|2022-05-23 02:46:10|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653273980000|2022-05-23 02:46:20|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274000000|2022-05-23 02:46:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653274010000|2022-05-23 02:46:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653274020000|2022-05-23 02:47:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274040000|2022-05-23 02:47:20|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274060000|2022-05-23 02:47:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653274090000|2022-05-23 02:48:10|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|1
1653274100000|2022-05-23 02:48:20|15800.4|15796.4|15800.4|15796.4|15802|15798|15800.4|15796.4|2
1653274110000|2022-05-23 02:48:30|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|6
1653274120000|2022-05-23 02:48:40|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|2
1653274130000|2022-05-23 02:48:50|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|4
1653274140000|2022-05-23 02:49:00|15802|15798|15802|15798|15802|15798|15802|15798|0
1653274150000|2022-05-23 02:49:10|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|3
1653274160000|2022-05-23 02:49:20|15802|15798|15802|15798|15802|15798|15802|15798|2
1653274180000|2022-05-23 02:49:40|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653274220000|2022-05-23 02:50:20|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653274230000|2022-05-23 02:50:30|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|0
1653274280000|2022-05-23 02:51:20|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|1
1653274360000|2022-05-23 02:52:40|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653274370000|2022-05-23 02:52:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653274380000|2022-05-23 02:53:00|15802|15798|15802|15798|15802|15798|15802|15798|0
1653274390000|2022-05-23 02:53:10|15803.6|15799.6|15802|15798|15805.1|15801.1|15802|15798|0
1653274410000|2022-05-23 02:53:30|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653274440000|2022-05-23 02:54:00|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653274450000|2022-05-23 02:54:10|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653274480000|2022-05-23 02:54:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653274490000|2022-05-23 02:54:50|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653274500000|2022-05-23 02:55:00|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653274530000|2022-05-23 02:55:30|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|1
1653274540000|2022-05-23 02:55:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15792.6|15788.6|0
1653274570000|2022-05-23 02:56:10|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274580000|2022-05-23 02:56:20|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274610000|2022-05-23 02:56:50|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653274620000|2022-05-23 02:57:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274640000|2022-05-23 02:57:20|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274660000|2022-05-23 02:57:40|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274670000|2022-05-23 02:57:50|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274680000|2022-05-23 02:58:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274690000|2022-05-23 02:58:10|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|0
1653274700000|2022-05-23 02:58:20|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653274720000|2022-05-23 02:58:40|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274730000|2022-05-23 02:58:50|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274740000|2022-05-23 02:59:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274750000|2022-05-23 02:59:10|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653274800000|2022-05-23 03:00:00|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|0
1653274810000|2022-05-23 03:00:10|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653274830000|2022-05-23 03:00:30|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15786.4|15782.4|0
1653274860000|2022-05-23 03:01:00|15787.9|15783.9|15784.8|15780.8|15789.5|15785.5|15784.8|15780.8|0
1653274870000|2022-05-23 03:01:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653274910000|2022-05-23 03:01:50|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653274920000|2022-05-23 03:02:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653274970000|2022-05-23 03:02:50|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653275000000|2022-05-23 03:03:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653275070000|2022-05-23 03:04:30|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653275100000|2022-05-23 03:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653275110000|2022-05-23 03:05:10|15777|15773|15777|15773|15777|15773|15777|15773|0
1653275120000|2022-05-23 03:05:20|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653275180000|2022-05-23 03:06:20|15775.4|15771.4|15777|15773|15777|15773|15773.9|15769.9|0
1653275200000|2022-05-23 03:06:40|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653275240000|2022-05-23 03:07:20|15775.4|15771.4|15777|15773|15778.6|15774.6|15775.4|15771.4|0
1653275260000|2022-05-23 03:07:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653275270000|2022-05-23 03:07:50|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653275280000|2022-05-23 03:08:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653275330000|2022-05-23 03:08:50|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15777|15773|0
1653275340000|2022-05-23 03:09:00|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653275350000|2022-05-23 03:09:10|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653275420000|2022-05-23 03:10:20|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653275430000|2022-05-23 03:10:30|15777|15773|15777|15773|15777|15773|15777|15773|0
1653275480000|2022-05-23 03:11:20|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|0
1653275500000|2022-05-23 03:11:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653275550000|2022-05-23 03:12:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653275560000|2022-05-23 03:12:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653275580000|2022-05-23 03:13:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653275630000|2022-05-23 03:13:50|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653275640000|2022-05-23 03:14:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653275670000|2022-05-23 03:14:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653275700000|2022-05-23 03:15:00|15777|15773|15777|15773|15777|15773|15777|15773|0
1653275740000|2022-05-23 03:15:40|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653275750000|2022-05-23 03:15:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653275770000|2022-05-23 03:16:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653275780000|2022-05-23 03:16:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653275810000|2022-05-23 03:16:50|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653275820000|2022-05-23 03:17:00|15777|15773|15777|15773|15777|15773|15777|15773|0
1653275910000|2022-05-23 03:18:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653275930000|2022-05-23 03:18:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653275990000|2022-05-23 03:19:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653276000000|2022-05-23 03:20:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1653276050000|2022-05-23 03:20:50|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653276060000|2022-05-23 03:21:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|1
1653276070000|2022-05-23 03:21:10|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653276080000|2022-05-23 03:21:20|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653276090000|2022-05-23 03:21:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653276100000|2022-05-23 03:21:40|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653276110000|2022-05-23 03:21:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653276120000|2022-05-23 03:22:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653276130000|2022-05-23 03:22:10|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653276140000|2022-05-23 03:22:20|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653276150000|2022-05-23 03:22:30|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653276160000|2022-05-23 03:22:40|15780.1|15776.1|15777|15773|15780.1|15776.1|15777|15773|0
1653276170000|2022-05-23 03:22:50|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653276190000|2022-05-23 03:23:10|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653276200000|2022-05-23 03:23:20|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653276250000|2022-05-23 03:24:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653276260000|2022-05-23 03:24:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653276300000|2022-05-23 03:25:00|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653276320000|2022-05-23 03:25:20|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653276420000|2022-05-23 03:27:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653276500000|2022-05-23 03:28:20|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653276510000|2022-05-23 03:28:30|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653276550000|2022-05-23 03:29:10|15781.7|15777.7|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|0
1653276580000|2022-05-23 03:29:40|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653276590000|2022-05-23 03:29:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653276620000|2022-05-23 03:30:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653276640000|2022-05-23 03:30:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653276650000|2022-05-23 03:30:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653276660000|2022-05-23 03:31:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653276670000|2022-05-23 03:31:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653276690000|2022-05-23 03:31:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653276700000|2022-05-23 03:31:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|0
1653276720000|2022-05-23 03:32:00|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653276830000|2022-05-23 03:33:50|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653276890000|2022-05-23 03:34:50|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653276900000|2022-05-23 03:35:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653276930000|2022-05-23 03:35:30|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653276950000|2022-05-23 03:35:50|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653276970000|2022-05-23 03:36:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653277030000|2022-05-23 03:37:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653277040000|2022-05-23 03:37:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653277050000|2022-05-23 03:37:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653277110000|2022-05-23 03:38:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653277120000|2022-05-23 03:38:40|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|0
1653277220000|2022-05-23 03:40:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653277230000|2022-05-23 03:40:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|0
1653277250000|2022-05-23 03:40:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1653277290000|2022-05-23 03:41:30|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653277300000|2022-05-23 03:41:40|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653277320000|2022-05-23 03:42:00|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653277330000|2022-05-23 03:42:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653277360000|2022-05-23 03:42:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653277370000|2022-05-23 03:42:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653277420000|2022-05-23 03:43:40|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653277440000|2022-05-23 03:44:00|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653277500000|2022-05-23 03:45:00|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653277520000|2022-05-23 03:45:20|15783.3|15779.3|15786.4|15782.4|15786.4|15782.4|15783.3|15779.3|0
1653277560000|2022-05-23 03:46:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653277570000|2022-05-23 03:46:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653277580000|2022-05-23 03:46:20|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653277720000|2022-05-23 03:48:40|15781.7|15777.7|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|0
1653277800000|2022-05-23 03:50:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653277810000|2022-05-23 03:50:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653277890000|2022-05-23 03:51:30|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|0
1653277900000|2022-05-23 03:51:40|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653277920000|2022-05-23 03:52:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653277970000|2022-05-23 03:52:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653278020000|2022-05-23 03:53:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653278080000|2022-05-23 03:54:40|15773.9|15769.9|15770.8|15766.8|15773.9|15769.9|15770.8|15766.8|0
1653278170000|2022-05-23 03:56:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653278210000|2022-05-23 03:56:50|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653278220000|2022-05-23 03:57:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653278270000|2022-05-23 03:57:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653278310000|2022-05-23 03:58:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653278360000|2022-05-23 03:59:20|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653278460000|2022-05-23 04:01:00|15772.3|15768.3|15767.6|15763.6|15772.3|15768.3|15767.6|15763.6|0
1653278470000|2022-05-23 04:01:10|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653278480000|2022-05-23 04:01:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653278510000|2022-05-23 04:01:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653278530000|2022-05-23 04:02:10|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653278630000|2022-05-23 04:03:50|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653278760000|2022-05-23 04:06:00|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653278900000|2022-05-23 04:08:20|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653279010000|2022-05-23 04:10:10|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653279020000|2022-05-23 04:10:20|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653279030000|2022-05-23 04:10:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653279050000|2022-05-23 04:10:50|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653279070000|2022-05-23 04:11:10|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653279090000|2022-05-23 04:11:30|15762.9|15758.9|15761.4|15757.4|15764.5|15760.5|15761.4|15757.4|0
1653279100000|2022-05-23 04:11:40|||||||||2
1653279110000|2022-05-23 04:11:50|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653279130000|2022-05-23 04:12:10|15759.8|15755.8|15758.3|15754.3|15761.4|15757.4|15758.3|15754.3|0
1653279140000|2022-05-23 04:12:20|15759.8|15755.8|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|1
1653279160000|2022-05-23 04:12:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653279170000|2022-05-23 04:12:50|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653279180000|2022-05-23 04:13:00|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653279200000|2022-05-23 04:13:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653279230000|2022-05-23 04:13:50|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|1
1653279240000|2022-05-23 04:14:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653279260000|2022-05-23 04:14:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1653279270000|2022-05-23 04:14:30|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653279290000|2022-05-23 04:14:50|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653279300000|2022-05-23 04:15:00|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653279320000|2022-05-23 04:15:20|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653279410000|2022-05-23 04:16:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653279510000|2022-05-23 04:18:30|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653279520000|2022-05-23 04:18:40|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|1
1653279530000|2022-05-23 04:18:50|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653279560000|2022-05-23 04:19:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653279580000|2022-05-23 04:19:40|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653279740000|2022-05-23 04:22:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653279750000|2022-05-23 04:22:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653279800000|2022-05-23 04:23:20|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653279810000|2022-05-23 04:23:30|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653279840000|2022-05-23 04:24:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653279850000|2022-05-23 04:24:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653279890000|2022-05-23 04:24:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653279900000|2022-05-23 04:25:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653279960000|2022-05-23 04:26:00|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653280020000|2022-05-23 04:27:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653280030000|2022-05-23 04:27:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1653280040000|2022-05-23 04:27:20|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653280050000|2022-05-23 04:27:30|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653280070000|2022-05-23 04:27:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653280120000|2022-05-23 04:28:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653280130000|2022-05-23 04:28:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653280140000|2022-05-23 04:29:00|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15761.4|15757.4|3
1653280160000|2022-05-23 04:29:20|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653280170000|2022-05-23 04:29:30|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653280190000|2022-05-23 04:29:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653280200000|2022-05-23 04:30:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653280210000|2022-05-23 04:30:10|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653280230000|2022-05-23 04:30:30|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|0
1653280290000|2022-05-23 04:31:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653280550000|2022-05-23 04:35:50|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2
1653280560000|2022-05-23 04:36:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653280580000|2022-05-23 04:36:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653280670000|2022-05-23 04:37:50|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653280700000|2022-05-23 04:38:20|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653280720000|2022-05-23 04:38:40|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653280740000|2022-05-23 04:39:00|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653280760000|2022-05-23 04:39:20|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|0
1653280790000|2022-05-23 04:39:50|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|1
1653280800000|2022-05-23 04:40:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653280840000|2022-05-23 04:40:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653280860000|2022-05-23 04:41:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653280880000|2022-05-23 04:41:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653280890000|2022-05-23 04:41:30|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653280910000|2022-05-23 04:41:50|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653280930000|2022-05-23 04:42:10|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653280940000|2022-05-23 04:42:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653280960000|2022-05-23 04:42:40|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653280990000|2022-05-23 04:43:10|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653281010000|2022-05-23 04:43:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653281050000|2022-05-23 04:44:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653281060000|2022-05-23 04:44:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653281130000|2022-05-23 04:45:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653281150000|2022-05-23 04:45:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653281160000|2022-05-23 04:46:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653281170000|2022-05-23 04:46:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653281200000|2022-05-23 04:46:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653281440000|2022-05-23 04:50:40|||||||||1
1653281450000|2022-05-23 04:50:50|||||||||1
1653281470000|2022-05-23 04:51:10|||||||||1
1653281650000|2022-05-23 04:54:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1653281660000|2022-05-23 04:54:20|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653281670000|2022-05-23 04:54:30|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653281700000|2022-05-23 04:55:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653281710000|2022-05-23 04:55:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653281750000|2022-05-23 04:55:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653281890000|2022-05-23 04:58:10|15761.4|15757.4|15758.3|15754.3|15761.4|15757.4|15758.3|15754.3|1
1653281990000|2022-05-23 04:59:50|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|1
1653282010000|2022-05-23 05:00:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|0
1653282020000|2022-05-23 05:00:20|15759.8|15755.8|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|0
1653282030000|2022-05-23 05:00:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653282040000|2022-05-23 05:00:40|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653282050000|2022-05-23 05:00:50|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653282060000|2022-05-23 05:01:00|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15761.4|15757.4|0
1653282070000|2022-05-23 05:01:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653282080000|2022-05-23 05:01:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653282090000|2022-05-23 05:01:30|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653282110000|2022-05-23 05:01:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653282120000|2022-05-23 05:02:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653282150000|2022-05-23 05:02:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653282160000|2022-05-23 05:02:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653282180000|2022-05-23 05:03:00|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653282200000|2022-05-23 05:03:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653282210000|2022-05-23 05:03:30|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|1
1653282260000|2022-05-23 05:04:20|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653282300000|2022-05-23 05:05:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653282310000|2022-05-23 05:05:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653282320000|2022-05-23 05:05:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653282330000|2022-05-23 05:05:30|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653282350000|2022-05-23 05:05:50|15762.9|15758.9|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653282360000|2022-05-23 05:06:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653282390000|2022-05-23 05:06:30|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|0
1653282400000|2022-05-23 05:06:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653282420000|2022-05-23 05:07:00|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653282450000|2022-05-23 05:07:30|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653282590000|2022-05-23 05:09:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|0
1653282610000|2022-05-23 05:10:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|0
1653282650000|2022-05-23 05:10:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|0
1653282670000|2022-05-23 05:11:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|0
1653282710000|2022-05-23 05:11:50|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653282720000|2022-05-23 05:12:00|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653282760000|2022-05-23 05:12:40|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653282860000|2022-05-23 05:14:20|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653282890000|2022-05-23 05:14:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|0
1653282900000|2022-05-23 05:15:00|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653282930000|2022-05-23 05:15:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653282940000|2022-05-23 05:15:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653283070000|2022-05-23 05:17:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|1
1653283130000|2022-05-23 05:18:50|15753.6|15749.6|15752|15748|15755.1|15751.1|15752|15748|0
1653283150000|2022-05-23 05:19:10|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653283170000|2022-05-23 05:19:30|15756.7|15752.7|15761.4|15757.4|15761.4|15757.4|15756.7|15752.7|2
1653283220000|2022-05-23 05:20:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|0
1653283240000|2022-05-23 05:20:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1653283260000|2022-05-23 05:21:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653283270000|2022-05-23 05:21:10|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653283320000|2022-05-23 05:22:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653283360000|2022-05-23 05:22:40|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653283400000|2022-05-23 05:23:20|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653283410000|2022-05-23 05:23:30|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653283480000|2022-05-23 05:24:40|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|0
1653283490000|2022-05-23 05:24:50|15752|15748|15752|15748|15752|15748|15752|15748|0
1653283500000|2022-05-23 05:25:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653283530000|2022-05-23 05:25:30|15752|15748|15752|15748|15752|15748|15752|15748|0
1653283560000|2022-05-23 05:26:00|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653283630000|2022-05-23 05:27:10|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653283640000|2022-05-23 05:27:20|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653283650000|2022-05-23 05:27:30|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653283660000|2022-05-23 05:27:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653283700000|2022-05-23 05:28:20|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653283710000|2022-05-23 05:28:30|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653283810000|2022-05-23 05:30:10|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653283860000|2022-05-23 05:31:00|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653283890000|2022-05-23 05:31:30|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653283900000|2022-05-23 05:31:40|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653283920000|2022-05-23 05:32:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653283930000|2022-05-23 05:32:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|1
1653283940000|2022-05-23 05:32:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653283950000|2022-05-23 05:32:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653283970000|2022-05-23 05:32:50|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|0
1653284000000|2022-05-23 05:33:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653284010000|2022-05-23 05:33:30|15752|15748|15752|15748|15752|15748|15752|15748|0
1653284020000|2022-05-23 05:33:40|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653284030000|2022-05-23 05:33:50|15752|15748|15752|15748|15752|15748|15752|15748|0
1653284080000|2022-05-23 05:34:40|15753.6|15749.6|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653284100000|2022-05-23 05:35:00|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653284180000|2022-05-23 05:36:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653284280000|2022-05-23 05:38:00|15752|15748|15752|15748|15752|15748|15752|15748|0
1653284290000|2022-05-23 05:38:10|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653284320000|2022-05-23 05:38:40|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653284340000|2022-05-23 05:39:00|15752|15748|15752|15748|15752|15748|15752|15748|0
1653284350000|2022-05-23 05:39:10|15753.6|15749.6|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653284450000|2022-05-23 05:40:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653284460000|2022-05-23 05:41:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|1
1653284550000|2022-05-23 05:42:30|15752|15748|15752|15748|15752|15748|15752|15748|1
1653284570000|2022-05-23 05:42:50|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653284580000|2022-05-23 05:43:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653284600000|2022-05-23 05:43:20|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653284620000|2022-05-23 05:43:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653284670000|2022-05-23 05:44:30|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653284680000|2022-05-23 05:44:40|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653284690000|2022-05-23 05:44:50|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653284700000|2022-05-23 05:45:00|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653284720000|2022-05-23 05:45:20|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653284730000|2022-05-23 05:45:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653284740000|2022-05-23 05:45:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|11
1653284750000|2022-05-23 05:45:50|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|2
1653284760000|2022-05-23 05:46:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653284770000|2022-05-23 05:46:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653284780000|2022-05-23 05:46:20|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653284790000|2022-05-23 05:46:30|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653284800000|2022-05-23 05:46:40|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|6
1653284810000|2022-05-23 05:46:50|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653284840000|2022-05-23 05:47:20|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653284880000|2022-05-23 05:48:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653284890000|2022-05-23 05:48:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653284900000|2022-05-23 05:48:20|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653284910000|2022-05-23 05:48:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653284930000|2022-05-23 05:48:50|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653284940000|2022-05-23 05:49:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653284950000|2022-05-23 05:49:10|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653284960000|2022-05-23 05:49:20|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653284970000|2022-05-23 05:49:30|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|1
1653284980000|2022-05-23 05:49:40|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|1
1653284990000|2022-05-23 05:49:50|15731.7|15727.7|15730.1|15726.1|15733.3|15729.3|15730.1|15726.1|1
1653285000000|2022-05-23 05:50:00|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|0
1653285010000|2022-05-23 05:50:10|15733.3|15729.3|15730.1|15726.1|15733.3|15729.3|15730.1|15726.1|0
1653285020000|2022-05-23 05:50:20|15728.6|15724.6|15730.1|15726.1|15731.7|15727.7|15727|15723|6
1653285030000|2022-05-23 05:50:30|15728.6|15724.6|15727|15723|15730.1|15726.1|15727|15723|0
1653285040000|2022-05-23 05:50:40|15725.4|15721.4|15723.9|15719.9|15727|15723|15723.9|15719.9|0
1653285050000|2022-05-23 05:50:50|15725.4|15721.4|15727|15723|15727|15723|15723.9|15719.9|0
1653285060000|2022-05-23 05:51:00|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|0
1653285070000|2022-05-23 05:51:10|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653285090000|2022-05-23 05:51:30|15725.4|15721.4|15727|15723|15727|15723|15725.4|15721.4|0
1653285100000|2022-05-23 05:51:40|15725.4|15721.4|15727|15723|15727|15723|15725.4|15721.4|0
1653285110000|2022-05-23 05:51:50|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653285120000|2022-05-23 05:52:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653285130000|2022-05-23 05:52:10|15727|15723|15727|15723|15727|15723|15727|15723|0
1653285140000|2022-05-23 05:52:20|15725.4|15721.4|15727|15723|15727|15723|15725.4|15721.4|0
1653285150000|2022-05-23 05:52:30|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|1
1653285170000|2022-05-23 05:52:50|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653285180000|2022-05-23 05:53:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653285190000|2022-05-23 05:53:10|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|0
1653285210000|2022-05-23 05:53:30|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653285220000|2022-05-23 05:53:40|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653285230000|2022-05-23 05:53:50|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653285240000|2022-05-23 05:54:00|15722.3|15718.3|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|0
1653285250000|2022-05-23 05:54:10|15722.3|15718.3|15720.8|15716.8|15723.9|15719.9|15719.2|15715.2|8
1653285260000|2022-05-23 05:54:20|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653285270000|2022-05-23 05:54:30|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1
1653285280000|2022-05-23 05:54:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|4
1653285300000|2022-05-23 05:55:00|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|0
1653285310000|2022-05-23 05:55:10|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|0
1653285330000|2022-05-23 05:55:30|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|0
1653285340000|2022-05-23 05:55:40|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|0
1653285350000|2022-05-23 05:55:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653285360000|2022-05-23 05:56:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|1
1653285380000|2022-05-23 05:56:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1653285390000|2022-05-23 05:56:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|0
1653285400000|2022-05-23 05:56:40|15716.1|15712.1|15711.4|15707.4|15716.1|15712.1|15709.8|15705.8|0
1653285410000|2022-05-23 05:56:50|15712.9|15708.9|15708.3|15704.3|15712.9|15708.9|15708.3|15704.3|0
1653285420000|2022-05-23 05:57:00|15706.7|15702.7|15705.1|15701.1|15708.3|15704.3|15705.1|15701.1|0
1653285430000|2022-05-23 05:57:10|15706.7|15702.7|15702|15698|15706.7|15702.7|15702|15698|0
1653285440000|2022-05-23 05:57:20|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|0
1653285450000|2022-05-23 05:57:30|15698.9|15694.9|15695.8|15691.8|15698.9|15694.9|15695.8|15691.8|2
1653285460000|2022-05-23 05:57:40|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|0
1653285470000|2022-05-23 05:57:50|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653285490000|2022-05-23 05:58:10|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653285500000|2022-05-23 05:58:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653285510000|2022-05-23 05:58:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653285520000|2022-05-23 05:58:40|15702|15698|15702|15698|15702|15698|15702|15698|0
1653285530000|2022-05-23 05:58:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653285540000|2022-05-23 05:59:00|15703.6|15699.6|15708.3|15704.3|15708.3|15704.3|15703.6|15699.6|0
1653285550000|2022-05-23 05:59:10|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|0
1653285560000|2022-05-23 05:59:20|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|1
1653285570000|2022-05-23 05:59:30|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|0
1653285580000|2022-05-23 05:59:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653285590000|2022-05-23 05:59:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653285600000|2022-05-23 06:00:00|15714.5|15710.5|15717.6|15713.6|15717.6|15713.6|15712.9|15708.9|4
1653285610000|2022-05-23 06:00:10|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15714.5|15710.5|0
1653285620000|2022-05-23 06:00:20|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|0
1653285630000|2022-05-23 06:00:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|0
1653285640000|2022-05-23 06:00:40|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653285650000|2022-05-23 06:00:50|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|0
1653285660000|2022-05-23 06:01:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653285670000|2022-05-23 06:01:10|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|1
1653285680000|2022-05-23 06:01:20|15725.4|15721.4|15725.4|15721.4|15727|15723|15725.4|15721.4|0
1653285690000|2022-05-23 06:01:30|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|0
1653285700000|2022-05-23 06:01:40|15727|15723|15727|15723|15727|15723|15725.4|15721.4|0
1653285710000|2022-05-23 06:01:50|15725.4|15721.4|15727|15723|15727|15723|15725.4|15721.4|0
1653285720000|2022-05-23 06:02:00|15725.4|15721.4|15723.9|15719.9|15727|15723|15722.3|15718.3|7
1653285730000|2022-05-23 06:02:10|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|0
1653285740000|2022-05-23 06:02:20|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|4
1653285750000|2022-05-23 06:02:30|15727|15723|15723.9|15719.9|15728.6|15724.6|15723.9|15719.9|0
1653285760000|2022-05-23 06:02:40|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653285770000|2022-05-23 06:02:50|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653285780000|2022-05-23 06:03:00|15722.3|15718.3|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|1
1653285790000|2022-05-23 06:03:10|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|0
1653285800000|2022-05-23 06:03:20|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653285810000|2022-05-23 06:03:30|15720.8|15716.8|15723.9|15719.9|15723.9|15719.9|15720.8|15716.8|0
1653285820000|2022-05-23 06:03:40|15725.4|15721.4|15730.1|15726.1|15730.1|15726.1|15725.4|15721.4|4
1653285830000|2022-05-23 06:03:50|15731.7|15727.7|15730.1|15726.1|15733.3|15729.3|15730.1|15726.1|0
1653285840000|2022-05-23 06:04:00|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15727|15723|0
1653285850000|2022-05-23 06:04:10|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653285860000|2022-05-23 06:04:20|15728.6|15724.6|15733.3|15729.3|15733.3|15729.3|15728.6|15724.6|0
1653285870000|2022-05-23 06:04:30|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|0
1653285880000|2022-05-23 06:04:40|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653285890000|2022-05-23 06:04:50|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653285900000|2022-05-23 06:05:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653285910000|2022-05-23 06:05:10|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653285930000|2022-05-23 06:05:30|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653285960000|2022-05-23 06:06:00|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653285970000|2022-05-23 06:06:10|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653285980000|2022-05-23 06:06:20|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653285990000|2022-05-23 06:06:30|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653286000000|2022-05-23 06:06:40|15730.1|15726.1|15734.8|15730.8|15734.8|15730.8|15730.1|15726.1|0
1653286020000|2022-05-23 06:07:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|1
1653286030000|2022-05-23 06:07:10|15730.1|15726.1|15733.3|15729.3|15736.4|15732.4|15730.1|15726.1|1
1653286050000|2022-05-23 06:07:30|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653286060000|2022-05-23 06:07:40|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653286070000|2022-05-23 06:07:50|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653286080000|2022-05-23 06:08:00|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653286090000|2022-05-23 06:08:10|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653286100000|2022-05-23 06:08:20|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653286110000|2022-05-23 06:08:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|0
1653286130000|2022-05-23 06:08:50|15731.7|15727.7|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|0
1653286140000|2022-05-23 06:09:00|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653286150000|2022-05-23 06:09:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|0
1653286160000|2022-05-23 06:09:20|15731.7|15727.7|15730.1|15726.1|15733.3|15729.3|15730.1|15726.1|0
1653286170000|2022-05-23 06:09:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653286180000|2022-05-23 06:09:40|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653286190000|2022-05-23 06:09:50|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653286200000|2022-05-23 06:10:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|0
1653286210000|2022-05-23 06:10:10|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653286220000|2022-05-23 06:10:20|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653286230000|2022-05-23 06:10:30|15723.9|15719.9|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|0
1653286240000|2022-05-23 06:10:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653286250000|2022-05-23 06:10:50|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653286260000|2022-05-23 06:11:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653286270000|2022-05-23 06:11:10|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|0
1653286280000|2022-05-23 06:11:20|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15711.4|15707.4|3
1653286290000|2022-05-23 06:11:30|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|0
1653286300000|2022-05-23 06:11:40|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653286310000|2022-05-23 06:11:50|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653286320000|2022-05-23 06:12:00|15714.5|15710.5|15717.6|15713.6|15717.6|15713.6|15714.5|15710.5|0
1653286330000|2022-05-23 06:12:10|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653286340000|2022-05-23 06:12:20|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653286380000|2022-05-23 06:13:00|15719.2|15715.2|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|1
1653286390000|2022-05-23 06:13:10|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653286400000|2022-05-23 06:13:20|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653286410000|2022-05-23 06:13:30|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653286420000|2022-05-23 06:13:40|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653286440000|2022-05-23 06:14:00|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|1
1653286450000|2022-05-23 06:14:10|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|0
1653286460000|2022-05-23 06:14:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653286470000|2022-05-23 06:14:30|15717.6|15713.6|15714.5|15710.5|15717.6|15713.6|15712.9|15708.9|0
1653286480000|2022-05-23 06:14:40|15711.4|15707.4|15714.5|15710.5|15714.5|15710.5|15709.8|15705.8|0
1653286490000|2022-05-23 06:14:50|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653286500000|2022-05-23 06:15:00|15717.6|15713.6|15719.2|15715.2|15720.8|15716.8|15717.6|15713.6|0
1653286510000|2022-05-23 06:15:10|15717.6|15713.6|15720.8|15716.8|15720.8|15716.8|15717.6|15713.6|0
1653286520000|2022-05-23 06:15:20|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653286530000|2022-05-23 06:15:30|15720.8|15716.8|15717.6|15713.6|15720.8|15716.8|15717.6|15713.6|0
1653286540000|2022-05-23 06:15:40|15716.1|15712.1|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|0
1653286550000|2022-05-23 06:15:50|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653286560000|2022-05-23 06:16:00|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653286590000|2022-05-23 06:16:30|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|0
1653286610000|2022-05-23 06:16:50|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653286620000|2022-05-23 06:17:00|15719.2|15715.2|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|0
1653286630000|2022-05-23 06:17:10|15719.2|15715.2|15717.6|15713.6|15720.8|15716.8|15714.5|15710.5|0
1653286640000|2022-05-23 06:17:20|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15717.6|15713.6|0
1653286650000|2022-05-23 06:17:30|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653286660000|2022-05-23 06:17:40|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|7
1653286670000|2022-05-23 06:17:50|15727|15723|15723.9|15719.9|15727|15723|15723.9|15719.9|0
1653286680000|2022-05-23 06:18:00|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653286690000|2022-05-23 06:18:10|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653286720000|2022-05-23 06:18:40|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653286730000|2022-05-23 06:18:50|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|0
1653286740000|2022-05-23 06:19:00|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653286750000|2022-05-23 06:19:10|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|0
1653286790000|2022-05-23 06:19:50|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|0
1653286800000|2022-05-23 06:20:00|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653286810000|2022-05-23 06:20:10|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|0
1653286820000|2022-05-23 06:20:20|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|1
1653286830000|2022-05-23 06:20:30|15720.8|15716.8|15717.6|15713.6|15723.9|15719.9|15717.6|15713.6|1
1653286840000|2022-05-23 06:20:40|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|0
1653286850000|2022-05-23 06:20:50|15717.6|15713.6|15720.8|15716.8|15720.8|15716.8|15717.6|15713.6|0
1653286860000|2022-05-23 06:21:00|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|1
1653286870000|2022-05-23 06:21:10|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653286880000|2022-05-23 06:21:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653286890000|2022-05-23 06:21:30|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|0
1653286900000|2022-05-23 06:21:40|15730.1|15726.1|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|0
1653286920000|2022-05-23 06:22:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653286930000|2022-05-23 06:22:10|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653286940000|2022-05-23 06:22:20|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653286950000|2022-05-23 06:22:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653286960000|2022-05-23 06:22:40|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653286970000|2022-05-23 06:22:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653286980000|2022-05-23 06:23:00|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653286990000|2022-05-23 06:23:10|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653287000000|2022-05-23 06:23:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|0
1653287010000|2022-05-23 06:23:30|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|1
1653287020000|2022-05-23 06:23:40|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653287030000|2022-05-23 06:23:50|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653287040000|2022-05-23 06:24:00|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653287050000|2022-05-23 06:24:10|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653287060000|2022-05-23 06:24:20|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653287070000|2022-05-23 06:24:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|0
1653287090000|2022-05-23 06:24:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653287100000|2022-05-23 06:25:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653287110000|2022-05-23 06:25:10|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653287150000|2022-05-23 06:25:50|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653287160000|2022-05-23 06:26:00|15733.3|15729.3|15736.4|15732.4|15736.4|15732.4|15733.3|15729.3|0
1653287170000|2022-05-23 06:26:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653287180000|2022-05-23 06:26:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|0
1653287190000|2022-05-23 06:26:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653287200000|2022-05-23 06:26:40|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653287210000|2022-05-23 06:26:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653287220000|2022-05-23 06:27:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653287240000|2022-05-23 06:27:20|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653287250000|2022-05-23 06:27:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|0
1653287260000|2022-05-23 06:27:40|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653287270000|2022-05-23 06:27:50|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1
1653287280000|2022-05-23 06:28:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653287290000|2022-05-23 06:28:10|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|1
1653287300000|2022-05-23 06:28:20|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653287310000|2022-05-23 06:28:30|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653287320000|2022-05-23 06:28:40|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653287330000|2022-05-23 06:28:50|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653287340000|2022-05-23 06:29:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653287350000|2022-05-23 06:29:10|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|0
1653287360000|2022-05-23 06:29:20|15736.4|15732.4|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653287380000|2022-05-23 06:29:40|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653287390000|2022-05-23 06:29:50|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653287400000|2022-05-23 06:30:00|15739.5|15735.5|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|0
1653287410000|2022-05-23 06:30:10|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653287420000|2022-05-23 06:30:20|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653287430000|2022-05-23 06:30:30|15741.1|15737.1|15742.6|15738.6|15745.8|15741.8|15739.5|15735.5|0
1653287440000|2022-05-23 06:30:40|15744.2|15740.2|15742.6|15738.6|15745.8|15741.8|15742.6|15738.6|0
1653287450000|2022-05-23 06:30:50|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653287460000|2022-05-23 06:31:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653287470000|2022-05-23 06:31:10|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653287480000|2022-05-23 06:31:20|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653287490000|2022-05-23 06:31:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653287500000|2022-05-23 06:31:40|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653287510000|2022-05-23 06:31:50|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653287520000|2022-05-23 06:32:00|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653287530000|2022-05-23 06:32:10|15736.4|15732.4|15741.1|15737.1|15741.1|15737.1|15736.4|15732.4|0
1653287540000|2022-05-23 06:32:20|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653287550000|2022-05-23 06:32:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653287560000|2022-05-23 06:32:40|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653287580000|2022-05-23 06:33:00|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653287590000|2022-05-23 06:33:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653287600000|2022-05-23 06:33:20|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653287620000|2022-05-23 06:33:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653287630000|2022-05-23 06:33:50|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653287650000|2022-05-23 06:34:10|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653287670000|2022-05-23 06:34:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653287710000|2022-05-23 06:35:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1653287720000|2022-05-23 06:35:20|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653287730000|2022-05-23 06:35:30|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653287740000|2022-05-23 06:35:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653287760000|2022-05-23 06:36:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653287790000|2022-05-23 06:36:30|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653287800000|2022-05-23 06:36:40|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653287810000|2022-05-23 06:36:50|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653287830000|2022-05-23 06:37:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653287840000|2022-05-23 06:37:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653287850000|2022-05-23 06:37:30|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|0
1653287860000|2022-05-23 06:37:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653287870000|2022-05-23 06:37:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653287880000|2022-05-23 06:38:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|2
1653287890000|2022-05-23 06:38:10|15739.5|15735.5|15742.6|15738.6|15742.6|15738.6|15739.5|15735.5|1
1653287900000|2022-05-23 06:38:20|15744.2|15740.2|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653287910000|2022-05-23 06:38:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653287920000|2022-05-23 06:38:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653287930000|2022-05-23 06:38:50|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653287940000|2022-05-23 06:39:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653287950000|2022-05-23 06:39:10|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653287960000|2022-05-23 06:39:20|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15745.8|15741.8|0
1653287970000|2022-05-23 06:39:30|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653287980000|2022-05-23 06:39:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653288010000|2022-05-23 06:40:10|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|1
1653288020000|2022-05-23 06:40:20|15747.3|15743.3|15750.4|15746.4|15752|15748|15747.3|15743.3|1
1653288040000|2022-05-23 06:40:40|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|2
1653288050000|2022-05-23 06:40:50|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653288060000|2022-05-23 06:41:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653288070000|2022-05-23 06:41:10|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653288080000|2022-05-23 06:41:20|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653288100000|2022-05-23 06:41:40|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653288110000|2022-05-23 06:41:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653288120000|2022-05-23 06:42:00|15745.8|15741.8|15742.6|15738.6|15745.8|15741.8|15742.6|15738.6|0
1653288130000|2022-05-23 06:42:10|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653288140000|2022-05-23 06:42:20|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15739.5|15735.5|0
1653288150000|2022-05-23 06:42:30|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15742.6|15738.6|0
1653288160000|2022-05-23 06:42:40|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15742.6|15738.6|0
1653288170000|2022-05-23 06:42:50|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653288180000|2022-05-23 06:43:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653288190000|2022-05-23 06:43:10|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15742.6|15738.6|0
1653288200000|2022-05-23 06:43:20|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653288210000|2022-05-23 06:43:30|15741.1|15737.1|15745.8|15741.8|15745.8|15741.8|15741.1|15737.1|0
1653288220000|2022-05-23 06:43:40|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653288230000|2022-05-23 06:43:50|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653288240000|2022-05-23 06:44:00|15747.3|15743.3|15742.6|15738.6|15747.3|15743.3|15742.6|15738.6|0
1653288250000|2022-05-23 06:44:10|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653288260000|2022-05-23 06:44:20|15739.5|15735.5|15736.4|15732.4|15739.5|15735.5|15736.4|15732.4|0
1653288270000|2022-05-23 06:44:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653288280000|2022-05-23 06:44:40|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653288290000|2022-05-23 06:44:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653288300000|2022-05-23 06:45:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|0
1653288310000|2022-05-23 06:45:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653288320000|2022-05-23 06:45:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653288330000|2022-05-23 06:45:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653288340000|2022-05-23 06:45:40|15744.2|15740.2|15739.5|15735.5|15744.2|15740.2|15739.5|15735.5|0
1653288350000|2022-05-23 06:45:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653288360000|2022-05-23 06:46:00|15739.5|15735.5|15734.8|15730.8|15739.5|15735.5|15734.8|15730.8|5
1653288400000|2022-05-23 06:46:40|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|0
1653288410000|2022-05-23 06:46:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653288420000|2022-05-23 06:47:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653288430000|2022-05-23 06:47:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|0
1653288440000|2022-05-23 06:47:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653288450000|2022-05-23 06:47:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653288460000|2022-05-23 06:47:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653288470000|2022-05-23 06:47:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653288480000|2022-05-23 06:48:00|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653288490000|2022-05-23 06:48:10|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653288500000|2022-05-23 06:48:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653288510000|2022-05-23 06:48:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653288520000|2022-05-23 06:48:40|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653288530000|2022-05-23 06:48:50|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653288540000|2022-05-23 06:49:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653288560000|2022-05-23 06:49:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|0
1653288570000|2022-05-23 06:49:30|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653288580000|2022-05-23 06:49:40|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15727|15723|1
1653288590000|2022-05-23 06:49:50|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653288600000|2022-05-23 06:50:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653288620000|2022-05-23 06:50:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|0
1653288630000|2022-05-23 06:50:30|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653288640000|2022-05-23 06:50:40|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653288650000|2022-05-23 06:50:50|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653288660000|2022-05-23 06:51:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653288680000|2022-05-23 06:51:20|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653288690000|2022-05-23 06:51:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653288700000|2022-05-23 06:51:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1653288710000|2022-05-23 06:51:50|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|2
1653288720000|2022-05-23 06:52:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653288730000|2022-05-23 06:52:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|0
1653288740000|2022-05-23 06:52:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|0
1653288750000|2022-05-23 06:52:30|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653288770000|2022-05-23 06:52:50|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653288780000|2022-05-23 06:53:00|15727|15723|15727|15723|15728.6|15724.6|15727|15723|0
1653288790000|2022-05-23 06:53:10|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653288800000|2022-05-23 06:53:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1653288810000|2022-05-23 06:53:30|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|1
1653288820000|2022-05-23 06:53:40|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|3
1653288830000|2022-05-23 06:53:50|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|2
1653288850000|2022-05-23 06:54:10|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653288860000|2022-05-23 06:54:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|0
1653288870000|2022-05-23 06:54:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653288880000|2022-05-23 06:54:40|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|0
1653288890000|2022-05-23 06:54:50|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|1
1653288900000|2022-05-23 06:55:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|0
1653288910000|2022-05-23 06:55:10|15727|15723|15727|15723|15727|15723|15727|15723|2
1653288920000|2022-05-23 06:55:20|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|1
1653288930000|2022-05-23 06:55:30|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|0
1653288950000|2022-05-23 06:55:50|15727|15723|15727|15723|15727|15723|15725.4|15721.4|0
1653288960000|2022-05-23 06:56:00|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|1
1653288970000|2022-05-23 06:56:10|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653288980000|2022-05-23 06:56:20|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653288990000|2022-05-23 06:56:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653289010000|2022-05-23 06:56:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|1
1653289020000|2022-05-23 06:57:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|1
1653289030000|2022-05-23 06:57:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653289040000|2022-05-23 06:57:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|1015
1653289050000|2022-05-23 06:57:30|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|10
1653289060000|2022-05-23 06:57:40|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|346
1653289070000|2022-05-23 06:57:50|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|343
1653289080000|2022-05-23 06:58:00|15728.6|15724.6|15727|15723|15728.6|15724.6|15727|15723|0
1653289090000|2022-05-23 06:58:10|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653289110000|2022-05-23 06:58:30|15727|15723|15730.1|15726.1|15730.1|15726.1|15727|15723|0
1653289120000|2022-05-23 06:58:40|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15727|15723|0
1653289130000|2022-05-23 06:58:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653289140000|2022-05-23 06:59:00|15733.3|15729.3|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|1
1653289160000|2022-05-23 06:59:20|||||||||85
1653289170000|2022-05-23 06:59:30|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653289180000|2022-05-23 06:59:40|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|0
1653289190000|2022-05-23 06:59:50|15733.3|15729.3|15730.1|15726.1|15733.3|15729.3|15730.1|15726.1|0
1653289200000|2022-05-23 07:00:00|15731.7|15727.7|15723.9|15719.9|15731.7|15727.7|15720.8|15716.8|4
1653289210000|2022-05-23 07:00:10|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|4
1653289220000|2022-05-23 07:00:20|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|2
1653289230000|2022-05-23 07:00:30|15728.6|15724.6|15733.3|15729.3|15734.8|15730.8|15728.6|15724.6|510
1653289240000|2022-05-23 07:00:40|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|0
1653289250000|2022-05-23 07:00:50|15733.3|15729.3|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|0
1653289260000|2022-05-23 07:01:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|0
1653289270000|2022-05-23 07:01:10|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653289280000|2022-05-23 07:01:20|15728.6|15724.6|15730.1|15726.1|15733.3|15729.3|15728.6|15724.6|0
1653289290000|2022-05-23 07:01:30|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653289300000|2022-05-23 07:01:40|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653289310000|2022-05-23 07:01:50|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|0
1653289320000|2022-05-23 07:02:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|0
1653289330000|2022-05-23 07:02:10|15731.7|15727.7|15727|15723|15734.8|15730.8|15725.4|15721.4|5
1653289340000|2022-05-23 07:02:20|15725.4|15721.4|15727|15723|15727|15723|15723.9|15719.9|0
1653289350000|2022-05-23 07:02:30|15728.6|15724.6|15727|15723|15730.1|15726.1|15727|15723|3
1653289360000|2022-05-23 07:02:40|15728.6|15724.6|15733.3|15729.3|15733.3|15729.3|15728.6|15724.6|0
1653289370000|2022-05-23 07:02:50|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653289380000|2022-05-23 07:03:00|15734.8|15730.8|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|0
1653289390000|2022-05-23 07:03:10|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653289400000|2022-05-23 07:03:20|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|1
1653289410000|2022-05-23 07:03:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653289420000|2022-05-23 07:03:40|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653289430000|2022-05-23 07:03:50|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|1
1653289440000|2022-05-23 07:04:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653289450000|2022-05-23 07:04:10|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653289460000|2022-05-23 07:04:20|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|1
1653289470000|2022-05-23 07:04:30|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653289480000|2022-05-23 07:04:40|15739.5|15735.5|15736.4|15732.4|15739.5|15735.5|15736.4|15732.4|0
1653289490000|2022-05-23 07:04:50|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653289500000|2022-05-23 07:05:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|2
1653289510000|2022-05-23 07:05:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653289520000|2022-05-23 07:05:20|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653289530000|2022-05-23 07:05:30|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653289540000|2022-05-23 07:05:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653289550000|2022-05-23 07:05:50|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|2
1653289560000|2022-05-23 07:06:00|15742.6|15738.6|15745.8|15741.8|15745.8|15741.8|15742.6|15738.6|0
1653289570000|2022-05-23 07:06:10|15744.2|15740.2|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|0
1653289580000|2022-05-23 07:06:20|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|0
1653289590000|2022-05-23 07:06:30|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|0
1653289600000|2022-05-23 07:06:40|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653289610000|2022-05-23 07:06:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653289620000|2022-05-23 07:07:00|15748.9|15744.9|15744.2|15740.2|15748.9|15744.9|15744.2|15740.2|1
1653289630000|2022-05-23 07:07:10|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|0
1653289640000|2022-05-23 07:07:20|15744.2|15740.2|15748.9|15744.9|15750.4|15746.4|15744.2|15740.2|0
1653289650000|2022-05-23 07:07:30|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653289660000|2022-05-23 07:07:40|15752|15748|15752|15748|15752|15748|15752|15748|0
1653289670000|2022-05-23 07:07:50|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653289680000|2022-05-23 07:08:00|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|1
1653289690000|2022-05-23 07:08:10|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653289700000|2022-05-23 07:08:20|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653289710000|2022-05-23 07:08:30|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|1
1653289720000|2022-05-23 07:08:40|15748.9|15744.9|15747.3|15743.3|15752|15748|15747.3|15743.3|2
1653289730000|2022-05-23 07:08:50|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|4
1653289740000|2022-05-23 07:09:00|15744.2|15740.2|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|0
1653289750000|2022-05-23 07:09:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|8
1653289760000|2022-05-23 07:09:20|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653289770000|2022-05-23 07:09:30|15733.3|15729.3|15730.1|15726.1|15733.3|15729.3|15728.6|15724.6|0
1653289780000|2022-05-23 07:09:40|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653289790000|2022-05-23 07:09:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1
1653289800000|2022-05-23 07:10:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653289810000|2022-05-23 07:10:10|15730.1|15726.1|15734.8|15730.8|15734.8|15730.8|15730.1|15726.1|2
1653289820000|2022-05-23 07:10:20|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|1
1653289830000|2022-05-23 07:10:30|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653289840000|2022-05-23 07:10:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653289850000|2022-05-23 07:10:50|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|2
1653289860000|2022-05-23 07:11:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|0
1653289870000|2022-05-23 07:11:10|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15739.5|15735.5|2
1653289880000|2022-05-23 07:11:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653289890000|2022-05-23 07:11:30|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653289900000|2022-05-23 07:11:40|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653289910000|2022-05-23 07:11:50|15739.5|15735.5|15742.6|15738.6|15742.6|15738.6|15737.9|15733.9|1
1653289920000|2022-05-23 07:12:00|15741.1|15737.1|15739.5|15735.5|15742.6|15738.6|15739.5|15735.5|0
1653289930000|2022-05-23 07:12:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653289940000|2022-05-23 07:12:20|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653289950000|2022-05-23 07:12:30|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653289960000|2022-05-23 07:12:40|15742.6|15738.6|15737.9|15733.9|15745.8|15741.8|15737.9|15733.9|4
1653289970000|2022-05-23 07:12:50|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653289980000|2022-05-23 07:13:00|15737.9|15733.9|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|0
1653289990000|2022-05-23 07:13:10|15739.5|15735.5|15734.8|15730.8|15739.5|15735.5|15734.8|15730.8|0
1653290000000|2022-05-23 07:13:20|15736.4|15732.4|15742.6|15738.6|15742.6|15738.6|15736.4|15732.4|9
1653290010000|2022-05-23 07:13:30|15744.2|15740.2|15748.9|15744.9|15748.9|15744.9|15744.2|15740.2|2
1653290020000|2022-05-23 07:13:40|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|2
1653290030000|2022-05-23 07:13:50|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653290040000|2022-05-23 07:14:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653290050000|2022-05-23 07:14:10|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653290060000|2022-05-23 07:14:20|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|0
1653290070000|2022-05-23 07:14:30|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653290080000|2022-05-23 07:14:40|15752|15748|15750.4|15746.4|15753.6|15749.6|15748.9|15744.9|3
1653290090000|2022-05-23 07:14:50|15748.9|15744.9|15752|15748|15752|15748|15748.9|15744.9|2
1653290100000|2022-05-23 07:15:00|15753.6|15749.6|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|3
1653290110000|2022-05-23 07:15:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653290130000|2022-05-23 07:15:30|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653290140000|2022-05-23 07:15:40|15752|15748|15748.9|15744.9|15752|15748|15747.3|15743.3|2
1653290150000|2022-05-23 07:15:50|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653290160000|2022-05-23 07:16:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653290170000|2022-05-23 07:16:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653290180000|2022-05-23 07:16:20|15755.1|15751.1|15752|15748|15755.1|15751.1|15752|15748|0
1653290190000|2022-05-23 07:16:30|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|0
1653290200000|2022-05-23 07:16:40|||||||||2
1653290210000|2022-05-23 07:16:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653290220000|2022-05-23 07:17:00|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653290230000|2022-05-23 07:17:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15752|15748|0
1653290240000|2022-05-23 07:17:20|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653290250000|2022-05-23 07:17:30|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653290260000|2022-05-23 07:17:40|15755.1|15751.1|15756.7|15752.7|15759.8|15755.8|15755.1|15751.1|1
1653290270000|2022-05-23 07:17:50|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|3
1653290280000|2022-05-23 07:18:00|15759.8|15755.8|15755.1|15751.1|15759.8|15755.8|15755.1|15751.1|0
1653290290000|2022-05-23 07:18:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653290310000|2022-05-23 07:18:30|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653290320000|2022-05-23 07:18:40|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|1
1653290330000|2022-05-23 07:18:50|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|0
1653290340000|2022-05-23 07:19:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|2
1653290350000|2022-05-23 07:19:10|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653290360000|2022-05-23 07:19:20|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653290370000|2022-05-23 07:19:30|15742.6|15738.6|15745.8|15741.8|15747.3|15743.3|15742.6|15738.6|0
1653290380000|2022-05-23 07:19:40|15744.2|15740.2|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|0
1653290400000|2022-05-23 07:20:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|4
1653290420000|2022-05-23 07:20:20|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653290430000|2022-05-23 07:20:30|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653290450000|2022-05-23 07:20:50|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|0
1653290460000|2022-05-23 07:21:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653290470000|2022-05-23 07:21:10|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653290480000|2022-05-23 07:21:20|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653290490000|2022-05-23 07:21:30|15739.5|15735.5|15748.9|15744.9|15748.9|15744.9|15739.5|15735.5|0
1653290500000|2022-05-23 07:21:40|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653290510000|2022-05-23 07:21:50|15752|15748|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|0
1653290520000|2022-05-23 07:22:00|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653290530000|2022-05-23 07:22:10|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|0
1653290540000|2022-05-23 07:22:20|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653290550000|2022-05-23 07:22:30|15753.6|15749.6|15752|15748|15755.1|15751.1|15752|15748|3
1653290560000|2022-05-23 07:22:40|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653290570000|2022-05-23 07:22:50|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|0
1653290580000|2022-05-23 07:23:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15748.9|15744.9|1
1653290590000|2022-05-23 07:23:10|15748.9|15744.9|15750.4|15746.4|15752|15748|15748.9|15744.9|0
1653290600000|2022-05-23 07:23:20|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653290610000|2022-05-23 07:23:30|15752|15748|15748.9|15744.9|15752|15748|15748.9|15744.9|0
1653290620000|2022-05-23 07:23:40|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653290630000|2022-05-23 07:23:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653290640000|2022-05-23 07:24:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15742.6|15738.6|0
1653290650000|2022-05-23 07:24:10|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653290660000|2022-05-23 07:24:20|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653290670000|2022-05-23 07:24:30|15739.5|15735.5|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|0
1653290680000|2022-05-23 07:24:40|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653290690000|2022-05-23 07:24:50|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653290700000|2022-05-23 07:25:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653290710000|2022-05-23 07:25:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653290720000|2022-05-23 07:25:20|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653290730000|2022-05-23 07:25:30|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653290740000|2022-05-23 07:25:40|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653290750000|2022-05-23 07:25:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|107
1653290760000|2022-05-23 07:26:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|35
1653290770000|2022-05-23 07:26:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653290780000|2022-05-23 07:26:20|15745.8|15741.8|15742.6|15738.6|15745.8|15741.8|15741.1|15737.1|2
1653290790000|2022-05-23 07:26:30|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|1
1653290800000|2022-05-23 07:26:40|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653290810000|2022-05-23 07:26:50|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|2
1653290820000|2022-05-23 07:27:00|15742.6|15738.6|15739.5|15735.5|15742.6|15738.6|15739.5|15735.5|3
1653290830000|2022-05-23 07:27:10|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15733.3|15729.3|1
1653290850000|2022-05-23 07:27:30|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|2
1653290860000|2022-05-23 07:27:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1
1653290870000|2022-05-23 07:27:50|15733.3|15729.3|15736.4|15732.4|15737.9|15733.9|15733.3|15729.3|0
1653290880000|2022-05-23 07:28:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653290900000|2022-05-23 07:28:20|15739.5|15735.5|15742.6|15738.6|15742.6|15738.6|15739.5|15735.5|0
1653290910000|2022-05-23 07:28:30|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|0
1653290920000|2022-05-23 07:28:40|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653290930000|2022-05-23 07:28:50|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653290940000|2022-05-23 07:29:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653290960000|2022-05-23 07:29:20|||||||||7
1653290970000|2022-05-23 07:29:30|15748.9|15744.9|15752|15748|15752|15748|15748.9|15744.9|0
1653290980000|2022-05-23 07:29:40|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653290990000|2022-05-23 07:29:50|15748.9|15744.9|15752|15748|15752|15748|15748.9|15744.9|0
1653291000000|2022-05-23 07:30:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653291010000|2022-05-23 07:30:10|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|1
1653291030000|2022-05-23 07:30:30|15758.3|15754.3|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|2
1653291040000|2022-05-23 07:30:40|15758.3|15754.3|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|0
1653291050000|2022-05-23 07:30:50|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|1
1653291060000|2022-05-23 07:31:00|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653291070000|2022-05-23 07:31:10|15756.7|15752.7|15764.5|15760.5|15766.1|15762.1|15756.7|15752.7|9
1653291080000|2022-05-23 07:31:20|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653291090000|2022-05-23 07:31:30|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653291100000|2022-05-23 07:31:40|15762.9|15758.9|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653291110000|2022-05-23 07:31:50|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653291120000|2022-05-23 07:32:00|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653291140000|2022-05-23 07:32:20|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|3
1653291150000|2022-05-23 07:32:30|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653291180000|2022-05-23 07:33:00|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|1
1653291190000|2022-05-23 07:33:10|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653291200000|2022-05-23 07:33:20|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|0
1653291210000|2022-05-23 07:33:30|15762.9|15758.9|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|1
1653291220000|2022-05-23 07:33:40|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653291230000|2022-05-23 07:33:50|15762.9|15758.9|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653291240000|2022-05-23 07:34:00|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653291250000|2022-05-23 07:34:10|15761.4|15757.4|15762.9|15758.9|15764.5|15760.5|15759.8|15755.8|0
1653291260000|2022-05-23 07:34:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|0
1653291270000|2022-05-23 07:34:30|15767.6|15763.6|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|0
1653291280000|2022-05-23 07:34:40|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|0
1653291290000|2022-05-23 07:34:50|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|2
1653291300000|2022-05-23 07:35:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|1
1653291310000|2022-05-23 07:35:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1653291320000|2022-05-23 07:35:20|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653291330000|2022-05-23 07:35:30|15773.9|15769.9|15770.8|15766.8|15773.9|15769.9|15770.8|15766.8|0
1653291340000|2022-05-23 07:35:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653291350000|2022-05-23 07:35:50|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|5
1653291360000|2022-05-23 07:36:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|1
1653291370000|2022-05-23 07:36:10|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653291380000|2022-05-23 07:36:20|15773.9|15769.9|15777|15773|15777|15773|15773.9|15769.9|2
1653291390000|2022-05-23 07:36:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653291400000|2022-05-23 07:36:40|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|2
1653291410000|2022-05-23 07:36:50|15777|15773|15781.7|15777.7|15781.7|15777.7|15777|15773|4
1653291420000|2022-05-23 07:37:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|3
1653291430000|2022-05-23 07:37:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1653291440000|2022-05-23 07:37:20|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1
1653291450000|2022-05-23 07:37:30|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|3
1653291460000|2022-05-23 07:37:40|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|7
1653291470000|2022-05-23 07:37:50|15777|15773|15777|15773|15778.6|15774.6|15777|15773|0
1653291480000|2022-05-23 07:38:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1
1653291490000|2022-05-23 07:38:10|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|1
1653291500000|2022-05-23 07:38:20|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653291520000|2022-05-23 07:38:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|0
1653291530000|2022-05-23 07:38:50|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15780.1|15776.1|0
1653291540000|2022-05-23 07:39:00|15780.1|15776.1|15777|15773|15781.7|15777.7|15777|15773|0
1653291550000|2022-05-23 07:39:10|15775.4|15771.4|15777|15773|15778.6|15774.6|15775.4|15771.4|0
1653291560000|2022-05-23 07:39:20|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653291570000|2022-05-23 07:39:30|15778.6|15774.6|15773.9|15769.9|15778.6|15774.6|15773.9|15769.9|0
1653291580000|2022-05-23 07:39:40|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653291590000|2022-05-23 07:39:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653291600000|2022-05-23 07:40:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653291610000|2022-05-23 07:40:10|15777|15773|15777|15773|15780.1|15776.1|15777|15773|1
1653291620000|2022-05-23 07:40:20|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|0
1653291630000|2022-05-23 07:40:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|1
1653291640000|2022-05-23 07:40:40|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15780.1|15776.1|1
1653291650000|2022-05-23 07:40:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653291660000|2022-05-23 07:41:00|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653291670000|2022-05-23 07:41:10|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|0
1653291680000|2022-05-23 07:41:20|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|0
1653291690000|2022-05-23 07:41:30|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653291700000|2022-05-23 07:41:40|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653291710000|2022-05-23 07:41:50|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|0
1653291720000|2022-05-23 07:42:00|15783.3|15779.3|15784.8|15780.8|15786.4|15782.4|15783.3|15779.3|0
1653291730000|2022-05-23 07:42:10|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653291740000|2022-05-23 07:42:20|15783.3|15779.3|15778.6|15774.6|15783.3|15779.3|15778.6|15774.6|0
1653291750000|2022-05-23 07:42:30|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|0
1653291760000|2022-05-23 07:42:40|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|0
1653291780000|2022-05-23 07:43:00|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15778.6|15774.6|0
1653291790000|2022-05-23 07:43:10|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15780.1|15776.1|0
1653291800000|2022-05-23 07:43:20|15786.4|15782.4|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|0
1653291810000|2022-05-23 07:43:30|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|0
1653291840000|2022-05-23 07:44:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653291850000|2022-05-23 07:44:10|15786.4|15782.4|15781.7|15777.7|15786.4|15782.4|15781.7|15777.7|0
1653291860000|2022-05-23 07:44:20|15783.3|15779.3|15786.4|15782.4|15786.4|15782.4|15783.3|15779.3|0
1653291870000|2022-05-23 07:44:30|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1
1653291880000|2022-05-23 07:44:40|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653291890000|2022-05-23 07:44:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15784.8|15780.8|1
1653291900000|2022-05-23 07:45:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|0
1653291910000|2022-05-23 07:45:10|15786.4|15782.4|15787.9|15783.9|15789.5|15785.5|15786.4|15782.4|0
1653291920000|2022-05-23 07:45:20|15786.4|15782.4|15786.4|15782.4|15789.5|15785.5|15786.4|15782.4|0
1653291930000|2022-05-23 07:45:30|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|0
1653291940000|2022-05-23 07:45:40|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653291950000|2022-05-23 07:45:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|0
1653291960000|2022-05-23 07:46:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653291970000|2022-05-23 07:46:10|15786.4|15782.4|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|0
1653291980000|2022-05-23 07:46:20|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653291990000|2022-05-23 07:46:30|15786.4|15782.4|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|0
1653292000000|2022-05-23 07:46:40|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653292010000|2022-05-23 07:46:50|15791.1|15787.1|15781.7|15777.7|15791.1|15787.1|15781.7|15777.7|0
1653292020000|2022-05-23 07:47:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653292030000|2022-05-23 07:47:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653292040000|2022-05-23 07:47:20|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653292060000|2022-05-23 07:47:40|15780.1|15776.1|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|4
1653292070000|2022-05-23 07:47:50|15780.1|15776.1|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|1
1653292080000|2022-05-23 07:48:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653292090000|2022-05-23 07:48:10|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653292100000|2022-05-23 07:48:20|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|0
1653292110000|2022-05-23 07:48:30|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|0
1653292120000|2022-05-23 07:48:40|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|0
1653292130000|2022-05-23 07:48:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653292140000|2022-05-23 07:49:00|15783.3|15779.3|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|0
1653292160000|2022-05-23 07:49:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653292170000|2022-05-23 07:49:30|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653292180000|2022-05-23 07:49:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653292190000|2022-05-23 07:49:50|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653292200000|2022-05-23 07:50:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|0
1653292210000|2022-05-23 07:50:10|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653292220000|2022-05-23 07:50:20|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653292240000|2022-05-23 07:50:40|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653292250000|2022-05-23 07:50:50|15789.5|15785.5|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|1
1653292260000|2022-05-23 07:51:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|0
1653292270000|2022-05-23 07:51:10|15786.4|15782.4|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|4
1653292280000|2022-05-23 07:51:20|15789.5|15785.5|15792.6|15788.6|15792.6|15788.6|15787.9|15783.9|2
1653292290000|2022-05-23 07:51:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|2
1653292300000|2022-05-23 07:51:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|0
1653292310000|2022-05-23 07:51:50|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653292320000|2022-05-23 07:52:00|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653292330000|2022-05-23 07:52:10|15787.9|15783.9|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|0
1653292340000|2022-05-23 07:52:20|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|0
1653292350000|2022-05-23 07:52:30|15792.6|15788.6|15789.5|15785.5|15792.6|15788.6|15789.5|15785.5|2
1653292360000|2022-05-23 07:52:40|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|0
1653292370000|2022-05-23 07:52:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|0
1653292380000|2022-05-23 07:53:00|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653292390000|2022-05-23 07:53:10|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15787.9|15783.9|0
1653292400000|2022-05-23 07:53:20|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|0
1653292410000|2022-05-23 07:53:30|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|2
1653292420000|2022-05-23 07:53:40|15795.8|15791.8|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653292430000|2022-05-23 07:53:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653292440000|2022-05-23 07:54:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|2
1653292450000|2022-05-23 07:54:10|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15792.6|15788.6|0
1653292460000|2022-05-23 07:54:20|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|0
1653292470000|2022-05-23 07:54:30|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15789.5|15785.5|0
1653292480000|2022-05-23 07:54:40|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|0
1653292490000|2022-05-23 07:54:50|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|1
1653292500000|2022-05-23 07:55:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|0
1653292510000|2022-05-23 07:55:10|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|4
1653292520000|2022-05-23 07:55:20|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15789.5|15785.5|2
1653292530000|2022-05-23 07:55:30|15791.1|15787.1|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653292540000|2022-05-23 07:55:40|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|1
1653292550000|2022-05-23 07:55:50|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|6
1653292560000|2022-05-23 07:56:00|15786.4|15782.4|15789.5|15785.5|15789.5|15785.5|15786.4|15782.4|3
1653292570000|2022-05-23 07:56:10|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|0
1653292580000|2022-05-23 07:56:20|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|3
1653292590000|2022-05-23 07:56:30|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653292600000|2022-05-23 07:56:40|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|7
1653292610000|2022-05-23 07:56:50|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|2
1653292620000|2022-05-23 07:57:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|1
1653292630000|2022-05-23 07:57:10|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|10
1653292640000|2022-05-23 07:57:20|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|0
1653292650000|2022-05-23 07:57:30|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|2
1653292660000|2022-05-23 07:57:40|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653292670000|2022-05-23 07:57:50|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15783.3|15779.3|4
1653292680000|2022-05-23 07:58:00|15783.3|15779.3|15781.7|15777.7|15786.4|15782.4|15781.7|15777.7|0
1653292690000|2022-05-23 07:58:10|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|0
1653292750000|2022-05-23 07:59:10|15786.4|15782.4|15783.3|15779.3|15786.4|15782.4|15783.3|15779.3|3
1653292760000|2022-05-23 07:59:20|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653292770000|2022-05-23 07:59:30|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15780.1|15776.1|1
1653292780000|2022-05-23 07:59:40|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|0
1653292790000|2022-05-23 07:59:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|0
1653292800000|2022-05-23 08:00:00|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653292810000|2022-05-23 08:00:10|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|0
1653292820000|2022-05-23 08:00:20|15773.9|15769.9|15767.6|15763.6|15773.9|15769.9|15767.6|15763.6|2
1653292830000|2022-05-23 08:00:30|15766.1|15762.1|15764.5|15760.5|15769.2|15765.2|15764.5|15760.5|0
1653292840000|2022-05-23 08:00:40|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|1
1653292850000|2022-05-23 08:00:50|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653292860000|2022-05-23 08:01:00|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653292870000|2022-05-23 08:01:10|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15764.5|15760.5|0
1653292880000|2022-05-23 08:01:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653292890000|2022-05-23 08:01:30|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|5
1653292910000|2022-05-23 08:01:50|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653292920000|2022-05-23 08:02:00|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15762.9|15758.9|3
1653292930000|2022-05-23 08:02:10|15764.5|15760.5|15769.2|15765.2|15769.2|15765.2|15764.5|15760.5|4
1653292940000|2022-05-23 08:02:20|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|0
1653292950000|2022-05-23 08:02:30|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653292960000|2022-05-23 08:02:40|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|0
1653292970000|2022-05-23 08:02:50|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15770.8|15766.8|0
1653292980000|2022-05-23 08:03:00|15772.3|15768.3|15777|15773|15778.6|15774.6|15772.3|15768.3|0
1653292990000|2022-05-23 08:03:10|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|2
1653293000000|2022-05-23 08:03:20|15773.9|15769.9|15775.4|15771.4|15777|15773|15773.9|15769.9|1
1653293010000|2022-05-23 08:03:30|15777|15773|15778.6|15774.6|15780.1|15776.1|15775.4|15771.4|0
1653293020000|2022-05-23 08:03:40|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653293030000|2022-05-23 08:03:50|15777|15773|15777|15773|15777|15773|15775.4|15771.4|0
1653293040000|2022-05-23 08:04:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|2
1653293050000|2022-05-23 08:04:10|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15777|15773|0
1653293060000|2022-05-23 08:04:20|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|0
1653293070000|2022-05-23 08:04:30|15780.1|15776.1|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653293080000|2022-05-23 08:04:40|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15780.1|15776.1|0
1653293090000|2022-05-23 08:04:50|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653293100000|2022-05-23 08:05:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653293110000|2022-05-23 08:05:10|15780.1|15776.1|15783.3|15779.3|15783.3|15779.3|15780.1|15776.1|0
1653293120000|2022-05-23 08:05:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|0
1653293130000|2022-05-23 08:05:30|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|0
1653293140000|2022-05-23 08:05:40|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|7
1653293150000|2022-05-23 08:05:50|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653293160000|2022-05-23 08:06:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|0
1653293170000|2022-05-23 08:06:10|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|1
1653293190000|2022-05-23 08:06:30|15777|15773|15777|15773|15778.6|15774.6|15777|15773|0
1653293200000|2022-05-23 08:06:40|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|0
1653293210000|2022-05-23 08:06:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653293220000|2022-05-23 08:07:00|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|0
1653293230000|2022-05-23 08:07:10|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|0
1653293240000|2022-05-23 08:07:20|15780.1|15776.1|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|1
1653293250000|2022-05-23 08:07:30|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653293260000|2022-05-23 08:07:40|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653293270000|2022-05-23 08:07:50|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653293280000|2022-05-23 08:08:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|0
1653293290000|2022-05-23 08:08:10|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653293310000|2022-05-23 08:08:30|15780.1|15776.1|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|0
1653293320000|2022-05-23 08:08:40|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|0
1653293330000|2022-05-23 08:08:50|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653293340000|2022-05-23 08:09:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|0
1653293360000|2022-05-23 08:09:20|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|0
1653293370000|2022-05-23 08:09:30|15773.9|15769.9|15775.4|15771.4|15777|15773|15773.9|15769.9|0
1653293380000|2022-05-23 08:09:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653293390000|2022-05-23 08:09:50|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653293400000|2022-05-23 08:10:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653293410000|2022-05-23 08:10:10|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653293420000|2022-05-23 08:10:20|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653293430000|2022-05-23 08:10:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|2
1653293440000|2022-05-23 08:10:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653293450000|2022-05-23 08:10:50|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653293460000|2022-05-23 08:11:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653293470000|2022-05-23 08:11:10|15777|15773|15773.9|15769.9|15777|15773|15773.9|15769.9|0
1653293480000|2022-05-23 08:11:20|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653293490000|2022-05-23 08:11:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653293500000|2022-05-23 08:11:40|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653293510000|2022-05-23 08:11:50|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|0
1653293520000|2022-05-23 08:12:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653293530000|2022-05-23 08:12:10|15780.1|15776.1|15783.3|15779.3|15783.3|15779.3|15780.1|15776.1|0
1653293540000|2022-05-23 08:12:20|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15783.3|15779.3|0
1653293550000|2022-05-23 08:12:30|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|1
1653293560000|2022-05-23 08:12:40|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653293580000|2022-05-23 08:13:00|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|0
1653293590000|2022-05-23 08:13:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|0
1653293600000|2022-05-23 08:13:20|15787.9|15783.9|15786.4|15782.4|15789.5|15785.5|15786.4|15782.4|2
1653293610000|2022-05-23 08:13:30|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15783.3|15779.3|5
1653293620000|2022-05-23 08:13:40|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|0
1653293630000|2022-05-23 08:13:50|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|0
1653293640000|2022-05-23 08:14:00|15786.4|15782.4|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|0
1653293650000|2022-05-23 08:14:10|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|0
1653293660000|2022-05-23 08:14:20|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|0
1653293670000|2022-05-23 08:14:30|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|1
1653293680000|2022-05-23 08:14:40|15792.6|15788.6|15794.2|15790.2|15795.8|15791.8|15792.6|15788.6|0
1653293690000|2022-05-23 08:14:50|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653293700000|2022-05-23 08:15:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|0
1653293710000|2022-05-23 08:15:10|15792.6|15788.6|15792.6|15788.6|15795.8|15791.8|15792.6|15788.6|0
1653293720000|2022-05-23 08:15:20|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|0
1653293730000|2022-05-23 08:15:30|15795.8|15791.8|15791.1|15787.1|15795.8|15791.8|15791.1|15787.1|2
1653293740000|2022-05-23 08:15:40|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|3
1653293750000|2022-05-23 08:15:50|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15789.5|15785.5|0
1653293760000|2022-05-23 08:16:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15780.1|15776.1|4
1653293770000|2022-05-23 08:16:10|15783.3|15779.3|15787.9|15783.9|15787.9|15783.9|15783.3|15779.3|2
1653293780000|2022-05-23 08:16:20|15786.4|15782.4|15778.6|15774.6|15786.4|15782.4|15778.6|15774.6|4
1653293790000|2022-05-23 08:16:30|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15775.4|15771.4|18
1653293800000|2022-05-23 08:16:40|15777|15773|15781.7|15777.7|15781.7|15777.7|15777|15773|4
1653293810000|2022-05-23 08:16:50|15783.3|15779.3|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|0
1653293820000|2022-05-23 08:17:00|15789.5|15785.5|15789.5|15785.5|15794.2|15790.2|15789.5|15785.5|5
1653293830000|2022-05-23 08:17:10|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|0
1653293840000|2022-05-23 08:17:20|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|0
1653293850000|2022-05-23 08:17:30|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|0
1653293860000|2022-05-23 08:17:40|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|1
1653293870000|2022-05-23 08:17:50|15781.7|15777.7|15777|15773|15783.3|15779.3|15775.4|15771.4|7
1653293880000|2022-05-23 08:18:00|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|4
1653293890000|2022-05-23 08:18:10|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|5
1653293900000|2022-05-23 08:18:20|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|0
1653293910000|2022-05-23 08:18:30|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15767.6|15763.6|5
1653293920000|2022-05-23 08:18:40|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|2
1653293930000|2022-05-23 08:18:50|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653293940000|2022-05-23 08:19:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|0
1653293950000|2022-05-23 08:19:10|15777|15773|15778.6|15774.6|15780.1|15776.1|15775.4|15771.4|0
1653293960000|2022-05-23 08:19:20|15777|15773|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|1
1653293970000|2022-05-23 08:19:30|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|1
1653293980000|2022-05-23 08:19:40|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|0
1653293990000|2022-05-23 08:19:50|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653294000000|2022-05-23 08:20:00|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653294010000|2022-05-23 08:20:10|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15783.3|15779.3|3
1653294020000|2022-05-23 08:20:20|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|3
1653294030000|2022-05-23 08:20:30|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|0
1653294040000|2022-05-23 08:20:40|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|0
1653294050000|2022-05-23 08:20:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|0
1653294060000|2022-05-23 08:21:00|15783.3|15779.3|15787.9|15783.9|15791.1|15787.1|15783.3|15779.3|0
1653294070000|2022-05-23 08:21:10|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|0
1653294080000|2022-05-23 08:21:20|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15792.6|15788.6|1
1653294090000|2022-05-23 08:21:30|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15791.1|15787.1|0
1653294100000|2022-05-23 08:21:40|15792.6|15788.6|15789.5|15785.5|15792.6|15788.6|15787.9|15783.9|7
1653294110000|2022-05-23 08:21:50|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|2
1653294120000|2022-05-23 08:22:00|15786.4|15782.4|15783.3|15779.3|15786.4|15782.4|15783.3|15779.3|0
1653294130000|2022-05-23 08:22:10|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|0
1653294140000|2022-05-23 08:22:20|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|0
1653294150000|2022-05-23 08:22:30|15780.1|15776.1|15783.3|15779.3|15783.3|15779.3|15778.6|15774.6|1
1653294160000|2022-05-23 08:22:40|15781.7|15777.7|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|0
1653294170000|2022-05-23 08:22:50|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|20
1653294180000|2022-05-23 08:23:00|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653294190000|2022-05-23 08:23:10|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|2
1653294200000|2022-05-23 08:23:20|15777|15773|15775.4|15771.4|15777|15773|15773.9|15769.9|0
1653294220000|2022-05-23 08:23:40|||||||||3
1653294230000|2022-05-23 08:23:50|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|1
1653294240000|2022-05-23 08:24:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15767.6|15763.6|0
1653294250000|2022-05-23 08:24:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653294260000|2022-05-23 08:24:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|2
1653294270000|2022-05-23 08:24:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653294280000|2022-05-23 08:24:40|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|1
1653294290000|2022-05-23 08:24:50|15767.6|15763.6|15759.8|15755.8|15767.6|15763.6|15759.8|15755.8|7
1653294300000|2022-05-23 08:25:00|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|6
1653294310000|2022-05-23 08:25:10|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653294320000|2022-05-23 08:25:20|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15755.1|15751.1|2
1653294330000|2022-05-23 08:25:30|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653294340000|2022-05-23 08:25:40|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|13
1653294350000|2022-05-23 08:25:50|15750.4|15746.4|15748.9|15744.9|15753.6|15749.6|15747.3|15743.3|3
1653294360000|2022-05-23 08:26:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|3
1653294370000|2022-05-23 08:26:10|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|6
1653294380000|2022-05-23 08:26:20|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|1
1653294390000|2022-05-23 08:26:30|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653294410000|2022-05-23 08:26:50|15744.2|15740.2|15745.8|15741.8|15748.9|15744.9|15744.2|15740.2|6
1653294420000|2022-05-23 08:27:00|15744.2|15740.2|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|0
1653294430000|2022-05-23 08:27:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653294440000|2022-05-23 08:27:20|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|2
1653294450000|2022-05-23 08:27:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|0
1653294460000|2022-05-23 08:27:40|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|4
1653294470000|2022-05-23 08:27:50|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653294480000|2022-05-23 08:28:00|15745.8|15741.8|15747.3|15743.3|15748.9|15744.9|15745.8|15741.8|0
1653294490000|2022-05-23 08:28:10|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|1
1653294500000|2022-05-23 08:28:20|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653294510000|2022-05-23 08:28:30|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653294530000|2022-05-23 08:28:50|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653294540000|2022-05-23 08:29:00|15752|15748|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|2
1653294550000|2022-05-23 08:29:10|15745.8|15741.8|15752|15748|15752|15748|15745.8|15741.8|6
1653294560000|2022-05-23 08:29:20|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653294570000|2022-05-23 08:29:30|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653294580000|2022-05-23 08:29:40|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653294590000|2022-05-23 08:29:50|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653294600000|2022-05-23 08:30:00|15750.4|15746.4|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|7
1653294610000|2022-05-23 08:30:10|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653294620000|2022-05-23 08:30:20|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|2
1653294630000|2022-05-23 08:30:30|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653294640000|2022-05-23 08:30:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653294650000|2022-05-23 08:30:50|15744.2|15740.2|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653294660000|2022-05-23 08:31:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653294680000|2022-05-23 08:31:20|15745.8|15741.8|15750.4|15746.4|15750.4|15746.4|15745.8|15741.8|1
1653294690000|2022-05-23 08:31:30|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653294700000|2022-05-23 08:31:40|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|0
1653294710000|2022-05-23 08:31:50|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|2
1653294720000|2022-05-23 08:32:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|2
1653294730000|2022-05-23 08:32:10|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653294740000|2022-05-23 08:32:20|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|2
1653294760000|2022-05-23 08:32:40|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653294770000|2022-05-23 08:32:50|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|1
1653294790000|2022-05-23 08:33:10|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|0
1653294800000|2022-05-23 08:33:20|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653294810000|2022-05-23 08:33:30|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653294820000|2022-05-23 08:33:40|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15758.3|15754.3|0
1653294830000|2022-05-23 08:33:50|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|1
1653294840000|2022-05-23 08:34:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|2
1653294850000|2022-05-23 08:34:10|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653294860000|2022-05-23 08:34:20|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653294870000|2022-05-23 08:34:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653294890000|2022-05-23 08:34:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|1
1653294900000|2022-05-23 08:35:00|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653294910000|2022-05-23 08:35:10|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653294920000|2022-05-23 08:35:20|15762.9|15758.9|15770.8|15766.8|15772.3|15768.3|15762.9|15758.9|1
1653294930000|2022-05-23 08:35:30|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|1
1653294940000|2022-05-23 08:35:40|15769.2|15765.2|15766.1|15762.1|15770.8|15766.8|15766.1|15762.1|0
1653294950000|2022-05-23 08:35:50|15764.5|15760.5|15766.1|15762.1|15767.6|15763.6|15764.5|15760.5|1
1653294960000|2022-05-23 08:36:00|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653294970000|2022-05-23 08:36:10|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653294980000|2022-05-23 08:36:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653294990000|2022-05-23 08:36:30|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|0
1653295000000|2022-05-23 08:36:40|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|0
1653295010000|2022-05-23 08:36:50|15767.6|15763.6|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|2
1653295020000|2022-05-23 08:37:00|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15767.6|15763.6|0
1653295030000|2022-05-23 08:37:10|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653295040000|2022-05-23 08:37:20|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|0
1653295050000|2022-05-23 08:37:30|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653295060000|2022-05-23 08:37:40|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653295070000|2022-05-23 08:37:50|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295080000|2022-05-23 08:38:00|15770.8|15766.8|15773.9|15769.9|15773.9|15769.9|15770.8|15766.8|0
1653295090000|2022-05-23 08:38:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653295100000|2022-05-23 08:38:20|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295120000|2022-05-23 08:38:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1653295130000|2022-05-23 08:38:50|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653295140000|2022-05-23 08:39:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295150000|2022-05-23 08:39:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|0
1653295160000|2022-05-23 08:39:20|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|0
1653295170000|2022-05-23 08:39:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653295180000|2022-05-23 08:39:40|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653295190000|2022-05-23 08:39:50|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653295200000|2022-05-23 08:40:00|15769.2|15765.2|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|0
1653295220000|2022-05-23 08:40:20|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653295230000|2022-05-23 08:40:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653295240000|2022-05-23 08:40:40|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653295250000|2022-05-23 08:40:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653295260000|2022-05-23 08:41:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653295270000|2022-05-23 08:41:10|15769.2|15765.2|15764.5|15760.5|15769.2|15765.2|15764.5|15760.5|0
1653295280000|2022-05-23 08:41:20|15762.9|15758.9|15755.1|15751.1|15764.5|15760.5|15755.1|15751.1|3
1653295290000|2022-05-23 08:41:30|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|0
1653295300000|2022-05-23 08:41:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653295310000|2022-05-23 08:41:50|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|0
1653295320000|2022-05-23 08:42:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653295340000|2022-05-23 08:42:20|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|1
1653295350000|2022-05-23 08:42:30|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653295360000|2022-05-23 08:42:40|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|1
1653295370000|2022-05-23 08:42:50|15762.9|15758.9|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653295380000|2022-05-23 08:43:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|1
1653295390000|2022-05-23 08:43:10|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|503
1653295400000|2022-05-23 08:43:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653295410000|2022-05-23 08:43:30|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653295420000|2022-05-23 08:43:40|||||||||4
1653295440000|2022-05-23 08:44:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653295450000|2022-05-23 08:44:10|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|1
1653295460000|2022-05-23 08:44:20|15770.8|15766.8|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653295470000|2022-05-23 08:44:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295480000|2022-05-23 08:44:40|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653295490000|2022-05-23 08:44:50|15770.8|15766.8|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|2
1653295500000|2022-05-23 08:45:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653295510000|2022-05-23 08:45:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653295520000|2022-05-23 08:45:20|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295530000|2022-05-23 08:45:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295540000|2022-05-23 08:45:40|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653295550000|2022-05-23 08:45:50|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653295560000|2022-05-23 08:46:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15769.2|15765.2|3
1653295570000|2022-05-23 08:46:10|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|0
1653295580000|2022-05-23 08:46:20|15769.2|15765.2|15773.9|15769.9|15773.9|15769.9|15769.2|15765.2|0
1653295600000|2022-05-23 08:46:40|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653295610000|2022-05-23 08:46:50|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|0
1653295620000|2022-05-23 08:47:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653295630000|2022-05-23 08:47:10|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15767.6|15763.6|0
1653295640000|2022-05-23 08:47:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653295650000|2022-05-23 08:47:30|15770.8|15766.8|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|1
1653295660000|2022-05-23 08:47:40|15770.8|15766.8|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653295670000|2022-05-23 08:47:50|15770.8|15766.8|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653295680000|2022-05-23 08:48:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295690000|2022-05-23 08:48:10|15770.8|15766.8|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653295700000|2022-05-23 08:48:20|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295710000|2022-05-23 08:48:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295720000|2022-05-23 08:48:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15767.6|15763.6|0
1653295730000|2022-05-23 08:48:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653295750000|2022-05-23 08:49:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653295760000|2022-05-23 08:49:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653295770000|2022-05-23 08:49:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653295780000|2022-05-23 08:49:40|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653295790000|2022-05-23 08:49:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653295800000|2022-05-23 08:50:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653295810000|2022-05-23 08:50:10|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|0
1653295820000|2022-05-23 08:50:20|15773.9|15769.9|15766.1|15762.1|15773.9|15769.9|15766.1|15762.1|0
1653295830000|2022-05-23 08:50:30|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|0
1653295840000|2022-05-23 08:50:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653295860000|2022-05-23 08:51:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653295870000|2022-05-23 08:51:10|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|1
1653295880000|2022-05-23 08:51:20|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|1
1653295890000|2022-05-23 08:51:30|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653295900000|2022-05-23 08:51:40|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653295910000|2022-05-23 08:51:50|15762.9|15758.9|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653295920000|2022-05-23 08:52:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|1
1653295930000|2022-05-23 08:52:10|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653295940000|2022-05-23 08:52:20|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653295950000|2022-05-23 08:52:30|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653295960000|2022-05-23 08:52:40|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|2
1653295970000|2022-05-23 08:52:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653295980000|2022-05-23 08:53:00|15753.6|15749.6|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653295990000|2022-05-23 08:53:10|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|0
1653296000000|2022-05-23 08:53:20|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|0
1653296020000|2022-05-23 08:53:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653296030000|2022-05-23 08:53:50|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|0
1653296040000|2022-05-23 08:54:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653296050000|2022-05-23 08:54:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653296060000|2022-05-23 08:54:20|15752|15748|15755.1|15751.1|15755.1|15751.1|15752|15748|0
1653296070000|2022-05-23 08:54:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653296090000|2022-05-23 08:54:50|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653296100000|2022-05-23 08:55:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653296130000|2022-05-23 08:55:30|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653296140000|2022-05-23 08:55:40|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|2
1653296150000|2022-05-23 08:55:50|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653296160000|2022-05-23 08:56:00|15748.9|15744.9|15752|15748|15752|15748|15748.9|15744.9|0
1653296170000|2022-05-23 08:56:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653296180000|2022-05-23 08:56:20|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653296190000|2022-05-23 08:56:30|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653296200000|2022-05-23 08:56:40|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653296210000|2022-05-23 08:56:50|15752|15748|15758.3|15754.3|15759.8|15755.8|15752|15748|3
1653296220000|2022-05-23 08:57:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653296230000|2022-05-23 08:57:10|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653296240000|2022-05-23 08:57:20|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|1
1653296250000|2022-05-23 08:57:30|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653296260000|2022-05-23 08:57:40|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|1
1653296270000|2022-05-23 08:57:50|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653296290000|2022-05-23 08:58:10|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653296300000|2022-05-23 08:58:20|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653296310000|2022-05-23 08:58:30|15752|15748|15755.1|15751.1|15755.1|15751.1|15752|15748|0
1653296320000|2022-05-23 08:58:40|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|0
1653296330000|2022-05-23 08:58:50|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653296350000|2022-05-23 08:59:10|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|1
1653296360000|2022-05-23 08:59:20|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653296370000|2022-05-23 08:59:30|||||||||18
1653296390000|2022-05-23 08:59:50|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653296400000|2022-05-23 09:00:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296410000|2022-05-23 09:00:10|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|0
1653296420000|2022-05-23 09:00:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|7
1653296430000|2022-05-23 09:00:30|15764.5|15760.5|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653296440000|2022-05-23 09:00:40|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|1
1653296450000|2022-05-23 09:00:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653296460000|2022-05-23 09:01:00|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653296470000|2022-05-23 09:01:10|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|8
1653296480000|2022-05-23 09:01:20|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653296490000|2022-05-23 09:01:30|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653296520000|2022-05-23 09:02:00|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|2
1653296530000|2022-05-23 09:02:10|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653296560000|2022-05-23 09:02:40|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|4
1653296570000|2022-05-23 09:02:50|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653296580000|2022-05-23 09:03:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|0
1653296600000|2022-05-23 09:03:20|15758.3|15754.3|15761.4|15757.4|15762.9|15758.9|15758.3|15754.3|0
1653296610000|2022-05-23 09:03:30|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296620000|2022-05-23 09:03:40|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653296630000|2022-05-23 09:03:50|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653296640000|2022-05-23 09:04:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296650000|2022-05-23 09:04:10|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296670000|2022-05-23 09:04:30|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296680000|2022-05-23 09:04:40|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653296690000|2022-05-23 09:04:50|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653296700000|2022-05-23 09:05:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653296710000|2022-05-23 09:05:10|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653296720000|2022-05-23 09:05:20|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296750000|2022-05-23 09:05:50|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653296760000|2022-05-23 09:06:00|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|1
1653296770000|2022-05-23 09:06:10|15762.9|15758.9|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653296780000|2022-05-23 09:06:20|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653296790000|2022-05-23 09:06:30|15762.9|15758.9|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653296800000|2022-05-23 09:06:40|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653296810000|2022-05-23 09:06:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653296820000|2022-05-23 09:07:00|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653296830000|2022-05-23 09:07:10|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15764.5|15760.5|0
1653296840000|2022-05-23 09:07:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|1
1653296850000|2022-05-23 09:07:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653296860000|2022-05-23 09:07:40|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653296880000|2022-05-23 09:08:00|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|2
1653296890000|2022-05-23 09:08:10|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|1
1653296920000|2022-05-23 09:08:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653296930000|2022-05-23 09:08:50|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|4
1653296950000|2022-05-23 09:09:10|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653296960000|2022-05-23 09:09:20|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653296980000|2022-05-23 09:09:40|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|1
1653296990000|2022-05-23 09:09:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653297000000|2022-05-23 09:10:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653297010000|2022-05-23 09:10:10|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|1
1653297020000|2022-05-23 09:10:20|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653297040000|2022-05-23 09:10:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|0
1653297050000|2022-05-23 09:10:50|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653297060000|2022-05-23 09:11:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1653297070000|2022-05-23 09:11:10|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653297090000|2022-05-23 09:11:30|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653297100000|2022-05-23 09:11:40|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15761.4|15757.4|0
1653297110000|2022-05-23 09:11:50|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653297120000|2022-05-23 09:12:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653297130000|2022-05-23 09:12:10|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653297140000|2022-05-23 09:12:20|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653297150000|2022-05-23 09:12:30|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|0
1653297160000|2022-05-23 09:12:40|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653297170000|2022-05-23 09:12:50|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653297180000|2022-05-23 09:13:00|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653297190000|2022-05-23 09:13:10|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15755.1|15751.1|4
1653297200000|2022-05-23 09:13:20|15758.3|15754.3|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|1
1653297210000|2022-05-23 09:13:30|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|0
1653297220000|2022-05-23 09:13:40|15753.6|15749.6|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297230000|2022-05-23 09:13:50|15753.6|15749.6|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297240000|2022-05-23 09:14:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653297250000|2022-05-23 09:14:10|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653297260000|2022-05-23 09:14:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297270000|2022-05-23 09:14:30|15753.6|15749.6|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297280000|2022-05-23 09:14:40|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653297290000|2022-05-23 09:14:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297300000|2022-05-23 09:15:00|15753.6|15749.6|15752|15748|15753.6|15749.6|15750.4|15746.4|2
1653297310000|2022-05-23 09:15:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653297320000|2022-05-23 09:15:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297330000|2022-05-23 09:15:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653297340000|2022-05-23 09:15:40|15752|15748|15756.7|15752.7|15756.7|15752.7|15752|15748|0
1653297350000|2022-05-23 09:15:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1653297370000|2022-05-23 09:16:10|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653297380000|2022-05-23 09:16:20|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1653297390000|2022-05-23 09:16:30|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653297400000|2022-05-23 09:16:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|0
1653297410000|2022-05-23 09:16:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|0
1653297420000|2022-05-23 09:17:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|1
1653297430000|2022-05-23 09:17:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|3
1653297440000|2022-05-23 09:17:20|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653297450000|2022-05-23 09:17:30|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653297460000|2022-05-23 09:17:40|15755.1|15751.1|15756.7|15752.7|15758.3|15754.3|15755.1|15751.1|0
1653297480000|2022-05-23 09:18:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653297490000|2022-05-23 09:18:10|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|0
1653297500000|2022-05-23 09:18:20|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653297510000|2022-05-23 09:18:30|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|1
1653297520000|2022-05-23 09:18:40|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|0
1653297540000|2022-05-23 09:19:00|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653297550000|2022-05-23 09:19:10|15761.4|15757.4|15758.3|15754.3|15761.4|15757.4|15758.3|15754.3|0
1653297560000|2022-05-23 09:19:20|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653297570000|2022-05-23 09:19:30|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|1
1653297580000|2022-05-23 09:19:40|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653297590000|2022-05-23 09:19:50|15756.7|15752.7|15755.1|15751.1|15759.8|15755.8|15755.1|15751.1|0
1653297600000|2022-05-23 09:20:00|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653297610000|2022-05-23 09:20:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653297620000|2022-05-23 09:20:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|0
1653297630000|2022-05-23 09:20:30|15753.6|15749.6|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|1
1653297640000|2022-05-23 09:20:40|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653297650000|2022-05-23 09:20:50|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653297660000|2022-05-23 09:21:00|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653297670000|2022-05-23 09:21:10|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653297690000|2022-05-23 09:21:30|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|2
1653297700000|2022-05-23 09:21:40|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653297720000|2022-05-23 09:22:00|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653297730000|2022-05-23 09:22:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653297740000|2022-05-23 09:22:20|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653297750000|2022-05-23 09:22:30|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653297760000|2022-05-23 09:22:40|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653297770000|2022-05-23 09:22:50|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|3
1653297780000|2022-05-23 09:23:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653297790000|2022-05-23 09:23:10|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653297800000|2022-05-23 09:23:20|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653297810000|2022-05-23 09:23:30|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653297820000|2022-05-23 09:23:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653297840000|2022-05-23 09:24:00|15752|15748|15752|15748|15753.6|15749.6|15752|15748|0
1653297850000|2022-05-23 09:24:10|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653297860000|2022-05-23 09:24:20|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653297870000|2022-05-23 09:24:30|15752|15748|15753.6|15749.6|15756.7|15752.7|15752|15748|2
1653297880000|2022-05-23 09:24:40|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653297890000|2022-05-23 09:24:50|15752|15748|15752|15748|15752|15748|15752|15748|0
1653297900000|2022-05-23 09:25:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653297930000|2022-05-23 09:25:30|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653297940000|2022-05-23 09:25:40|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653297950000|2022-05-23 09:25:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|0
1653297960000|2022-05-23 09:26:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|2
1653297990000|2022-05-23 09:26:30|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653298000000|2022-05-23 09:26:40|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653298010000|2022-05-23 09:26:50|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653298020000|2022-05-23 09:27:00|15750.4|15746.4|15752|15748|15753.6|15749.6|15750.4|15746.4|0
1653298030000|2022-05-23 09:27:10|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|1
1653298040000|2022-05-23 09:27:20|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|2
1653298050000|2022-05-23 09:27:30|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653298070000|2022-05-23 09:27:50|15752|15748|15752|15748|15753.6|15749.6|15752|15748|2
1653298080000|2022-05-23 09:28:00|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653298100000|2022-05-23 09:28:20|15752|15748|15752|15748|15753.6|15749.6|15752|15748|1
1653298110000|2022-05-23 09:28:30|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653298120000|2022-05-23 09:28:40|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653298130000|2022-05-23 09:28:50|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653298140000|2022-05-23 09:29:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653298150000|2022-05-23 09:29:10|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|0
1653298160000|2022-05-23 09:29:20|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15745.8|15741.8|0
1653298170000|2022-05-23 09:29:30|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653298180000|2022-05-23 09:29:40|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653298190000|2022-05-23 09:29:50|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653298210000|2022-05-23 09:30:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653298220000|2022-05-23 09:30:20|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653298230000|2022-05-23 09:30:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653298240000|2022-05-23 09:30:40|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653298250000|2022-05-23 09:30:50|15742.6|15738.6|15745.8|15741.8|15745.8|15741.8|15742.6|15738.6|1
1653298260000|2022-05-23 09:31:00|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653298270000|2022-05-23 09:31:10|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653298300000|2022-05-23 09:31:40|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653298310000|2022-05-23 09:31:50|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|2
1653298320000|2022-05-23 09:32:00|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|0
1653298330000|2022-05-23 09:32:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653298340000|2022-05-23 09:32:20|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|0
1653298350000|2022-05-23 09:32:30|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|1
1653298370000|2022-05-23 09:32:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|4
1653298380000|2022-05-23 09:33:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653298400000|2022-05-23 09:33:20|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653298410000|2022-05-23 09:33:30|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|4
1653298470000|2022-05-23 09:34:30|||||||||1
1653298480000|2022-05-23 09:34:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653298500000|2022-05-23 09:35:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653298510000|2022-05-23 09:35:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653298520000|2022-05-23 09:35:20|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653298530000|2022-05-23 09:35:30|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|0
1653298540000|2022-05-23 09:35:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653298560000|2022-05-23 09:36:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|1
1653298570000|2022-05-23 09:36:10|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653298580000|2022-05-23 09:36:20|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653298590000|2022-05-23 09:36:30|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653298600000|2022-05-23 09:36:40|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|1937
1653298610000|2022-05-23 09:36:50|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653298620000|2022-05-23 09:37:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653298630000|2022-05-23 09:37:10|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653298640000|2022-05-23 09:37:20|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653298650000|2022-05-23 09:37:30|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|5
1653298660000|2022-05-23 09:37:40|15736.4|15732.4|15736.4|15732.4|15737.9|15733.9|15734.8|15730.8|0
1653298670000|2022-05-23 09:37:50|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|6
1653298680000|2022-05-23 09:38:00|15736.4|15732.4|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653298690000|2022-05-23 09:38:10|15734.8|15730.8|15736.4|15732.4|15737.9|15733.9|15734.8|15730.8|1179
1653298700000|2022-05-23 09:38:20|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653298710000|2022-05-23 09:38:30|15739.5|15735.5|15742.6|15738.6|15742.6|15738.6|15739.5|15735.5|2
1653298720000|2022-05-23 09:38:40|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15742.6|15738.6|0
1653298730000|2022-05-23 09:38:50|15745.8|15741.8|15747.3|15743.3|15748.9|15744.9|15745.8|15741.8|0
1653298740000|2022-05-23 09:39:00|15748.9|15744.9|15744.2|15740.2|15748.9|15744.9|15744.2|15740.2|1
1653298750000|2022-05-23 09:39:10|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653298760000|2022-05-23 09:39:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|1
1653298770000|2022-05-23 09:39:30|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|1
1653298780000|2022-05-23 09:39:40|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|0
1653298800000|2022-05-23 09:40:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|0
1653298810000|2022-05-23 09:40:10|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653298830000|2022-05-23 09:40:30|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15745.8|15741.8|1
1653298840000|2022-05-23 09:40:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1653298850000|2022-05-23 09:40:50|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653298860000|2022-05-23 09:41:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653298870000|2022-05-23 09:41:10|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653298900000|2022-05-23 09:41:40|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653298930000|2022-05-23 09:42:10|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653298950000|2022-05-23 09:42:30|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653298970000|2022-05-23 09:42:50|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653298980000|2022-05-23 09:43:00|||||||||2
1653298990000|2022-05-23 09:43:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|1
1653299010000|2022-05-23 09:43:30|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|1
1653299020000|2022-05-23 09:43:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1653299030000|2022-05-23 09:43:50|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|1
1653299040000|2022-05-23 09:44:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|1
1653299050000|2022-05-23 09:44:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653299060000|2022-05-23 09:44:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|1
1653299070000|2022-05-23 09:44:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|4
1653299080000|2022-05-23 09:44:40|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653299090000|2022-05-23 09:44:50|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653299100000|2022-05-23 09:45:00|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653299110000|2022-05-23 09:45:10|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1
1653299120000|2022-05-23 09:45:20|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653299130000|2022-05-23 09:45:30|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653299140000|2022-05-23 09:45:40|15734.8|15730.8|15736.4|15732.4|15737.9|15733.9|15734.8|15730.8|0
1653299150000|2022-05-23 09:45:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653299170000|2022-05-23 09:46:10|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653299180000|2022-05-23 09:46:20|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653299190000|2022-05-23 09:46:30|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653299200000|2022-05-23 09:46:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653299210000|2022-05-23 09:46:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653299220000|2022-05-23 09:47:00|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653299320000|2022-05-23 09:48:40|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|3
1653299330000|2022-05-23 09:48:50|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653299340000|2022-05-23 09:49:00|15744.2|15740.2|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|3
1653299360000|2022-05-23 09:49:20|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653299370000|2022-05-23 09:49:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653299400000|2022-05-23 09:50:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1653299410000|2022-05-23 09:50:10|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|24
1653299420000|2022-05-23 09:50:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653299430000|2022-05-23 09:50:30|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|4
1653299480000|2022-05-23 09:51:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653299490000|2022-05-23 09:51:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653299500000|2022-05-23 09:51:40|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|4
1653299510000|2022-05-23 09:51:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1653299520000|2022-05-23 09:52:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653299550000|2022-05-23 09:52:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|93
1653299560000|2022-05-23 09:52:40|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653299570000|2022-05-23 09:52:50|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653299590000|2022-05-23 09:53:10|||||||||3
1653299630000|2022-05-23 09:53:50|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|2
1653299640000|2022-05-23 09:54:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|2
1653299650000|2022-05-23 09:54:10|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653299660000|2022-05-23 09:54:20|15742.6|15738.6|15736.4|15732.4|15742.6|15738.6|15736.4|15732.4|0
1653299670000|2022-05-23 09:54:30|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653299680000|2022-05-23 09:54:40|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653299690000|2022-05-23 09:54:50|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653299700000|2022-05-23 09:55:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653299710000|2022-05-23 09:55:10|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653299720000|2022-05-23 09:55:20|15739.5|15735.5|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|0
1653299730000|2022-05-23 09:55:30|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|1
1653299740000|2022-05-23 09:55:40|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653299750000|2022-05-23 09:55:50|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653299760000|2022-05-23 09:56:00|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|0
1653299770000|2022-05-23 09:56:10|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653299780000|2022-05-23 09:56:20|15745.8|15741.8|15747.3|15743.3|15748.9|15744.9|15745.8|15741.8|0
1653299790000|2022-05-23 09:56:30|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653299800000|2022-05-23 09:56:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653299810000|2022-05-23 09:56:50|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653299840000|2022-05-23 09:57:20|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653299860000|2022-05-23 09:57:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|3
1653299870000|2022-05-23 09:57:50|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15745.8|15741.8|0
1653299880000|2022-05-23 09:58:00|15745.8|15741.8|15748.9|15744.9|15748.9|15744.9|15745.8|15741.8|2
1653299890000|2022-05-23 09:58:10|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653299900000|2022-05-23 09:58:20|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653299910000|2022-05-23 09:58:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653299920000|2022-05-23 09:58:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653299930000|2022-05-23 09:58:50|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|11
1653299940000|2022-05-23 09:59:00|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653299950000|2022-05-23 09:59:10|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653299960000|2022-05-23 09:59:20|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|1
1653299970000|2022-05-23 09:59:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|0
1653299980000|2022-05-23 09:59:40|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653299990000|2022-05-23 09:59:50|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|1
1653300000000|2022-05-23 10:00:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653300010000|2022-05-23 10:00:10|15748.9|15744.9|15752|15748|15753.6|15749.6|15747.3|15743.3|1
1653300030000|2022-05-23 10:00:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653300040000|2022-05-23 10:00:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653300050000|2022-05-23 10:00:50|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653300070000|2022-05-23 10:01:10|15750.4|15746.4|15739.5|15735.5|15750.4|15746.4|15737.9|15733.9|1
1653300080000|2022-05-23 10:01:20|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|0
1653300090000|2022-05-23 10:01:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1653300100000|2022-05-23 10:01:40|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653300110000|2022-05-23 10:01:50|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|0
1653300120000|2022-05-23 10:02:00|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15730.1|15726.1|0
1653300130000|2022-05-23 10:02:10|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653300150000|2022-05-23 10:02:30|15733.3|15729.3|15730.1|15726.1|15733.3|15729.3|15730.1|15726.1|2
1653300160000|2022-05-23 10:02:40|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653300170000|2022-05-23 10:02:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653300180000|2022-05-23 10:03:00|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653300190000|2022-05-23 10:03:10|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653300200000|2022-05-23 10:03:20|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|1
1653300210000|2022-05-23 10:03:30|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15727|15723|1
1653300220000|2022-05-23 10:03:40|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653300230000|2022-05-23 10:03:50|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653300240000|2022-05-23 10:04:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|1
1653300260000|2022-05-23 10:04:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653300270000|2022-05-23 10:04:30|15736.4|15732.4|15739.5|15735.5|15739.5|15735.5|15734.8|15730.8|2
1653300280000|2022-05-23 10:04:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653300300000|2022-05-23 10:05:00|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|1
1653300320000|2022-05-23 10:05:20|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653300330000|2022-05-23 10:05:30|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|0
1653300350000|2022-05-23 10:05:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653300360000|2022-05-23 10:06:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653300370000|2022-05-23 10:06:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653300380000|2022-05-23 10:06:20|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653300390000|2022-05-23 10:06:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653300400000|2022-05-23 10:06:40|15741.1|15737.1|15744.2|15740.2|15745.8|15741.8|15741.1|15737.1|0
1653300410000|2022-05-23 10:06:50|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653300420000|2022-05-23 10:07:00|||||||||1
1653300430000|2022-05-23 10:07:10|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653300440000|2022-05-23 10:07:20|15748.9|15744.9|15747.3|15743.3|15752|15748|15747.3|15743.3|1
1653300450000|2022-05-23 10:07:30|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653300460000|2022-05-23 10:07:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653300470000|2022-05-23 10:07:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653300480000|2022-05-23 10:08:00|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|2
1653300490000|2022-05-23 10:08:10|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|1
1653300500000|2022-05-23 10:08:20|15748.9|15744.9|15752|15748|15752|15748|15748.9|15744.9|1
1653300510000|2022-05-23 10:08:30|15753.6|15749.6|15752|15748|15753.6|15749.6|15750.4|15746.4|0
1653300520000|2022-05-23 10:08:40|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653300530000|2022-05-23 10:08:50|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653300540000|2022-05-23 10:09:00|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653300550000|2022-05-23 10:09:10|15752|15748|15752|15748|15753.6|15749.6|15752|15748|0
1653300560000|2022-05-23 10:09:20|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653300570000|2022-05-23 10:09:30|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|0
1653300590000|2022-05-23 10:09:50|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653300610000|2022-05-23 10:10:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|2
1653300620000|2022-05-23 10:10:20|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653300630000|2022-05-23 10:10:30|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|0
1653300640000|2022-05-23 10:10:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653300650000|2022-05-23 10:10:50|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|4
1653300660000|2022-05-23 10:11:00|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653300670000|2022-05-23 10:11:10|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|22
1653300680000|2022-05-23 10:11:20|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|0
1653300690000|2022-05-23 10:11:30|15745.8|15741.8|15747.3|15743.3|15748.9|15744.9|15745.8|15741.8|0
1653300700000|2022-05-23 10:11:40|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653300710000|2022-05-23 10:11:50|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653300720000|2022-05-23 10:12:00|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653300730000|2022-05-23 10:12:10|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653300740000|2022-05-23 10:12:20|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653300750000|2022-05-23 10:12:30|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653300760000|2022-05-23 10:12:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653300770000|2022-05-23 10:12:50|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|4
1653300780000|2022-05-23 10:13:00|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653300790000|2022-05-23 10:13:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653300800000|2022-05-23 10:13:20|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|1
1653300820000|2022-05-23 10:13:40|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653300850000|2022-05-23 10:14:10|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653300860000|2022-05-23 10:14:20|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653300870000|2022-05-23 10:14:30|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|1
1653300880000|2022-05-23 10:14:40|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653300890000|2022-05-23 10:14:50|15742.6|15738.6|15744.2|15740.2|15745.8|15741.8|15742.6|15738.6|0
1653300900000|2022-05-23 10:15:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653300910000|2022-05-23 10:15:10|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653300920000|2022-05-23 10:15:20|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653300930000|2022-05-23 10:15:30|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653300940000|2022-05-23 10:15:40|15750.4|15746.4|15750.4|15746.4|15752|15748|15748.9|15744.9|18
1653300950000|2022-05-23 10:15:50|15752|15748|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|1
1653300960000|2022-05-23 10:16:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15752|15748|0
1653300970000|2022-05-23 10:16:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653300980000|2022-05-23 10:16:20|15752|15748|15752|15748|15752|15748|15752|15748|0
1653300990000|2022-05-23 10:16:30|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|36
1653301000000|2022-05-23 10:16:40|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653301010000|2022-05-23 10:16:50|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653301020000|2022-05-23 10:17:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653301040000|2022-05-23 10:17:20|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653301050000|2022-05-23 10:17:30|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653301080000|2022-05-23 10:18:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653301090000|2022-05-23 10:18:10|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653301100000|2022-05-23 10:18:20|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653301110000|2022-05-23 10:18:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|17
1653301140000|2022-05-23 10:19:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|2
1653301150000|2022-05-23 10:19:10|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653301160000|2022-05-23 10:19:20|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653301170000|2022-05-23 10:19:30|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653301200000|2022-05-23 10:20:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|8
1653301210000|2022-05-23 10:20:10|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653301220000|2022-05-23 10:20:20|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653301230000|2022-05-23 10:20:30|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653301240000|2022-05-23 10:20:40|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653301250000|2022-05-23 10:20:50|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|2
1653301260000|2022-05-23 10:21:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653301270000|2022-05-23 10:21:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1653301280000|2022-05-23 10:21:20|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653301300000|2022-05-23 10:21:40|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|0
1653301310000|2022-05-23 10:21:50|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|1
1653301340000|2022-05-23 10:22:20|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|9
1653301350000|2022-05-23 10:22:30|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|1
1653301360000|2022-05-23 10:22:40|15761.4|15757.4|15762.9|15758.9|15764.5|15760.5|15761.4|15757.4|1
1653301370000|2022-05-23 10:22:50|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653301380000|2022-05-23 10:23:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653301390000|2022-05-23 10:23:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653301400000|2022-05-23 10:23:20|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|1
1653301410000|2022-05-23 10:23:30|15762.9|15758.9|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|0
1653301420000|2022-05-23 10:23:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653301430000|2022-05-23 10:23:50|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653301450000|2022-05-23 10:24:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653301460000|2022-05-23 10:24:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653301470000|2022-05-23 10:24:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653301480000|2022-05-23 10:24:40|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|0
1653301490000|2022-05-23 10:24:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653301500000|2022-05-23 10:25:00|15766.1|15762.1|15755.1|15751.1|15766.1|15762.1|15755.1|15751.1|7
1653301510000|2022-05-23 10:25:10|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653301520000|2022-05-23 10:25:20|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653301540000|2022-05-23 10:25:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|2
1653301550000|2022-05-23 10:25:50|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|1
1653301560000|2022-05-23 10:26:00|15752|15748|15752|15748|15752|15748|15752|15748|0
1653301570000|2022-05-23 10:26:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653301600000|2022-05-23 10:26:40|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|0
1653301610000|2022-05-23 10:26:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653301620000|2022-05-23 10:27:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653301650000|2022-05-23 10:27:30|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653301660000|2022-05-23 10:27:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|1
1653301680000|2022-05-23 10:28:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|1
1653301690000|2022-05-23 10:28:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653301700000|2022-05-23 10:28:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653301720000|2022-05-23 10:28:40|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653301730000|2022-05-23 10:28:50|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653301740000|2022-05-23 10:29:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|1
1653301750000|2022-05-23 10:29:10|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653301760000|2022-05-23 10:29:20|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653301800000|2022-05-23 10:30:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|3
1653301820000|2022-05-23 10:30:20|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653301830000|2022-05-23 10:30:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|1
1653301840000|2022-05-23 10:30:40|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653301860000|2022-05-23 10:31:00|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653301870000|2022-05-23 10:31:10|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653301880000|2022-05-23 10:31:20|15762.9|15758.9|15767.6|15763.6|15767.6|15763.6|15762.9|15758.9|2
1653301890000|2022-05-23 10:31:30|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653301900000|2022-05-23 10:31:40|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653301910000|2022-05-23 10:31:50|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|4
1653301920000|2022-05-23 10:32:00|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1653301930000|2022-05-23 10:32:10|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653301940000|2022-05-23 10:32:20|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|1
1653301950000|2022-05-23 10:32:30|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|5
1653301960000|2022-05-23 10:32:40|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653301970000|2022-05-23 10:32:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653301980000|2022-05-23 10:33:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653301990000|2022-05-23 10:33:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653302010000|2022-05-23 10:33:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653302020000|2022-05-23 10:33:40|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653302030000|2022-05-23 10:33:50|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|1
1653302040000|2022-05-23 10:34:00|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|3
1653302050000|2022-05-23 10:34:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653302060000|2022-05-23 10:34:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|0
1653302070000|2022-05-23 10:34:30|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|1
1653302090000|2022-05-23 10:34:50|15766.1|15762.1|15761.4|15757.4|15766.1|15762.1|15759.8|15755.8|0
1653302100000|2022-05-23 10:35:00|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|0
1653302110000|2022-05-23 10:35:10|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|3
1653302120000|2022-05-23 10:35:20|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653302130000|2022-05-23 10:35:30|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653302140000|2022-05-23 10:35:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|1
1653302150000|2022-05-23 10:35:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653302160000|2022-05-23 10:36:00|15767.6|15763.6|15770.8|15766.8|15770.8|15766.8|15767.6|15763.6|0
1653302170000|2022-05-23 10:36:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653302180000|2022-05-23 10:36:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653302190000|2022-05-23 10:36:30|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653302210000|2022-05-23 10:36:50|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653302220000|2022-05-23 10:37:00|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653302230000|2022-05-23 10:37:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653302240000|2022-05-23 10:37:20|15769.2|15765.2|15770.8|15766.8|15770.8|15766.8|15769.2|15765.2|0
1653302260000|2022-05-23 10:37:40|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653302270000|2022-05-23 10:37:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653302290000|2022-05-23 10:38:10|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|1
1653302300000|2022-05-23 10:38:20|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|0
1653302310000|2022-05-23 10:38:30|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653302320000|2022-05-23 10:38:40|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653302330000|2022-05-23 10:38:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653302340000|2022-05-23 10:39:00|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653302350000|2022-05-23 10:39:10|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|0
1653302370000|2022-05-23 10:39:30|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653302380000|2022-05-23 10:39:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653302390000|2022-05-23 10:39:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|1
1653302400000|2022-05-23 10:40:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653302430000|2022-05-23 10:40:30|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|1
1653302440000|2022-05-23 10:40:40|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|0
1653302450000|2022-05-23 10:40:50|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653302480000|2022-05-23 10:41:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653302490000|2022-05-23 10:41:30|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|0
1653302500000|2022-05-23 10:41:40|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653302510000|2022-05-23 10:41:50|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653302530000|2022-05-23 10:42:10|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653302540000|2022-05-23 10:42:20|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653302560000|2022-05-23 10:42:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1653302580000|2022-05-23 10:43:00|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|0
1653302590000|2022-05-23 10:43:10|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653302600000|2022-05-23 10:43:20|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653302620000|2022-05-23 10:43:40|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|0
1653302630000|2022-05-23 10:43:50|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653302650000|2022-05-23 10:44:10|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|0
1653302670000|2022-05-23 10:44:30|||||||||2
1653302680000|2022-05-23 10:44:40|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653302690000|2022-05-23 10:44:50|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653302700000|2022-05-23 10:45:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|573
1653302710000|2022-05-23 10:45:10|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|124
1653302720000|2022-05-23 10:45:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|41
1653302730000|2022-05-23 10:45:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653302740000|2022-05-23 10:45:40|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|0
1653302750000|2022-05-23 10:45:50|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|1
1653302760000|2022-05-23 10:46:00|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|4
1653302770000|2022-05-23 10:46:10|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15767.6|15763.6|0
1653302780000|2022-05-23 10:46:20|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|0
1653302790000|2022-05-23 10:46:30|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653302800000|2022-05-23 10:46:40|||||||||2
1653302810000|2022-05-23 10:46:50|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|3
1653302820000|2022-05-23 10:47:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|0
1653302830000|2022-05-23 10:47:10|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|0
1653302840000|2022-05-23 10:47:20|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653302850000|2022-05-23 10:47:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|0
1653302860000|2022-05-23 10:47:40|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|2
1653302870000|2022-05-23 10:47:50|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653302880000|2022-05-23 10:48:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|54
1653302890000|2022-05-23 10:48:10|15752|15748|15748.9|15744.9|15752|15748|15748.9|15744.9|1
1653302900000|2022-05-23 10:48:20|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653302910000|2022-05-23 10:48:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653302920000|2022-05-23 10:48:40|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653302930000|2022-05-23 10:48:50|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653302940000|2022-05-23 10:49:00|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|61
1653302950000|2022-05-23 10:49:10|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653302960000|2022-05-23 10:49:20|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653302980000|2022-05-23 10:49:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653302990000|2022-05-23 10:49:50|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|5
1653303000000|2022-05-23 10:50:00|15752|15748|15752|15748|15752|15748|15750.4|15746.4|2
1653303010000|2022-05-23 10:50:10|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653303020000|2022-05-23 10:50:20|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653303030000|2022-05-23 10:50:30|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653303040000|2022-05-23 10:50:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653303050000|2022-05-23 10:50:50|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|1
1653303060000|2022-05-23 10:51:00|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|2
1653303070000|2022-05-23 10:51:10|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653303080000|2022-05-23 10:51:20|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|6
1653303100000|2022-05-23 10:51:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653303110000|2022-05-23 10:51:50|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653303120000|2022-05-23 10:52:00|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653303130000|2022-05-23 10:52:10|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653303140000|2022-05-23 10:52:20|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653303150000|2022-05-23 10:52:30|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653303160000|2022-05-23 10:52:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653303180000|2022-05-23 10:53:00|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653303190000|2022-05-23 10:53:10|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653303200000|2022-05-23 10:53:20|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653303210000|2022-05-23 10:53:30|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653303220000|2022-05-23 10:53:40|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653303230000|2022-05-23 10:53:50|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653303240000|2022-05-23 10:54:00|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653303250000|2022-05-23 10:54:10|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653303260000|2022-05-23 10:54:20|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653303270000|2022-05-23 10:54:30|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653303280000|2022-05-23 10:54:40|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653303290000|2022-05-23 10:54:50|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|2
1653303300000|2022-05-23 10:55:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|1
1653303310000|2022-05-23 10:55:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653303320000|2022-05-23 10:55:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653303330000|2022-05-23 10:55:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653303340000|2022-05-23 10:55:40|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653303360000|2022-05-23 10:56:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653303410000|2022-05-23 10:56:50|||||||||2
1653303420000|2022-05-23 10:57:00|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|2
1653303430000|2022-05-23 10:57:10|15736.4|15732.4|15736.4|15732.4|15739.5|15735.5|15736.4|15732.4|1
1653303450000|2022-05-23 10:57:30|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|1
1653303460000|2022-05-23 10:57:40|15741.1|15737.1|15745.8|15741.8|15747.3|15743.3|15741.1|15737.1|40
1653303470000|2022-05-23 10:57:50|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|1
1653303480000|2022-05-23 10:58:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|1
1653303520000|2022-05-23 10:58:40|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|4
1653303530000|2022-05-23 10:58:50|||||||||17
1653303540000|2022-05-23 10:59:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|19
1653303560000|2022-05-23 10:59:20|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653303570000|2022-05-23 10:59:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|1
1653303590000|2022-05-23 10:59:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|2
1653303600000|2022-05-23 11:00:00|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15739.5|15735.5|50
1653303610000|2022-05-23 11:00:10|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653303620000|2022-05-23 11:00:20|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653303630000|2022-05-23 11:00:30|15741.1|15737.1|15739.5|15735.5|15742.6|15738.6|15739.5|15735.5|1
1653303640000|2022-05-23 11:00:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653303650000|2022-05-23 11:00:50|||||||||61
1653303670000|2022-05-23 11:01:10|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653303680000|2022-05-23 11:01:20|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653303700000|2022-05-23 11:01:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1653303730000|2022-05-23 11:02:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|2
1653303740000|2022-05-23 11:02:20|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|2
1653303750000|2022-05-23 11:02:30|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15730.1|15726.1|8
1653303770000|2022-05-23 11:02:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653303780000|2022-05-23 11:03:00|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653303790000|2022-05-23 11:03:10|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|1
1653303800000|2022-05-23 11:03:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|1
1653303810000|2022-05-23 11:03:30|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|0
1653303820000|2022-05-23 11:03:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653303830000|2022-05-23 11:03:50|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653303840000|2022-05-23 11:04:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653303850000|2022-05-23 11:04:10|15727|15723|15731.7|15727.7|15731.7|15727.7|15727|15723|2
1653303860000|2022-05-23 11:04:20|15730.1|15726.1|15733.3|15729.3|15733.3|15729.3|15730.1|15726.1|0
1653303870000|2022-05-23 11:04:30|15731.7|15727.7|15737.9|15733.9|15739.5|15735.5|15731.7|15727.7|3
1653303880000|2022-05-23 11:04:40|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|2
1653303900000|2022-05-23 11:05:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653303920000|2022-05-23 11:05:20|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|4
1653303930000|2022-05-23 11:05:30|15741.1|15737.1|15739.5|15735.5|15744.2|15740.2|15737.9|15733.9|4
1653303940000|2022-05-23 11:05:40|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|1
1653303950000|2022-05-23 11:05:50|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|1
1653303960000|2022-05-23 11:06:00|15744.2|15740.2|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|3
1653303970000|2022-05-23 11:06:10|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|5
1653304020000|2022-05-23 11:07:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653304030000|2022-05-23 11:07:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653304040000|2022-05-23 11:07:20|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653304050000|2022-05-23 11:07:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653304060000|2022-05-23 11:07:40|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|20
1653304070000|2022-05-23 11:07:50|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|1
1653304080000|2022-05-23 11:08:00|15733.3|15729.3|15728.6|15724.6|15734.8|15730.8|15727|15723|4
1653304090000|2022-05-23 11:08:10|15727|15723|15727|15723|15728.6|15724.6|15725.4|15721.4|3
1653304100000|2022-05-23 11:08:20|15728.6|15724.6|15727|15723|15728.6|15724.6|15725.4|15721.4|0
1653304110000|2022-05-23 11:08:30|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|3
1653304130000|2022-05-23 11:08:50|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|1
1653304140000|2022-05-23 11:09:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653304150000|2022-05-23 11:09:10|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653304170000|2022-05-23 11:09:30|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15733.3|15729.3|4
1653304180000|2022-05-23 11:09:40|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|0
1653304200000|2022-05-23 11:10:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|3
1653304230000|2022-05-23 11:10:30|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653304240000|2022-05-23 11:10:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|16
1653304250000|2022-05-23 11:10:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653304260000|2022-05-23 11:11:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653304270000|2022-05-23 11:11:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|0
1653304280000|2022-05-23 11:11:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653304290000|2022-05-23 11:11:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653304300000|2022-05-23 11:11:40|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|0
1653304310000|2022-05-23 11:11:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|1
1653304320000|2022-05-23 11:12:00|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|2
1653304330000|2022-05-23 11:12:10|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|2
1653304340000|2022-05-23 11:12:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653304350000|2022-05-23 11:12:30|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653304360000|2022-05-23 11:12:40|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|3
1653304370000|2022-05-23 11:12:50|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653304400000|2022-05-23 11:13:20|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|1
1653304410000|2022-05-23 11:13:30|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|1
1653304420000|2022-05-23 11:13:40|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653304430000|2022-05-23 11:13:50|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653304440000|2022-05-23 11:14:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653304450000|2022-05-23 11:14:10|15727|15723|15723.9|15719.9|15728.6|15724.6|15722.3|15718.3|1
1653304460000|2022-05-23 11:14:20|15722.3|15718.3|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|0
1653304470000|2022-05-23 11:14:30|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|1
1653304480000|2022-05-23 11:14:40|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653304500000|2022-05-23 11:15:00|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|4
1653304510000|2022-05-23 11:15:10|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|245
1653304520000|2022-05-23 11:15:20|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|2
1653304540000|2022-05-23 11:15:40|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|0
1653304550000|2022-05-23 11:15:50|15727|15723|15727|15723|15727|15723|15725.4|15721.4|0
1653304560000|2022-05-23 11:16:00|15725.4|15721.4|15730.1|15726.1|15730.1|15726.1|15725.4|15721.4|2
1653304570000|2022-05-23 11:16:10|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|1
1653304580000|2022-05-23 11:16:20|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|0
1653304590000|2022-05-23 11:16:30|||||||||2
1653304600000|2022-05-23 11:16:40|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|0
1653304610000|2022-05-23 11:16:50|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653304620000|2022-05-23 11:17:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653304630000|2022-05-23 11:17:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653304650000|2022-05-23 11:17:30|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|2
1653304680000|2022-05-23 11:18:00|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|4
1653304690000|2022-05-23 11:18:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653304700000|2022-05-23 11:18:20|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|1
1653304710000|2022-05-23 11:18:30|15737.9|15733.9|15742.6|15738.6|15742.6|15738.6|15737.9|15733.9|0
1653304720000|2022-05-23 11:18:40|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653304730000|2022-05-23 11:18:50|15744.2|15740.2|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653304750000|2022-05-23 11:19:10|15745.8|15741.8|15742.6|15738.6|15745.8|15741.8|15742.6|15738.6|1
1653304760000|2022-05-23 11:19:20|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653304770000|2022-05-23 11:19:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|6
1653304780000|2022-05-23 11:19:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|2
1653304790000|2022-05-23 11:19:50|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|3
1653304800000|2022-05-23 11:20:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653304820000|2022-05-23 11:20:20|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653304830000|2022-05-23 11:20:30|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653304840000|2022-05-23 11:20:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653304850000|2022-05-23 11:20:50|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653304860000|2022-05-23 11:21:00|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653304870000|2022-05-23 11:21:10|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653304880000|2022-05-23 11:21:20|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653304890000|2022-05-23 11:21:30|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|1
1653304900000|2022-05-23 11:21:40|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653304910000|2022-05-23 11:21:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653304920000|2022-05-23 11:22:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|175
1653304930000|2022-05-23 11:22:10|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653304940000|2022-05-23 11:22:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1653304950000|2022-05-23 11:22:30|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653304970000|2022-05-23 11:22:50|15733.3|15729.3|15737.9|15733.9|15737.9|15733.9|15733.3|15729.3|246
1653304980000|2022-05-23 11:23:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|2
1653304990000|2022-05-23 11:23:10|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653305000000|2022-05-23 11:23:20|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653305010000|2022-05-23 11:23:30|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653305020000|2022-05-23 11:23:40|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15736.4|15732.4|0
1653305030000|2022-05-23 11:23:50|15739.5|15735.5|15736.4|15732.4|15739.5|15735.5|15736.4|15732.4|0
1653305040000|2022-05-23 11:24:00|15737.9|15733.9|15730.1|15726.1|15737.9|15733.9|15728.6|15724.6|0
1653305050000|2022-05-23 11:24:10|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653305060000|2022-05-23 11:24:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653305070000|2022-05-23 11:24:30|15727|15723|15730.1|15726.1|15730.1|15726.1|15727|15723|0
1653305080000|2022-05-23 11:24:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653305100000|2022-05-23 11:25:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653305110000|2022-05-23 11:25:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|4
1653305120000|2022-05-23 11:25:20|15728.6|15724.6|15727|15723|15730.1|15726.1|15727|15723|0
1653305130000|2022-05-23 11:25:30|15725.4|15721.4|15723.9|15719.9|15727|15723|15723.9|15719.9|0
1653305140000|2022-05-23 11:25:40|15725.4|15721.4|15727|15723|15727|15723|15725.4|15721.4|0
1653305150000|2022-05-23 11:25:50|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|0
1653305160000|2022-05-23 11:26:00|15727|15723|15725.4|15721.4|15727|15723|15722.3|15718.3|1
1653305170000|2022-05-23 11:26:10|15727|15723|15728.6|15724.6|15730.1|15726.1|15725.4|15721.4|0
1653305210000|2022-05-23 11:26:50|15730.1|15726.1|15733.3|15729.3|15733.3|15729.3|15728.6|15724.6|3
1653305220000|2022-05-23 11:27:00|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653305230000|2022-05-23 11:27:10|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653305240000|2022-05-23 11:27:20|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653305250000|2022-05-23 11:27:30|15730.1|15726.1|15733.3|15729.3|15733.3|15729.3|15730.1|15726.1|0
1653305260000|2022-05-23 11:27:40|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653305270000|2022-05-23 11:27:50|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653305280000|2022-05-23 11:28:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653305290000|2022-05-23 11:28:10|15727|15723|15733.3|15729.3|15733.3|15729.3|15727|15723|9
1653305300000|2022-05-23 11:28:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653305310000|2022-05-23 11:28:30|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653305320000|2022-05-23 11:28:40|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653305330000|2022-05-23 11:28:50|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653305340000|2022-05-23 11:29:00|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653305360000|2022-05-23 11:29:20|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653305370000|2022-05-23 11:29:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653305390000|2022-05-23 11:29:50|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653305400000|2022-05-23 11:30:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|0
1653305410000|2022-05-23 11:30:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|0
1653305450000|2022-05-23 11:30:50|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1
1653305460000|2022-05-23 11:31:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|0
1653305470000|2022-05-23 11:31:10|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|0
1653305480000|2022-05-23 11:31:20|15733.3|15729.3|15736.4|15732.4|15737.9|15733.9|15731.7|15727.7|3
1653305490000|2022-05-23 11:31:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653305520000|2022-05-23 11:32:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|0
1653305530000|2022-05-23 11:32:10|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|8
1653305540000|2022-05-23 11:32:20|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653305550000|2022-05-23 11:32:30|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653305560000|2022-05-23 11:32:40|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|0
1653305580000|2022-05-23 11:33:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|0
1653305590000|2022-05-23 11:33:10|||||||||2
1653305600000|2022-05-23 11:33:20|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15734.8|15730.8|0
1653305620000|2022-05-23 11:33:40|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|0
1653305650000|2022-05-23 11:34:10|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|3
1653305670000|2022-05-23 11:34:30|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|6
1653305680000|2022-05-23 11:34:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653305690000|2022-05-23 11:34:50|15739.5|15735.5|15742.6|15738.6|15744.2|15740.2|15737.9|15733.9|9
1653305700000|2022-05-23 11:35:00|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653305710000|2022-05-23 11:35:10|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653305720000|2022-05-23 11:35:20|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653305750000|2022-05-23 11:35:50|15742.6|15738.6|15745.8|15741.8|15745.8|15741.8|15741.1|15737.1|1
1653305760000|2022-05-23 11:36:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653305770000|2022-05-23 11:36:10|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653305780000|2022-05-23 11:36:20|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15745.8|15741.8|0
1653305790000|2022-05-23 11:36:30|15747.3|15743.3|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|0
1653305800000|2022-05-23 11:36:40|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|0
1653305810000|2022-05-23 11:36:50|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653305820000|2022-05-23 11:37:00|15748.9|15744.9|15745.8|15741.8|15748.9|15744.9|15745.8|15741.8|1
1653305830000|2022-05-23 11:37:10|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|1
1653305840000|2022-05-23 11:37:20|15748.9|15744.9|15752|15748|15752|15748|15747.3|15743.3|0
1653305850000|2022-05-23 11:37:30|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|1
1653305860000|2022-05-23 11:37:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653305870000|2022-05-23 11:37:50|15752|15748|15752|15748|15753.6|15749.6|15752|15748|0
1653305880000|2022-05-23 11:38:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|0
1653305890000|2022-05-23 11:38:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653305900000|2022-05-23 11:38:20|15752|15748|15756.7|15752.7|15756.7|15752.7|15752|15748|6
1653305910000|2022-05-23 11:38:30|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653305920000|2022-05-23 11:38:40|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653305930000|2022-05-23 11:38:50|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|0
1653305940000|2022-05-23 11:39:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653305950000|2022-05-23 11:39:10|15755.1|15751.1|15756.7|15752.7|15758.3|15754.3|15755.1|15751.1|2
1653305960000|2022-05-23 11:39:20|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653305970000|2022-05-23 11:39:30|15752|15748|15748.9|15744.9|15752|15748|15748.9|15744.9|0
1653305980000|2022-05-23 11:39:40|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653305990000|2022-05-23 11:39:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653306000000|2022-05-23 11:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653306020000|2022-05-23 11:40:20|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653306030000|2022-05-23 11:40:30|15745.8|15741.8|15742.6|15738.6|15745.8|15741.8|15742.6|15738.6|0
1653306040000|2022-05-23 11:40:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653306050000|2022-05-23 11:40:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653306060000|2022-05-23 11:41:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|9
1653306070000|2022-05-23 11:41:10|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|2
1653306080000|2022-05-23 11:41:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653306090000|2022-05-23 11:41:30|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653306100000|2022-05-23 11:41:40|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|1
1653306110000|2022-05-23 11:41:50|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|2
1653306120000|2022-05-23 11:42:00|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|0
1653306140000|2022-05-23 11:42:20|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|4
1653306150000|2022-05-23 11:42:30|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653306160000|2022-05-23 11:42:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|0
1653306170000|2022-05-23 11:42:50|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15745.8|15741.8|9
1653306180000|2022-05-23 11:43:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653306220000|2022-05-23 11:43:40|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653306230000|2022-05-23 11:43:50|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|2
1653306240000|2022-05-23 11:44:00|15744.2|15740.2|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|0
1653306250000|2022-05-23 11:44:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653306260000|2022-05-23 11:44:20|15750.4|15746.4|15755.1|15751.1|15755.1|15751.1|15750.4|15746.4|3
1653306270000|2022-05-23 11:44:30|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653306280000|2022-05-23 11:44:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653306290000|2022-05-23 11:44:50|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653306300000|2022-05-23 11:45:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653306310000|2022-05-23 11:45:10|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653306330000|2022-05-23 11:45:30|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653306340000|2022-05-23 11:45:40|15752|15748|15752|15748|15753.6|15749.6|15750.4|15746.4|0
1653306350000|2022-05-23 11:45:50|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653306360000|2022-05-23 11:46:00|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|0
1653306370000|2022-05-23 11:46:10|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|501
1653306380000|2022-05-23 11:46:20|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653306390000|2022-05-23 11:46:30|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|0
1653306400000|2022-05-23 11:46:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653306420000|2022-05-23 11:47:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653306430000|2022-05-23 11:47:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653306440000|2022-05-23 11:47:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653306450000|2022-05-23 11:47:30|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|1
1653306460000|2022-05-23 11:47:40|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653306470000|2022-05-23 11:47:50|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653306480000|2022-05-23 11:48:00|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653306500000|2022-05-23 11:48:20|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|1
1653306520000|2022-05-23 11:48:40|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653306530000|2022-05-23 11:48:50|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653306540000|2022-05-23 11:49:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|13
1653306550000|2022-05-23 11:49:10|15736.4|15732.4|15741.1|15737.1|15741.1|15737.1|15736.4|15732.4|1
1653306560000|2022-05-23 11:49:20|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|2
1653306570000|2022-05-23 11:49:30|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653306590000|2022-05-23 11:49:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|4
1653306620000|2022-05-23 11:50:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|1
1653306630000|2022-05-23 11:50:30|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653306640000|2022-05-23 11:50:40|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|1
1653306650000|2022-05-23 11:50:50|15742.6|15738.6|15739.5|15735.5|15742.6|15738.6|15739.5|15735.5|0
1653306660000|2022-05-23 11:51:00|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653306670000|2022-05-23 11:51:10|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|0
1653306680000|2022-05-23 11:51:20|||||||||1
1653306690000|2022-05-23 11:51:30|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|3
1653306700000|2022-05-23 11:51:40|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|0
1653306720000|2022-05-23 11:52:00|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653306730000|2022-05-23 11:52:10|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|10
1653306740000|2022-05-23 11:52:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653306770000|2022-05-23 11:52:50|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|1
1653306780000|2022-05-23 11:53:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653306790000|2022-05-23 11:53:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653306800000|2022-05-23 11:53:20|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|20
1653306810000|2022-05-23 11:53:30|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653306820000|2022-05-23 11:53:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|10
1653306830000|2022-05-23 11:53:50|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653306840000|2022-05-23 11:54:00|15739.5|15735.5|15742.6|15738.6|15742.6|15738.6|15737.9|15733.9|0
1653306850000|2022-05-23 11:54:10|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|1
1653306870000|2022-05-23 11:54:30|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|2
1653306880000|2022-05-23 11:54:40|15739.5|15735.5|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|7
1653306890000|2022-05-23 11:54:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653306900000|2022-05-23 11:55:00|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|0
1653306910000|2022-05-23 11:55:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653306920000|2022-05-23 11:55:20|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653306930000|2022-05-23 11:55:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653306950000|2022-05-23 11:55:50|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653306960000|2022-05-23 11:56:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653306990000|2022-05-23 11:56:30|15739.5|15735.5|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|0
1653307000000|2022-05-23 11:56:40|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653307010000|2022-05-23 11:56:50|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|1
1653307020000|2022-05-23 11:57:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653307030000|2022-05-23 11:57:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653307040000|2022-05-23 11:57:20|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|12
1653307050000|2022-05-23 11:57:30|||||||||4
1653307060000|2022-05-23 11:57:40|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|8
1653307070000|2022-05-23 11:57:50|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653307090000|2022-05-23 11:58:10|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15739.5|15735.5|5
1653307100000|2022-05-23 11:58:20|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653307110000|2022-05-23 11:58:30|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|2
1653307120000|2022-05-23 11:58:40|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|0
1653307130000|2022-05-23 11:58:50|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|0
1653307140000|2022-05-23 11:59:00|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653307150000|2022-05-23 11:59:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653307170000|2022-05-23 11:59:30|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653307180000|2022-05-23 11:59:40|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|1
1653307190000|2022-05-23 11:59:50|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|1
1653307200000|2022-05-23 12:00:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15739.5|15735.5|1
1653307210000|2022-05-23 12:00:10|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653307230000|2022-05-23 12:00:30|15745.8|15741.8|15748.9|15744.9|15748.9|15744.9|15745.8|15741.8|1
1653307240000|2022-05-23 12:00:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653307260000|2022-05-23 12:01:00|15748.9|15744.9|15753.6|15749.6|15753.6|15749.6|15748.9|15744.9|1
1653307270000|2022-05-23 12:01:10|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1
1653307290000|2022-05-23 12:01:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15752|15748|1
1653307300000|2022-05-23 12:01:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653307310000|2022-05-23 12:01:50|15752|15748|15752|15748|15752|15748|15752|15748|0
1653307320000|2022-05-23 12:02:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15752|15748|1
1653307330000|2022-05-23 12:02:10|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|0
1653307340000|2022-05-23 12:02:20|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653307350000|2022-05-23 12:02:30|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653307360000|2022-05-23 12:02:40|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653307380000|2022-05-23 12:03:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653307390000|2022-05-23 12:03:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|3
1653307410000|2022-05-23 12:03:30|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|0
1653307420000|2022-05-23 12:03:40|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|2
1653307430000|2022-05-23 12:03:50|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653307440000|2022-05-23 12:04:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15748.9|15744.9|0
1653307450000|2022-05-23 12:04:10|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15745.8|15741.8|1
1653307460000|2022-05-23 12:04:20|15748.9|15744.9|15753.6|15749.6|15753.6|15749.6|15748.9|15744.9|1
1653307470000|2022-05-23 12:04:30|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653307480000|2022-05-23 12:04:40|15752|15748|15752|15748|15752|15748|15752|15748|0
1653307490000|2022-05-23 12:04:50|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653307500000|2022-05-23 12:05:00|15750.4|15746.4|15745.8|15741.8|15750.4|15746.4|15745.8|15741.8|0
1653307510000|2022-05-23 12:05:10|15747.3|15743.3|15742.6|15738.6|15747.3|15743.3|15741.1|15737.1|2
1653307520000|2022-05-23 12:05:20|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653307530000|2022-05-23 12:05:30|15744.2|15740.2|15742.6|15738.6|15745.8|15741.8|15742.6|15738.6|1
1653307540000|2022-05-23 12:05:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653307550000|2022-05-23 12:05:50|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|3
1653307560000|2022-05-23 12:06:00|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|0
1653307570000|2022-05-23 12:06:10|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|1
1653307580000|2022-05-23 12:06:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653307590000|2022-05-23 12:06:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653307600000|2022-05-23 12:06:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1653307610000|2022-05-23 12:06:50|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|0
1653307620000|2022-05-23 12:07:00|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653307630000|2022-05-23 12:07:10|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653307640000|2022-05-23 12:07:20|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|1
1653307650000|2022-05-23 12:07:30|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|0
1653307660000|2022-05-23 12:07:40|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653307680000|2022-05-23 12:08:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|3980
1653307690000|2022-05-23 12:08:10|15745.8|15741.8|15742.6|15738.6|15745.8|15741.8|15742.6|15738.6|1
1653307700000|2022-05-23 12:08:20|15744.2|15740.2|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|4
1653307710000|2022-05-23 12:08:30|15742.6|15738.6|15736.4|15732.4|15742.6|15738.6|15736.4|15732.4|2
1653307720000|2022-05-23 12:08:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1653307730000|2022-05-23 12:08:50|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|1
1653307740000|2022-05-23 12:09:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|1
1653307750000|2022-05-23 12:09:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1653307760000|2022-05-23 12:09:20|||||||||11
1653307770000|2022-05-23 12:09:30|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|2
1653307780000|2022-05-23 12:09:40|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15739.5|15735.5|1
1653307790000|2022-05-23 12:09:50|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|2
1653307800000|2022-05-23 12:10:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|1
1653307810000|2022-05-23 12:10:10|||||||||1
1653307820000|2022-05-23 12:10:20|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|2
1653307830000|2022-05-23 12:10:30|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|1
1653307840000|2022-05-23 12:10:40|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|2
1653307850000|2022-05-23 12:10:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653307860000|2022-05-23 12:11:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|25
1653307880000|2022-05-23 12:11:20|||||||||2
1653307890000|2022-05-23 12:11:30|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|4
1653307900000|2022-05-23 12:11:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|28
1653307910000|2022-05-23 12:11:50|||||||||1
1653307920000|2022-05-23 12:12:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653307930000|2022-05-23 12:12:10|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653307940000|2022-05-23 12:12:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653307950000|2022-05-23 12:12:30|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|0
1653307960000|2022-05-23 12:12:40|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653307970000|2022-05-23 12:12:50|15736.4|15732.4|15731.7|15727.7|15736.4|15732.4|15731.7|15727.7|1
1653307980000|2022-05-23 12:13:00|||||||||1
1653307990000|2022-05-23 12:13:10|15733.3|15729.3|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|1
1653308000000|2022-05-23 12:13:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653308010000|2022-05-23 12:13:30|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|0
1653308020000|2022-05-23 12:13:40|15739.5|15735.5|15736.4|15732.4|15739.5|15735.5|15734.8|15730.8|2
1653308030000|2022-05-23 12:13:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|1
1653308040000|2022-05-23 12:14:00|15736.4|15732.4|15733.3|15729.3|15737.9|15733.9|15733.3|15729.3|32
1653308050000|2022-05-23 12:14:10|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1
1653308060000|2022-05-23 12:14:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653308070000|2022-05-23 12:14:30|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|2
1653308100000|2022-05-23 12:15:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|1
1653308110000|2022-05-23 12:15:10|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|855
1653308120000|2022-05-23 12:15:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|5
1653308140000|2022-05-23 12:15:40|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|3
1653308150000|2022-05-23 12:15:50|||||||||2
1653308160000|2022-05-23 12:16:00|||||||||1
1653308180000|2022-05-23 12:16:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|3
1653308190000|2022-05-23 12:16:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|7
1653308200000|2022-05-23 12:16:40|15727|15723|15727|15723|15728.6|15724.6|15727|15723|1
1653308210000|2022-05-23 12:16:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1653308230000|2022-05-23 12:17:10|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|3
1653308240000|2022-05-23 12:17:20|15728.6|15724.6|15727|15723|15728.6|15724.6|15727|15723|2
1653308250000|2022-05-23 12:17:30|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|0
1653308260000|2022-05-23 12:17:40|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|1
1653308280000|2022-05-23 12:18:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653308290000|2022-05-23 12:18:10|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|1
1653308300000|2022-05-23 12:18:20|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|2
1653308320000|2022-05-23 12:18:40|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653308330000|2022-05-23 12:18:50|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|8
1653308340000|2022-05-23 12:19:00|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653308350000|2022-05-23 12:19:10|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|2
1653308360000|2022-05-23 12:19:20|||||||||1
1653308370000|2022-05-23 12:19:30|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|1
1653308380000|2022-05-23 12:19:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|1
1653308390000|2022-05-23 12:19:50|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|0
1653308400000|2022-05-23 12:20:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15717.6|15713.6|7
1653308410000|2022-05-23 12:20:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|3
1653308420000|2022-05-23 12:20:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|0
1653308430000|2022-05-23 12:20:30|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|0
1653308440000|2022-05-23 12:20:40|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|2
1653308460000|2022-05-23 12:21:00|||||||||1
1653308470000|2022-05-23 12:21:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|4
1653308480000|2022-05-23 12:21:20|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|1
1653308490000|2022-05-23 12:21:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653308500000|2022-05-23 12:21:40|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|4
1653308510000|2022-05-23 12:21:50|15702|15698|15700.4|15696.4|15702|15698|15697.3|15693.3|18
1653308550000|2022-05-23 12:22:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653308560000|2022-05-23 12:22:40|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|4
1653308570000|2022-05-23 12:22:50|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653308580000|2022-05-23 12:23:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653308590000|2022-05-23 12:23:10|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653308600000|2022-05-23 12:23:20|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|2
1653308610000|2022-05-23 12:23:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653308620000|2022-05-23 12:23:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|1
1653308630000|2022-05-23 12:23:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653308650000|2022-05-23 12:24:10|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|3
1653308660000|2022-05-23 12:24:20|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|2
1653308670000|2022-05-23 12:24:30|15700.4|15696.4|15697.3|15693.3|15702|15698|15697.3|15693.3|0
1653308680000|2022-05-23 12:24:40|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|1
1653308700000|2022-05-23 12:25:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|3
1653308710000|2022-05-23 12:25:10|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|15
1653308720000|2022-05-23 12:25:20|15692.6|15688.6|15684.8|15680.8|15692.6|15688.6|15684.8|15680.8|7
1653308730000|2022-05-23 12:25:30|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|4
1653308740000|2022-05-23 12:25:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|0
1653308750000|2022-05-23 12:25:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|5
1653308770000|2022-05-23 12:26:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653308790000|2022-05-23 12:26:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|3
1653308820000|2022-05-23 12:27:00|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|32
1653308830000|2022-05-23 12:27:10|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15686.4|15682.4|0
1653308840000|2022-05-23 12:27:20|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|7
1653308850000|2022-05-23 12:27:30|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|3
1653308860000|2022-05-23 12:27:40|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|10
1653308870000|2022-05-23 12:27:50|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|151
1653308880000|2022-05-23 12:28:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|1
1653308890000|2022-05-23 12:28:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|1
1653308900000|2022-05-23 12:28:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|1
1653308910000|2022-05-23 12:28:30|||||||||1
1653308920000|2022-05-23 12:28:40|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|0
1653308930000|2022-05-23 12:28:50|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653308940000|2022-05-23 12:29:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|3
1653308960000|2022-05-23 12:29:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|12
1653308970000|2022-05-23 12:29:30|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|9
1653308980000|2022-05-23 12:29:40|||||||||2
1653308990000|2022-05-23 12:29:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|3
1653309000000|2022-05-23 12:30:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|4
1653309010000|2022-05-23 12:30:10|||||||||1
1653309020000|2022-05-23 12:30:20|||||||||1
1653309030000|2022-05-23 12:30:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|1
1653309040000|2022-05-23 12:30:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653309050000|2022-05-23 12:30:50|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|11
1653309060000|2022-05-23 12:31:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|5
1653309070000|2022-05-23 12:31:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|4
1653309080000|2022-05-23 12:31:20|15689.5|15685.5|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|8
1653309090000|2022-05-23 12:31:30|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|4
1653309100000|2022-05-23 12:31:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|12
1653309110000|2022-05-23 12:31:50|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|0
1653309120000|2022-05-23 12:32:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|6
1653309130000|2022-05-23 12:32:10|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|6
1653309140000|2022-05-23 12:32:20|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|4825
1653309150000|2022-05-23 12:32:30|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|2
1653309160000|2022-05-23 12:32:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|2
1653309170000|2022-05-23 12:32:50|||||||||1
1653309180000|2022-05-23 12:33:00|15703.6|15699.6|15702|15698|15705.1|15701.1|15700.4|15696.4|5
1653309190000|2022-05-23 12:33:10|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|4
1653309200000|2022-05-23 12:33:20|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653309210000|2022-05-23 12:33:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653309220000|2022-05-23 12:33:40|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|13
1653309230000|2022-05-23 12:33:50|15702|15698|15705.1|15701.1|15706.7|15702.7|15702|15698|2
1653309240000|2022-05-23 12:34:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15702|15698|3
1653309250000|2022-05-23 12:34:10|||||||||1
1653309260000|2022-05-23 12:34:20|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653309270000|2022-05-23 12:34:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653309280000|2022-05-23 12:34:40|15702|15698|15705.1|15701.1|15706.7|15702.7|15702|15698|1392
1653309290000|2022-05-23 12:34:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|4
1653309300000|2022-05-23 12:35:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|3
1653309310000|2022-05-23 12:35:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|2
1653309320000|2022-05-23 12:35:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|3
1653309330000|2022-05-23 12:35:30|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|7
1653309340000|2022-05-23 12:35:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653309350000|2022-05-23 12:35:50|||||||||1
1653309390000|2022-05-23 12:36:30|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653309400000|2022-05-23 12:36:40|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|0
1653309410000|2022-05-23 12:36:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653309420000|2022-05-23 12:37:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653309450000|2022-05-23 12:37:30|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|3
1653309470000|2022-05-23 12:37:50|||||||||506
1653309480000|2022-05-23 12:38:00|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|6
1653309490000|2022-05-23 12:38:10|||||||||1
1653309500000|2022-05-23 12:38:20|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|2
1653309510000|2022-05-23 12:38:30|15716.1|15712.1|15720.8|15716.8|15720.8|15716.8|15716.1|15712.1|7
1653309520000|2022-05-23 12:38:40|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|1
1653309530000|2022-05-23 12:38:50|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|2
1653309540000|2022-05-23 12:39:00|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|2
1653309550000|2022-05-23 12:39:10|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1
1653309560000|2022-05-23 12:39:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|52
1653309570000|2022-05-23 12:39:30|15736.4|15732.4|15741.1|15737.1|15741.1|15737.1|15736.4|15732.4|1
1653309580000|2022-05-23 12:39:40|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|5
1653309590000|2022-05-23 12:39:50|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|1
1653309600000|2022-05-23 12:40:00|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|0
1653309610000|2022-05-23 12:40:10|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|428
1653309620000|2022-05-23 12:40:20|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|2
1653309630000|2022-05-23 12:40:30|15728.6|15724.6|15723.9|15719.9|15728.6|15724.6|15723.9|15719.9|1
1653309640000|2022-05-23 12:40:40|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|1
1653309650000|2022-05-23 12:40:50|||||||||1
1653309660000|2022-05-23 12:41:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|7
1653309670000|2022-05-23 12:41:10|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|2
1653309680000|2022-05-23 12:41:20|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|1
1653309690000|2022-05-23 12:41:30|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|1
1653309700000|2022-05-23 12:41:40|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|5
1653309710000|2022-05-23 12:41:50|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|1
1653309720000|2022-05-23 12:42:00|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15711.4|15707.4|1
1653309730000|2022-05-23 12:42:10|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|1
1653309740000|2022-05-23 12:42:20|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|3
1653309750000|2022-05-23 12:42:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|502
1653309760000|2022-05-23 12:42:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|3
1653309770000|2022-05-23 12:42:50|||||||||1
1653309780000|2022-05-23 12:43:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|5
1653309790000|2022-05-23 12:43:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653309800000|2022-05-23 12:43:20|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|0
1653309830000|2022-05-23 12:43:50|15717.6|15713.6|15709.8|15705.8|15717.6|15713.6|15709.8|15705.8|0
1653309840000|2022-05-23 12:44:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15705.1|15701.1|3
1653309850000|2022-05-23 12:44:10|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|3
1653309870000|2022-05-23 12:44:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653309880000|2022-05-23 12:44:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|1
1653309890000|2022-05-23 12:44:50|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|0
1653309900000|2022-05-23 12:45:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|10
1653309910000|2022-05-23 12:45:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|0
1653309920000|2022-05-23 12:45:20|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|22
1653309930000|2022-05-23 12:45:30|||||||||1
1653309940000|2022-05-23 12:45:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653309950000|2022-05-23 12:45:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653309960000|2022-05-23 12:46:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653309980000|2022-05-23 12:46:20|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|32
1653309990000|2022-05-23 12:46:30|15689.5|15685.5|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|10088
1653310000000|2022-05-23 12:46:40|15695.8|15691.8|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|25
1653310010000|2022-05-23 12:46:50|||||||||4
1653310020000|2022-05-23 12:47:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|8
1653310030000|2022-05-23 12:47:10|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|8
1653310040000|2022-05-23 12:47:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|3
1653310050000|2022-05-23 12:47:30|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|4
1653310060000|2022-05-23 12:47:40|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|8
1653310070000|2022-05-23 12:47:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|2
1653310080000|2022-05-23 12:48:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653310090000|2022-05-23 12:48:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653310100000|2022-05-23 12:48:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|3
1653310110000|2022-05-23 12:48:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|2
1653310120000|2022-05-23 12:48:40|||||||||1
1653310130000|2022-05-23 12:48:50|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|1
1653310140000|2022-05-23 12:49:00|15697.3|15693.3|15695.8|15691.8|15698.9|15694.9|15695.8|15691.8|2
1653310150000|2022-05-23 12:49:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|1
1653310160000|2022-05-23 12:49:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|1
1653310170000|2022-05-23 12:49:30|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|51
1653310180000|2022-05-23 12:49:40|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|1
1653310190000|2022-05-23 12:49:50|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|1
1653310200000|2022-05-23 12:50:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|3
1653310210000|2022-05-23 12:50:10|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653310220000|2022-05-23 12:50:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1653310230000|2022-05-23 12:50:30|||||||||1
1653310240000|2022-05-23 12:50:40|||||||||1
1653310250000|2022-05-23 12:50:50|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|2
1653310260000|2022-05-23 12:51:00|||||||||10
1653310270000|2022-05-23 12:51:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1969
1653310280000|2022-05-23 12:51:20|||||||||336
1653310290000|2022-05-23 12:51:30|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|14
1653310300000|2022-05-23 12:51:40|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|3
1653310310000|2022-05-23 12:51:50|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|3
1653310320000|2022-05-23 12:52:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|4
1653310330000|2022-05-23 12:52:10|15695.8|15691.8|15700.4|15696.4|15702|15698|15695.8|15691.8|3
1653310340000|2022-05-23 12:52:20|15702|15698|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|11
1653310350000|2022-05-23 12:52:30|||||||||53
1653310360000|2022-05-23 12:52:40|||||||||2
1653310370000|2022-05-23 12:52:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|2
1653310380000|2022-05-23 12:53:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|2
1653310390000|2022-05-23 12:53:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653310400000|2022-05-23 12:53:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653310410000|2022-05-23 12:53:30|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|1
1653310420000|2022-05-23 12:53:40|15695.8|15691.8|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|1
1653310430000|2022-05-23 12:53:50|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|2
1653310440000|2022-05-23 12:54:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|3
1653310450000|2022-05-23 12:54:10|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|1
1653310460000|2022-05-23 12:54:20|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|1
1653310470000|2022-05-23 12:54:30|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1502
1653310480000|2022-05-23 12:54:40|15692.6|15688.6|15689.5|15685.5|15694.2|15690.2|15689.5|15685.5|1
1653310490000|2022-05-23 12:54:50|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|2
1653310500000|2022-05-23 12:55:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653310510000|2022-05-23 12:55:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653310520000|2022-05-23 12:55:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|1
1653310530000|2022-05-23 12:55:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653310540000|2022-05-23 12:55:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1653310550000|2022-05-23 12:55:50|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|1
1653310570000|2022-05-23 12:56:10|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|2
1653310580000|2022-05-23 12:56:20|||||||||1
1653310590000|2022-05-23 12:56:30|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|1
1653310600000|2022-05-23 12:56:40|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|0
1653310610000|2022-05-23 12:56:50|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|1
1653310620000|2022-05-23 12:57:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|1
1653310640000|2022-05-23 12:57:20|||||||||5006
1653310650000|2022-05-23 12:57:30|15689.5|15685.5|15686.4|15682.4|15689.5|15685.5|15686.4|15682.4|1
1653310660000|2022-05-23 12:57:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653310670000|2022-05-23 12:57:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|2
1653310680000|2022-05-23 12:58:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|955
1653310690000|2022-05-23 12:58:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|18
1653310700000|2022-05-23 12:58:20|15698.9|15694.9|15703.6|15699.6|15705.1|15701.1|15698.9|15694.9|0
1653310710000|2022-05-23 12:58:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|50
1653310720000|2022-05-23 12:58:40|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653310730000|2022-05-23 12:58:50|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|1
1653310740000|2022-05-23 12:59:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|8
1653310750000|2022-05-23 12:59:10|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|12
1653310760000|2022-05-23 12:59:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653310780000|2022-05-23 12:59:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653310790000|2022-05-23 12:59:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|3
1653310800000|2022-05-23 13:00:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|5
1653310820000|2022-05-23 13:00:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|4
1653310830000|2022-05-23 13:00:30|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|5
1653310840000|2022-05-23 13:00:40|15702|15698|15700.4|15696.4|15702|15698|15698.9|15694.9|0
1653310850000|2022-05-23 13:00:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653310860000|2022-05-23 13:01:00|15702|15698|15697.3|15693.3|15702|15698|15697.3|15693.3|0
1653310870000|2022-05-23 13:01:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1653310880000|2022-05-23 13:01:20|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|0
1653310890000|2022-05-23 13:01:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653310900000|2022-05-23 13:01:40|15691.1|15687.1|15686.4|15682.4|15691.1|15687.1|15686.4|15682.4|9
1653310910000|2022-05-23 13:01:50|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|0
1653310920000|2022-05-23 13:02:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|5
1653310930000|2022-05-23 13:02:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653310940000|2022-05-23 13:02:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|2
1653310950000|2022-05-23 13:02:30|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|0
1653310970000|2022-05-23 13:02:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653310980000|2022-05-23 13:03:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|2
1653310990000|2022-05-23 13:03:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|20
1653311000000|2022-05-23 13:03:20|15689.5|15685.5|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|3
1653311010000|2022-05-23 13:03:30|15692.6|15688.6|15695.8|15691.8|15695.8|15691.8|15692.6|15688.6|2
1653311020000|2022-05-23 13:03:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653311030000|2022-05-23 13:03:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|1
1653311040000|2022-05-23 13:04:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|4
1653311050000|2022-05-23 13:04:10|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15694.2|15690.2|0
1653311060000|2022-05-23 13:04:20|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|4
1653311070000|2022-05-23 13:04:30|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|2
1653311080000|2022-05-23 13:04:40|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|1
1653311090000|2022-05-23 13:04:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653311100000|2022-05-23 13:05:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653311110000|2022-05-23 13:05:10|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|1
1653311120000|2022-05-23 13:05:20|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|126
1653311130000|2022-05-23 13:05:30|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|3
1653311140000|2022-05-23 13:05:40|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653311150000|2022-05-23 13:05:50|15689.5|15685.5|15694.2|15690.2|15695.8|15691.8|15689.5|15685.5|0
1653311160000|2022-05-23 13:06:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653311170000|2022-05-23 13:06:10|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|3
1653311180000|2022-05-23 13:06:20|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|0
1653311200000|2022-05-23 13:06:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653311210000|2022-05-23 13:06:50|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|0
1653311220000|2022-05-23 13:07:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653311240000|2022-05-23 13:07:20|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653311270000|2022-05-23 13:07:50|15692.6|15688.6|15678.6|15674.6|15692.6|15688.6|15678.6|15674.6|11
1653311280000|2022-05-23 13:08:00|15677|15673|15677|15673|15678.6|15674.6|15675.4|15671.4|6
1653311290000|2022-05-23 13:08:10|15675.4|15671.4|15670.8|15666.8|15678.6|15674.6|15670.8|15666.8|3
1653311300000|2022-05-23 13:08:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|0
1653311310000|2022-05-23 13:08:30|||||||||6
1653311320000|2022-05-23 13:08:40|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15670.8|15666.8|0
1653311330000|2022-05-23 13:08:50|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|549
1653311340000|2022-05-23 13:09:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653311350000|2022-05-23 13:09:10|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15667.6|15663.6|0
1653311360000|2022-05-23 13:09:20|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|0
1653311370000|2022-05-23 13:09:30|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|3
1653311380000|2022-05-23 13:09:40|||||||||10
1653311390000|2022-05-23 13:09:50|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15667.6|15663.6|1
1653311400000|2022-05-23 13:10:00|15669.2|15665.2|15664.5|15660.5|15669.2|15665.2|15662.9|15658.9|98
1653311410000|2022-05-23 13:10:10|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|15
1653311420000|2022-05-23 13:10:20|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|0
1653311430000|2022-05-23 13:10:30|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|5
1653311440000|2022-05-23 13:10:40|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|296
1653311450000|2022-05-23 13:10:50|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|49
1653311460000|2022-05-23 13:11:00|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15667.6|15663.6|1
1653311470000|2022-05-23 13:11:10|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|0
1653311480000|2022-05-23 13:11:20|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|4
1653311500000|2022-05-23 13:11:40|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|1
1653311510000|2022-05-23 13:11:50|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653311520000|2022-05-23 13:12:00|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|25
1653311530000|2022-05-23 13:12:10|15666.1|15662.1|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|0
1653311540000|2022-05-23 13:12:20|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|11
1653311550000|2022-05-23 13:12:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|0
1653311560000|2022-05-23 13:12:40|15677|15673|15680.1|15676.1|15681.7|15677.7|15677|15673|0
1653311570000|2022-05-23 13:12:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|3
1653311580000|2022-05-23 13:13:00|15680.1|15676.1|15683.3|15679.3|15683.3|15679.3|15680.1|15676.1|32
1653311590000|2022-05-23 13:13:10|15681.7|15677.7|15680.1|15676.1|15684.8|15680.8|15680.1|15676.1|1
1653311600000|2022-05-23 13:13:20|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15675.4|15671.4|4
1653311610000|2022-05-23 13:13:30|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15680.1|15676.1|0
1653311620000|2022-05-23 13:13:40|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|4
1653311630000|2022-05-23 13:13:50|||||||||2
1653311650000|2022-05-23 13:14:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|7
1653311660000|2022-05-23 13:14:20|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|1
1653311670000|2022-05-23 13:14:30|15683.3|15679.3|15684.8|15680.8|15686.4|15682.4|15683.3|15679.3|0
1653311680000|2022-05-23 13:14:40|15686.4|15682.4|15689.5|15685.5|15689.5|15685.5|15686.4|15682.4|1
1653311690000|2022-05-23 13:14:50|||||||||1
1653311700000|2022-05-23 13:15:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|6
1653311710000|2022-05-23 13:15:10|||||||||1
1653311720000|2022-05-23 13:15:20|15689.5|15685.5|15692.6|15688.6|15692.6|15688.6|15689.5|15685.5|23
1653311730000|2022-05-23 13:15:30|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653311740000|2022-05-23 13:15:40|15689.5|15685.5|15692.6|15688.6|15692.6|15688.6|15689.5|15685.5|2
1653311750000|2022-05-23 13:15:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1653311760000|2022-05-23 13:16:00|||||||||1
1653311770000|2022-05-23 13:16:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|1
1653311780000|2022-05-23 13:16:20|15689.5|15685.5|15684.8|15680.8|15689.5|15685.5|15684.8|15680.8|1
1653311790000|2022-05-23 13:16:30|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|4
1653311800000|2022-05-23 13:16:40|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|1
1653311810000|2022-05-23 13:16:50|15687.9|15683.9|15692.6|15688.6|15692.6|15688.6|15687.9|15683.9|2
1653311820000|2022-05-23 13:17:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653311830000|2022-05-23 13:17:10|||||||||1
1653311850000|2022-05-23 13:17:30|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|27
1653311860000|2022-05-23 13:17:40|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653311870000|2022-05-23 13:17:50|15692.6|15688.6|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|119
1653311880000|2022-05-23 13:18:00|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|14
1653311890000|2022-05-23 13:18:10|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|1
1653311900000|2022-05-23 13:18:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|1
1653311910000|2022-05-23 13:18:30|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|1
1653311920000|2022-05-23 13:18:40|||||||||1
1653311930000|2022-05-23 13:18:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|2
1653311950000|2022-05-23 13:19:10|||||||||32
1653311960000|2022-05-23 13:19:20|||||||||3
1653311970000|2022-05-23 13:19:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|37
1653311980000|2022-05-23 13:19:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|3
1653311990000|2022-05-23 13:19:50|15698.9|15694.9|15700.4|15696.4|15702|15698|15697.3|15693.3|1
1653312000000|2022-05-23 13:20:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|6
1653312010000|2022-05-23 13:20:10|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|5
1653312020000|2022-05-23 13:20:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653312040000|2022-05-23 13:20:40|15698.9|15694.9|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|5
1653312060000|2022-05-23 13:21:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|5
1653312070000|2022-05-23 13:21:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653312080000|2022-05-23 13:21:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|39
1653312090000|2022-05-23 13:21:30|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|3
1653312100000|2022-05-23 13:21:40|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|0
1653312110000|2022-05-23 13:21:50|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15689.5|15685.5|12
1653312120000|2022-05-23 13:22:00|15691.1|15687.1|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|2
1653312130000|2022-05-23 13:22:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|3
1653312140000|2022-05-23 13:22:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|170
1653312150000|2022-05-23 13:22:30|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|0
1653312160000|2022-05-23 13:22:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|10
1653312170000|2022-05-23 13:22:50|15694.2|15690.2|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|12
1653312180000|2022-05-23 13:23:00|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|11
1653312190000|2022-05-23 13:23:10|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|212
1653312200000|2022-05-23 13:23:20|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|1
1653312210000|2022-05-23 13:23:30|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|1
1653312220000|2022-05-23 13:23:40|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|3
1653312230000|2022-05-23 13:23:50|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653312240000|2022-05-23 13:24:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|5
1653312250000|2022-05-23 13:24:10|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|27
1653312270000|2022-05-23 13:24:30|||||||||1
1653312290000|2022-05-23 13:24:50|||||||||1
1653312300000|2022-05-23 13:25:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|12
1653312310000|2022-05-23 13:25:10|||||||||1
1653312320000|2022-05-23 13:25:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|6
1653312330000|2022-05-23 13:25:30|15686.4|15682.4|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|1
1653312340000|2022-05-23 13:25:40|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|1
1653312350000|2022-05-23 13:25:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653312360000|2022-05-23 13:26:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|40
1653312370000|2022-05-23 13:26:10|15691.1|15687.1|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|5
1653312380000|2022-05-23 13:26:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|621
1653312390000|2022-05-23 13:26:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|5
1653312400000|2022-05-23 13:26:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|2
1653312410000|2022-05-23 13:26:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|2
1653312420000|2022-05-23 13:27:00|15703.6|15699.6|15706.7|15702.7|15708.3|15704.3|15703.6|15699.6|32
1653312430000|2022-05-23 13:27:10|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|6
1653312440000|2022-05-23 13:27:20|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|2
1653312450000|2022-05-23 13:27:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653312460000|2022-05-23 13:27:40|15705.1|15701.1|15706.7|15702.7|15708.3|15704.3|15705.1|15701.1|1
1653312470000|2022-05-23 13:27:50|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|51
1653312480000|2022-05-23 13:28:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|2
1653312490000|2022-05-23 13:28:10|15708.3|15704.3|15712.9|15708.9|15714.5|15710.5|15708.3|15704.3|1
1653312500000|2022-05-23 13:28:20|||||||||1
1653312510000|2022-05-23 13:28:30|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|11
1653312520000|2022-05-23 13:28:40|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|2
1653312530000|2022-05-23 13:28:50|15714.5|15710.5|15717.6|15713.6|15719.2|15715.2|15714.5|15710.5|13
1653312540000|2022-05-23 13:29:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1
1653312550000|2022-05-23 13:29:10|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15714.5|15710.5|3
1653312560000|2022-05-23 13:29:20|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653312570000|2022-05-23 13:29:30|15711.4|15707.4|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|2
1653312580000|2022-05-23 13:29:40|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|2
1653312590000|2022-05-23 13:29:50|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15714.5|15710.5|3
1653312600000|2022-05-23 13:30:00|15716.1|15712.1|15714.5|15710.5|15717.6|15713.6|15712.9|15708.9|3
1653312610000|2022-05-23 13:30:10|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|21
1653312620000|2022-05-23 13:30:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|2
1653312630000|2022-05-23 13:30:30|||||||||10
1653312640000|2022-05-23 13:30:40|15714.5|15710.5|15716.1|15712.1|15719.2|15715.2|15714.5|15710.5|23
1653312650000|2022-05-23 13:30:50|15714.5|15710.5|15716.1|15712.1|15717.6|15713.6|15714.5|15710.5|10
1653312660000|2022-05-23 13:31:00|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|8
1653312670000|2022-05-23 13:31:10|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|5
1653312680000|2022-05-23 13:31:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|12
1653312690000|2022-05-23 13:31:30|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15717.6|15713.6|3
1653312700000|2022-05-23 13:31:40|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|1
1653312710000|2022-05-23 13:31:50|15723.9|15719.9|15733.3|15729.3|15734.8|15730.8|15723.9|15719.9|23
1653312720000|2022-05-23 13:32:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|202
1653312730000|2022-05-23 13:32:10|15731.7|15727.7|15734.8|15730.8|15736.4|15732.4|15731.7|15727.7|261
1653312740000|2022-05-23 13:32:20|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|1
1653312750000|2022-05-23 13:32:30|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15733.3|15729.3|3
1653312760000|2022-05-23 13:32:40|15736.4|15732.4|15731.7|15727.7|15736.4|15732.4|15731.7|15727.7|50
1653312770000|2022-05-23 13:32:50|15733.3|15729.3|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|27
1653312780000|2022-05-23 13:33:00|15737.9|15733.9|15730.1|15726.1|15737.9|15733.9|15730.1|15726.1|17
1653312790000|2022-05-23 13:33:10|15728.6|15724.6|15734.8|15730.8|15736.4|15732.4|15728.6|15724.6|3
1653312800000|2022-05-23 13:33:20|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|5
1653312810000|2022-05-23 13:33:30|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|8
1653312820000|2022-05-23 13:33:40|15736.4|15732.4|15728.6|15724.6|15736.4|15732.4|15728.6|15724.6|9
1653312830000|2022-05-23 13:33:50|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|5
1653312840000|2022-05-23 13:34:00|15730.1|15726.1|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|4
1653312850000|2022-05-23 13:34:10|15736.4|15732.4|15731.7|15727.7|15736.4|15732.4|15731.7|15727.7|2
1653312860000|2022-05-23 13:34:20|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|0
1653312870000|2022-05-23 13:34:30|15730.1|15726.1|15733.3|15729.3|15733.3|15729.3|15730.1|15726.1|2
1653312880000|2022-05-23 13:34:40|15734.8|15730.8|15739.5|15735.5|15739.5|15735.5|15731.7|15727.7|3
1653312890000|2022-05-23 13:34:50|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15736.4|15732.4|8
1653312900000|2022-05-23 13:35:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|142
1653312910000|2022-05-23 13:35:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|3
1653312920000|2022-05-23 13:35:20|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15736.4|15732.4|6
1653312930000|2022-05-23 13:35:30|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|10
1653312940000|2022-05-23 13:35:40|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|6
1653312950000|2022-05-23 13:35:50|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|2
1653312960000|2022-05-23 13:36:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|2
1653312970000|2022-05-23 13:36:10|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|6
1653312980000|2022-05-23 13:36:20|15745.8|15741.8|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|6
1653312990000|2022-05-23 13:36:30|15752|15748|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|11
1653313000000|2022-05-23 13:36:40|15752|15748|15752|15748|15752|15748|15747.3|15743.3|21
1653313010000|2022-05-23 13:36:50|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|2098
1653313020000|2022-05-23 13:37:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|63
1653313030000|2022-05-23 13:37:10|15755.1|15751.1|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|15
1653313040000|2022-05-23 13:37:20|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|4
1653313050000|2022-05-23 13:37:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|1
1653313060000|2022-05-23 13:37:40|15761.4|15757.4|15753.6|15749.6|15761.4|15757.4|15753.6|15749.6|13
1653313070000|2022-05-23 13:37:50|15755.1|15751.1|15758.3|15754.3|15759.8|15755.8|15755.1|15751.1|2
1653313080000|2022-05-23 13:38:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15758.3|15754.3|3
1653313090000|2022-05-23 13:38:10|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|1
1653313100000|2022-05-23 13:38:20|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|6
1653313110000|2022-05-23 13:38:30|15767.6|15763.6|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|6
1653313120000|2022-05-23 13:38:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|3
1653313130000|2022-05-23 13:38:50|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|5
1653313140000|2022-05-23 13:39:00|15773.9|15769.9|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|11
1653313150000|2022-05-23 13:39:10|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|12
1653313160000|2022-05-23 13:39:20|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|4
1653313170000|2022-05-23 13:39:30|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|1
1653313180000|2022-05-23 13:39:40|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|9
1653313190000|2022-05-23 13:39:50|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15777|15773|9
1653313200000|2022-05-23 13:40:00|15777|15773|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|283
1653313210000|2022-05-23 13:40:10|15786.4|15782.4|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|3
1653313220000|2022-05-23 13:40:20|15787.9|15783.9|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|20
1653313230000|2022-05-23 13:40:30|15786.4|15782.4|15780.1|15776.1|15786.4|15782.4|15775.4|15771.4|4
1653313240000|2022-05-23 13:40:40|15778.6|15774.6|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|3
1653313250000|2022-05-23 13:40:50|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|120
1653313260000|2022-05-23 13:41:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|6
1653313270000|2022-05-23 13:41:10|15772.3|15768.3|15769.2|15765.2|15773.9|15769.9|15769.2|15765.2|2
1653313280000|2022-05-23 13:41:20|15770.8|15766.8|15773.9|15769.9|15773.9|15769.9|15769.2|15765.2|3
1653313290000|2022-05-23 13:41:30|15772.3|15768.3|15769.2|15765.2|15773.9|15769.9|15769.2|15765.2|2
1653313300000|2022-05-23 13:41:40|15767.6|15763.6|15759.8|15755.8|15767.6|15763.6|15759.8|15755.8|25
1653313310000|2022-05-23 13:41:50|||||||||1
1653313320000|2022-05-23 13:42:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15761.4|15757.4|7
1653313330000|2022-05-23 13:42:10|15770.8|15766.8|15767.6|15763.6|15770.8|15766.8|15767.6|15763.6|1
1653313340000|2022-05-23 13:42:20|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15767.6|15763.6|1
1653313350000|2022-05-23 13:42:30|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15764.5|15760.5|1
1653313360000|2022-05-23 13:42:40|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|0
1653313370000|2022-05-23 13:42:50|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15770.8|15766.8|0
1653313380000|2022-05-23 13:43:00|15770.8|15766.8|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|2
1653313390000|2022-05-23 13:43:10|15761.4|15757.4|15758.3|15754.3|15762.9|15758.9|15758.3|15754.3|1
1653313400000|2022-05-23 13:43:20|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15758.3|15754.3|3
1653313410000|2022-05-23 13:43:30|15764.5|15760.5|15766.1|15762.1|15769.2|15765.2|15764.5|15760.5|1
1653313420000|2022-05-23 13:43:40|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|0
1653313430000|2022-05-23 13:43:50|15764.5|15760.5|15764.5|15760.5|15767.6|15763.6|15762.9|15758.9|0
1653313440000|2022-05-23 13:44:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653313450000|2022-05-23 13:44:10|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|2
1653313460000|2022-05-23 13:44:20|15764.5|15760.5|15769.2|15765.2|15770.8|15766.8|15764.5|15760.5|2
1653313470000|2022-05-23 13:44:30|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|0
1653313480000|2022-05-23 13:44:40|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|5
1653313490000|2022-05-23 13:44:50|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15764.5|15760.5|9
1653313500000|2022-05-23 13:45:00|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|1
1653313510000|2022-05-23 13:45:10|15766.1|15762.1|15769.2|15765.2|15770.8|15766.8|15766.1|15762.1|2
1653313520000|2022-05-23 13:45:20|15767.6|15763.6|15775.4|15771.4|15775.4|15771.4|15767.6|15763.6|1521
1653313530000|2022-05-23 13:45:30|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|5
1653313540000|2022-05-23 13:45:40|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|1
1653313550000|2022-05-23 13:45:50|15767.6|15763.6|15764.5|15760.5|15767.6|15763.6|15762.9|15758.9|2
1653313560000|2022-05-23 13:46:00|15762.9|15758.9|15767.6|15763.6|15767.6|15763.6|15762.9|15758.9|176
1653313570000|2022-05-23 13:46:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653313580000|2022-05-23 13:46:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|2
1653313590000|2022-05-23 13:46:30|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|2
1653313600000|2022-05-23 13:46:40|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|6
1653313610000|2022-05-23 13:46:50|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|2
1653313620000|2022-05-23 13:47:00|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|4
1653313630000|2022-05-23 13:47:10|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|3
1653313640000|2022-05-23 13:47:20|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|1
1653313650000|2022-05-23 13:47:30|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|10
1653313660000|2022-05-23 13:47:40|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15761.4|15757.4|5
1653313670000|2022-05-23 13:47:50|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653313680000|2022-05-23 13:48:00|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|6
1653313690000|2022-05-23 13:48:10|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|6
1653313700000|2022-05-23 13:48:20|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15753.6|15749.6|3
1653313710000|2022-05-23 13:48:30|15753.6|15749.6|15756.7|15752.7|15758.3|15754.3|15753.6|15749.6|1
1653313720000|2022-05-23 13:48:40|15758.3|15754.3|15755.1|15751.1|15758.3|15754.3|15755.1|15751.1|5
1653313730000|2022-05-23 13:48:50|15753.6|15749.6|15758.3|15754.3|15758.3|15754.3|15753.6|15749.6|0
1653313740000|2022-05-23 13:49:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15752|15748|5
1653313750000|2022-05-23 13:49:10|15752|15748|15752|15748|15752|15748|15752|15748|2
1653313760000|2022-05-23 13:49:20|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15745.8|15741.8|0
1653313770000|2022-05-23 13:49:30|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|0
1653313780000|2022-05-23 13:49:40|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|4
1653313790000|2022-05-23 13:49:50|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15745.8|15741.8|0
1653313800000|2022-05-23 13:50:00|15745.8|15741.8|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|2
1653313810000|2022-05-23 13:50:10|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|8
1653313820000|2022-05-23 13:50:20|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|7
1653313830000|2022-05-23 13:50:30|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|2
1653313840000|2022-05-23 13:50:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|0
1653313850000|2022-05-23 13:50:50|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653313860000|2022-05-23 13:51:00|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|1
1653313870000|2022-05-23 13:51:10|15736.4|15732.4|15737.9|15733.9|15741.1|15737.1|15736.4|15732.4|0
1653313880000|2022-05-23 13:51:20|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653313890000|2022-05-23 13:51:30|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|2
1653313900000|2022-05-23 13:51:40|15733.3|15729.3|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|0
1653313910000|2022-05-23 13:51:50|15734.8|15730.8|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|0
1653313920000|2022-05-23 13:52:00|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653313930000|2022-05-23 13:52:10|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|0
1653313940000|2022-05-23 13:52:20|15730.1|15726.1|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|0
1653313950000|2022-05-23 13:52:30|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1
1653313960000|2022-05-23 13:52:40|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|0
1653313970000|2022-05-23 13:52:50|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653313980000|2022-05-23 13:53:00|15731.7|15727.7|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|2
1653313990000|2022-05-23 13:53:10|15739.5|15735.5|15744.2|15740.2|15745.8|15741.8|15737.9|15733.9|5
1653314000000|2022-05-23 13:53:20|15745.8|15741.8|15747.3|15743.3|15748.9|15744.9|15745.8|15741.8|1
1653314010000|2022-05-23 13:53:30|15745.8|15741.8|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|11
1653314020000|2022-05-23 13:53:40|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|0
1653314030000|2022-05-23 13:53:50|15748.9|15744.9|15752|15748|15753.6|15749.6|15747.3|15743.3|6
1653314040000|2022-05-23 13:54:00|15753.6|15749.6|15756.7|15752.7|15758.3|15754.3|15753.6|15749.6|2
1653314050000|2022-05-23 13:54:10|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|5
1653314060000|2022-05-23 13:54:20|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653314070000|2022-05-23 13:54:30|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15758.3|15754.3|4
1653314080000|2022-05-23 13:54:40|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|0
1653314090000|2022-05-23 13:54:50|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|3
1653314100000|2022-05-23 13:55:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|0
1653314110000|2022-05-23 13:55:10|15764.5|15760.5|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|5
1653314120000|2022-05-23 13:55:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653314130000|2022-05-23 13:55:30|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15764.5|15760.5|11
1653314140000|2022-05-23 13:55:40|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|0
1653314150000|2022-05-23 13:55:50|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|1
1653314160000|2022-05-23 13:56:00|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15758.3|15754.3|2
1653314180000|2022-05-23 13:56:20|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|0
1653314190000|2022-05-23 13:56:30|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653314200000|2022-05-23 13:56:40|15758.3|15754.3|15759.8|15755.8|15761.4|15757.4|15758.3|15754.3|8
1653314210000|2022-05-23 13:56:50|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|0
1653314220000|2022-05-23 13:57:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|5
1653314230000|2022-05-23 13:57:10|15764.5|15760.5|15761.4|15757.4|15764.5|15760.5|15761.4|15757.4|0
1653314240000|2022-05-23 13:57:20|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15755.1|15751.1|59
1653314250000|2022-05-23 13:57:30|15758.3|15754.3|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|0
1653314260000|2022-05-23 13:57:40|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|2
1653314270000|2022-05-23 13:57:50|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|3
1653314280000|2022-05-23 13:58:00|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15759.8|15755.8|1
1653314290000|2022-05-23 13:58:10|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|1
1653314300000|2022-05-23 13:58:20|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|1
1653314310000|2022-05-23 13:58:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653314320000|2022-05-23 13:58:40|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653314330000|2022-05-23 13:58:50|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|4
1653314340000|2022-05-23 13:59:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653314350000|2022-05-23 13:59:10|15759.8|15755.8|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|1004
1653314360000|2022-05-23 13:59:20|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653314370000|2022-05-23 13:59:30|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|1
1653314380000|2022-05-23 13:59:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653314390000|2022-05-23 13:59:50|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|3
1653314400000|2022-05-23 14:00:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|3
1653314410000|2022-05-23 14:00:10|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|2
1653314420000|2022-05-23 14:00:20|15769.2|15765.2|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|2419
1653314430000|2022-05-23 14:00:30|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15767.6|15763.6|0
1653314440000|2022-05-23 14:00:40|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|0
1653314450000|2022-05-23 14:00:50|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|1
1653314480000|2022-05-23 14:01:20|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|1
1653314500000|2022-05-23 14:01:40|15769.2|15765.2|15778.6|15774.6|15780.1|15776.1|15769.2|15765.2|7
1653314510000|2022-05-23 14:01:50|15777|15773|15778.6|15774.6|15781.7|15777.7|15777|15773|2
1653314520000|2022-05-23 14:02:00|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|4
1653314530000|2022-05-23 14:02:10|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|0
1653314540000|2022-05-23 14:02:20|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|2
1653314550000|2022-05-23 14:02:30|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653314560000|2022-05-23 14:02:40|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653314570000|2022-05-23 14:02:50|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|0
1653314580000|2022-05-23 14:03:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|3
1653314590000|2022-05-23 14:03:10|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|0
1653314600000|2022-05-23 14:03:20|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|3
1653314610000|2022-05-23 14:03:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|0
1653314620000|2022-05-23 14:03:40|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|0
1653314630000|2022-05-23 14:03:50|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|3
1653314640000|2022-05-23 14:04:00|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|2
1653314650000|2022-05-23 14:04:10|15770.8|15766.8|15764.5|15760.5|15770.8|15766.8|15764.5|15760.5|2
1653314660000|2022-05-23 14:04:20|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|0
1653314670000|2022-05-23 14:04:30|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|1
1653314680000|2022-05-23 14:04:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15762.9|15758.9|2
1653314690000|2022-05-23 14:04:50|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|0
1653314700000|2022-05-23 14:05:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|5
1653314710000|2022-05-23 14:05:10|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653314720000|2022-05-23 14:05:20|15764.5|15760.5|15761.4|15757.4|15764.5|15760.5|15761.4|15757.4|2
1653314730000|2022-05-23 14:05:30|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|12
1653314740000|2022-05-23 14:05:40|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|2
1653314750000|2022-05-23 14:05:50|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|2
1653314760000|2022-05-23 14:06:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|1
1653314770000|2022-05-23 14:06:10|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|66
1653314780000|2022-05-23 14:06:20|15753.6|15749.6|15758.3|15754.3|15758.3|15754.3|15753.6|15749.6|5
1653314790000|2022-05-23 14:06:30|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653314800000|2022-05-23 14:06:40|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|0
1653314810000|2022-05-23 14:06:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|0
1653314820000|2022-05-23 14:07:00|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|6
1653314830000|2022-05-23 14:07:10|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653314840000|2022-05-23 14:07:20|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|1
1653314850000|2022-05-23 14:07:30|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653314860000|2022-05-23 14:07:40|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|1
1653314870000|2022-05-23 14:07:50|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|1
1653314880000|2022-05-23 14:08:00|15764.5|15760.5|15772.3|15768.3|15772.3|15768.3|15764.5|15760.5|5
1653314890000|2022-05-23 14:08:10|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|1
1653314900000|2022-05-23 14:08:20|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|14
1653314910000|2022-05-23 14:08:30|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|0
1653314920000|2022-05-23 14:08:40|15770.8|15766.8|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|0
1653314930000|2022-05-23 14:08:50|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653314940000|2022-05-23 14:09:00|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|0
1653314950000|2022-05-23 14:09:10|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|1
1653314960000|2022-05-23 14:09:20|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|5
1653314970000|2022-05-23 14:09:30|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|4
1653314980000|2022-05-23 14:09:40|15766.1|15762.1|15761.4|15757.4|15766.1|15762.1|15759.8|15755.8|0
1653314990000|2022-05-23 14:09:50|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|2
1653315000000|2022-05-23 14:10:00|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|4
1653315010000|2022-05-23 14:10:10|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|0
1653315020000|2022-05-23 14:10:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|3
1653315030000|2022-05-23 14:10:30|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|1
1653315040000|2022-05-23 14:10:40|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|2
1653315050000|2022-05-23 14:10:50|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653315060000|2022-05-23 14:11:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|7
1653315090000|2022-05-23 14:11:30|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|1
1653315100000|2022-05-23 14:11:40|15758.3|15754.3|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|3
1653315110000|2022-05-23 14:11:50|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653315120000|2022-05-23 14:12:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|9
1653315130000|2022-05-23 14:12:10|15752|15748|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|2
1653315150000|2022-05-23 14:12:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1653315160000|2022-05-23 14:12:40|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|0
1653315170000|2022-05-23 14:12:50|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|0
1653315180000|2022-05-23 14:13:00|15750.4|15746.4|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|2
1653315190000|2022-05-23 14:13:10|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|8
1653315210000|2022-05-23 14:13:30|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|0
1653315220000|2022-05-23 14:13:40|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|0
1653315240000|2022-05-23 14:14:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1653315250000|2022-05-23 14:14:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|9
1653315260000|2022-05-23 14:14:20|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|100
1653315270000|2022-05-23 14:14:30|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|1
1653315280000|2022-05-23 14:14:40|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|2
1653315290000|2022-05-23 14:14:50|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653315300000|2022-05-23 14:15:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|3
1653315310000|2022-05-23 14:15:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|10
1653315320000|2022-05-23 14:15:20|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653315340000|2022-05-23 14:15:40|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15755.1|15751.1|15
1653315350000|2022-05-23 14:15:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|0
1653315360000|2022-05-23 14:16:00|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653315370000|2022-05-23 14:16:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|1
1653315380000|2022-05-23 14:16:20|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15750.4|15746.4|4
1653315390000|2022-05-23 14:16:30|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|40
1653315400000|2022-05-23 14:16:40|15756.7|15752.7|15761.4|15757.4|15761.4|15757.4|15756.7|15752.7|2
1653315410000|2022-05-23 14:16:50|15762.9|15758.9|15764.5|15760.5|15766.1|15762.1|15759.8|15755.8|3
1653315420000|2022-05-23 14:17:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|0
1653315440000|2022-05-23 14:17:20|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|8
1653315450000|2022-05-23 14:17:30|15758.3|15754.3|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|8
1653315460000|2022-05-23 14:17:40|15756.7|15752.7|15748.9|15744.9|15756.7|15752.7|15748.9|15744.9|2
1653315470000|2022-05-23 14:17:50|15750.4|15746.4|15752|15748|15753.6|15749.6|15750.4|15746.4|3
1653315480000|2022-05-23 14:18:00|15750.4|15746.4|15755.1|15751.1|15756.7|15752.7|15750.4|15746.4|19
1653315490000|2022-05-23 14:18:10|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|67
1653315500000|2022-05-23 14:18:20|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|6
1653315510000|2022-05-23 14:18:30|15752|15748|15758.3|15754.3|15758.3|15754.3|15752|15748|1
1653315520000|2022-05-23 14:18:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|14
1653315530000|2022-05-23 14:18:50|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|1
1653315540000|2022-05-23 14:19:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15752|15748|7
1653315550000|2022-05-23 14:19:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15752|15748|0
1653315560000|2022-05-23 14:19:20|15752|15748|15752|15748|15752|15748|15752|15748|2
1653315570000|2022-05-23 14:19:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|10
1653315580000|2022-05-23 14:19:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653315590000|2022-05-23 14:19:50|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653315600000|2022-05-23 14:20:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|1
1653315610000|2022-05-23 14:20:10|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|4
1653315620000|2022-05-23 14:20:20|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653315630000|2022-05-23 14:20:30|15752|15748|15752|15748|15752|15748|15752|15748|1
1653315640000|2022-05-23 14:20:40|15753.6|15749.6|15758.3|15754.3|15759.8|15755.8|15752|15748|4
1653315650000|2022-05-23 14:20:50|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|0
1653315660000|2022-05-23 14:21:00|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|1
1653315670000|2022-05-23 14:21:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|0
1653315680000|2022-05-23 14:21:20|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|4
1653315690000|2022-05-23 14:21:30|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|6
1653315700000|2022-05-23 14:21:40|15764.5|15760.5|15767.6|15763.6|15767.6|15763.6|15764.5|15760.5|0
1653315710000|2022-05-23 14:21:50|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|3
1653315720000|2022-05-23 14:22:00|15767.6|15763.6|15759.8|15755.8|15767.6|15763.6|15759.8|15755.8|0
1653315730000|2022-05-23 14:22:10|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|3
1653315740000|2022-05-23 14:22:20|15759.8|15755.8|15756.7|15752.7|15761.4|15757.4|15755.1|15751.1|2
1653315750000|2022-05-23 14:22:30|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|6
1653315760000|2022-05-23 14:22:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|0
1653315770000|2022-05-23 14:22:50|||||||||4
1653315780000|2022-05-23 14:23:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|2
1653315790000|2022-05-23 14:23:10|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|0
1653315800000|2022-05-23 14:23:20|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15755.1|15751.1|2
1653315810000|2022-05-23 14:23:30|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15761.4|15757.4|0
1653315820000|2022-05-23 14:23:40|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15761.4|15757.4|0
1653315830000|2022-05-23 14:23:50|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|3
1653315840000|2022-05-23 14:24:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|3
1653315850000|2022-05-23 14:24:10|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15755.1|15751.1|3
1653315860000|2022-05-23 14:24:20|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|6
1653315870000|2022-05-23 14:24:30|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|0
1653315880000|2022-05-23 14:24:40|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|0
1653315890000|2022-05-23 14:24:50|15755.1|15751.1|15761.4|15757.4|15761.4|15757.4|15753.6|15749.6|0
1653315900000|2022-05-23 14:25:00|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|1
1653315910000|2022-05-23 14:25:10|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|2
1653315930000|2022-05-23 14:25:30|15764.5|15760.5|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|13
1653315950000|2022-05-23 14:25:50|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|16
1653315960000|2022-05-23 14:26:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|12
1653315970000|2022-05-23 14:26:10|||||||||1812
1653315980000|2022-05-23 14:26:20|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653315990000|2022-05-23 14:26:30|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|7
1653316000000|2022-05-23 14:26:40|15752|15748|15753.6|15749.6|15755.1|15751.1|15752|15748|1
1653316010000|2022-05-23 14:26:50|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|4
1653316020000|2022-05-23 14:27:00|15752|15748|15753.6|15749.6|15755.1|15751.1|15752|15748|8
1653316030000|2022-05-23 14:27:10|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|4
1653316040000|2022-05-23 14:27:20|15755.1|15751.1|15758.3|15754.3|15758.3|15754.3|15755.1|15751.1|67
1653316050000|2022-05-23 14:27:30|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|4
1653316060000|2022-05-23 14:27:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|56
1653316070000|2022-05-23 14:27:50|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|54
1653316080000|2022-05-23 14:28:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15758.3|15754.3|7
1653316090000|2022-05-23 14:28:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|5
1653316100000|2022-05-23 14:28:20|||||||||6
1653316110000|2022-05-23 14:28:30|15764.5|15760.5|15759.8|15755.8|15764.5|15760.5|15759.8|15755.8|2
1653316120000|2022-05-23 14:28:40|||||||||510
1653316130000|2022-05-23 14:28:50|||||||||3
1653316140000|2022-05-23 14:29:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|9
1653316150000|2022-05-23 14:29:10|15761.4|15757.4|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|201
1653316160000|2022-05-23 14:29:20|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|10
1653316170000|2022-05-23 14:29:30|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|5
1653316180000|2022-05-23 14:29:40|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1
1653316190000|2022-05-23 14:29:50|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|5
1653316200000|2022-05-23 14:30:00|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|12
1653316210000|2022-05-23 14:30:10|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|7
1653316220000|2022-05-23 14:30:20|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|0
1653316230000|2022-05-23 14:30:30|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|1
1653316240000|2022-05-23 14:30:40|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653316250000|2022-05-23 14:30:50|15742.6|15738.6|15744.2|15740.2|15745.8|15741.8|15742.6|15738.6|262
1653316260000|2022-05-23 14:31:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653316270000|2022-05-23 14:31:10|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|6
1653316280000|2022-05-23 14:31:20|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|57
1653316290000|2022-05-23 14:31:30|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653316300000|2022-05-23 14:31:40|15747.3|15743.3|15742.6|15738.6|15747.3|15743.3|15742.6|15738.6|1
1653316310000|2022-05-23 14:31:50|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|0
1653316320000|2022-05-23 14:32:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|0
1653316330000|2022-05-23 14:32:10|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653316350000|2022-05-23 14:32:30|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|3
1653316360000|2022-05-23 14:32:40|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|6
1653316370000|2022-05-23 14:32:50|15733.3|15729.3|15728.6|15724.6|15733.3|15729.3|15728.6|15724.6|1
1653316380000|2022-05-23 14:33:00|15730.1|15726.1|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|26
1653316390000|2022-05-23 14:33:10|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|0
1653316400000|2022-05-23 14:33:20|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653316410000|2022-05-23 14:33:30|15728.6|15724.6|15727|15723|15728.6|15724.6|15725.4|15721.4|2
1653316420000|2022-05-23 14:33:40|15728.6|15724.6|15730.1|15726.1|15731.7|15727.7|15727|15723|1
1653316430000|2022-05-23 14:33:50|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|501
1653316440000|2022-05-23 14:34:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|14
1653316450000|2022-05-23 14:34:10|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|0
1653316460000|2022-05-23 14:34:20|15728.6|15724.6|15734.8|15730.8|15736.4|15732.4|15728.6|15724.6|13
1653316470000|2022-05-23 14:34:30|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15731.7|15727.7|7
1653316480000|2022-05-23 14:34:40|15734.8|15730.8|15730.1|15726.1|15734.8|15730.8|15730.1|15726.1|2
1653316490000|2022-05-23 14:34:50|15728.6|15724.6|15727|15723|15728.6|15724.6|15725.4|15721.4|3
1653316500000|2022-05-23 14:35:00|15725.4|15721.4|15730.1|15726.1|15730.1|15726.1|15725.4|15721.4|3
1653316510000|2022-05-23 14:35:10|15728.6|15724.6|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|1
1653316520000|2022-05-23 14:35:20|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|7033
1653316530000|2022-05-23 14:35:30|15730.1|15726.1|15727|15723|15730.1|15726.1|15725.4|15721.4|16
1653316540000|2022-05-23 14:35:40|15728.6|15724.6|15727|15723|15730.1|15726.1|15727|15723|0
1653316550000|2022-05-23 14:35:50|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|5
1653316560000|2022-05-23 14:36:00|15723.9|15719.9|15720.8|15716.8|15725.4|15721.4|15719.2|15715.2|222
1653316570000|2022-05-23 14:36:10|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15717.6|15713.6|2
1653316580000|2022-05-23 14:36:20|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|0
1653316590000|2022-05-23 14:36:30|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|12
1653316600000|2022-05-23 14:36:40|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|4
1653316610000|2022-05-23 14:36:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|4696
1653316620000|2022-05-23 14:37:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|3
1653316640000|2022-05-23 14:37:20|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|99
1653316650000|2022-05-23 14:37:30|15727|15723|15731.7|15727.7|15731.7|15727.7|15727|15723|3
1653316660000|2022-05-23 14:37:40|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|521
1653316670000|2022-05-23 14:37:50|15731.7|15727.7|15720.8|15716.8|15731.7|15727.7|15720.8|15716.8|10
1653316680000|2022-05-23 14:38:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|6
1653316690000|2022-05-23 14:38:10|15720.8|15716.8|15717.6|15713.6|15722.3|15718.3|15717.6|15713.6|3
1653316700000|2022-05-23 14:38:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|5
1653316710000|2022-05-23 14:38:30|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|2527
1653316720000|2022-05-23 14:38:40|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|121
1653316730000|2022-05-23 14:38:50|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1
1653316740000|2022-05-23 14:39:00|15720.8|15716.8|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|6
1653316750000|2022-05-23 14:39:10|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15723.9|15719.9|16
1653316760000|2022-05-23 14:39:20|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|2
1653316770000|2022-05-23 14:39:30|15723.9|15719.9|15720.8|15716.8|15723.9|15719.9|15719.2|15715.2|0
1653316780000|2022-05-23 14:39:40|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|0
1653316790000|2022-05-23 14:39:50|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653316800000|2022-05-23 14:40:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|5
1653316810000|2022-05-23 14:40:10|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653316820000|2022-05-23 14:40:20|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|3
1653316830000|2022-05-23 14:40:30|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|6
1653316840000|2022-05-23 14:40:40|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|3
1653316850000|2022-05-23 14:40:50|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|0
1653316860000|2022-05-23 14:41:00|15712.9|15708.9|15717.6|15713.6|15719.2|15715.2|15712.9|15708.9|2
1653316870000|2022-05-23 14:41:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|2
1653316880000|2022-05-23 14:41:20|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|23
1653316890000|2022-05-23 14:41:30|15720.8|15716.8|15716.1|15712.1|15720.8|15716.8|15716.1|15712.1|10
1653316900000|2022-05-23 14:41:40|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|17
1653316910000|2022-05-23 14:41:50|15725.4|15721.4|15730.1|15726.1|15731.7|15727.7|15725.4|15721.4|8
1653316920000|2022-05-23 14:42:00|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15725.4|15721.4|0
1653316930000|2022-05-23 14:42:10|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|68
1653316940000|2022-05-23 14:42:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|0
1653316950000|2022-05-23 14:42:30|15723.9|15719.9|15727|15723|15728.6|15724.6|15723.9|15719.9|6
1653316960000|2022-05-23 14:42:40|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|2
1653316970000|2022-05-23 14:42:50|15727|15723|15723.9|15719.9|15728.6|15724.6|15723.9|15719.9|0
1653316980000|2022-05-23 14:43:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653317000000|2022-05-23 14:43:20|||||||||29
1653317010000|2022-05-23 14:43:30|15727|15723|15723.9|15719.9|15727|15723|15723.9|15719.9|4
1653317020000|2022-05-23 14:43:40|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15720.8|15716.8|0
1653317030000|2022-05-23 14:43:50|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653317040000|2022-05-23 14:44:00|15719.2|15715.2|15716.1|15712.1|15720.8|15716.8|15714.5|15710.5|0
1653317050000|2022-05-23 14:44:10|15714.5|15710.5|15720.8|15716.8|15720.8|15716.8|15714.5|15710.5|1
1653317060000|2022-05-23 14:44:20|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|10
1653317070000|2022-05-23 14:44:30|15720.8|15716.8|15723.9|15719.9|15727|15723|15720.8|15716.8|2
1653317080000|2022-05-23 14:44:40|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|188
1653317090000|2022-05-23 14:44:50|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|0
1653317110000|2022-05-23 14:45:10|15717.6|15713.6|15717.6|15713.6|15722.3|15718.3|15717.6|15713.6|3
1653317120000|2022-05-23 14:45:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|3084
1653317130000|2022-05-23 14:45:30|15717.6|15713.6|15720.8|15716.8|15720.8|15716.8|15717.6|15713.6|0
1653317140000|2022-05-23 14:45:40|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|15
1653317150000|2022-05-23 14:45:50|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|0
1653317160000|2022-05-23 14:46:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|3
1653317170000|2022-05-23 14:46:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1
1653317180000|2022-05-23 14:46:20|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|1
1653317190000|2022-05-23 14:46:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|52
1653317200000|2022-05-23 14:46:40|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|19
1653317210000|2022-05-23 14:46:50|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|1
1653317230000|2022-05-23 14:47:10|15723.9|15719.9|15712.9|15708.9|15723.9|15719.9|15712.9|15708.9|5
1653317240000|2022-05-23 14:47:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|37
1653317250000|2022-05-23 14:47:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|4
1653317260000|2022-05-23 14:47:40|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|4
1653317270000|2022-05-23 14:47:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|2
1653317280000|2022-05-23 14:48:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|8
1653317290000|2022-05-23 14:48:10|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|2
1653317300000|2022-05-23 14:48:20|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|3
1653317310000|2022-05-23 14:48:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|4
1653317320000|2022-05-23 14:48:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|21
1653317330000|2022-05-23 14:48:50|15692.6|15688.6|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|5960
1653317340000|2022-05-23 14:49:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15689.5|15685.5|24
1653317350000|2022-05-23 14:49:10|15692.6|15688.6|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|12
1653317360000|2022-05-23 14:49:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653317370000|2022-05-23 14:49:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|3
1653317380000|2022-05-23 14:49:40|15695.8|15691.8|15692.6|15688.6|15695.8|15691.8|15691.1|15687.1|3
1653317390000|2022-05-23 14:49:50|15694.2|15690.2|15700.4|15696.4|15702|15698|15694.2|15690.2|20
1653317400000|2022-05-23 14:50:00|15702|15698|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|8
1653317410000|2022-05-23 14:50:10|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|2
1653317420000|2022-05-23 14:50:20|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|3
1653317430000|2022-05-23 14:50:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653317440000|2022-05-23 14:50:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|1
1653317450000|2022-05-23 14:50:50|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|1
1653317460000|2022-05-23 14:51:00|15698.9|15694.9|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|5
1653317470000|2022-05-23 14:51:10|15705.1|15701.1|15709.8|15705.8|15711.4|15707.4|15703.6|15699.6|10
1653317480000|2022-05-23 14:51:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|4
1653317490000|2022-05-23 14:51:30|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15705.1|15701.1|5
1653317500000|2022-05-23 14:51:40|15705.1|15701.1|15702|15698|15705.1|15701.1|15697.3|15693.3|132
1653317510000|2022-05-23 14:51:50|15700.4|15696.4|15709.8|15705.8|15711.4|15707.4|15697.3|15693.3|113
1653317520000|2022-05-23 14:52:00|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|1
1653317530000|2022-05-23 14:52:10|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|5
1653317540000|2022-05-23 14:52:20|15714.5|15710.5|15708.3|15704.3|15714.5|15710.5|15708.3|15704.3|3
1653317550000|2022-05-23 14:52:30|15709.8|15705.8|15702|15698|15709.8|15705.8|15702|15698|1
1653317560000|2022-05-23 14:52:40|15700.4|15696.4|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|1
1653317570000|2022-05-23 14:52:50|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|0
1653317580000|2022-05-23 14:53:00|15709.8|15705.8|15708.3|15704.3|15712.9|15708.9|15706.7|15702.7|7
1653317590000|2022-05-23 14:53:10|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|1
1653317600000|2022-05-23 14:53:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653317610000|2022-05-23 14:53:30|15705.1|15701.1|15705.1|15701.1|15708.3|15704.3|15703.6|15699.6|0
1653317620000|2022-05-23 14:53:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|0
1653317630000|2022-05-23 14:53:50|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|0
1653317640000|2022-05-23 14:54:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15702|15698|4
1653317650000|2022-05-23 14:54:10|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|64
1653317660000|2022-05-23 14:54:20|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15702|15698|5
1653317670000|2022-05-23 14:54:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653317680000|2022-05-23 14:54:40|15702|15698|15703.6|15699.6|15705.1|15701.1|15702|15698|0
1653317690000|2022-05-23 14:54:50|15702|15698|15700.4|15696.4|15702|15698|15698.9|15694.9|6
1653317700000|2022-05-23 14:55:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653317710000|2022-05-23 14:55:10|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|4
1653317720000|2022-05-23 14:55:20|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653317730000|2022-05-23 14:55:30|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|6
1653317740000|2022-05-23 14:55:40|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|3
1653317750000|2022-05-23 14:55:50|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|2
1653317760000|2022-05-23 14:56:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|4
1653317770000|2022-05-23 14:56:10|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|7
1653317780000|2022-05-23 14:56:20|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|52
1653317790000|2022-05-23 14:56:30|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|4
1653317800000|2022-05-23 14:56:40|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|6
1653317810000|2022-05-23 14:56:50|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|3
1653317820000|2022-05-23 14:57:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|0
1653317830000|2022-05-23 14:57:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|0
1653317840000|2022-05-23 14:57:20|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653317850000|2022-05-23 14:57:30|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653317860000|2022-05-23 14:57:40|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653317870000|2022-05-23 14:57:50|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|2
1653317880000|2022-05-23 14:58:00|15691.1|15687.1|15686.4|15682.4|15694.2|15690.2|15686.4|15682.4|3
1653317890000|2022-05-23 14:58:10|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|0
1653317900000|2022-05-23 14:58:20|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653317910000|2022-05-23 14:58:30|15686.4|15682.4|15691.1|15687.1|15692.6|15688.6|15684.8|15680.8|5
1653317920000|2022-05-23 14:58:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|0
1653317930000|2022-05-23 14:58:50|15692.6|15688.6|15689.5|15685.5|15694.2|15690.2|15689.5|15685.5|2
1653317940000|2022-05-23 14:59:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|1
1653317950000|2022-05-23 14:59:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|0
1653317960000|2022-05-23 14:59:20|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653317970000|2022-05-23 14:59:30|15692.6|15688.6|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|2
1653317980000|2022-05-23 14:59:40|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|107
1653317990000|2022-05-23 14:59:50|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|0
1653318000000|2022-05-23 15:00:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|29
1653318010000|2022-05-23 15:00:10|15692.6|15688.6|15702|15698|15703.6|15699.6|15691.1|15687.1|4
1653318020000|2022-05-23 15:00:20|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|1
1653318030000|2022-05-23 15:00:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653318040000|2022-05-23 15:00:40|15698.9|15694.9|15700.4|15696.4|15702|15698|15698.9|15694.9|3
1653318050000|2022-05-23 15:00:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|2
1653318060000|2022-05-23 15:01:00|15705.1|15701.1|15705.1|15701.1|15708.3|15704.3|15703.6|15699.6|1
1653318070000|2022-05-23 15:01:10|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653318080000|2022-05-23 15:01:20|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|50
1653318090000|2022-05-23 15:01:30|15708.3|15704.3|15705.1|15701.1|15708.3|15704.3|15705.1|15701.1|18
1653318100000|2022-05-23 15:01:40|15703.6|15699.6|15702|15698|15706.7|15702.7|15702|15698|13
1653318110000|2022-05-23 15:01:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|0
1653318120000|2022-05-23 15:02:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|5
1653318130000|2022-05-23 15:02:10|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653318140000|2022-05-23 15:02:20|15705.1|15701.1|15708.3|15704.3|15708.3|15704.3|15705.1|15701.1|6
1653318150000|2022-05-23 15:02:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|2
1653318160000|2022-05-23 15:02:40|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653318170000|2022-05-23 15:02:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|9
1653318180000|2022-05-23 15:03:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|1
1653318190000|2022-05-23 15:03:10|15708.3|15704.3|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|7
1653318200000|2022-05-23 15:03:20|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|11
1653318210000|2022-05-23 15:03:30|15703.6|15699.6|15708.3|15704.3|15709.8|15705.8|15703.6|15699.6|5
1653318220000|2022-05-23 15:03:40|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|0
1653318230000|2022-05-23 15:03:50|15705.1|15701.1|15702|15698|15705.1|15701.1|15702|15698|24
1653318240000|2022-05-23 15:04:00|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|5
1653318250000|2022-05-23 15:04:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|7
1653318260000|2022-05-23 15:04:20|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653318270000|2022-05-23 15:04:30|15700.4|15696.4|15700.4|15696.4|15702|15698|15698.9|15694.9|4
1653318280000|2022-05-23 15:04:40|15698.9|15694.9|15703.6|15699.6|15703.6|15699.6|15698.9|15694.9|0
1653318290000|2022-05-23 15:04:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|0
1653318300000|2022-05-23 15:05:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|1
1653318310000|2022-05-23 15:05:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|5
1653318320000|2022-05-23 15:05:20|||||||||8
1653318330000|2022-05-23 15:05:30|||||||||4
1653318360000|2022-05-23 15:06:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|65
1653318370000|2022-05-23 15:06:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|0
1653318380000|2022-05-23 15:06:20|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|101
1653318400000|2022-05-23 15:06:40|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|7
1653318410000|2022-05-23 15:06:50|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|4
1653318420000|2022-05-23 15:07:00|15711.4|15707.4|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|5
1653318430000|2022-05-23 15:07:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653318440000|2022-05-23 15:07:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653318450000|2022-05-23 15:07:30|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|3
1653318460000|2022-05-23 15:07:40|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|4
1653318470000|2022-05-23 15:07:50|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|1
1653318480000|2022-05-23 15:08:00|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|0
1653318490000|2022-05-23 15:08:10|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15705.1|15701.1|0
1653318500000|2022-05-23 15:08:20|15709.8|15705.8|15706.7|15702.7|15711.4|15707.4|15706.7|15702.7|0
1653318510000|2022-05-23 15:08:30|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653318540000|2022-05-23 15:09:00|||||||||2
1653318550000|2022-05-23 15:09:10|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653318560000|2022-05-23 15:09:20|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|10
1653318570000|2022-05-23 15:09:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653318580000|2022-05-23 15:09:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653318590000|2022-05-23 15:09:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653318600000|2022-05-23 15:10:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653318610000|2022-05-23 15:10:10|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653318620000|2022-05-23 15:10:20|15702|15698|15702|15698|15702|15698|15702|15698|0
1653318630000|2022-05-23 15:10:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653318640000|2022-05-23 15:10:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653318650000|2022-05-23 15:10:50|15702|15698|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|7
1653318660000|2022-05-23 15:11:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|6
1653318670000|2022-05-23 15:11:10|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|8
1653318690000|2022-05-23 15:11:30|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|0
1653318700000|2022-05-23 15:11:40|15697.3|15693.3|15689.5|15685.5|15697.3|15693.3|15689.5|15685.5|4
1653318710000|2022-05-23 15:11:50|15691.1|15687.1|15694.2|15690.2|15695.8|15691.8|15687.9|15683.9|3
1653318720000|2022-05-23 15:12:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|1
1653318730000|2022-05-23 15:12:10|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|23
1653318740000|2022-05-23 15:12:20|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|4
1653318750000|2022-05-23 15:12:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|7
1653318760000|2022-05-23 15:12:40|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653318770000|2022-05-23 15:12:50|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|0
1653318780000|2022-05-23 15:13:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15680.1|15676.1|41
1653318790000|2022-05-23 15:13:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|5
1653318800000|2022-05-23 15:13:20|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653318810000|2022-05-23 15:13:30|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15677|15673|6
1653318820000|2022-05-23 15:13:40|15677|15673|15677|15673|15678.6|15674.6|15675.4|15671.4|3
1653318830000|2022-05-23 15:13:50|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|0
1653318840000|2022-05-23 15:14:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653318850000|2022-05-23 15:14:10|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653318860000|2022-05-23 15:14:20|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|0
1653318870000|2022-05-23 15:14:30|15677|15673|15677|15673|15677|15673|15675.4|15671.4|0
1653318880000|2022-05-23 15:14:40|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|712
1653318890000|2022-05-23 15:14:50|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|11
1653318900000|2022-05-23 15:15:00|||||||||5
1653318910000|2022-05-23 15:15:10|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|0
1653318920000|2022-05-23 15:15:20|15677|15673|15677|15673|15677|15673|15677|15673|0
1653318930000|2022-05-23 15:15:30|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653318940000|2022-05-23 15:15:40|15677|15673|15678.6|15674.6|15680.1|15676.1|15675.4|15671.4|5
1653318950000|2022-05-23 15:15:50|15677|15673|15677|15673|15680.1|15676.1|15677|15673|0
1653318960000|2022-05-23 15:16:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|10
1653318970000|2022-05-23 15:16:10|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|187
1653318980000|2022-05-23 15:16:20|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|3
1653318990000|2022-05-23 15:16:30|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|101
1653319000000|2022-05-23 15:16:40|15670.8|15666.8|15670.8|15666.8|15672.3|15668.3|15670.8|15666.8|0
1653319010000|2022-05-23 15:16:50|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|0
1653319020000|2022-05-23 15:17:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653319030000|2022-05-23 15:17:10|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15667.6|15663.6|5
1653319040000|2022-05-23 15:17:20|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|8
1653319050000|2022-05-23 15:17:30|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|56
1653319060000|2022-05-23 15:17:40|15670.8|15666.8|15670.8|15666.8|15672.3|15668.3|15669.2|15665.2|8
1653319070000|2022-05-23 15:17:50|15672.3|15668.3|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|24
1653319080000|2022-05-23 15:18:00|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15667.6|15663.6|1
1653319090000|2022-05-23 15:18:10|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653319100000|2022-05-23 15:18:20|15667.6|15663.6|15662.9|15658.9|15667.6|15663.6|15662.9|15658.9|4
1653319110000|2022-05-23 15:18:30|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15661.4|15657.4|1001
1653319120000|2022-05-23 15:18:40|15659.8|15655.8|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|1
1653319130000|2022-05-23 15:18:50|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15655.1|15651.1|3
1653319140000|2022-05-23 15:19:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|1
1653319150000|2022-05-23 15:19:10|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|3
1653319160000|2022-05-23 15:19:20|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|5
1653319170000|2022-05-23 15:19:30|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|5
1653319180000|2022-05-23 15:19:40|||||||||9
1653319190000|2022-05-23 15:19:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653319200000|2022-05-23 15:20:00|15648.9|15644.9|15642.6|15638.6|15648.9|15644.9|15642.6|15638.6|25
1653319210000|2022-05-23 15:20:10|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|35
1653319220000|2022-05-23 15:20:20|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|11
1653319230000|2022-05-23 15:20:30|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|1
1653319240000|2022-05-23 15:20:40|15636.4|15632.4|15637.9|15633.9|15639.5|15635.5|15636.4|15632.4|6
1653319250000|2022-05-23 15:20:50|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|16
1653319260000|2022-05-23 15:21:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|1
1653319270000|2022-05-23 15:21:10|15639.5|15635.5|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|14
1653319280000|2022-05-23 15:21:20|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|0
1653319290000|2022-05-23 15:21:30|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|1
1653319300000|2022-05-23 15:21:40|15639.5|15635.5|15636.4|15632.4|15639.5|15635.5|15634.8|15630.8|7
1653319310000|2022-05-23 15:21:50|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|2
1653319320000|2022-05-23 15:22:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|4
1653319330000|2022-05-23 15:22:10|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653319350000|2022-05-23 15:22:30|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|3
1653319360000|2022-05-23 15:22:40|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|4
1653319370000|2022-05-23 15:22:50|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|4
1653319380000|2022-05-23 15:23:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653319390000|2022-05-23 15:23:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|11
1653319400000|2022-05-23 15:23:20|||||||||6
1653319410000|2022-05-23 15:23:30|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|8
1653319420000|2022-05-23 15:23:40|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|6
1653319430000|2022-05-23 15:23:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|7
1653319440000|2022-05-23 15:24:00|15633.3|15629.3|15630.1|15626.1|15634.8|15630.8|15630.1|15626.1|12
1653319450000|2022-05-23 15:24:10|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|4
1653319470000|2022-05-23 15:24:30|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|8
1653319480000|2022-05-23 15:24:40|15631.7|15627.7|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|7
1653319490000|2022-05-23 15:24:50|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|15
1653319500000|2022-05-23 15:25:00|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|15
1653319510000|2022-05-23 15:25:10|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653319520000|2022-05-23 15:25:20|15627|15623|15627|15623|15627|15623|15627|15623|0
1653319530000|2022-05-23 15:25:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|1
1653319540000|2022-05-23 15:25:40|15627|15623|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|1
1653319550000|2022-05-23 15:25:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|9
1653319560000|2022-05-23 15:26:00|15620.8|15616.8|15622.3|15618.3|15625.4|15621.4|15620.8|15616.8|86
1653319570000|2022-05-23 15:26:10|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|0
1653319580000|2022-05-23 15:26:20|||||||||1
1653319590000|2022-05-23 15:26:30|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|0
1653319600000|2022-05-23 15:26:40|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15617.6|15613.6|1
1653319610000|2022-05-23 15:26:50|15620.8|15616.8|15623.9|15619.9|15623.9|15619.9|15620.8|15616.8|0
1653319620000|2022-05-23 15:27:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15620.8|15616.8|14
1653319630000|2022-05-23 15:27:10|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653319640000|2022-05-23 15:27:20|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|2
1653319650000|2022-05-23 15:27:30|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653319660000|2022-05-23 15:27:40|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|54
1653319670000|2022-05-23 15:27:50|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|12
1653319680000|2022-05-23 15:28:00|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|0
1653319690000|2022-05-23 15:28:10|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|13
1653319710000|2022-05-23 15:28:30|||||||||4
1653319720000|2022-05-23 15:28:40|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|3
1653319730000|2022-05-23 15:28:50|15616.1|15612.1|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|5
1653319740000|2022-05-23 15:29:00|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|0
1653319750000|2022-05-23 15:29:10|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|0
1653319760000|2022-05-23 15:29:20|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|4
1653319780000|2022-05-23 15:29:40|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|1
1653319790000|2022-05-23 15:29:50|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|13
1653319800000|2022-05-23 15:30:00|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|1
1653319810000|2022-05-23 15:30:10|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|19
1653319820000|2022-05-23 15:30:20|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|27
1653319830000|2022-05-23 15:30:30|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|3
1653319840000|2022-05-23 15:30:40|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|97
1653319850000|2022-05-23 15:30:50|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|5
1653319860000|2022-05-23 15:31:00|15603.6|15599.6|15602|15598|15606.7|15602.7|15600.4|15596.4|11
1653319870000|2022-05-23 15:31:10|15603.6|15599.6|15602|15598|15603.6|15599.6|15598.9|15594.9|1
1653319880000|2022-05-23 15:31:20|15600.4|15596.4|15602|15598|15603.6|15599.6|15600.4|15596.4|0
1653319890000|2022-05-23 15:31:30|15603.6|15599.6|15608.3|15604.3|15609.8|15605.8|15602|15598|65
1653319900000|2022-05-23 15:31:40|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|61
1653319910000|2022-05-23 15:31:50|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|7
1653319920000|2022-05-23 15:32:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|12
1653319930000|2022-05-23 15:32:10|15602|15598|15598.9|15594.9|15602|15598|15597.3|15593.3|0
1653319940000|2022-05-23 15:32:20|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|0
1653319950000|2022-05-23 15:32:30|15598.9|15594.9|15603.6|15599.6|15603.6|15599.6|15598.9|15594.9|0
1653319960000|2022-05-23 15:32:40|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|0
1653319970000|2022-05-23 15:32:50|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|4
1653319980000|2022-05-23 15:33:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|0
1653319990000|2022-05-23 15:33:10|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|75
1653320000000|2022-05-23 15:33:20|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|1
1653320010000|2022-05-23 15:33:30|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|14
1653320020000|2022-05-23 15:33:40|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|5
1653320030000|2022-05-23 15:33:50|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|0
1653320040000|2022-05-23 15:34:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|0
1653320050000|2022-05-23 15:34:10|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|9
1653320060000|2022-05-23 15:34:20|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|1
1653320070000|2022-05-23 15:34:30|||||||||17
1653320080000|2022-05-23 15:34:40|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|1
1653320090000|2022-05-23 15:34:50|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|6
1653320100000|2022-05-23 15:35:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|23
1653320110000|2022-05-23 15:35:10|15595.8|15591.8|15598.9|15594.9|15598.9|15594.9|15594.2|15590.2|3
1653320120000|2022-05-23 15:35:20|15600.4|15596.4|15602|15598|15603.6|15599.6|15600.4|15596.4|5
1653320130000|2022-05-23 15:35:30|15603.6|15599.6|15602|15598|15603.6|15599.6|15602|15598|1
1653320140000|2022-05-23 15:35:40|15600.4|15596.4|15602|15598|15602|15598|15600.4|15596.4|0
1653320150000|2022-05-23 15:35:50|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15602|15598|85
1653320160000|2022-05-23 15:36:00|15602|15598|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|57
1653320170000|2022-05-23 15:36:10|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|2
1653320190000|2022-05-23 15:36:30|15606.7|15602.7|15602|15598|15606.7|15602.7|15600.4|15596.4|4
1653320200000|2022-05-23 15:36:40|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15602|15598|9
1653320210000|2022-05-23 15:36:50|15605.1|15601.1|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|7
1653320220000|2022-05-23 15:37:00|15609.8|15605.8|15612.9|15608.9|15614.5|15610.5|15608.3|15604.3|9
1653320230000|2022-05-23 15:37:10|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|5
1653320240000|2022-05-23 15:37:20|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|1
1653320250000|2022-05-23 15:37:30|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|0
1653320260000|2022-05-23 15:37:40|15608.3|15604.3|15611.4|15607.4|15611.4|15607.4|15608.3|15604.3|250
1653320270000|2022-05-23 15:37:50|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1
1653320280000|2022-05-23 15:38:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653320290000|2022-05-23 15:38:10|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653320300000|2022-05-23 15:38:20|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653320310000|2022-05-23 15:38:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653320320000|2022-05-23 15:38:40|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|3
1653320330000|2022-05-23 15:38:50|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|4
1653320340000|2022-05-23 15:39:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|5
1653320350000|2022-05-23 15:39:10|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|524
1653320360000|2022-05-23 15:39:20|15609.8|15605.8|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|217
1653320370000|2022-05-23 15:39:30|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|40
1653320380000|2022-05-23 15:39:40|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|36
1653320390000|2022-05-23 15:39:50|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|56
1653320400000|2022-05-23 15:40:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|2030
1653320410000|2022-05-23 15:40:10|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15617.6|15613.6|4867
1653320420000|2022-05-23 15:40:20|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|746
1653320430000|2022-05-23 15:40:30|15627|15623|15622.3|15618.3|15627|15623|15622.3|15618.3|115
1653320440000|2022-05-23 15:40:40|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|22
1653320450000|2022-05-23 15:40:50|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|4
1653320460000|2022-05-23 15:41:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|6
1653320470000|2022-05-23 15:41:10|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|0
1653320480000|2022-05-23 15:41:20|||||||||10
1653320490000|2022-05-23 15:41:30|15620.8|15616.8|15625.4|15621.4|15627|15623|15619.2|15615.2|705
1653320500000|2022-05-23 15:41:40|15627|15623|15622.3|15618.3|15627|15623|15622.3|15618.3|305
1653320510000|2022-05-23 15:41:50|||||||||8
1653320520000|2022-05-23 15:42:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|3
1653320530000|2022-05-23 15:42:10|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653320540000|2022-05-23 15:42:20|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|0
1653320550000|2022-05-23 15:42:30|15620.8|15616.8|15627|15623|15628.6|15624.6|15620.8|15616.8|1
1653320560000|2022-05-23 15:42:40|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|666
1653320570000|2022-05-23 15:42:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|101
1653320580000|2022-05-23 15:43:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|21
1653320590000|2022-05-23 15:43:10|15627|15623|15625.4|15621.4|15627|15623|15623.9|15619.9|2
1653320600000|2022-05-23 15:43:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653320610000|2022-05-23 15:43:30|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15620.8|15616.8|1022
1653320620000|2022-05-23 15:43:40|15623.9|15619.9|15620.8|15616.8|15623.9|15619.9|15620.8|15616.8|11
1653320630000|2022-05-23 15:43:50|15619.2|15615.2|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|51
1653320640000|2022-05-23 15:44:00|||||||||8
1653320650000|2022-05-23 15:44:10|15617.6|15613.6|15612.9|15608.9|15617.6|15613.6|15612.9|15608.9|2
1653320660000|2022-05-23 15:44:20|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|3
1653320670000|2022-05-23 15:44:30|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|9
1653320680000|2022-05-23 15:44:40|||||||||500
1653320690000|2022-05-23 15:44:50|||||||||96
1653320700000|2022-05-23 15:45:00|||||||||15
1653320710000|2022-05-23 15:45:10|||||||||2
1653320720000|2022-05-23 15:45:20|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|2
1653320730000|2022-05-23 15:45:30|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|2
1653320750000|2022-05-23 15:45:50|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|83
1653320760000|2022-05-23 15:46:00|||||||||214
1653320770000|2022-05-23 15:46:10|||||||||35
1653320780000|2022-05-23 15:46:20|||||||||7
1653320800000|2022-05-23 15:46:40|15620.8|15616.8|15623.9|15619.9|15623.9|15619.9|15617.6|15613.6|22
1653320810000|2022-05-23 15:46:50|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|1
1653320820000|2022-05-23 15:47:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|0
1653320830000|2022-05-23 15:47:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|1
1653320840000|2022-05-23 15:47:20|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653320850000|2022-05-23 15:47:30|15623.9|15619.9|15620.8|15616.8|15623.9|15619.9|15620.8|15616.8|0
1653320860000|2022-05-23 15:47:40|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|0
1653320870000|2022-05-23 15:47:50|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|2
1653320880000|2022-05-23 15:48:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653320890000|2022-05-23 15:48:10|15628.6|15624.6|15633.3|15629.3|15633.3|15629.3|15628.6|15624.6|320
1653320900000|2022-05-23 15:48:20|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|48
1653320910000|2022-05-23 15:48:30|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|21
1653320920000|2022-05-23 15:48:40|15636.4|15632.4|15631.7|15627.7|15636.4|15632.4|15631.7|15627.7|0
1653320930000|2022-05-23 15:48:50|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653320940000|2022-05-23 15:49:00|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|1
1653320950000|2022-05-23 15:49:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|0
1653320970000|2022-05-23 15:49:30|15628.6|15624.6|15623.9|15619.9|15628.6|15624.6|15623.9|15619.9|3
1653320980000|2022-05-23 15:49:40|15622.3|15618.3|15623.9|15619.9|15625.4|15621.4|15622.3|15618.3|4
1653320990000|2022-05-23 15:49:50|15622.3|15618.3|15623.9|15619.9|15625.4|15621.4|15622.3|15618.3|2
1653321000000|2022-05-23 15:50:00|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|4
1653321010000|2022-05-23 15:50:10|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15617.6|15613.6|290
1653321020000|2022-05-23 15:50:20|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15620.8|15616.8|1325
1653321030000|2022-05-23 15:50:30|15627|15623|15625.4|15621.4|15628.6|15624.6|15623.9|15619.9|807
1653321040000|2022-05-23 15:50:40|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|153
1653321050000|2022-05-23 15:50:50|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|76
1653321060000|2022-05-23 15:51:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|12
1653321070000|2022-05-23 15:51:10|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|1605
1653321080000|2022-05-23 15:51:20|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|42
1653321090000|2022-05-23 15:51:30|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|160
1653321100000|2022-05-23 15:51:40|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15616.1|15612.1|255
1653321110000|2022-05-23 15:51:50|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|211
1653321120000|2022-05-23 15:52:00|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|16
1653321130000|2022-05-23 15:52:10|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|56
1653321140000|2022-05-23 15:52:20|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|129
1653321150000|2022-05-23 15:52:30|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|45
1653321160000|2022-05-23 15:52:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|32
1653321170000|2022-05-23 15:52:50|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|249
1653321180000|2022-05-23 15:53:00|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15617.6|15613.6|54
1653321190000|2022-05-23 15:53:10|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15617.6|15613.6|14
1653321200000|2022-05-23 15:53:20|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|3
1653321220000|2022-05-23 15:53:40|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653321230000|2022-05-23 15:53:50|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|0
1653321240000|2022-05-23 15:54:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|3
1653321250000|2022-05-23 15:54:10|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|57
1653321260000|2022-05-23 15:54:20|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|16
1653321270000|2022-05-23 15:54:30|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|0
1653321280000|2022-05-23 15:54:40|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|4
1653321290000|2022-05-23 15:54:50|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|0
1653321300000|2022-05-23 15:55:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|0
1653321310000|2022-05-23 15:55:10|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1
1653321320000|2022-05-23 15:55:20|15611.4|15607.4|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|0
1653321330000|2022-05-23 15:55:30|15612.9|15608.9|15609.8|15605.8|15614.5|15610.5|15609.8|15605.8|3
1653321340000|2022-05-23 15:55:40|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15608.3|15604.3|24
1653321350000|2022-05-23 15:55:50|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|1
1653321360000|2022-05-23 15:56:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|2
1653321370000|2022-05-23 15:56:10|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|0
1653321380000|2022-05-23 15:56:20|||||||||1
1653321410000|2022-05-23 15:56:50|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|8
1653321420000|2022-05-23 15:57:00|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|4
1653321440000|2022-05-23 15:57:20|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|0
1653321450000|2022-05-23 15:57:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|5
1653321470000|2022-05-23 15:57:50|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|6
1653321480000|2022-05-23 15:58:00|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|0
1653321490000|2022-05-23 15:58:10|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|500
1653321500000|2022-05-23 15:58:20|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|79
1653321510000|2022-05-23 15:58:30|||||||||11
1653321520000|2022-05-23 15:58:40|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|6
1653321540000|2022-05-23 15:59:00|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|10
1653321550000|2022-05-23 15:59:10|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|8
1653321580000|2022-05-23 15:59:40|||||||||25
1653321590000|2022-05-23 15:59:50|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|4
1653321600000|2022-05-23 16:00:00|15620.8|15616.8|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|96
1653321610000|2022-05-23 16:00:10|15623.9|15619.9|15625.4|15621.4|15627|15623|15622.3|15618.3|21
1653321620000|2022-05-23 16:00:20|15627|15623|15622.3|15618.3|15627|15623|15622.3|15618.3|7448
1653321630000|2022-05-23 16:00:30|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|3
1653321640000|2022-05-23 16:00:40|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|2
1653321650000|2022-05-23 16:00:50|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|251
1653321660000|2022-05-23 16:01:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|38
1653321670000|2022-05-23 16:01:10|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|6
1653321680000|2022-05-23 16:01:20|15620.8|15616.8|15623.9|15619.9|15623.9|15619.9|15619.2|15615.2|3
1653321690000|2022-05-23 16:01:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1
1653321700000|2022-05-23 16:01:40|15623.9|15619.9|15625.4|15621.4|15627|15623|15623.9|15619.9|346
1653321710000|2022-05-23 16:01:50|||||||||105
1653321720000|2022-05-23 16:02:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|25
1653321730000|2022-05-23 16:02:10|||||||||1289
1653321740000|2022-05-23 16:02:20|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|5
1653321750000|2022-05-23 16:02:30|15619.2|15615.2|15623.9|15619.9|15623.9|15619.9|15619.2|15615.2|37
1653321760000|2022-05-23 16:02:40|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|710
1653321770000|2022-05-23 16:02:50|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|131
1653321780000|2022-05-23 16:03:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|6
1653321790000|2022-05-23 16:03:10|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|2405
1653321800000|2022-05-23 16:03:20|15627|15623|15628.6|15624.6|15630.1|15626.1|15627|15623|0
1653321810000|2022-05-23 16:03:30|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653321820000|2022-05-23 16:03:40|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|1685
1653321830000|2022-05-23 16:03:50|15627|15623|15627|15623|15627|15623|15625.4|15621.4|43
1653321840000|2022-05-23 16:04:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|587
1653321850000|2022-05-23 16:04:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|5
1653321860000|2022-05-23 16:04:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|9
1653321870000|2022-05-23 16:04:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1
1653321890000|2022-05-23 16:04:50|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|2
1653321900000|2022-05-23 16:05:00|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|504
1653321910000|2022-05-23 16:05:10|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|23
1653321920000|2022-05-23 16:05:20|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653321930000|2022-05-23 16:05:30|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|510
1653321940000|2022-05-23 16:05:40|||||||||1
1653321950000|2022-05-23 16:05:50|||||||||2
1653321960000|2022-05-23 16:06:00|15616.1|15612.1|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|12
1653321980000|2022-05-23 16:06:20|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|2
1653321990000|2022-05-23 16:06:30|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|0
1653322000000|2022-05-23 16:06:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|1
1653322010000|2022-05-23 16:06:50|15614.5|15610.5|15608.3|15604.3|15614.5|15610.5|15608.3|15604.3|3
1653322020000|2022-05-23 16:07:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|503
1653322030000|2022-05-23 16:07:10|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|1
1653322050000|2022-05-23 16:07:30|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|1
1653322070000|2022-05-23 16:07:50|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|1884
1653322080000|2022-05-23 16:08:00|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|72
1653322090000|2022-05-23 16:08:10|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|576
1653322100000|2022-05-23 16:08:20|15595.8|15591.8|15592.6|15588.6|15597.3|15593.3|15592.6|15588.6|7
1653322110000|2022-05-23 16:08:30|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|6
1653322120000|2022-05-23 16:08:40|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|21
1653322130000|2022-05-23 16:08:50|15600.4|15596.4|15603.6|15599.6|15605.1|15601.1|15600.4|15596.4|10
1653322140000|2022-05-23 16:09:00|15602|15598|15603.6|15599.6|15605.1|15601.1|15602|15598|0
1653322150000|2022-05-23 16:09:10|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|2
1653322160000|2022-05-23 16:09:20|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|0
1653322170000|2022-05-23 16:09:30|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|28
1653322180000|2022-05-23 16:09:40|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|6
1653322190000|2022-05-23 16:09:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653322200000|2022-05-23 16:10:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|3
1653322210000|2022-05-23 16:10:10|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1653322220000|2022-05-23 16:10:20|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|5
1653322230000|2022-05-23 16:10:30|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|0
1653322240000|2022-05-23 16:10:40|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|0
1653322250000|2022-05-23 16:10:50|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|0
1653322280000|2022-05-23 16:11:20|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|8
1653322290000|2022-05-23 16:11:30|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|2
1653322300000|2022-05-23 16:11:40|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1653322310000|2022-05-23 16:11:50|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|0
1653322320000|2022-05-23 16:12:00|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|4
1653322330000|2022-05-23 16:12:10|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|3
1653322340000|2022-05-23 16:12:20|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15602|15598|1
1653322350000|2022-05-23 16:12:30|15602|15598|15602|15598|15602|15598|15600.4|15596.4|0
1653322360000|2022-05-23 16:12:40|15603.6|15599.6|15602|15598|15603.6|15599.6|15602|15598|0
1653322370000|2022-05-23 16:12:50|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|1
1653322380000|2022-05-23 16:13:00|15605.1|15601.1|15603.6|15599.6|15608.3|15604.3|15603.6|15599.6|4
1653322390000|2022-05-23 16:13:10|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|0
1653322400000|2022-05-23 16:13:20|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|103
1653322410000|2022-05-23 16:13:30|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|4
1653322420000|2022-05-23 16:13:40|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|137
1653322430000|2022-05-23 16:13:50|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|1
1653322440000|2022-05-23 16:14:00|15606.7|15602.7|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|1
1653322460000|2022-05-23 16:14:20|15603.6|15599.6|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|0
1653322470000|2022-05-23 16:14:30|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|2
1653322490000|2022-05-23 16:14:50|15605.1|15601.1|15600.4|15596.4|15605.1|15601.1|15600.4|15596.4|18
1653322500000|2022-05-23 16:15:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|2
1653322510000|2022-05-23 16:15:10|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|0
1653322520000|2022-05-23 16:15:20|15602|15598|15605.1|15601.1|15605.1|15601.1|15602|15598|1
1653322530000|2022-05-23 16:15:30|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|3
1653322540000|2022-05-23 16:15:40|15602|15598|15602|15598|15603.6|15599.6|15600.4|15596.4|2
1653322560000|2022-05-23 16:16:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15602|15598|1
1653322570000|2022-05-23 16:16:10|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|2
1653322590000|2022-05-23 16:16:30|||||||||250
1653322600000|2022-05-23 16:16:40|15603.6|15599.6|15602|15598|15603.6|15599.6|15602|15598|203
1653322610000|2022-05-23 16:16:50|15600.4|15596.4|15602|15598|15603.6|15599.6|15600.4|15596.4|252
1653322620000|2022-05-23 16:17:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|3
1653322640000|2022-05-23 16:17:20|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15605.1|15601.1|2
1653322650000|2022-05-23 16:17:30|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|3
1653322660000|2022-05-23 16:17:40|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|4
1653322680000|2022-05-23 16:18:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15595.8|15591.8|0
1653322690000|2022-05-23 16:18:10|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|2
1653322700000|2022-05-23 16:18:20|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|0
1653322710000|2022-05-23 16:18:30|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|0
1653322730000|2022-05-23 16:18:50|||||||||59
1653322740000|2022-05-23 16:19:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|2
1653322750000|2022-05-23 16:19:10|15598.9|15594.9|15600.4|15596.4|15602|15598|15598.9|15594.9|3
1653322760000|2022-05-23 16:19:20|||||||||70
1653322800000|2022-05-23 16:20:00|||||||||8
1653322810000|2022-05-23 16:20:10|15602|15598|15595.8|15591.8|15602|15598|15595.8|15591.8|2
1653322820000|2022-05-23 16:20:20|15594.2|15590.2|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|0
1653322830000|2022-05-23 16:20:30|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|3
1653322850000|2022-05-23 16:20:50|||||||||1
1653322860000|2022-05-23 16:21:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|1
1653322870000|2022-05-23 16:21:10|15592.6|15588.6|15589.5|15585.5|15592.6|15588.6|15589.5|15585.5|1
1653322880000|2022-05-23 16:21:20|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|10
1653322890000|2022-05-23 16:21:30|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|4
1653322900000|2022-05-23 16:21:40|15591.1|15587.1|15597.3|15593.3|15598.9|15594.9|15591.1|15587.1|6
1653322910000|2022-05-23 16:21:50|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|1
1653322920000|2022-05-23 16:22:00|||||||||2
1653322930000|2022-05-23 16:22:10|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|0
1653322940000|2022-05-23 16:22:20|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|3
1653322950000|2022-05-23 16:22:30|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|6
1653322960000|2022-05-23 16:22:40|15597.3|15593.3|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|2
1653322980000|2022-05-23 16:23:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|65
1653322990000|2022-05-23 16:23:10|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|1
1653323010000|2022-05-23 16:23:30|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1653323020000|2022-05-23 16:23:40|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653323030000|2022-05-23 16:23:50|15595.8|15591.8|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|13
1653323040000|2022-05-23 16:24:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|0
1653323050000|2022-05-23 16:24:10|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653323070000|2022-05-23 16:24:30|15595.8|15591.8|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|0
1653323100000|2022-05-23 16:25:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|4
1653323110000|2022-05-23 16:25:10|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|4
1653323120000|2022-05-23 16:25:20|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|10
1653323130000|2022-05-23 16:25:30|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|8
1653323140000|2022-05-23 16:25:40|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|129
1653323150000|2022-05-23 16:25:50|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|64
1653323160000|2022-05-23 16:26:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|4
1653323170000|2022-05-23 16:26:10|15594.2|15590.2|15592.6|15588.6|15595.8|15591.8|15592.6|15588.6|3
1653323180000|2022-05-23 16:26:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|11
1653323190000|2022-05-23 16:26:30|15595.8|15591.8|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|2
1653323200000|2022-05-23 16:26:40|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15595.8|15591.8|4
1653323210000|2022-05-23 16:26:50|15602|15598|15606.7|15602.7|15606.7|15602.7|15602|15598|4
1653323220000|2022-05-23 16:27:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|4
1653323230000|2022-05-23 16:27:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|1
1653323240000|2022-05-23 16:27:20|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|4
1653323250000|2022-05-23 16:27:30|15614.5|15610.5|15616.1|15612.1|15619.2|15615.2|15614.5|15610.5|3
1653323260000|2022-05-23 16:27:40|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|60
1653323270000|2022-05-23 16:27:50|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|17
1653323280000|2022-05-23 16:28:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|21
1653323290000|2022-05-23 16:28:10|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|2
1653323300000|2022-05-23 16:28:20|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|41
1653323310000|2022-05-23 16:28:30|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|5
1653323320000|2022-05-23 16:28:40|15617.6|15613.6|15619.2|15615.2|15620.8|15616.8|15617.6|15613.6|65
1653323330000|2022-05-23 16:28:50|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|19
1653323340000|2022-05-23 16:29:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|3
1653323350000|2022-05-23 16:29:10|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|106
1653323360000|2022-05-23 16:29:20|15612.9|15608.9|15617.6|15613.6|15617.6|15613.6|15612.9|15608.9|7
1653323370000|2022-05-23 16:29:30|15616.1|15612.1|15620.8|15616.8|15620.8|15616.8|15616.1|15612.1|0
1653323380000|2022-05-23 16:29:40|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|1002
1653323390000|2022-05-23 16:29:50|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|5
1653323400000|2022-05-23 16:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|7
1653323410000|2022-05-23 16:30:10|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|3
1653323420000|2022-05-23 16:30:20|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|0
1653323430000|2022-05-23 16:30:30|15616.1|15612.1|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|7
1653323450000|2022-05-23 16:30:50|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|10
1653323460000|2022-05-23 16:31:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|1
1653323470000|2022-05-23 16:31:10|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|9
1653323480000|2022-05-23 16:31:20|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|750
1653323490000|2022-05-23 16:31:30|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|44
1653323500000|2022-05-23 16:31:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|7
1653323510000|2022-05-23 16:31:50|||||||||3
1653323520000|2022-05-23 16:32:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|7
1653323530000|2022-05-23 16:32:10|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653323540000|2022-05-23 16:32:20|15619.2|15615.2|15614.5|15610.5|15619.2|15615.2|15614.5|15610.5|0
1653323550000|2022-05-23 16:32:30|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|2
1653323560000|2022-05-23 16:32:40|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|16
1653323570000|2022-05-23 16:32:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|1
1653323580000|2022-05-23 16:33:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|50
1653323590000|2022-05-23 16:33:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|4
1653323600000|2022-05-23 16:33:20|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653323610000|2022-05-23 16:33:30|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653323620000|2022-05-23 16:33:40|15619.2|15615.2|15619.2|15615.2|15620.8|15616.8|15617.6|15613.6|0
1653323630000|2022-05-23 16:33:50|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|397
1653323640000|2022-05-23 16:34:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|1
1653323650000|2022-05-23 16:34:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|3
1653323660000|2022-05-23 16:34:20|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|0
1653323680000|2022-05-23 16:34:40|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653323690000|2022-05-23 16:34:50|15616.1|15612.1|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|0
1653323700000|2022-05-23 16:35:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|1
1653323710000|2022-05-23 16:35:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653323720000|2022-05-23 16:35:20|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|0
1653323730000|2022-05-23 16:35:30|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|0
1653323740000|2022-05-23 16:35:40|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|2
1653323770000|2022-05-23 16:36:10|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|2
1653323780000|2022-05-23 16:36:20|15608.3|15604.3|15609.8|15605.8|15611.4|15607.4|15606.7|15602.7|5
1653323790000|2022-05-23 16:36:30|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|0
1653323800000|2022-05-23 16:36:40|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653323810000|2022-05-23 16:36:50|15609.8|15605.8|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|0
1653323820000|2022-05-23 16:37:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|0
1653323830000|2022-05-23 16:37:10|15611.4|15607.4|15608.3|15604.3|15611.4|15607.4|15608.3|15604.3|0
1653323840000|2022-05-23 16:37:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|3
1653323860000|2022-05-23 16:37:40|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|0
1653323880000|2022-05-23 16:38:00|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|0
1653323890000|2022-05-23 16:38:10|15606.7|15602.7|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|4
1653323900000|2022-05-23 16:38:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653323920000|2022-05-23 16:38:40|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|32
1653323950000|2022-05-23 16:39:10|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|24
1653323970000|2022-05-23 16:39:30|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|25
1653324010000|2022-05-23 16:40:10|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|11
1653324020000|2022-05-23 16:40:20|||||||||2
1653324030000|2022-05-23 16:40:30|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|2
1653324050000|2022-05-23 16:40:50|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|60
1653324060000|2022-05-23 16:41:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|6
1653324080000|2022-05-23 16:41:20|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|6
1653324090000|2022-05-23 16:41:30|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653324100000|2022-05-23 16:41:40|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15602|15598|1
1653324110000|2022-05-23 16:41:50|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|3
1653324120000|2022-05-23 16:42:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|3
1653324130000|2022-05-23 16:42:10|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|1
1653324140000|2022-05-23 16:42:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653324150000|2022-05-23 16:42:30|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|0
1653324170000|2022-05-23 16:42:50|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|0
1653324180000|2022-05-23 16:43:00|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|1
1653324190000|2022-05-23 16:43:10|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|1
1653324200000|2022-05-23 16:43:20|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|0
1653324220000|2022-05-23 16:43:40|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653324230000|2022-05-23 16:43:50|15602|15598|15602|15598|15602|15598|15600.4|15596.4|0
1653324250000|2022-05-23 16:44:10|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653324260000|2022-05-23 16:44:20|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|6
1653324270000|2022-05-23 16:44:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|0
1653324280000|2022-05-23 16:44:40|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|1
1653324290000|2022-05-23 16:44:50|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|1
1653324300000|2022-05-23 16:45:00|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653324310000|2022-05-23 16:45:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|66
1653324320000|2022-05-23 16:45:20|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|2
1653324340000|2022-05-23 16:45:40|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653324350000|2022-05-23 16:45:50|15614.5|15610.5|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|5
1653324360000|2022-05-23 16:46:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|0
1653324370000|2022-05-23 16:46:10|||||||||6
1653324380000|2022-05-23 16:46:20|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|4
1653324390000|2022-05-23 16:46:30|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|3
1653324400000|2022-05-23 16:46:40|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653324410000|2022-05-23 16:46:50|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|0
1653324420000|2022-05-23 16:47:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|63
1653324430000|2022-05-23 16:47:10|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|1
1653324440000|2022-05-23 16:47:20|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|2
1653324450000|2022-05-23 16:47:30|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|3
1653324460000|2022-05-23 16:47:40|||||||||36
1653324470000|2022-05-23 16:47:50|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653324480000|2022-05-23 16:48:00|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|4
1653324490000|2022-05-23 16:48:10|15612.9|15608.9|15616.1|15612.1|15617.6|15613.6|15612.9|15608.9|13
1653324500000|2022-05-23 16:48:20|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|7
1653324510000|2022-05-23 16:48:30|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15614.5|15610.5|3
1653324520000|2022-05-23 16:48:40|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|0
1653324530000|2022-05-23 16:48:50|||||||||3
1653324540000|2022-05-23 16:49:00|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|2
1653324550000|2022-05-23 16:49:10|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|0
1653324570000|2022-05-23 16:49:30|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|0
1653324580000|2022-05-23 16:49:40|15623.9|15619.9|15620.8|15616.8|15623.9|15619.9|15620.8|15616.8|5
1653324590000|2022-05-23 16:49:50|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|55
1653324610000|2022-05-23 16:50:10|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|0
1653324620000|2022-05-23 16:50:20|||||||||1
1653324630000|2022-05-23 16:50:30|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|4
1653324650000|2022-05-23 16:50:50|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|5
1653324670000|2022-05-23 16:51:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|3
1653324680000|2022-05-23 16:51:20|15614.5|15610.5|15616.1|15612.1|15619.2|15615.2|15614.5|15610.5|2
1653324710000|2022-05-23 16:51:50|15617.6|15613.6|15612.9|15608.9|15617.6|15613.6|15612.9|15608.9|0
1653324720000|2022-05-23 16:52:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|2
1653324730000|2022-05-23 16:52:10|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|1
1653324740000|2022-05-23 16:52:20|15614.5|15610.5|15614.5|15610.5|15617.6|15613.6|15612.9|15608.9|0
1653324750000|2022-05-23 16:52:30|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|1
1653324760000|2022-05-23 16:52:40|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|6
1653324770000|2022-05-23 16:52:50|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653324780000|2022-05-23 16:53:00|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653324820000|2022-05-23 16:53:40|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|163
1653324830000|2022-05-23 16:53:50|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|1
1653324850000|2022-05-23 16:54:10|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653324860000|2022-05-23 16:54:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653324870000|2022-05-23 16:54:30|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|1
1653324890000|2022-05-23 16:54:50|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|100
1653324900000|2022-05-23 16:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|1
1653324910000|2022-05-23 16:55:10|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|0
1653324920000|2022-05-23 16:55:20|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|0
1653324930000|2022-05-23 16:55:30|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|1
1653324940000|2022-05-23 16:55:40|15611.4|15607.4|15608.3|15604.3|15611.4|15607.4|15606.7|15602.7|6
1653324950000|2022-05-23 16:55:50|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653324970000|2022-05-23 16:56:10|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|4
1653324990000|2022-05-23 16:56:30|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1
1653325000000|2022-05-23 16:56:40|15611.4|15607.4|15612.9|15608.9|15614.5|15610.5|15609.8|15605.8|2
1653325010000|2022-05-23 16:56:50|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|15
1653325020000|2022-05-23 16:57:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|1
1653325030000|2022-05-23 16:57:10|15619.2|15615.2|15619.2|15615.2|15620.8|15616.8|15617.6|15613.6|1
1653325040000|2022-05-23 16:57:20|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|67
1653325050000|2022-05-23 16:57:30|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|10
1653325060000|2022-05-23 16:57:40|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|5
1653325080000|2022-05-23 16:58:00|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|4
1653325090000|2022-05-23 16:58:10|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|60
1653325100000|2022-05-23 16:58:20|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|5
1653325110000|2022-05-23 16:58:30|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|10
1653325120000|2022-05-23 16:58:40|||||||||5
1653325130000|2022-05-23 16:58:50|15608.3|15604.3|15605.1|15601.1|15608.3|15604.3|15605.1|15601.1|6
1653325140000|2022-05-23 16:59:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|8
1653325150000|2022-05-23 16:59:10|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|5
1653325160000|2022-05-23 16:59:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|6
1653325170000|2022-05-23 16:59:30|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|7
1653325180000|2022-05-23 16:59:40|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|5
1653325190000|2022-05-23 16:59:50|15605.1|15601.1|15603.6|15599.6|15608.3|15604.3|15603.6|15599.6|6
1653325200000|2022-05-23 17:00:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|6
1653325210000|2022-05-23 17:00:10|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|6
1653325220000|2022-05-23 17:00:20|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|5
1653325230000|2022-05-23 17:00:30|15602|15598|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|6
1653325240000|2022-05-23 17:00:40|15602|15598|15597.3|15593.3|15602|15598|15597.3|15593.3|5
1653325250000|2022-05-23 17:00:50|15598.9|15594.9|15602|15598|15602|15598|15598.9|15594.9|6
1653325260000|2022-05-23 17:01:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|5
1653325270000|2022-05-23 17:01:10|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|5
1653325280000|2022-05-23 17:01:20|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|67
1653325290000|2022-05-23 17:01:30|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|6
1653325300000|2022-05-23 17:01:40|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|5
1653325310000|2022-05-23 17:01:50|||||||||5
1653325320000|2022-05-23 17:02:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|6
1653325330000|2022-05-23 17:02:10|||||||||59
1653325340000|2022-05-23 17:02:20|||||||||6
1653325350000|2022-05-23 17:02:30|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|7
1653325360000|2022-05-23 17:02:40|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|3
1653325370000|2022-05-23 17:02:50|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15608.3|15604.3|5
1653325380000|2022-05-23 17:03:00|||||||||4
1653325390000|2022-05-23 17:03:10|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|6
1653325400000|2022-05-23 17:03:20|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|5
1653325410000|2022-05-23 17:03:30|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|6
1653325420000|2022-05-23 17:03:40|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|4
1653325430000|2022-05-23 17:03:50|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|8
1653325440000|2022-05-23 17:04:00|||||||||4
1653325450000|2022-05-23 17:04:10|||||||||4
1653325460000|2022-05-23 17:04:20|||||||||4
1653325470000|2022-05-23 17:04:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|7
1653325480000|2022-05-23 17:04:40|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|4
1653325490000|2022-05-23 17:04:50|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|4
1653325500000|2022-05-23 17:05:00|15612.9|15608.9|15617.6|15613.6|15617.6|15613.6|15612.9|15608.9|12
1653325510000|2022-05-23 17:05:10|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|4
1653325520000|2022-05-23 17:05:20|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|6
1653325530000|2022-05-23 17:05:30|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|4
1653325540000|2022-05-23 17:05:40|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|4
1653325550000|2022-05-23 17:05:50|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15614.5|15610.5|9
1653325560000|2022-05-23 17:06:00|||||||||5
1653325570000|2022-05-23 17:06:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|60
1653325580000|2022-05-23 17:06:20|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15612.9|15608.9|4
1653325590000|2022-05-23 17:06:30|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|0
1653325610000|2022-05-23 17:06:50|15616.1|15612.1|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|2
1653325620000|2022-05-23 17:07:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653325630000|2022-05-23 17:07:10|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15611.4|15607.4|6
1653325660000|2022-05-23 17:07:40|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|0
1653325670000|2022-05-23 17:07:50|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|0
1653325680000|2022-05-23 17:08:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|2
1653325690000|2022-05-23 17:08:10|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|98
1653325700000|2022-05-23 17:08:20|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|10
1653325710000|2022-05-23 17:08:30|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|4
1653325720000|2022-05-23 17:08:40|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|68
1653325730000|2022-05-23 17:08:50|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|5
1653325740000|2022-05-23 17:09:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|6
1653325750000|2022-05-23 17:09:10|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|8
1653325760000|2022-05-23 17:09:20|||||||||5
1653325770000|2022-05-23 17:09:30|15611.4|15607.4|15612.9|15608.9|15614.5|15610.5|15611.4|15607.4|5
1653325780000|2022-05-23 17:09:40|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|5
1653325790000|2022-05-23 17:09:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|4
1653325800000|2022-05-23 17:10:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|65
1653325810000|2022-05-23 17:10:10|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|5
1653325820000|2022-05-23 17:10:20|||||||||4
1653325830000|2022-05-23 17:10:30|||||||||5
1653325840000|2022-05-23 17:10:40|||||||||4
1653325850000|2022-05-23 17:10:50|||||||||5
1653325860000|2022-05-23 17:11:00|||||||||4
1653325870000|2022-05-23 17:11:10|||||||||5
1653325880000|2022-05-23 17:11:20|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|6
1653325890000|2022-05-23 17:11:30|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|4
1653325900000|2022-05-23 17:11:40|||||||||4
1653325910000|2022-05-23 17:11:50|||||||||9
1653325920000|2022-05-23 17:12:00|||||||||4
1653325930000|2022-05-23 17:12:10|||||||||5
1653325940000|2022-05-23 17:12:20|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|10
1653325950000|2022-05-23 17:12:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|4
1653325960000|2022-05-23 17:12:40|||||||||4
1653325970000|2022-05-23 17:12:50|||||||||5
1653325980000|2022-05-23 17:13:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|5
1653325990000|2022-05-23 17:13:10|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|4
1653326000000|2022-05-23 17:13:20|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|5
1653326010000|2022-05-23 17:13:30|||||||||4
1653326020000|2022-05-23 17:13:40|15609.8|15605.8|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|7
1653326030000|2022-05-23 17:13:50|||||||||4
1653326040000|2022-05-23 17:14:00|||||||||15
1653326050000|2022-05-23 17:14:10|||||||||63
1653326060000|2022-05-23 17:14:20|||||||||4
1653326070000|2022-05-23 17:14:30|||||||||5
1653326080000|2022-05-23 17:14:40|||||||||4
1653326090000|2022-05-23 17:14:50|||||||||5
1653326100000|2022-05-23 17:15:00|||||||||5
1653326110000|2022-05-23 17:15:10|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|5
1653326120000|2022-05-23 17:15:20|||||||||5
1653326130000|2022-05-23 17:15:30|||||||||4
1653326140000|2022-05-23 17:15:40|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|5
1653326150000|2022-05-23 17:15:50|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|5
1653326160000|2022-05-23 17:16:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|5
1653326170000|2022-05-23 17:16:10|15611.4|15607.4|15612.9|15608.9|15616.1|15612.1|15611.4|15607.4|6
1653326180000|2022-05-23 17:16:20|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|5
1653326190000|2022-05-23 17:16:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|6
1653326200000|2022-05-23 17:16:40|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|4
1653326210000|2022-05-23 17:16:50|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|4
1653326220000|2022-05-23 17:17:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|70
1653326230000|2022-05-23 17:17:10|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|6
1653326240000|2022-05-23 17:17:20|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|39
1653326250000|2022-05-23 17:17:30|15616.1|15612.1|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|5
1653326260000|2022-05-23 17:17:40|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|5
1653326270000|2022-05-23 17:17:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|7
1653326280000|2022-05-23 17:18:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|5
1653326290000|2022-05-23 17:18:10|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|61
1653326300000|2022-05-23 17:18:20|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|73
1653326310000|2022-05-23 17:18:30|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|11
1653326320000|2022-05-23 17:18:40|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|3
1653326330000|2022-05-23 17:18:50|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|5
1653326340000|2022-05-23 17:19:00|15620.8|15616.8|15623.9|15619.9|15625.4|15621.4|15620.8|15616.8|8
1653326350000|2022-05-23 17:19:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653326360000|2022-05-23 17:19:20|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653326370000|2022-05-23 17:19:30|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|3
1653326380000|2022-05-23 17:19:40|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|9
1653326390000|2022-05-23 17:19:50|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653326400000|2022-05-23 17:20:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|9
1653326410000|2022-05-23 17:20:10|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|5
1653326420000|2022-05-23 17:20:20|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|504
1653326430000|2022-05-23 17:20:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|4
1653326440000|2022-05-23 17:20:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|19
1653326450000|2022-05-23 17:20:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|5
1653326460000|2022-05-23 17:21:00|||||||||5
1653326470000|2022-05-23 17:21:10|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|4
1653326480000|2022-05-23 17:21:20|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|4
1653326490000|2022-05-23 17:21:30|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|9
1653326500000|2022-05-23 17:21:40|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|4
1653326510000|2022-05-23 17:21:50|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|4
1653326520000|2022-05-23 17:22:00|||||||||25
1653326530000|2022-05-23 17:22:10|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|6
1653326540000|2022-05-23 17:22:20|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|5
1653326550000|2022-05-23 17:22:30|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|4
1653326560000|2022-05-23 17:22:40|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|7
1653326570000|2022-05-23 17:22:50|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|8
1653326580000|2022-05-23 17:23:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|61
1653326590000|2022-05-23 17:23:10|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|7
1653326600000|2022-05-23 17:23:20|15627|15623|15627|15623|15628.6|15624.6|15625.4|15621.4|6
1653326610000|2022-05-23 17:23:30|||||||||3
1653326620000|2022-05-23 17:23:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|4
1653326630000|2022-05-23 17:23:50|15623.9|15619.9|15625.4|15621.4|15627|15623|15623.9|15619.9|4
1653326640000|2022-05-23 17:24:00|||||||||4
1653326650000|2022-05-23 17:24:10|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653326660000|2022-05-23 17:24:20|15623.9|15619.9|15620.8|15616.8|15623.9|15619.9|15619.2|15615.2|4
1653326670000|2022-05-23 17:24:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|4
1653326680000|2022-05-23 17:24:40|||||||||5
1653326690000|2022-05-23 17:24:50|||||||||5
1653326700000|2022-05-23 17:25:00|||||||||5
1653326710000|2022-05-23 17:25:10|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|4
1653326720000|2022-05-23 17:25:20|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|4
1653326730000|2022-05-23 17:25:30|15620.8|15616.8|15623.9|15619.9|15623.9|15619.9|15620.8|15616.8|14
1653326740000|2022-05-23 17:25:40|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|10
1653326750000|2022-05-23 17:25:50|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|4
1653326760000|2022-05-23 17:26:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|5
1653326770000|2022-05-23 17:26:10|15627|15623|15628.6|15624.6|15630.1|15626.1|15627|15623|8
1653326780000|2022-05-23 17:26:20|||||||||3
1653326790000|2022-05-23 17:26:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|7
1653326800000|2022-05-23 17:26:40|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|4
1653326810000|2022-05-23 17:26:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|4
1653326820000|2022-05-23 17:27:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|67
1653326830000|2022-05-23 17:27:10|||||||||4
1653326840000|2022-05-23 17:27:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|73
1653326850000|2022-05-23 17:27:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|10
1653326860000|2022-05-23 17:27:40|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653326870000|2022-05-23 17:27:50|||||||||7
1653326880000|2022-05-23 17:28:00|15627|15623|15627|15623|15627|15623|15627|15623|5
1653326890000|2022-05-23 17:28:10|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|3
1653326900000|2022-05-23 17:28:20|15625.4|15621.4|15625.4|15621.4|15627|15623|15623.9|15619.9|8
1653326910000|2022-05-23 17:28:30|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|4
1653326920000|2022-05-23 17:28:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|4
1653326930000|2022-05-23 17:28:50|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|91
1653326940000|2022-05-23 17:29:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653326950000|2022-05-23 17:29:10|||||||||15
1653326960000|2022-05-23 17:29:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|5
1653326970000|2022-05-23 17:29:30|||||||||28
1653326980000|2022-05-23 17:29:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|6
1653326990000|2022-05-23 17:29:50|||||||||6
1653327000000|2022-05-23 17:30:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|5
1653327010000|2022-05-23 17:30:10|||||||||7
1653327020000|2022-05-23 17:30:20|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|70
1653327030000|2022-05-23 17:30:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|4
1653327040000|2022-05-23 17:30:40|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653327050000|2022-05-23 17:30:50|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|156
1653327060000|2022-05-23 17:31:00|||||||||4
1653327070000|2022-05-23 17:31:10|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|4
1653327080000|2022-05-23 17:31:20|15620.8|15616.8|15623.9|15619.9|15623.9|15619.9|15620.8|15616.8|0
1653327090000|2022-05-23 17:31:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|62
1653327100000|2022-05-23 17:31:40|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|4
1653327110000|2022-05-23 17:31:50|||||||||15
1653327120000|2022-05-23 17:32:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|18
1653327130000|2022-05-23 17:32:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|17
1653327140000|2022-05-23 17:32:20|15627|15623|15627|15623|15628.6|15624.6|15627|15623|3
1653327150000|2022-05-23 17:32:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653327160000|2022-05-23 17:32:40|||||||||16
1653327170000|2022-05-23 17:32:50|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|8
1653327180000|2022-05-23 17:33:00|15622.3|15618.3|15617.6|15613.6|15622.3|15618.3|15617.6|15613.6|7
1653327190000|2022-05-23 17:33:10|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|10
1653327200000|2022-05-23 17:33:20|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|3
1653327210000|2022-05-23 17:33:30|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|596
1653327220000|2022-05-23 17:33:40|||||||||4
1653327230000|2022-05-23 17:33:50|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|4
1653327240000|2022-05-23 17:34:00|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|65
1653327250000|2022-05-23 17:34:10|||||||||3
1653327260000|2022-05-23 17:34:20|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|17
1653327270000|2022-05-23 17:34:30|15617.6|15613.6|15619.2|15615.2|15620.8|15616.8|15617.6|15613.6|11
1653327280000|2022-05-23 17:34:40|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|34
1653327290000|2022-05-23 17:34:50|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|9
1653327300000|2022-05-23 17:35:00|||||||||5
1653327310000|2022-05-23 17:35:10|||||||||6
1653327320000|2022-05-23 17:35:20|||||||||65
1653327330000|2022-05-23 17:35:30|||||||||4
1653327340000|2022-05-23 17:35:40|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|30
1653327350000|2022-05-23 17:35:50|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|8
1653327360000|2022-05-23 17:36:00|||||||||4
1653327370000|2022-05-23 17:36:10|||||||||5
1653327380000|2022-05-23 17:36:20|||||||||12
1653327390000|2022-05-23 17:36:30|||||||||4
1653327400000|2022-05-23 17:36:40|||||||||4
1653327410000|2022-05-23 17:36:50|||||||||4
1653327420000|2022-05-23 17:37:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653327430000|2022-05-23 17:37:10|||||||||4
1653327440000|2022-05-23 17:37:20|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653327450000|2022-05-23 17:37:30|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|4
1653327460000|2022-05-23 17:37:40|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|5
1653327470000|2022-05-23 17:37:50|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|4
1653327480000|2022-05-23 17:38:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|3
1653327490000|2022-05-23 17:38:10|||||||||4
1653327500000|2022-05-23 17:38:20|||||||||62
1653327510000|2022-05-23 17:38:30|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|73
1653327520000|2022-05-23 17:38:40|||||||||4
1653327530000|2022-05-23 17:38:50|||||||||4
1653327540000|2022-05-23 17:39:00|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15617.6|15613.6|11
1653327550000|2022-05-23 17:39:10|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|4
1653327560000|2022-05-23 17:39:20|||||||||4
1653327570000|2022-05-23 17:39:30|||||||||4
1653327580000|2022-05-23 17:39:40|||||||||65
1653327590000|2022-05-23 17:39:50|||||||||5
1653327600000|2022-05-23 17:40:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|4
1653327610000|2022-05-23 17:40:10|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|7
1653327620000|2022-05-23 17:40:20|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|5
1653327630000|2022-05-23 17:40:30|||||||||4
1653327640000|2022-05-23 17:40:40|||||||||3
1653327650000|2022-05-23 17:40:50|||||||||4
1653327660000|2022-05-23 17:41:00|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|7
1653327670000|2022-05-23 17:41:10|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|18
1653327680000|2022-05-23 17:41:20|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|4
1653327690000|2022-05-23 17:41:30|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|40
1653327700000|2022-05-23 17:41:40|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|9
1653327710000|2022-05-23 17:41:50|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|4
1653327720000|2022-05-23 17:42:00|15611.4|15607.4|15608.3|15604.3|15612.9|15608.9|15608.3|15604.3|117
1653327730000|2022-05-23 17:42:10|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|27
1653327740000|2022-05-23 17:42:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|90
1653327750000|2022-05-23 17:42:30|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|22
1653327760000|2022-05-23 17:42:40|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|71
1653327770000|2022-05-23 17:42:50|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|5
1653327780000|2022-05-23 17:43:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|4
1653327790000|2022-05-23 17:43:10|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|4
1653327800000|2022-05-23 17:43:20|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|8
1653327810000|2022-05-23 17:43:30|||||||||4
1653327820000|2022-05-23 17:43:40|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|5
1653327830000|2022-05-23 17:43:50|||||||||4
1653327840000|2022-05-23 17:44:00|||||||||3
1653327850000|2022-05-23 17:44:10|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|101
1653327860000|2022-05-23 17:44:20|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|5
1653327870000|2022-05-23 17:44:30|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|12
1653327880000|2022-05-23 17:44:40|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|5
1653327890000|2022-05-23 17:44:50|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|0
1653327900000|2022-05-23 17:45:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|4
1653327910000|2022-05-23 17:45:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|7
1653327920000|2022-05-23 17:45:20|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|8
1653327930000|2022-05-23 17:45:30|||||||||3
1653327940000|2022-05-23 17:45:40|||||||||3
1653327950000|2022-05-23 17:45:50|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|5
1653327960000|2022-05-23 17:46:00|||||||||5
1653327970000|2022-05-23 17:46:10|15609.8|15605.8|15614.5|15610.5|15614.5|15610.5|15609.8|15605.8|8
1653327980000|2022-05-23 17:46:20|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|10
1653327990000|2022-05-23 17:46:30|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|4
1653328000000|2022-05-23 17:46:40|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|13
1653328010000|2022-05-23 17:46:50|15611.4|15607.4|15612.9|15608.9|15614.5|15610.5|15611.4|15607.4|5
1653328020000|2022-05-23 17:47:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|4
1653328030000|2022-05-23 17:47:10|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|6
1653328040000|2022-05-23 17:47:20|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|3
1653328050000|2022-05-23 17:47:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|4
1653328060000|2022-05-23 17:47:40|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|8
1653328070000|2022-05-23 17:47:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|3
1653328080000|2022-05-23 17:48:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|3
1653328090000|2022-05-23 17:48:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|7
1653328100000|2022-05-23 17:48:20|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|58
1653328110000|2022-05-23 17:48:30|||||||||4
1653328120000|2022-05-23 17:48:40|||||||||68
1653328130000|2022-05-23 17:48:50|15614.5|15610.5|15609.8|15605.8|15614.5|15610.5|15609.8|15605.8|8
1653328140000|2022-05-23 17:49:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|44
1653328150000|2022-05-23 17:49:10|15611.4|15607.4|15614.5|15610.5|15614.5|15610.5|15609.8|15605.8|6
1653328160000|2022-05-23 17:49:20|15616.1|15612.1|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|8
1653328170000|2022-05-23 17:49:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|3908
1653328180000|2022-05-23 17:49:40|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|5
1653328190000|2022-05-23 17:49:50|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|21
1653328200000|2022-05-23 17:50:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|5
1653328210000|2022-05-23 17:50:10|||||||||5
1653328220000|2022-05-23 17:50:20|||||||||4
1653328230000|2022-05-23 17:50:30|||||||||4
1653328240000|2022-05-23 17:50:40|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|3
1653328250000|2022-05-23 17:50:50|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|34
1653328260000|2022-05-23 17:51:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|14
1653328270000|2022-05-23 17:51:10|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|11
1653328280000|2022-05-23 17:51:20|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|73
1653328290000|2022-05-23 17:51:30|||||||||13
1653328300000|2022-05-23 17:51:40|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|4
1653328310000|2022-05-23 17:51:50|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|5
1653328320000|2022-05-23 17:52:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|5
1653328330000|2022-05-23 17:52:10|||||||||3
1653328340000|2022-05-23 17:52:20|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|5
1653328350000|2022-05-23 17:52:30|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|3
1653328360000|2022-05-23 17:52:40|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|3
1653328370000|2022-05-23 17:52:50|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|7
1653328380000|2022-05-23 17:53:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|4
1653328390000|2022-05-23 17:53:10|||||||||2
1653328400000|2022-05-23 17:53:20|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|75
1653328410000|2022-05-23 17:53:30|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|14
1653328420000|2022-05-23 17:53:40|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|12
1653328430000|2022-05-23 17:53:50|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|3
1653328440000|2022-05-23 17:54:00|||||||||4
1653328450000|2022-05-23 17:54:10|||||||||3
1653328460000|2022-05-23 17:54:20|||||||||4
1653328470000|2022-05-23 17:54:30|||||||||4
1653328480000|2022-05-23 17:54:40|||||||||3
1653328490000|2022-05-23 17:54:50|||||||||3
1653328500000|2022-05-23 17:55:00|||||||||5
1653328510000|2022-05-23 17:55:10|||||||||3
1653328520000|2022-05-23 17:55:20|||||||||3
1653328530000|2022-05-23 17:55:30|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|7
1653328540000|2022-05-23 17:55:40|15609.8|15605.8|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|4
1653328550000|2022-05-23 17:55:50|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|2
1653328560000|2022-05-23 17:56:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|3
1653328570000|2022-05-23 17:56:10|||||||||4
1653328580000|2022-05-23 17:56:20|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|4
1653328590000|2022-05-23 17:56:30|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|2
1653328600000|2022-05-23 17:56:40|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|4
1653328610000|2022-05-23 17:56:50|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|4
1653328620000|2022-05-23 17:57:00|||||||||3
1653328630000|2022-05-23 17:57:10|||||||||3
1653328640000|2022-05-23 17:57:20|||||||||4
1653328650000|2022-05-23 17:57:30|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|58
1653328660000|2022-05-23 17:57:40|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|3
1653328670000|2022-05-23 17:57:50|||||||||70
1653328680000|2022-05-23 17:58:00|15609.8|15605.8|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|3
1653328690000|2022-05-23 17:58:10|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|77
1653328700000|2022-05-23 17:58:20|||||||||3
1653328710000|2022-05-23 17:58:30|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|4
1653328720000|2022-05-23 17:58:40|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|3
1653328730000|2022-05-23 17:58:50|||||||||5
1653328740000|2022-05-23 17:59:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|5
1653328750000|2022-05-23 17:59:10|||||||||3
1653328760000|2022-05-23 17:59:20|15611.4|15607.4|15614.5|15610.5|15614.5|15610.5|15611.4|15607.4|9
1653328770000|2022-05-23 17:59:30|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|5
1653328780000|2022-05-23 17:59:40|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|4
1653328790000|2022-05-23 17:59:50|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|3
1653328800000|2022-05-23 18:00:00|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|2
1653328810000|2022-05-23 18:00:10|||||||||4
1653328820000|2022-05-23 18:00:20|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|3
1653328830000|2022-05-23 18:00:30|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|2
1653328840000|2022-05-23 18:00:40|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|7
1653328850000|2022-05-23 18:00:50|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|4
1653328860000|2022-05-23 18:01:00|||||||||3
1653328880000|2022-05-23 18:01:20|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|4
1653328890000|2022-05-23 18:01:30|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|3
1653328900000|2022-05-23 18:01:40|||||||||4
1653328910000|2022-05-23 18:01:50|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|0
1653328920000|2022-05-23 18:02:00|||||||||4
1653328930000|2022-05-23 18:02:10|||||||||4
1653328950000|2022-05-23 18:02:30|||||||||68
1653328960000|2022-05-23 18:02:40|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|4
1653328970000|2022-05-23 18:02:50|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15612.9|15608.9|20
1653328980000|2022-05-23 18:03:00|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|8
1653328990000|2022-05-23 18:03:10|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|3
1653329000000|2022-05-23 18:03:20|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|3
1653329010000|2022-05-23 18:03:30|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|10
1653329020000|2022-05-23 18:03:40|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|4
1653329030000|2022-05-23 18:03:50|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|5
1653329040000|2022-05-23 18:04:00|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|0
1653329050000|2022-05-23 18:04:10|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|6
1653329060000|2022-05-23 18:04:20|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|2
1653329070000|2022-05-23 18:04:30|||||||||3
1653329080000|2022-05-23 18:04:40|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|6
1653329090000|2022-05-23 18:04:50|15614.5|15610.5|15619.2|15615.2|15619.2|15615.2|15614.5|15610.5|4
1653329100000|2022-05-23 18:05:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|8
1653329110000|2022-05-23 18:05:10|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|2
1653329120000|2022-05-23 18:05:20|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|8
1653329130000|2022-05-23 18:05:30|||||||||3
1653329140000|2022-05-23 18:05:40|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|2
1653329150000|2022-05-23 18:05:50|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|3
1653329160000|2022-05-23 18:06:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|9
1653329170000|2022-05-23 18:06:10|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|13
1653329180000|2022-05-23 18:06:20|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|3
1653329190000|2022-05-23 18:06:30|||||||||3
1653329200000|2022-05-23 18:06:40|||||||||3
1653329210000|2022-05-23 18:06:50|||||||||62
1653329220000|2022-05-23 18:07:00|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|66
1653329230000|2022-05-23 18:07:10|15609.8|15605.8|15608.3|15604.3|15611.4|15607.4|15608.3|15604.3|4
1653329240000|2022-05-23 18:07:20|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|9
1653329250000|2022-05-23 18:07:30|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|3
1653329260000|2022-05-23 18:07:40|||||||||3
1653329270000|2022-05-23 18:07:50|||||||||4
1653329280000|2022-05-23 18:08:00|||||||||2
1653329290000|2022-05-23 18:08:10|||||||||3
1653329300000|2022-05-23 18:08:20|||||||||14
1653329310000|2022-05-23 18:08:30|||||||||2
1653329320000|2022-05-23 18:08:40|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|5
1653329330000|2022-05-23 18:08:50|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|3
1653329340000|2022-05-23 18:09:00|||||||||3
1653329360000|2022-05-23 18:09:20|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|8
1653329370000|2022-05-23 18:09:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|3
1653329380000|2022-05-23 18:09:40|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|2
1653329390000|2022-05-23 18:09:50|||||||||2
1653329400000|2022-05-23 18:10:00|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|3
1653329410000|2022-05-23 18:10:10|||||||||3
1653329430000|2022-05-23 18:10:30|||||||||4
1653329440000|2022-05-23 18:10:40|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|4
1653329450000|2022-05-23 18:10:50|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653329460000|2022-05-23 18:11:00|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|4
1653329470000|2022-05-23 18:11:10|||||||||10
1653329480000|2022-05-23 18:11:20|||||||||61
1653329490000|2022-05-23 18:11:30|||||||||8
1653329500000|2022-05-23 18:11:40|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|2
1653329510000|2022-05-23 18:11:50|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|4
1653329520000|2022-05-23 18:12:00|||||||||3
1653329530000|2022-05-23 18:12:10|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|3
1653329540000|2022-05-23 18:12:20|||||||||4
1653329550000|2022-05-23 18:12:30|||||||||3
1653329560000|2022-05-23 18:12:40|||||||||3
1653329570000|2022-05-23 18:12:50|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|5
1653329580000|2022-05-23 18:13:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|3
1653329590000|2022-05-23 18:13:10|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|3
1653329610000|2022-05-23 18:13:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|11
1653329620000|2022-05-23 18:13:40|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|6
1653329630000|2022-05-23 18:13:50|||||||||4
1653329640000|2022-05-23 18:14:00|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|69
1653329650000|2022-05-23 18:14:10|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|5
1653329660000|2022-05-23 18:14:20|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|3
1653329670000|2022-05-23 18:14:30|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|4010
1653329680000|2022-05-23 18:14:40|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|3
1653329690000|2022-05-23 18:14:50|||||||||3
1653329700000|2022-05-23 18:15:00|||||||||121
1653329710000|2022-05-23 18:15:10|||||||||4
1653329720000|2022-05-23 18:15:20|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|3
1653329730000|2022-05-23 18:15:30|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|9
1653329740000|2022-05-23 18:15:40|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|16
1653329750000|2022-05-23 18:15:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1653329760000|2022-05-23 18:16:00|||||||||3
1653329770000|2022-05-23 18:16:10|||||||||2
1653329780000|2022-05-23 18:16:20|||||||||5
1653329790000|2022-05-23 18:16:30|15577|15573|15577|15573|15577|15573|15577|15573|14
1653329800000|2022-05-23 18:16:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|4
1653329810000|2022-05-23 18:16:50|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|1
1653329820000|2022-05-23 18:17:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|4
1653329830000|2022-05-23 18:17:10|15575.4|15571.4|15577|15573|15578.6|15574.6|15575.4|15571.4|12
1653329840000|2022-05-23 18:17:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|20
1653329850000|2022-05-23 18:17:30|||||||||2
1653329860000|2022-05-23 18:17:40|||||||||3
1653329870000|2022-05-23 18:17:50|||||||||3
1653329880000|2022-05-23 18:18:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|9
1653329890000|2022-05-23 18:18:10|||||||||4
1653329900000|2022-05-23 18:18:20|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|6
1653329910000|2022-05-23 18:18:30|||||||||3
1653329920000|2022-05-23 18:18:40|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|3
1653329940000|2022-05-23 18:19:00|||||||||4
1653329950000|2022-05-23 18:19:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1653329970000|2022-05-23 18:19:30|||||||||4
1653329980000|2022-05-23 18:19:40|||||||||3
1653329990000|2022-05-23 18:19:50|||||||||21
1653330000000|2022-05-23 18:20:00|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|72
1653330010000|2022-05-23 18:20:10|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|4
1653330020000|2022-05-23 18:20:20|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|12
1653330030000|2022-05-23 18:20:30|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|3
1653330040000|2022-05-23 18:20:40|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|5
1653330050000|2022-05-23 18:20:50|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|3
1653330070000|2022-05-23 18:21:10|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|5
1653330080000|2022-05-23 18:21:20|||||||||3
1653330100000|2022-05-23 18:21:40|||||||||4
1653330110000|2022-05-23 18:21:50|||||||||3
1653330120000|2022-05-23 18:22:00|||||||||4
1653330140000|2022-05-23 18:22:20|||||||||5
1653330150000|2022-05-23 18:22:30|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|5
1653330160000|2022-05-23 18:22:40|15578.6|15574.6|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|6
1653330170000|2022-05-23 18:22:50|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|3
1653330180000|2022-05-23 18:23:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|10
1653330190000|2022-05-23 18:23:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|4
1653330200000|2022-05-23 18:23:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|1
1653330210000|2022-05-23 18:23:30|15586.4|15582.4|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|4
1653330220000|2022-05-23 18:23:40|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|3
1653330230000|2022-05-23 18:23:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|2
1653330240000|2022-05-23 18:24:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|4
1653330250000|2022-05-23 18:24:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|2
1653330260000|2022-05-23 18:24:20|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|0
1653330270000|2022-05-23 18:24:30|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|3
1653330280000|2022-05-23 18:24:40|||||||||57
1653330290000|2022-05-23 18:24:50|||||||||3
1653330300000|2022-05-23 18:25:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|13
1653330310000|2022-05-23 18:25:10|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|3
1653330320000|2022-05-23 18:25:20|15580.1|15576.1|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|4
1653330330000|2022-05-23 18:25:30|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|2328
1653330340000|2022-05-23 18:25:40|||||||||9
1653330350000|2022-05-23 18:25:50|||||||||66
1653330360000|2022-05-23 18:26:00|15577|15573|15577|15573|15578.6|15574.6|15575.4|15571.4|4
1653330370000|2022-05-23 18:26:10|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|11
1653330380000|2022-05-23 18:26:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|6
1653330390000|2022-05-23 18:26:30|||||||||4
1653330400000|2022-05-23 18:26:40|||||||||2
1653330410000|2022-05-23 18:26:50|||||||||3
1653330420000|2022-05-23 18:27:00|||||||||2
1653330430000|2022-05-23 18:27:10|15577|15573|15580.1|15576.1|15581.7|15577.7|15577|15573|6
1653330440000|2022-05-23 18:27:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1653330450000|2022-05-23 18:27:30|||||||||3
1653330460000|2022-05-23 18:27:40|||||||||2
1653330470000|2022-05-23 18:27:50|||||||||3
1653330480000|2022-05-23 18:28:00|||||||||7
1653330490000|2022-05-23 18:28:10|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|3
1653330500000|2022-05-23 18:28:20|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|3
1653330510000|2022-05-23 18:28:30|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|62
1653330520000|2022-05-23 18:28:40|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|9
1653330530000|2022-05-23 18:28:50|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|2
1653330540000|2022-05-23 18:29:00|||||||||3
1653330550000|2022-05-23 18:29:10|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|23
1653330560000|2022-05-23 18:29:20|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|7
1653330570000|2022-05-23 18:29:30|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|7
1653330580000|2022-05-23 18:29:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|2
1653330590000|2022-05-23 18:29:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653330600000|2022-05-23 18:30:00|15573.9|15569.9|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|3
1653330610000|2022-05-23 18:30:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|3
1653330620000|2022-05-23 18:30:20|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|5
1653330630000|2022-05-23 18:30:30|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|0
1653330640000|2022-05-23 18:30:40|15586.4|15582.4|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|2
1653330650000|2022-05-23 18:30:50|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|7
1653330660000|2022-05-23 18:31:00|||||||||3
1653330670000|2022-05-23 18:31:10|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|2796
1653330680000|2022-05-23 18:31:20|||||||||3
1653330690000|2022-05-23 18:31:30|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|3
1653330700000|2022-05-23 18:31:40|||||||||4
1653330710000|2022-05-23 18:31:50|15586.4|15582.4|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|20
1653330720000|2022-05-23 18:32:00|||||||||2
1653330730000|2022-05-23 18:32:10|||||||||3
1653330740000|2022-05-23 18:32:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|2
1653330750000|2022-05-23 18:32:30|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|251
1653330770000|2022-05-23 18:32:50|||||||||10
1653330780000|2022-05-23 18:33:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|1
1653330790000|2022-05-23 18:33:10|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|0
1653330800000|2022-05-23 18:33:20|15581.7|15577.7|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|0
1653330810000|2022-05-23 18:33:30|15584.8|15580.8|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|1
1653330820000|2022-05-23 18:33:40|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|0
1653330830000|2022-05-23 18:33:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1653330840000|2022-05-23 18:34:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|0
1653330850000|2022-05-23 18:34:10|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|0
1653330860000|2022-05-23 18:34:20|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|1
1653330870000|2022-05-23 18:34:30|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|0
1653330880000|2022-05-23 18:34:40|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|0
1653330890000|2022-05-23 18:34:50|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|0
1653330900000|2022-05-23 18:35:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|5
1653330910000|2022-05-23 18:35:10|15586.4|15582.4|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|127
1653330920000|2022-05-23 18:35:20|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|0
1653330930000|2022-05-23 18:35:30|||||||||81
1653330940000|2022-05-23 18:35:40|||||||||4
1653330950000|2022-05-23 18:35:50|||||||||13
1653330960000|2022-05-23 18:36:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|3
1653330970000|2022-05-23 18:36:10|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|14
1653330980000|2022-05-23 18:36:20|15591.1|15587.1|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|0
1653330990000|2022-05-23 18:36:30|||||||||65
1653331000000|2022-05-23 18:36:40|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|3
1653331010000|2022-05-23 18:36:50|||||||||3
1653331020000|2022-05-23 18:37:00|||||||||8
1653331030000|2022-05-23 18:37:10|||||||||2
1653331040000|2022-05-23 18:37:20|||||||||3
1653331050000|2022-05-23 18:37:30|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|3
1653331060000|2022-05-23 18:37:40|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|0
1653331070000|2022-05-23 18:37:50|||||||||4
1653331080000|2022-05-23 18:38:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|5
1653331090000|2022-05-23 18:38:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|1
1653331100000|2022-05-23 18:38:20|||||||||3
1653331110000|2022-05-23 18:38:30|||||||||2
1653331130000|2022-05-23 18:38:50|||||||||3
1653331140000|2022-05-23 18:39:00|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|2
1653331150000|2022-05-23 18:39:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|7
1653331160000|2022-05-23 18:39:20|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|0
1653331170000|2022-05-23 18:39:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|2
1653331180000|2022-05-23 18:39:40|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|2
1653331200000|2022-05-23 18:40:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|39
1653331210000|2022-05-23 18:40:10|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|3
1653331220000|2022-05-23 18:40:20|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|4
1653331230000|2022-05-23 18:40:30|||||||||72
1653331240000|2022-05-23 18:40:40|||||||||8
1653331250000|2022-05-23 18:40:50|||||||||12
1653331260000|2022-05-23 18:41:00|||||||||1
1653331270000|2022-05-23 18:41:10|||||||||2
1653331280000|2022-05-23 18:41:20|15586.4|15582.4|15581.7|15577.7|15586.4|15582.4|15581.7|15577.7|3
1653331300000|2022-05-23 18:41:40|||||||||3
1653331310000|2022-05-23 18:41:50|||||||||4
1653331320000|2022-05-23 18:42:00|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|0
1653331330000|2022-05-23 18:42:10|||||||||2
1653331340000|2022-05-23 18:42:20|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|11
1653331360000|2022-05-23 18:42:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|6
1653331370000|2022-05-23 18:42:50|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|29
1653331380000|2022-05-23 18:43:00|||||||||1500
1653331390000|2022-05-23 18:43:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|16
1653331400000|2022-05-23 18:43:20|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|8
1653331410000|2022-05-23 18:43:30|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|2
1653331420000|2022-05-23 18:43:40|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|9
1653331430000|2022-05-23 18:43:50|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|7
1653331440000|2022-05-23 18:44:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|10
1653331450000|2022-05-23 18:44:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|4
1653331460000|2022-05-23 18:44:20|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|9
1653331470000|2022-05-23 18:44:30|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|2
1653331480000|2022-05-23 18:44:40|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|8
1653331490000|2022-05-23 18:44:50|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|0
1653331500000|2022-05-23 18:45:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|80
1653331510000|2022-05-23 18:45:10|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|4
1653331520000|2022-05-23 18:45:20|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|8
1653331530000|2022-05-23 18:45:30|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|3
1653331540000|2022-05-23 18:45:40|||||||||2
1653331560000|2022-05-23 18:46:00|15580.1|15576.1|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|15
1653331570000|2022-05-23 18:46:10|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|62
1653331580000|2022-05-23 18:46:20|||||||||2
1653331590000|2022-05-23 18:46:30|||||||||7
1653331600000|2022-05-23 18:46:40|||||||||3
1653331610000|2022-05-23 18:46:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|5
1653331620000|2022-05-23 18:47:00|15577|15573|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|12
1653331630000|2022-05-23 18:47:10|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|1
1653331640000|2022-05-23 18:47:20|||||||||1000
1653331650000|2022-05-23 18:47:30|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|100
1653331660000|2022-05-23 18:47:40|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|5
1653331670000|2022-05-23 18:47:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|16
1653331680000|2022-05-23 18:48:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|2
1653331690000|2022-05-23 18:48:10|||||||||3
1653331700000|2022-05-23 18:48:20|||||||||2
1653331710000|2022-05-23 18:48:30|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|3
1653331720000|2022-05-23 18:48:40|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|1
1653331730000|2022-05-23 18:48:50|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|5
1653331760000|2022-05-23 18:49:20|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|3
1653331770000|2022-05-23 18:49:30|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|3
1653331780000|2022-05-23 18:49:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1653331790000|2022-05-23 18:49:50|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|2
1653331800000|2022-05-23 18:50:00|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|0
1653331810000|2022-05-23 18:50:10|15584.8|15580.8|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|2
1653331820000|2022-05-23 18:50:20|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15581.7|15577.7|91
1653331830000|2022-05-23 18:50:30|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|5
1653331840000|2022-05-23 18:50:40|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|458
1653331850000|2022-05-23 18:50:50|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|0
1653331860000|2022-05-23 18:51:00|||||||||3
1653331870000|2022-05-23 18:51:10|15598.9|15594.9|15598.9|15594.9|15603.6|15599.6|15598.9|15594.9|8
1653331880000|2022-05-23 18:51:20|15600.4|15596.4|15602|15598|15603.6|15599.6|15598.9|15594.9|76
1653331890000|2022-05-23 18:51:30|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|6
1653331900000|2022-05-23 18:51:40|||||||||2
1653331910000|2022-05-23 18:51:50|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|14
1653331920000|2022-05-23 18:52:00|||||||||2
1653331930000|2022-05-23 18:52:10|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|2
1653331950000|2022-05-23 18:52:30|||||||||2
1653331960000|2022-05-23 18:52:40|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|3
1653331980000|2022-05-23 18:53:00|15600.4|15596.4|15600.4|15596.4|15602|15598|15600.4|15596.4|0
1653331990000|2022-05-23 18:53:10|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|2
1653332000000|2022-05-23 18:53:20|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|0
1653332020000|2022-05-23 18:53:40|||||||||2
1653332040000|2022-05-23 18:54:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|4
1653332060000|2022-05-23 18:54:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|5
1653332070000|2022-05-23 18:54:30|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|0
1653332080000|2022-05-23 18:54:40|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|1
1653332090000|2022-05-23 18:54:50|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|1
1653332100000|2022-05-23 18:55:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15594.2|15590.2|7
1653332110000|2022-05-23 18:55:10|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|0
1653332140000|2022-05-23 18:55:40|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|2
1653332150000|2022-05-23 18:55:50|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|5
1653332160000|2022-05-23 18:56:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|0
1653332190000|2022-05-23 18:56:30|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|10
1653332210000|2022-05-23 18:56:50|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|3
1653332220000|2022-05-23 18:57:00|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|0
1653332230000|2022-05-23 18:57:10|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|4
1653332240000|2022-05-23 18:57:20|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|1
1653332250000|2022-05-23 18:57:30|||||||||7
1653332300000|2022-05-23 18:58:20|||||||||496
1653332320000|2022-05-23 18:58:40|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|1
1653332330000|2022-05-23 18:58:50|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|69
1653332340000|2022-05-23 18:59:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|3
1653332350000|2022-05-23 18:59:10|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|9
1653332360000|2022-05-23 18:59:20|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|5
1653332370000|2022-05-23 18:59:30|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15598.9|15594.9|29
1653332380000|2022-05-23 18:59:40|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|8
1653332390000|2022-05-23 18:59:50|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|10
1653332400000|2022-05-23 19:00:00|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15584.8|15580.8|17
1653332410000|2022-05-23 19:00:10|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|5
1653332420000|2022-05-23 19:00:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|6
1653332430000|2022-05-23 19:00:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|3
1653332440000|2022-05-23 19:00:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|17
1653332450000|2022-05-23 19:00:50|15573.9|15569.9|15581.7|15577.7|15581.7|15577.7|15573.9|15569.9|61
1653332460000|2022-05-23 19:01:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15577|15573|5
1653332470000|2022-05-23 19:01:10|15577|15573|15572.3|15568.3|15577|15573|15572.3|15568.3|1
1653332490000|2022-05-23 19:01:30|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|4
1653332500000|2022-05-23 19:01:40|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1653332510000|2022-05-23 19:01:50|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1653332520000|2022-05-23 19:02:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|0
1653332530000|2022-05-23 19:02:10|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|90
1653332540000|2022-05-23 19:02:20|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|515
1653332550000|2022-05-23 19:02:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1653332560000|2022-05-23 19:02:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|19
1653332570000|2022-05-23 19:02:50|||||||||2
1653332580000|2022-05-23 19:03:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|3
1653332600000|2022-05-23 19:03:20|||||||||2
1653332610000|2022-05-23 19:03:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|1
1653332620000|2022-05-23 19:03:40|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|0
1653332630000|2022-05-23 19:03:50|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|6
1653332640000|2022-05-23 19:04:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15573.9|15569.9|0
1653332650000|2022-05-23 19:04:10|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|4
1653332660000|2022-05-23 19:04:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|3
1653332670000|2022-05-23 19:04:30|||||||||2
1653332680000|2022-05-23 19:04:40|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|6
1653332690000|2022-05-23 19:04:50|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|2
1653332700000|2022-05-23 19:05:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|2
1653332730000|2022-05-23 19:05:30|||||||||2
1653332740000|2022-05-23 19:05:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1653332750000|2022-05-23 19:05:50|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|3
1653332760000|2022-05-23 19:06:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|0
1653332770000|2022-05-23 19:06:10|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1653332780000|2022-05-23 19:06:20|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1653332790000|2022-05-23 19:06:30|||||||||3
1653332820000|2022-05-23 19:07:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|10
1653332830000|2022-05-23 19:07:10|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|1
1653332840000|2022-05-23 19:07:20|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|7
1653332850000|2022-05-23 19:07:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|63
1653332860000|2022-05-23 19:07:40|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|4
1653332870000|2022-05-23 19:07:50|||||||||8
1653332880000|2022-05-23 19:08:00|||||||||2
1653332890000|2022-05-23 19:08:10|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1653332900000|2022-05-23 19:08:20|||||||||3
1653332910000|2022-05-23 19:08:30|||||||||3
1653332930000|2022-05-23 19:08:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|41
1653332940000|2022-05-23 19:09:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1653332960000|2022-05-23 19:09:20|15564.5|15560.5|15561.4|15557.4|15566.1|15562.1|15561.4|15557.4|7
1653332970000|2022-05-23 19:09:30|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|0
1653332980000|2022-05-23 19:09:40|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|4
1653332990000|2022-05-23 19:09:50|||||||||3
1653333000000|2022-05-23 19:10:00|||||||||5
1653333010000|2022-05-23 19:10:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|6
1653333020000|2022-05-23 19:10:20|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|7
1653333030000|2022-05-23 19:10:30|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|436
1653333040000|2022-05-23 19:10:40|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|0
1653333050000|2022-05-23 19:10:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1653333060000|2022-05-23 19:11:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|6
1653333070000|2022-05-23 19:11:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|74
1653333080000|2022-05-23 19:11:20|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|8
1653333100000|2022-05-23 19:11:40|||||||||3
1653333110000|2022-05-23 19:11:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|15
1653333120000|2022-05-23 19:12:00|15559.8|15555.8|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|66
1653333130000|2022-05-23 19:12:10|||||||||2
1653333140000|2022-05-23 19:12:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|57
1653333150000|2022-05-23 19:12:30|||||||||10
1653333160000|2022-05-23 19:12:40|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15564.5|15560.5|2
1653333170000|2022-05-23 19:12:50|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|16
1653333180000|2022-05-23 19:13:00|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|2
1653333200000|2022-05-23 19:13:20|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|4
1653333210000|2022-05-23 19:13:30|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|1
1653333220000|2022-05-23 19:13:40|||||||||3
1653333230000|2022-05-23 19:13:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|9
1653333240000|2022-05-23 19:14:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|0
1653333250000|2022-05-23 19:14:10|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|5
1653333260000|2022-05-23 19:14:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1653333270000|2022-05-23 19:14:30|||||||||3
1653333290000|2022-05-23 19:14:50|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|0
1653333300000|2022-05-23 19:15:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|0
1653333310000|2022-05-23 19:15:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1653333330000|2022-05-23 19:15:30|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|11
1653333340000|2022-05-23 19:15:40|||||||||64
1653333350000|2022-05-23 19:15:50|||||||||1993
1653333360000|2022-05-23 19:16:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|10
1653333370000|2022-05-23 19:16:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|8
1653333380000|2022-05-23 19:16:20|||||||||10
1653333390000|2022-05-23 19:16:30|||||||||59
1653333400000|2022-05-23 19:16:40|||||||||3
1653333410000|2022-05-23 19:16:50|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|10
1653333420000|2022-05-23 19:17:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1653333430000|2022-05-23 19:17:10|||||||||2
1653333440000|2022-05-23 19:17:20|||||||||2
1653333450000|2022-05-23 19:17:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1653333460000|2022-05-23 19:17:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1653333470000|2022-05-23 19:17:50|15561.4|15557.4|15569.2|15565.2|15569.2|15565.2|15561.4|15557.4|12
1653333480000|2022-05-23 19:18:00|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|9
1653333490000|2022-05-23 19:18:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|0
1653333500000|2022-05-23 19:18:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|6
1653333510000|2022-05-23 19:18:30|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|5
1653333520000|2022-05-23 19:18:40|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|5
1653333530000|2022-05-23 19:18:50|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|0
1653333540000|2022-05-23 19:19:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1653333550000|2022-05-23 19:19:10|15564.5|15560.5|15564.5|15560.5|15566.1|15562.1|15562.9|15558.9|2
1653333560000|2022-05-23 19:19:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1653333590000|2022-05-23 19:19:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|3
1653333600000|2022-05-23 19:20:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|0
1653333610000|2022-05-23 19:20:10|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|2
1653333620000|2022-05-23 19:20:20|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|7
1653333630000|2022-05-23 19:20:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1653333640000|2022-05-23 19:20:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|65
1653333650000|2022-05-23 19:20:50|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|10
1653333660000|2022-05-23 19:21:00|||||||||2
1653333670000|2022-05-23 19:21:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|7
1653333680000|2022-05-23 19:21:20|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|0
1653333700000|2022-05-23 19:21:40|||||||||3
1653333710000|2022-05-23 19:21:50|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|2
1653333720000|2022-05-23 19:22:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|0
1653333730000|2022-05-23 19:22:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|0
1653333740000|2022-05-23 19:22:20|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1653333770000|2022-05-23 19:22:50|||||||||2
1653333780000|2022-05-23 19:23:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|2
1653333790000|2022-05-23 19:23:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|5
1653333820000|2022-05-23 19:23:40|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1653333840000|2022-05-23 19:24:00|||||||||2
1653333850000|2022-05-23 19:24:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|1
1653333870000|2022-05-23 19:24:30|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1653333880000|2022-05-23 19:24:40|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1653333890000|2022-05-23 19:24:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653333900000|2022-05-23 19:25:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|2
1653333910000|2022-05-23 19:25:10|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1653333920000|2022-05-23 19:25:20|||||||||55
1653333940000|2022-05-23 19:25:40|||||||||2
1653333950000|2022-05-23 19:25:50|||||||||8
1653333970000|2022-05-23 19:26:10|||||||||3
1653333980000|2022-05-23 19:26:20|||||||||75
1653333990000|2022-05-23 19:26:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|5
1653334000000|2022-05-23 19:26:40|||||||||3
1653334010000|2022-05-23 19:26:50|15564.5|15560.5|15566.1|15562.1|15567.6|15563.6|15564.5|15560.5|0
1653334030000|2022-05-23 19:27:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1653334040000|2022-05-23 19:27:20|||||||||2
1653334050000|2022-05-23 19:27:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1653334070000|2022-05-23 19:27:50|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1653334080000|2022-05-23 19:28:00|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|2
1653334110000|2022-05-23 19:28:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|8
1653334120000|2022-05-23 19:28:40|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1653334130000|2022-05-23 19:28:50|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1653334140000|2022-05-23 19:29:00|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1653334150000|2022-05-23 19:29:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|68
1653334160000|2022-05-23 19:29:20|||||||||8
1653334170000|2022-05-23 19:29:30|||||||||2
1653334180000|2022-05-23 19:29:40|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1653334190000|2022-05-23 19:29:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|3
1653334200000|2022-05-23 19:30:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1653334210000|2022-05-23 19:30:10|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|0
1653334230000|2022-05-23 19:30:30|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|3
1653334240000|2022-05-23 19:30:40|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1653334250000|2022-05-23 19:30:50|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|0
1653334260000|2022-05-23 19:31:00|15564.5|15560.5|15566.1|15562.1|15567.6|15563.6|15564.5|15560.5|5
1653334270000|2022-05-23 19:31:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|26
1653334280000|2022-05-23 19:31:20|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|0
1653334290000|2022-05-23 19:31:30|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1653334300000|2022-05-23 19:31:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1653334310000|2022-05-23 19:31:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1653334320000|2022-05-23 19:32:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1653334330000|2022-05-23 19:32:10|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|3
1653334340000|2022-05-23 19:32:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|2
1653334360000|2022-05-23 19:32:40|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1653334390000|2022-05-23 19:33:10|||||||||6
1653334400000|2022-05-23 19:33:20|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|7
1653334410000|2022-05-23 19:33:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1653334420000|2022-05-23 19:33:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1653334440000|2022-05-23 19:34:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|58
1653334450000|2022-05-23 19:34:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1653334460000|2022-05-23 19:34:20|||||||||7
1653334470000|2022-05-23 19:34:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|6
1653334480000|2022-05-23 19:34:40|||||||||2
1653334490000|2022-05-23 19:34:50|||||||||2
1653334500000|2022-05-23 19:35:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1653334510000|2022-05-23 19:35:10|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|3
1653334520000|2022-05-23 19:35:20|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15559.8|15555.8|0
1653334530000|2022-05-23 19:35:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|2
1653334540000|2022-05-23 19:35:40|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|40
1653334560000|2022-05-23 19:36:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|5
1653334580000|2022-05-23 19:36:20|||||||||1
1653334590000|2022-05-23 19:36:30|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|60
1653334600000|2022-05-23 19:36:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1653334610000|2022-05-23 19:36:50|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|2
1653334620000|2022-05-23 19:37:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|6
1653334630000|2022-05-23 19:37:10|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|1
1653334640000|2022-05-23 19:37:20|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|3
1653334650000|2022-05-23 19:37:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|56
1653334660000|2022-05-23 19:37:40|||||||||182
1653334670000|2022-05-23 19:37:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1653334680000|2022-05-23 19:38:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|61
1653334690000|2022-05-23 19:38:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|3
1653334700000|2022-05-23 19:38:20|15564.5|15560.5|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|39
1653334710000|2022-05-23 19:38:30|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|0
1653334720000|2022-05-23 19:38:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|64
1653334730000|2022-05-23 19:38:50|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|74
1653334740000|2022-05-23 19:39:00|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1653334750000|2022-05-23 19:39:10|15562.9|15558.9|15567.6|15563.6|15567.6|15563.6|15562.9|15558.9|2
1653334760000|2022-05-23 19:39:20|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|2
1653334770000|2022-05-23 19:39:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|8
1653334780000|2022-05-23 19:39:40|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|3
1653334820000|2022-05-23 19:40:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1653334830000|2022-05-23 19:40:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1653334840000|2022-05-23 19:40:40|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|0
1653334860000|2022-05-23 19:41:00|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|31
1653334870000|2022-05-23 19:41:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653334880000|2022-05-23 19:41:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1653334890000|2022-05-23 19:41:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1653334910000|2022-05-23 19:41:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653334920000|2022-05-23 19:42:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|8
1653334930000|2022-05-23 19:42:10|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|1
1653334940000|2022-05-23 19:42:20|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|65
1653334950000|2022-05-23 19:42:30|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|0
1653334960000|2022-05-23 19:42:40|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|11
1653334980000|2022-05-23 19:43:00|||||||||5
1653334990000|2022-05-23 19:43:10|15575.4|15571.4|15575.4|15571.4|15577|15573|15575.4|15571.4|16
1653335000000|2022-05-23 19:43:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|3
1653335010000|2022-05-23 19:43:30|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|20
1653335020000|2022-05-23 19:43:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1653335030000|2022-05-23 19:43:50|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|0
1653335050000|2022-05-23 19:44:10|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|10
1653335070000|2022-05-23 19:44:30|15575.4|15571.4|15575.4|15571.4|15577|15573|15575.4|15571.4|11
1653335080000|2022-05-23 19:44:40|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|5
1653335090000|2022-05-23 19:44:50|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|5
1653335100000|2022-05-23 19:45:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|0
1653335110000|2022-05-23 19:45:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1653335120000|2022-05-23 19:45:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653335130000|2022-05-23 19:45:30|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|0
1653335140000|2022-05-23 19:45:40|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|0
1653335150000|2022-05-23 19:45:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|4
1653335160000|2022-05-23 19:46:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|0
1653335190000|2022-05-23 19:46:30|15577|15573|15577|15573|15577|15573|15577|15573|6
1653335200000|2022-05-23 19:46:40|15575.4|15571.4|15575.4|15571.4|15577|15573|15575.4|15571.4|0
1653335210000|2022-05-23 19:46:50|||||||||57
1653335220000|2022-05-23 19:47:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|71
1653335230000|2022-05-23 19:47:10|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|14
1653335250000|2022-05-23 19:47:30|||||||||8
1653335270000|2022-05-23 19:47:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|2
1653335280000|2022-05-23 19:48:00|||||||||7
1653335290000|2022-05-23 19:48:10|||||||||2
1653335370000|2022-05-23 19:49:30|15578.6|15574.6|15577|15573|15578.6|15574.6|15575.4|15571.4|2
1653335380000|2022-05-23 19:49:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1653335390000|2022-05-23 19:49:50|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|0
1653335400000|2022-05-23 19:50:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|32
1653335410000|2022-05-23 19:50:10|15577|15573|15578.6|15574.6|15580.1|15576.1|15577|15573|0
1653335420000|2022-05-23 19:50:20|15580.1|15576.1|15575.4|15571.4|15580.1|15576.1|15575.4|15571.4|10
1653335430000|2022-05-23 19:50:30|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|0
1653335440000|2022-05-23 19:50:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|7
1653335450000|2022-05-23 19:50:50|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|1
1653335460000|2022-05-23 19:51:00|15573.9|15569.9|15569.2|15565.2|15573.9|15569.9|15569.2|15565.2|122
1653335470000|2022-05-23 19:51:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|0
1653335480000|2022-05-23 19:51:20|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1653335500000|2022-05-23 19:51:40|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1653335510000|2022-05-23 19:51:50|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|33
1653335520000|2022-05-23 19:52:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1653335550000|2022-05-23 19:52:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|6
1653335560000|2022-05-23 19:52:40|||||||||1
1653335580000|2022-05-23 19:53:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|8
1653335590000|2022-05-23 19:53:10|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|2
1653335600000|2022-05-23 19:53:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|31
1653335610000|2022-05-23 19:53:30|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1653335620000|2022-05-23 19:53:40|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1653335630000|2022-05-23 19:53:50|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|0
1653335640000|2022-05-23 19:54:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|0
1653335650000|2022-05-23 19:54:10|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|15
1653335660000|2022-05-23 19:54:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|1
1653335680000|2022-05-23 19:54:40|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|9
1653335690000|2022-05-23 19:54:50|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|60
1653335700000|2022-05-23 19:55:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|3
1653335710000|2022-05-23 19:55:10|||||||||57
1653335730000|2022-05-23 19:55:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|18
1653335740000|2022-05-23 19:55:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1653335750000|2022-05-23 19:55:50|||||||||20
1653335780000|2022-05-23 19:56:20|||||||||21
1653335790000|2022-05-23 19:56:30|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|36
1653335800000|2022-05-23 19:56:40|15566.1|15562.1|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|28
1653335810000|2022-05-23 19:56:50|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|7
1653335820000|2022-05-23 19:57:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|6
1653335830000|2022-05-23 19:57:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|18
1653335850000|2022-05-23 19:57:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1653335860000|2022-05-23 19:57:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1653335870000|2022-05-23 19:57:50|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|22
1653335880000|2022-05-23 19:58:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|13
1653335890000|2022-05-23 19:58:10|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15553.6|15549.6|17
1653335900000|2022-05-23 19:58:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|2
1653335910000|2022-05-23 19:58:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|1
1653335920000|2022-05-23 19:58:40|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|48
1653335930000|2022-05-23 19:58:50|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|5
1653335940000|2022-05-23 19:59:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|1
1653335950000|2022-05-23 19:59:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|10
1653335960000|2022-05-23 19:59:20|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|5
1653335970000|2022-05-23 19:59:30|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|6
1653335980000|2022-05-23 19:59:40|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|107
1653335990000|2022-05-23 19:59:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|42
1653336000000|2022-05-23 20:00:00|15558.3|15554.3|15559.8|15555.8|15562.9|15558.9|15558.3|15554.3|24
1653336010000|2022-05-23 20:00:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|2
1653336020000|2022-05-23 20:00:20|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15561.4|15557.4|5
1653336030000|2022-05-23 20:00:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|8
1653336040000|2022-05-23 20:00:40|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|3
1653336070000|2022-05-23 20:01:10|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|21
1653336080000|2022-05-23 20:01:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|6
1653336100000|2022-05-23 20:01:40|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|27
1653336110000|2022-05-23 20:01:50|||||||||5
1653336140000|2022-05-23 20:02:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|7
1653336150000|2022-05-23 20:02:30|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|9
1653336160000|2022-05-23 20:02:40|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|16
1653336170000|2022-05-23 20:02:50|15564.5|15560.5|15566.1|15562.1|15567.6|15563.6|15562.9|15558.9|4
1653336200000|2022-05-23 20:03:20|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|1
1653336250000|2022-05-23 20:04:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1653336260000|2022-05-23 20:04:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1653336270000|2022-05-23 20:04:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1653336280000|2022-05-23 20:04:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1653336290000|2022-05-23 20:04:50|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1653336320000|2022-05-23 20:05:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1653336330000|2022-05-23 20:05:30|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|7
1653336340000|2022-05-23 20:05:40|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|3
1653336360000|2022-05-23 20:06:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1653336370000|2022-05-23 20:06:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|1
1653336380000|2022-05-23 20:06:20|15569.2|15565.2|15573.9|15569.9|15573.9|15569.9|15569.2|15565.2|61
1653336390000|2022-05-23 20:06:30|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|25
1653336410000|2022-05-23 20:06:50|15573.9|15569.9|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|0
1653336420000|2022-05-23 20:07:00|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|41
1653336430000|2022-05-23 20:07:10|15575.4|15571.4|15575.4|15571.4|15577|15573|15575.4|15571.4|1
1653336440000|2022-05-23 20:07:20|15577|15573|15577|15573|15577|15573|15577|15573|15
1653336450000|2022-05-23 20:07:30|15575.4|15571.4|15573.9|15569.9|15577|15573|15573.9|15569.9|52
1653336460000|2022-05-23 20:07:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653336470000|2022-05-23 20:07:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|4
1653336520000|2022-05-23 20:08:40|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|0
1653336540000|2022-05-23 20:09:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|2
1653336550000|2022-05-23 20:09:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1653336560000|2022-05-23 20:09:20|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|1
1653336570000|2022-05-23 20:09:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1653336580000|2022-05-23 20:09:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653336620000|2022-05-23 20:10:20|||||||||396
1653336630000|2022-05-23 20:10:30|||||||||498
1653336640000|2022-05-23 20:10:40|||||||||1
1653336650000|2022-05-23 20:10:50|15577|15573|15577|15573|15577|15573|15577|15573|0
1653336670000|2022-05-23 20:11:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1653336680000|2022-05-23 20:11:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|1
1653336720000|2022-05-23 20:12:00|||||||||17
1653336750000|2022-05-23 20:12:30|||||||||2
1653336780000|2022-05-23 20:13:00|||||||||22
1653336790000|2022-05-23 20:13:10|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|1
1653336820000|2022-05-23 20:13:40|||||||||1
1653336840000|2022-05-23 20:14:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|9
1653336860000|2022-05-23 20:14:20|||||||||4
1653336930000|2022-05-23 20:15:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|13
1653336940000|2022-05-23 20:15:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1653336950000|2022-05-23 20:15:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|16
1653336960000|2022-05-23 20:16:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|6
1653336970000|2022-05-23 20:16:10|15577|15573|15577|15573|15577|15573|15577|15573|2
1653336980000|2022-05-23 20:16:20|15575.4|15571.4|15572.3|15568.3|15577|15573|15572.3|15568.3|18
1653336990000|2022-05-23 20:16:30|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|1
1653337000000|2022-05-23 20:16:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1653337020000|2022-05-23 20:17:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|7
1653337080000|2022-05-23 20:18:00|15577|15573|15577|15573|15577|15573|15577|15573|4
1653337090000|2022-05-23 20:18:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|1
1653337130000|2022-05-23 20:18:50|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|14
1653337140000|2022-05-23 20:19:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|3
1653337150000|2022-05-23 20:19:10|||||||||1
1653337160000|2022-05-23 20:19:20|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|1
1653337220000|2022-05-23 20:20:20|||||||||2
1653337240000|2022-05-23 20:20:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|24
1653337260000|2022-05-23 20:21:00|||||||||3
1653337300000|2022-05-23 20:21:40|||||||||1358
1653337310000|2022-05-23 20:21:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|6
1653337320000|2022-05-23 20:22:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|3
1653337380000|2022-05-23 20:23:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|5
1653337390000|2022-05-23 20:23:10|||||||||1
1653337400000|2022-05-23 20:23:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|3
1653337430000|2022-05-23 20:23:50|||||||||18
1653337440000|2022-05-23 20:24:00|||||||||1
1653337510000|2022-05-23 20:25:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1653337520000|2022-05-23 20:25:20|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|20
1653337530000|2022-05-23 20:25:30|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|23
1653337550000|2022-05-23 20:25:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|2
1653337560000|2022-05-23 20:26:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|14
1653337570000|2022-05-23 20:26:10|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|19
1653337580000|2022-05-23 20:26:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|10
1653337590000|2022-05-23 20:26:30|||||||||21
1653337610000|2022-05-23 20:26:50|||||||||23
1653337620000|2022-05-23 20:27:00|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|23
1653337630000|2022-05-23 20:27:10|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|4
1653337650000|2022-05-23 20:27:30|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|18
1653337660000|2022-05-23 20:27:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|23
1653337680000|2022-05-23 20:28:00|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|32
1653337690000|2022-05-23 20:28:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|5
1653337700000|2022-05-23 20:28:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|13
1653337710000|2022-05-23 20:28:30|||||||||14
1653337740000|2022-05-23 20:29:00|15558.3|15554.3|15562.9|15558.9|15562.9|15558.9|15558.3|15554.3|7
1653337810000|2022-05-23 20:30:10|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|0
1653337820000|2022-05-23 20:30:20|||||||||4
1653337830000|2022-05-23 20:30:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1653337840000|2022-05-23 20:30:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|12
1653337860000|2022-05-23 20:31:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1653337880000|2022-05-23 20:31:20|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|5
1653337890000|2022-05-23 20:31:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1653337930000|2022-05-23 20:32:10|||||||||100
1653338030000|2022-05-23 20:33:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1653338040000|2022-05-23 20:34:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653338080000|2022-05-23 20:34:40|||||||||181
1653338090000|2022-05-23 20:34:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1653338100000|2022-05-23 20:35:00|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1653338110000|2022-05-23 20:35:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653338120000|2022-05-23 20:35:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|3
1653338130000|2022-05-23 20:35:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1653338140000|2022-05-23 20:35:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653338150000|2022-05-23 20:35:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1653338170000|2022-05-23 20:36:10|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|0
1653338180000|2022-05-23 20:36:20|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|2
1653338190000|2022-05-23 20:36:30|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|0
1653338220000|2022-05-23 20:37:00|||||||||15
1653338250000|2022-05-23 20:37:30|||||||||3
1653338260000|2022-05-23 20:37:40|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|17
1653338280000|2022-05-23 20:38:00|||||||||2
1653338300000|2022-05-23 20:38:20|||||||||3
1653338330000|2022-05-23 20:38:50|15577|15573|15577|15573|15577|15573|15577|15573|0
1653338360000|2022-05-23 20:39:20|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1653338370000|2022-05-23 20:39:30|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1653338380000|2022-05-23 20:39:40|15575.4|15571.4|15580.1|15576.1|15580.1|15576.1|15575.4|15571.4|1
1653338390000|2022-05-23 20:39:50|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|0
1653338400000|2022-05-23 20:40:00|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|0
1653338410000|2022-05-23 20:40:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1653338440000|2022-05-23 20:40:40|||||||||3
1653338460000|2022-05-23 20:41:00|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|0
1653338470000|2022-05-23 20:41:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|0
1653338480000|2022-05-23 20:41:20|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|0
1653338510000|2022-05-23 20:41:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1653338520000|2022-05-23 20:42:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|3
1653338560000|2022-05-23 20:42:40|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|5
1653338570000|2022-05-23 20:42:50|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|10
1653338590000|2022-05-23 20:43:10|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1653338600000|2022-05-23 20:43:20|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|3
1653338610000|2022-05-23 20:43:30|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|0
1653338630000|2022-05-23 20:43:50|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|1
1653338640000|2022-05-23 20:44:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|17
1653338660000|2022-05-23 20:44:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|26
1653338690000|2022-05-23 20:44:50|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|0
1653338700000|2022-05-23 20:45:00|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653338710000|2022-05-23 20:45:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1653338740000|2022-05-23 20:45:40|||||||||1
1653338760000|2022-05-23 20:46:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|0
1653338770000|2022-05-23 20:46:10|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|3
1653338810000|2022-05-23 20:46:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1653338830000|2022-05-23 20:47:10|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|303
1653338840000|2022-05-23 20:47:20|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|16
1653338860000|2022-05-23 20:47:40|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|22
1653338870000|2022-05-23 20:47:50|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|7
1653338880000|2022-05-23 20:48:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|6
1653338890000|2022-05-23 20:48:10|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|3
1653338910000|2022-05-23 20:48:30|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653338920000|2022-05-23 20:48:40|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|11
1653338930000|2022-05-23 20:48:50|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|6
1653338940000|2022-05-23 20:49:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653338950000|2022-05-23 20:49:10|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15
1653338960000|2022-05-23 20:49:20|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|8
1653338970000|2022-05-23 20:49:30|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|0
1653338980000|2022-05-23 20:49:40|||||||||2
1653338990000|2022-05-23 20:49:50|15602|15598|15602|15598|15602|15598|15602|15598|5
1653339000000|2022-05-23 20:50:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653339020000|2022-05-23 20:50:20|||||||||26
1653339030000|2022-05-23 20:50:30|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|0
1653339040000|2022-05-23 20:50:40|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|839
1653339050000|2022-05-23 20:50:50|||||||||22
1653339060000|2022-05-23 20:51:00|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|0
1653339070000|2022-05-23 20:51:10|||||||||129
1653339090000|2022-05-23 20:51:30|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|581
1653339120000|2022-05-23 20:52:00|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|0
1653339130000|2022-05-23 20:52:10|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|0
1653339140000|2022-05-23 20:52:20|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|0
1653339150000|2022-05-23 20:52:30|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|8
1653339160000|2022-05-23 20:52:40|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653339200000|2022-05-23 20:53:20|||||||||13
1653339210000|2022-05-23 20:53:30|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|3
1653339230000|2022-05-23 20:53:50|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|0
1653339240000|2022-05-23 20:54:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|0
1653339250000|2022-05-23 20:54:10|15602|15598|15602|15598|15603.6|15599.6|15600.4|15596.4|1541
1653339260000|2022-05-23 20:54:20|15600.4|15596.4|15600.4|15596.4|15602|15598|15600.4|15596.4|0
1653339270000|2022-05-23 20:54:30|15602|15598|15602|15598|15602|15598|15600.4|15596.4|0
1653339280000|2022-05-23 20:54:40|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|0
1653339290000|2022-05-23 20:54:50|15602|15598|15602|15598|15603.6|15599.6|15602|15598|7
1653339300000|2022-05-23 20:55:00|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|0
1653339330000|2022-05-23 20:55:30|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|0
1653339340000|2022-05-23 20:55:40|15602|15598|15602|15598|15602|15598|15602|15598|0
1653339350000|2022-05-23 20:55:50|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|0
1653339380000|2022-05-23 20:56:20|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|0
1653339390000|2022-05-23 20:56:30|15602|15598|15602|15598|15602|15598|15602|15598|4
1653339400000|2022-05-23 20:56:40|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653339410000|2022-05-23 20:56:50|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|2
1653339420000|2022-05-23 20:57:00|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|0
1653339430000|2022-05-23 20:57:10|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|0
1653339440000|2022-05-23 20:57:20|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653339450000|2022-05-23 20:57:30|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|18
1653339460000|2022-05-23 20:57:40|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|0
1653339470000|2022-05-23 20:57:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|0
1653339480000|2022-05-23 20:58:00|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|0
1653339490000|2022-05-23 20:58:10|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15611.4|15607.4|0
1653339510000|2022-05-23 20:58:30|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653339550000|2022-05-23 20:59:10|||||||||1270
1653339560000|2022-05-23 20:59:20|||||||||16
1653339570000|2022-05-23 20:59:30|||||||||2
1653339580000|2022-05-23 20:59:40|15611.4|15607.4|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|3
1653339590000|2022-05-23 20:59:50|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|7
1653343200000|2022-05-23 22:00:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653343210000|2022-05-23 22:00:10|15642.6|15638.6|15636.4|15632.4|15642.6|15638.6|15634.8|15630.8|0
1653343220000|2022-05-23 22:00:20|15637.9|15633.9|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|3
1653343230000|2022-05-23 22:00:30|15644.2|15640.2|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|0
1653343240000|2022-05-23 22:00:40|15644.2|15640.2|15636.4|15632.4|15644.2|15640.2|15636.4|15632.4|0
1653343260000|2022-05-23 22:01:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653343270000|2022-05-23 22:01:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653343290000|2022-05-23 22:01:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653343310000|2022-05-23 22:01:50|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653343320000|2022-05-23 22:02:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653343340000|2022-05-23 22:02:20|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653343360000|2022-05-23 22:02:40|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653343390000|2022-05-23 22:03:10|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653343410000|2022-05-23 22:03:30|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653343460000|2022-05-23 22:04:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653343470000|2022-05-23 22:04:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653343480000|2022-05-23 22:04:40|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653343490000|2022-05-23 22:04:50|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653343530000|2022-05-23 22:05:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653343540000|2022-05-23 22:05:40|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653343570000|2022-05-23 22:06:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|4
1653343590000|2022-05-23 22:06:30|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653343620000|2022-05-23 22:07:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653343660000|2022-05-23 22:07:40|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653343690000|2022-05-23 22:08:10|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|1
1653343700000|2022-05-23 22:08:20|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653343710000|2022-05-23 22:08:30|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653343720000|2022-05-23 22:08:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653343840000|2022-05-23 22:10:40|15627|15623|15627|15623|15627|15623|15627|15623|0
1653343860000|2022-05-23 22:11:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653343880000|2022-05-23 22:11:20|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653343890000|2022-05-23 22:11:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653343900000|2022-05-23 22:11:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653343920000|2022-05-23 22:12:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653343960000|2022-05-23 22:12:40|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653343970000|2022-05-23 22:12:50|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|1
1653344010000|2022-05-23 22:13:30|15627|15623|15630.1|15626.1|15630.1|15626.1|15627|15623|1
1653344050000|2022-05-23 22:14:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653344090000|2022-05-23 22:14:50|15630.1|15626.1|15627|15623|15630.1|15626.1|15627|15623|0
1653344120000|2022-05-23 22:15:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653344140000|2022-05-23 22:15:40|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653344150000|2022-05-23 22:15:50|15627|15623|15630.1|15626.1|15630.1|15626.1|15627|15623|0
1653344160000|2022-05-23 22:16:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653344240000|2022-05-23 22:17:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653344280000|2022-05-23 22:18:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653344300000|2022-05-23 22:18:20|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|1
1653344440000|2022-05-23 22:20:40|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653344460000|2022-05-23 22:21:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653344520000|2022-05-23 22:22:00|15636.4|15632.4|15639.5|15635.5|15639.5|15635.5|15636.4|15632.4|0
1653344620000|2022-05-23 22:23:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653344670000|2022-05-23 22:24:30|15642.6|15638.6|15639.5|15635.5|15642.6|15638.6|15639.5|15635.5|2
1653344680000|2022-05-23 22:24:40|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653344710000|2022-05-23 22:25:10|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653344720000|2022-05-23 22:25:20|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653344730000|2022-05-23 22:25:30|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15639.5|15635.5|0
1653344750000|2022-05-23 22:25:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653344760000|2022-05-23 22:26:00|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653344780000|2022-05-23 22:26:20|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653344800000|2022-05-23 22:26:40|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653344810000|2022-05-23 22:26:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653344850000|2022-05-23 22:27:30|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653344930000|2022-05-23 22:28:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653344950000|2022-05-23 22:29:10|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653344960000|2022-05-23 22:29:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653344980000|2022-05-23 22:29:40|15639.5|15635.5|15642.6|15638.6|15642.6|15638.6|15639.5|15635.5|0
1653344990000|2022-05-23 22:29:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653345000000|2022-05-23 22:30:00|15642.6|15638.6|15639.5|15635.5|15642.6|15638.6|15639.5|15635.5|0
1653345010000|2022-05-23 22:30:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653345020000|2022-05-23 22:30:20|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|0
1653345080000|2022-05-23 22:31:20|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|3
1653345090000|2022-05-23 22:31:30|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653345100000|2022-05-23 22:31:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653345120000|2022-05-23 22:32:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|2
1653345130000|2022-05-23 22:32:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653345140000|2022-05-23 22:32:20|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653345190000|2022-05-23 22:33:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653345200000|2022-05-23 22:33:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653345210000|2022-05-23 22:33:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|4
1653345240000|2022-05-23 22:34:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|7
1653345270000|2022-05-23 22:34:30|15630.1|15626.1|15631.7|15627.7|15633.3|15629.3|15630.1|15626.1|1
1653345280000|2022-05-23 22:34:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653345310000|2022-05-23 22:35:10|15628.6|15624.6|15627|15623|15630.1|15626.1|15627|15623|0
1653345320000|2022-05-23 22:35:20|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|4
1653345340000|2022-05-23 22:35:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653345360000|2022-05-23 22:36:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653345410000|2022-05-23 22:36:50|15627|15623|15627|15623|15627|15623|15627|15623|1
1653345430000|2022-05-23 22:37:10|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653345440000|2022-05-23 22:37:20|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653345450000|2022-05-23 22:37:30|15627|15623|15623.9|15619.9|15627|15623|15622.3|15618.3|0
1653345490000|2022-05-23 22:38:10|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653345500000|2022-05-23 22:38:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653345590000|2022-05-23 22:39:50|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1
1653345600000|2022-05-23 22:40:00|15627|15623|15627|15623|15627|15623|15627|15623|0
1653345640000|2022-05-23 22:40:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653345650000|2022-05-23 22:40:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653345660000|2022-05-23 22:41:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653345700000|2022-05-23 22:41:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653345710000|2022-05-23 22:41:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653345760000|2022-05-23 22:42:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1653345790000|2022-05-23 22:43:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653345800000|2022-05-23 22:43:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653345820000|2022-05-23 22:43:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653345850000|2022-05-23 22:44:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653345930000|2022-05-23 22:45:30|15630.1|15626.1|15627|15623|15630.1|15626.1|15627|15623|0
1653345990000|2022-05-23 22:46:30|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653346010000|2022-05-23 22:46:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653346020000|2022-05-23 22:47:00|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653346040000|2022-05-23 22:47:20|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653346050000|2022-05-23 22:47:30|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|0
1653346090000|2022-05-23 22:48:10|15627|15623|15627|15623|15627|15623|15627|15623|0
1653346100000|2022-05-23 22:48:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653346110000|2022-05-23 22:48:30|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|1
1653346130000|2022-05-23 22:48:50|15625.4|15621.4|15627|15623|15627|15623|15623.9|15619.9|0
1653346140000|2022-05-23 22:49:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|1
1653346160000|2022-05-23 22:49:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653346180000|2022-05-23 22:49:40|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653346200000|2022-05-23 22:50:00|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|1
1653346220000|2022-05-23 22:50:20|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653346260000|2022-05-23 22:51:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653346280000|2022-05-23 22:51:20|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653346320000|2022-05-23 22:52:00|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653346380000|2022-05-23 22:53:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653346420000|2022-05-23 22:53:40|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653346460000|2022-05-23 22:54:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653346490000|2022-05-23 22:54:50|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|1
1653346500000|2022-05-23 22:55:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653346550000|2022-05-23 22:55:50|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653346610000|2022-05-23 22:56:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653346620000|2022-05-23 22:57:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653346800000|2022-05-23 23:00:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653346810000|2022-05-23 23:00:10|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653346820000|2022-05-23 23:00:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653346830000|2022-05-23 23:00:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653346840000|2022-05-23 23:00:40|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653346920000|2022-05-23 23:02:00|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653346950000|2022-05-23 23:02:30|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653347020000|2022-05-23 23:03:40|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653347050000|2022-05-23 23:04:10|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653347060000|2022-05-23 23:04:20|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653347070000|2022-05-23 23:04:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653347100000|2022-05-23 23:05:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653347150000|2022-05-23 23:05:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653347180000|2022-05-23 23:06:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653347280000|2022-05-23 23:08:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653347330000|2022-05-23 23:08:50|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653347390000|2022-05-23 23:09:50|15616.1|15612.1|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|1
1653347400000|2022-05-23 23:10:00|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|0
1653347420000|2022-05-23 23:10:20|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|0
1653347490000|2022-05-23 23:11:30|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653347510000|2022-05-23 23:11:50|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653347600000|2022-05-23 23:13:20|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653347810000|2022-05-23 23:16:50|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653347840000|2022-05-23 23:17:20|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653347880000|2022-05-23 23:18:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653348080000|2022-05-23 23:21:20|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653348160000|2022-05-23 23:22:40|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653348250000|2022-05-23 23:24:10|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|3
1653348270000|2022-05-23 23:24:30|15627|15623|15627|15623|15627|15623|15627|15623|0
1653348280000|2022-05-23 23:24:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653348300000|2022-05-23 23:25:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653348330000|2022-05-23 23:25:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653348380000|2022-05-23 23:26:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653348420000|2022-05-23 23:27:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|3
1653348430000|2022-05-23 23:27:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|4
1653348570000|2022-05-23 23:29:30|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653348600000|2022-05-23 23:30:00|15630.1|15626.1|15627|15623|15630.1|15626.1|15625.4|15621.4|3
1653348610000|2022-05-23 23:30:10|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15627|15623|0
1653348620000|2022-05-23 23:30:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|3
1653348630000|2022-05-23 23:30:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653348640000|2022-05-23 23:30:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653348650000|2022-05-23 23:30:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653348700000|2022-05-23 23:31:40|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|0
1653348710000|2022-05-23 23:31:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653348720000|2022-05-23 23:32:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653348740000|2022-05-23 23:32:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653348760000|2022-05-23 23:32:40|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|1
1653348770000|2022-05-23 23:32:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653348780000|2022-05-23 23:33:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|0
1653348790000|2022-05-23 23:33:10|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|1
1653348800000|2022-05-23 23:33:20|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653348810000|2022-05-23 23:33:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653348820000|2022-05-23 23:33:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653348850000|2022-05-23 23:34:10|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|1
1653348860000|2022-05-23 23:34:20|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653348870000|2022-05-23 23:34:30|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653348900000|2022-05-23 23:35:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653348910000|2022-05-23 23:35:10|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|7
1653348950000|2022-05-23 23:35:50|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653348960000|2022-05-23 23:36:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653348970000|2022-05-23 23:36:10|15622.3|15618.3|15623.9|15619.9|15625.4|15621.4|15622.3|15618.3|1
1653349010000|2022-05-23 23:36:50|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653349030000|2022-05-23 23:37:10|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653349060000|2022-05-23 23:37:40|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653349070000|2022-05-23 23:37:50|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653349100000|2022-05-23 23:38:20|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653349110000|2022-05-23 23:38:30|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653349120000|2022-05-23 23:38:40|15619.2|15615.2|15623.9|15619.9|15623.9|15619.9|15619.2|15615.2|0
1653349130000|2022-05-23 23:38:50|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653349140000|2022-05-23 23:39:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653349150000|2022-05-23 23:39:10|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653349210000|2022-05-23 23:40:10|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|2
1653349230000|2022-05-23 23:40:30|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653349240000|2022-05-23 23:40:40|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|0
1653349250000|2022-05-23 23:40:50|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653349260000|2022-05-23 23:41:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653349300000|2022-05-23 23:41:40|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|1
1653349370000|2022-05-23 23:42:50|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653349420000|2022-05-23 23:43:40|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653349460000|2022-05-23 23:44:20|15616.1|15612.1|15611.4|15607.4|15616.1|15612.1|15611.4|15607.4|0
1653349470000|2022-05-23 23:44:30|15609.8|15605.8|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|0
1653349480000|2022-05-23 23:44:40|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653349500000|2022-05-23 23:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|0
1653349520000|2022-05-23 23:45:20|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653349540000|2022-05-23 23:45:40|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653349660000|2022-05-23 23:47:40|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|0
1653349670000|2022-05-23 23:47:50|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|0
1653349680000|2022-05-23 23:48:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653349690000|2022-05-23 23:48:10|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653349700000|2022-05-23 23:48:20|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|0
1653349710000|2022-05-23 23:48:30|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|0
1653349720000|2022-05-23 23:48:40|||||||||5
1653349730000|2022-05-23 23:48:50|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653349740000|2022-05-23 23:49:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653349860000|2022-05-23 23:51:00|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|0
1653349870000|2022-05-23 23:51:10|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|0
1653349940000|2022-05-23 23:52:20|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653349950000|2022-05-23 23:52:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653349960000|2022-05-23 23:52:40|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|0
1653350010000|2022-05-23 23:53:30|||||||||5
1653350080000|2022-05-23 23:54:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653350250000|2022-05-23 23:57:30|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|0
1653350260000|2022-05-23 23:57:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653350270000|2022-05-23 23:57:50|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653350280000|2022-05-23 23:58:00|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15614.5|15610.5|0
1653350290000|2022-05-23 23:58:10|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653350300000|2022-05-23 23:58:20|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|8
1653350310000|2022-05-23 23:58:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653350320000|2022-05-23 23:58:40|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|0
1653350330000|2022-05-23 23:58:50|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653350340000|2022-05-23 23:59:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653350350000|2022-05-23 23:59:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|0
1653350370000|2022-05-23 23:59:30|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653350380000|2022-05-23 23:59:40|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653350390000|2022-05-23 23:59:50|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|0
1653350400000|2022-05-24 00:00:00|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|1
1653350430000|2022-05-24 00:00:30|15616.1|15612.1|15614.5|15610.5|15617.6|15613.6|15614.5|15610.5|0
1653350440000|2022-05-24 00:00:40|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|0
1653350450000|2022-05-24 00:00:50|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|2
1653350460000|2022-05-24 00:01:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653350470000|2022-05-24 00:01:10|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15612.9|15608.9|6
1653350480000|2022-05-24 00:01:20|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653350490000|2022-05-24 00:01:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653350500000|2022-05-24 00:01:40|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|0
1653350510000|2022-05-24 00:01:50|15623.9|15619.9|15634.8|15630.8|15634.8|15630.8|15623.9|15619.9|6
1653350520000|2022-05-24 00:02:00|15631.7|15627.7|15630.1|15626.1|15634.8|15630.8|15628.6|15624.6|1
1653350530000|2022-05-24 00:02:10|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653350540000|2022-05-24 00:02:20|15631.7|15627.7|15630.1|15626.1|15634.8|15630.8|15630.1|15626.1|0
1653350550000|2022-05-24 00:02:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653350560000|2022-05-24 00:02:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653350580000|2022-05-24 00:03:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653350590000|2022-05-24 00:03:10|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653350600000|2022-05-24 00:03:20|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653350620000|2022-05-24 00:03:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653350630000|2022-05-24 00:03:50|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653350660000|2022-05-24 00:04:20|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653350680000|2022-05-24 00:04:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653350690000|2022-05-24 00:04:50|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653350700000|2022-05-24 00:05:00|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653350710000|2022-05-24 00:05:10|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|7
1653350720000|2022-05-24 00:05:20|15630.1|15626.1|15627|15623|15630.1|15626.1|15627|15623|33
1653350730000|2022-05-24 00:05:30|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653350740000|2022-05-24 00:05:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653350760000|2022-05-24 00:06:00|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15627|15623|0
1653350770000|2022-05-24 00:06:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653350820000|2022-05-24 00:07:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653350830000|2022-05-24 00:07:10|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653350840000|2022-05-24 00:07:20|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653350850000|2022-05-24 00:07:30|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|3
1653350920000|2022-05-24 00:08:40|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|1
1653350930000|2022-05-24 00:08:50|||||||||1
1653350960000|2022-05-24 00:09:20|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|8
1653350970000|2022-05-24 00:09:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653350980000|2022-05-24 00:09:40|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|2
1653350990000|2022-05-24 00:09:50|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653351010000|2022-05-24 00:10:10|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351020000|2022-05-24 00:10:20|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351030000|2022-05-24 00:10:30|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351100000|2022-05-24 00:11:40|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351120000|2022-05-24 00:12:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653351130000|2022-05-24 00:12:10|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653351140000|2022-05-24 00:12:20|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653351170000|2022-05-24 00:12:50|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653351180000|2022-05-24 00:13:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351200000|2022-05-24 00:13:20|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653351210000|2022-05-24 00:13:30|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653351230000|2022-05-24 00:13:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653351240000|2022-05-24 00:14:00|15620.8|15616.8|15623.9|15619.9|15623.9|15619.9|15620.8|15616.8|0
1653351280000|2022-05-24 00:14:40|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351300000|2022-05-24 00:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|2
1653351310000|2022-05-24 00:15:10|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|1
1653351320000|2022-05-24 00:15:20|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|0
1653351330000|2022-05-24 00:15:30|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653351340000|2022-05-24 00:15:40|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|0
1653351350000|2022-05-24 00:15:50|||||||||2
1653351360000|2022-05-24 00:16:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653351380000|2022-05-24 00:16:20|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653351420000|2022-05-24 00:17:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653351440000|2022-05-24 00:17:20|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|0
1653351450000|2022-05-24 00:17:30|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1653351460000|2022-05-24 00:17:40|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653351470000|2022-05-24 00:17:50|15616.1|15612.1|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|0
1653351480000|2022-05-24 00:18:00|15616.1|15612.1|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|0
1653351490000|2022-05-24 00:18:10|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653351530000|2022-05-24 00:18:50|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653351540000|2022-05-24 00:19:00|15619.2|15615.2|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|0
1653351550000|2022-05-24 00:19:10|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653351560000|2022-05-24 00:19:20|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653351570000|2022-05-24 00:19:30|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351580000|2022-05-24 00:19:40|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1
1653351590000|2022-05-24 00:19:50|15627|15623|15627|15623|15627|15623|15627|15623|0
1653351600000|2022-05-24 00:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653351610000|2022-05-24 00:20:10|15627|15623|15627|15623|15627|15623|15627|15623|0
1653351630000|2022-05-24 00:20:30|15625.4|15621.4|15627|15623|15627|15623|15623.9|15619.9|0
1653351650000|2022-05-24 00:20:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653351660000|2022-05-24 00:21:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351690000|2022-05-24 00:21:30|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653351720000|2022-05-24 00:22:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|0
1653351760000|2022-05-24 00:22:40|15627|15623|15627|15623|15627|15623|15627|15623|0
1653351780000|2022-05-24 00:23:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653351840000|2022-05-24 00:24:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|1
1653351850000|2022-05-24 00:24:10|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|4
1653351860000|2022-05-24 00:24:20|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15633.3|15629.3|1
1653351870000|2022-05-24 00:24:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653351890000|2022-05-24 00:24:50|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653351910000|2022-05-24 00:25:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653351930000|2022-05-24 00:25:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653351940000|2022-05-24 00:25:40|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15630.1|15626.1|0
1653351950000|2022-05-24 00:25:50|15633.3|15629.3|15630.1|15626.1|15633.3|15629.3|15630.1|15626.1|0
1653351960000|2022-05-24 00:26:00|15631.7|15627.7|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|0
1653351970000|2022-05-24 00:26:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653351980000|2022-05-24 00:26:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653352000000|2022-05-24 00:26:40|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|1
1653352010000|2022-05-24 00:26:50|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653352020000|2022-05-24 00:27:00|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|0
1653352080000|2022-05-24 00:28:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352100000|2022-05-24 00:28:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653352110000|2022-05-24 00:28:30|||||||||1
1653352120000|2022-05-24 00:28:40|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653352130000|2022-05-24 00:28:50|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653352140000|2022-05-24 00:29:00|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653352180000|2022-05-24 00:29:40|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|3
1653352190000|2022-05-24 00:29:50|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653352200000|2022-05-24 00:30:00|15644.2|15640.2|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|1
1653352210000|2022-05-24 00:30:10|15642.6|15638.6|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|0
1653352230000|2022-05-24 00:30:30|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|3
1653352270000|2022-05-24 00:31:10|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|0
1653352290000|2022-05-24 00:31:30|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653352300000|2022-05-24 00:31:40|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653352310000|2022-05-24 00:31:50|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|2
1653352360000|2022-05-24 00:32:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|2
1653352370000|2022-05-24 00:32:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653352390000|2022-05-24 00:33:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352400000|2022-05-24 00:33:20|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|0
1653352410000|2022-05-24 00:33:30|15631.7|15627.7|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|0
1653352430000|2022-05-24 00:33:50|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|0
1653352440000|2022-05-24 00:34:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352450000|2022-05-24 00:34:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653352460000|2022-05-24 00:34:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653352510000|2022-05-24 00:35:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653352530000|2022-05-24 00:35:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653352540000|2022-05-24 00:35:40|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352550000|2022-05-24 00:35:50|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352560000|2022-05-24 00:36:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352570000|2022-05-24 00:36:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653352580000|2022-05-24 00:36:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352610000|2022-05-24 00:36:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653352620000|2022-05-24 00:37:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653352660000|2022-05-24 00:37:40|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653352680000|2022-05-24 00:38:00|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653352690000|2022-05-24 00:38:10|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|2
1653352760000|2022-05-24 00:39:20|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|0
1653352790000|2022-05-24 00:39:50|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653352800000|2022-05-24 00:40:00|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653352820000|2022-05-24 00:40:20|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653352840000|2022-05-24 00:40:40|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653352850000|2022-05-24 00:40:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653352860000|2022-05-24 00:41:00|15639.5|15635.5|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|3
1653352870000|2022-05-24 00:41:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352880000|2022-05-24 00:41:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|0
1653352900000|2022-05-24 00:41:40|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653352920000|2022-05-24 00:42:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653352930000|2022-05-24 00:42:10|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653352960000|2022-05-24 00:42:40|15637.9|15633.9|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|0
1653352970000|2022-05-24 00:42:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653352980000|2022-05-24 00:43:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653353000000|2022-05-24 00:43:20|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653353010000|2022-05-24 00:43:30|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|0
1653353020000|2022-05-24 00:43:40|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653353030000|2022-05-24 00:43:50|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653353040000|2022-05-24 00:44:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653353050000|2022-05-24 00:44:10|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653353080000|2022-05-24 00:44:40|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|0
1653353090000|2022-05-24 00:44:50|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653353100000|2022-05-24 00:45:00|15637.9|15633.9|15636.4|15632.4|15639.5|15635.5|15636.4|15632.4|0
1653353110000|2022-05-24 00:45:10|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653353120000|2022-05-24 00:45:20|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653353150000|2022-05-24 00:45:50|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|0
1653353160000|2022-05-24 00:46:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|0
1653353170000|2022-05-24 00:46:10|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|1
1653353190000|2022-05-24 00:46:30|15636.4|15632.4|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653353200000|2022-05-24 00:46:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653353210000|2022-05-24 00:46:50|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653353220000|2022-05-24 00:47:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653353230000|2022-05-24 00:47:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653353240000|2022-05-24 00:47:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653353270000|2022-05-24 00:47:50|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653353280000|2022-05-24 00:48:00|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653353290000|2022-05-24 00:48:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653353300000|2022-05-24 00:48:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653353340000|2022-05-24 00:49:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|3
1653353350000|2022-05-24 00:49:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653353360000|2022-05-24 00:49:20|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|2
1653353420000|2022-05-24 00:50:20|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|0
1653353430000|2022-05-24 00:50:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653353440000|2022-05-24 00:50:40|||||||||3
1653353450000|2022-05-24 00:50:50|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653353460000|2022-05-24 00:51:00|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653353470000|2022-05-24 00:51:10|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653353510000|2022-05-24 00:51:50|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653353520000|2022-05-24 00:52:00|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653353540000|2022-05-24 00:52:20|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|0
1653353570000|2022-05-24 00:52:50|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|0
1653353580000|2022-05-24 00:53:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653353610000|2022-05-24 00:53:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653353640000|2022-05-24 00:54:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653353670000|2022-05-24 00:54:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653353680000|2022-05-24 00:54:40|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653353700000|2022-05-24 00:55:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653353710000|2022-05-24 00:55:10|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653353730000|2022-05-24 00:55:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653353750000|2022-05-24 00:55:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653353770000|2022-05-24 00:56:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653353790000|2022-05-24 00:56:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653353820000|2022-05-24 00:57:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653353860000|2022-05-24 00:57:40|||||||||1
1653353870000|2022-05-24 00:57:50|||||||||1
1653353910000|2022-05-24 00:58:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653353920000|2022-05-24 00:58:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653353960000|2022-05-24 00:59:20|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653353970000|2022-05-24 00:59:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653354000000|2022-05-24 01:00:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|1
1653354010000|2022-05-24 01:00:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653354020000|2022-05-24 01:00:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|3
1653354030000|2022-05-24 01:00:30|15627|15623|15627|15623|15627|15623|15627|15623|0
1653354040000|2022-05-24 01:00:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653354050000|2022-05-24 01:00:50|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653354060000|2022-05-24 01:01:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653354070000|2022-05-24 01:01:10|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653354080000|2022-05-24 01:01:20|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653354090000|2022-05-24 01:01:30|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653354110000|2022-05-24 01:01:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653354120000|2022-05-24 01:02:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653354150000|2022-05-24 01:02:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653354160000|2022-05-24 01:02:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653354170000|2022-05-24 01:02:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653354180000|2022-05-24 01:03:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653354190000|2022-05-24 01:03:10|15627|15623|15627|15623|15628.6|15624.6|15627|15623|0
1653354200000|2022-05-24 01:03:20|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653354230000|2022-05-24 01:03:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653354240000|2022-05-24 01:04:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653354290000|2022-05-24 01:04:50|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653354300000|2022-05-24 01:05:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653354320000|2022-05-24 01:05:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653354330000|2022-05-24 01:05:30|15627|15623|15627|15623|15628.6|15624.6|15627|15623|0
1653354340000|2022-05-24 01:05:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653354350000|2022-05-24 01:05:50|15627|15623|15627|15623|15628.6|15624.6|15627|15623|0
1653354360000|2022-05-24 01:06:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653354370000|2022-05-24 01:06:10|15627|15623|15627|15623|15627|15623|15627|15623|1
1653354380000|2022-05-24 01:06:20|||||||||2
1653354390000|2022-05-24 01:06:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653354400000|2022-05-24 01:06:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653354410000|2022-05-24 01:06:50|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653354420000|2022-05-24 01:07:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653354430000|2022-05-24 01:07:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653354440000|2022-05-24 01:07:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653354450000|2022-05-24 01:07:30|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|0
1653354460000|2022-05-24 01:07:40|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653354470000|2022-05-24 01:07:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653354500000|2022-05-24 01:08:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653354530000|2022-05-24 01:08:50|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653354550000|2022-05-24 01:09:10|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653354570000|2022-05-24 01:09:30|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653354590000|2022-05-24 01:09:50|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653354600000|2022-05-24 01:10:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653354620000|2022-05-24 01:10:20|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|0
1653354630000|2022-05-24 01:10:30|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|1
1653354640000|2022-05-24 01:10:40|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|0
1653354650000|2022-05-24 01:10:50|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653354660000|2022-05-24 01:11:00|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15617.6|15613.6|0
1653354670000|2022-05-24 01:11:10|||||||||329
1653354680000|2022-05-24 01:11:20|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653354690000|2022-05-24 01:11:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1
1653354700000|2022-05-24 01:11:40|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653354740000|2022-05-24 01:12:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653354760000|2022-05-24 01:12:40|15627|15623|15627|15623|15627|15623|15627|15623|2
1653354770000|2022-05-24 01:12:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653354790000|2022-05-24 01:13:10|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653354840000|2022-05-24 01:14:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653354850000|2022-05-24 01:14:10|15627|15623|15627|15623|15627|15623|15627|15623|1
1653354870000|2022-05-24 01:14:30|||||||||1
1653354890000|2022-05-24 01:14:50|15628.6|15624.6|15627|15623|15630.1|15626.1|15627|15623|0
1653354900000|2022-05-24 01:15:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653354910000|2022-05-24 01:15:10|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15622.3|15618.3|0
1653354930000|2022-05-24 01:15:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653354960000|2022-05-24 01:16:00|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|2
1653354970000|2022-05-24 01:16:10|15625.4|15621.4|15627|15623|15627|15623|15623.9|15619.9|0
1653354980000|2022-05-24 01:16:20|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653354990000|2022-05-24 01:16:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653355010000|2022-05-24 01:16:50|||||||||2
1653355020000|2022-05-24 01:17:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|1
1653355030000|2022-05-24 01:17:10|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653355040000|2022-05-24 01:17:20|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|2
1653355050000|2022-05-24 01:17:30|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653355060000|2022-05-24 01:17:40|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|10
1653355070000|2022-05-24 01:17:50|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653355090000|2022-05-24 01:18:10|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|0
1653355100000|2022-05-24 01:18:20|15614.5|15610.5|15611.4|15607.4|15614.5|15610.5|15611.4|15607.4|2
1653355120000|2022-05-24 01:18:40|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15611.4|15607.4|0
1653355130000|2022-05-24 01:18:50|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|0
1653355140000|2022-05-24 01:19:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653355160000|2022-05-24 01:19:20|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653355170000|2022-05-24 01:19:30|15609.8|15605.8|15608.3|15604.3|15611.4|15607.4|15608.3|15604.3|1
1653355180000|2022-05-24 01:19:40|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|0
1653355190000|2022-05-24 01:19:50|||||||||1
1653355200000|2022-05-24 01:20:00|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|2
1653355220000|2022-05-24 01:20:20|15606.7|15602.7|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|0
1653355230000|2022-05-24 01:20:30|15606.7|15602.7|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|0
1653355240000|2022-05-24 01:20:40|15606.7|15602.7|15605.1|15601.1|15608.3|15604.3|15605.1|15601.1|0
1653355270000|2022-05-24 01:21:10|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653355280000|2022-05-24 01:21:20|15608.3|15604.3|15605.1|15601.1|15608.3|15604.3|15605.1|15601.1|1
1653355290000|2022-05-24 01:21:30|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653355300000|2022-05-24 01:21:40|15603.6|15599.6|15605.1|15601.1|15605.1|15601.1|15602|15598|1
1653355320000|2022-05-24 01:22:00|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|9
1653355330000|2022-05-24 01:22:10|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653355350000|2022-05-24 01:22:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|0
1653355360000|2022-05-24 01:22:40|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|1
1653355370000|2022-05-24 01:22:50|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|1
1653355380000|2022-05-24 01:23:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15608.3|15604.3|0
1653355390000|2022-05-24 01:23:10|15611.4|15607.4|15611.4|15607.4|15614.5|15610.5|15611.4|15607.4|3
1653355410000|2022-05-24 01:23:30|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|0
1653355420000|2022-05-24 01:23:40|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|0
1653355430000|2022-05-24 01:23:50|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|0
1653355440000|2022-05-24 01:24:00|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|0
1653355450000|2022-05-24 01:24:10|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|1
1653355460000|2022-05-24 01:24:20|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|0
1653355470000|2022-05-24 01:24:30|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|51
1653355480000|2022-05-24 01:24:40|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|1
1653355510000|2022-05-24 01:25:10|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|0
1653355540000|2022-05-24 01:25:40|||||||||1
1653355560000|2022-05-24 01:26:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|0
1653355570000|2022-05-24 01:26:10|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|2
1653355580000|2022-05-24 01:26:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1653355590000|2022-05-24 01:26:30|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|0
1653355620000|2022-05-24 01:27:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|1
1653355630000|2022-05-24 01:27:10|15602|15598|15602|15598|15602|15598|15602|15598|0
1653355670000|2022-05-24 01:27:50|15603.6|15599.6|15602|15598|15603.6|15599.6|15602|15598|0
1653355710000|2022-05-24 01:28:30|15600.4|15596.4|15602|15598|15602|15598|15600.4|15596.4|1
1653355750000|2022-05-24 01:29:10|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|0
1653355760000|2022-05-24 01:29:20|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|0
1653355770000|2022-05-24 01:29:30|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653355780000|2022-05-24 01:29:40|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15592.6|15588.6|2
1653355790000|2022-05-24 01:29:50|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653355800000|2022-05-24 01:30:00|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15592.6|15588.6|1
1653355820000|2022-05-24 01:30:20|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653355850000|2022-05-24 01:30:50|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|0
1653355860000|2022-05-24 01:31:00|15591.1|15587.1|15589.5|15585.5|15592.6|15588.6|15589.5|15585.5|0
1653355870000|2022-05-24 01:31:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|1
1653355880000|2022-05-24 01:31:20|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|1
1653355900000|2022-05-24 01:31:40|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|0
1653355910000|2022-05-24 01:31:50|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|0
1653355920000|2022-05-24 01:32:00|15591.1|15587.1|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|0
1653355930000|2022-05-24 01:32:10|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|0
1653355940000|2022-05-24 01:32:20|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|0
1653355950000|2022-05-24 01:32:30|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|1
1653355960000|2022-05-24 01:32:40|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|0
1653355970000|2022-05-24 01:32:50|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|1
1653355990000|2022-05-24 01:33:10|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|0
1653356010000|2022-05-24 01:33:30|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653356020000|2022-05-24 01:33:40|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|0
1653356030000|2022-05-24 01:33:50|15591.1|15587.1|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|0
1653356040000|2022-05-24 01:34:00|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|3
1653356050000|2022-05-24 01:34:10|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1
1653356060000|2022-05-24 01:34:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|0
1653356070000|2022-05-24 01:34:30|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|0
1653356080000|2022-05-24 01:34:40|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|0
1653356090000|2022-05-24 01:34:50|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|0
1653356100000|2022-05-24 01:35:00|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|0
1653356120000|2022-05-24 01:35:20|15589.5|15585.5|15586.4|15582.4|15589.5|15585.5|15586.4|15582.4|0
1653356130000|2022-05-24 01:35:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1653356140000|2022-05-24 01:35:40|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|1
1653356170000|2022-05-24 01:36:10|15587.9|15583.9|15592.6|15588.6|15592.6|15588.6|15587.9|15583.9|0
1653356180000|2022-05-24 01:36:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1653356190000|2022-05-24 01:36:30|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|0
1653356200000|2022-05-24 01:36:40|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|0
1653356220000|2022-05-24 01:37:00|15594.2|15590.2|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|3
1653356230000|2022-05-24 01:37:10|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|3
1653356240000|2022-05-24 01:37:20|15595.8|15591.8|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|0
1653356250000|2022-05-24 01:37:30|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653356260000|2022-05-24 01:37:40|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|0
1653356280000|2022-05-24 01:38:00|15591.1|15587.1|15589.5|15585.5|15591.1|15587.1|15589.5|15585.5|0
1653356290000|2022-05-24 01:38:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1653356300000|2022-05-24 01:38:20|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15589.5|15585.5|0
1653356310000|2022-05-24 01:38:30|||||||||1
1653356320000|2022-05-24 01:38:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1653356330000|2022-05-24 01:38:50|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|198
1653356340000|2022-05-24 01:39:00|15591.1|15587.1|15589.5|15585.5|15591.1|15587.1|15589.5|15585.5|0
1653356350000|2022-05-24 01:39:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1653356360000|2022-05-24 01:39:20|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15589.5|15585.5|0
1653356370000|2022-05-24 01:39:30|15591.1|15587.1|15589.5|15585.5|15591.1|15587.1|15589.5|15585.5|1
1653356380000|2022-05-24 01:39:40|15587.9|15583.9|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|1
1653356400000|2022-05-24 01:40:00|||||||||1
1653356410000|2022-05-24 01:40:10|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|0
1653356420000|2022-05-24 01:40:20|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15580.1|15576.1|0
1653356430000|2022-05-24 01:40:30|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|0
1653356440000|2022-05-24 01:40:40|15580.1|15576.1|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|0
1653356450000|2022-05-24 01:40:50|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|0
1653356470000|2022-05-24 01:41:10|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|8
1653356480000|2022-05-24 01:41:20|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1653356490000|2022-05-24 01:41:30|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|1
1653356510000|2022-05-24 01:41:50|15578.6|15574.6|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|0
1653356530000|2022-05-24 01:42:10|||||||||3
1653356540000|2022-05-24 01:42:20|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|0
1653356550000|2022-05-24 01:42:30|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|0
1653356570000|2022-05-24 01:42:50|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|1
1653356580000|2022-05-24 01:43:00|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|0
1653356590000|2022-05-24 01:43:10|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|4
1653356600000|2022-05-24 01:43:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|2
1653356610000|2022-05-24 01:43:30|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|0
1653356630000|2022-05-24 01:43:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|0
1653356640000|2022-05-24 01:44:00|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|4
1653356650000|2022-05-24 01:44:10|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|0
1653356660000|2022-05-24 01:44:20|15581.7|15577.7|15580.1|15576.1|15583.3|15579.3|15578.6|15574.6|1
1653356670000|2022-05-24 01:44:30|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|0
1653356710000|2022-05-24 01:45:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1653356720000|2022-05-24 01:45:20|15577|15573|15577|15573|15577|15573|15577|15573|0
1653356730000|2022-05-24 01:45:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1653356740000|2022-05-24 01:45:40|15577|15573|15577|15573|15578.6|15574.6|15577|15573|0
1653356750000|2022-05-24 01:45:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|1
1653356780000|2022-05-24 01:46:20|15573.9|15569.9|15570.8|15566.8|15573.9|15569.9|15569.2|15565.2|0
1653356790000|2022-05-24 01:46:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1653356800000|2022-05-24 01:46:40|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1653356810000|2022-05-24 01:46:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|11
1653356830000|2022-05-24 01:47:10|15577|15573|15573.9|15569.9|15577|15573|15573.9|15569.9|10
1653356840000|2022-05-24 01:47:20|15572.3|15568.3|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1653356850000|2022-05-24 01:47:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1653356860000|2022-05-24 01:47:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653356880000|2022-05-24 01:48:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|1
1653356890000|2022-05-24 01:48:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653356920000|2022-05-24 01:48:40|||||||||1
1653356940000|2022-05-24 01:49:00|15573.9|15569.9|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|2
1653356950000|2022-05-24 01:49:10|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|0
1653356960000|2022-05-24 01:49:20|15577|15573|15575.4|15571.4|15577|15573|15573.9|15569.9|0
1653356970000|2022-05-24 01:49:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1653356980000|2022-05-24 01:49:40|15575.4|15571.4|15575.4|15571.4|15577|15573|15573.9|15569.9|0
1653357000000|2022-05-24 01:50:00|15577|15573|15577|15573|15577|15573|15577|15573|1
1653357020000|2022-05-24 01:50:20|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1653357040000|2022-05-24 01:50:40|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1653357050000|2022-05-24 01:50:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1653357090000|2022-05-24 01:51:30|||||||||3
1653357110000|2022-05-24 01:51:50|15580.1|15576.1|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|1
1653357120000|2022-05-24 01:52:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1653357130000|2022-05-24 01:52:10|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|3
1653357140000|2022-05-24 01:52:20|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|0
1653357150000|2022-05-24 01:52:30|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|0
1653357160000|2022-05-24 01:52:40|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|0
1653357170000|2022-05-24 01:52:50|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|0
1653357180000|2022-05-24 01:53:00|15580.1|15576.1|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|4
1653357200000|2022-05-24 01:53:20|15578.6|15574.6|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|4
1653357210000|2022-05-24 01:53:30|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|1
1653357220000|2022-05-24 01:53:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15570.8|15566.8|0
1653357230000|2022-05-24 01:53:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1653357250000|2022-05-24 01:54:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|9
1653357260000|2022-05-24 01:54:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|1
1653357270000|2022-05-24 01:54:30|15577|15573|15578.6|15574.6|15580.1|15576.1|15577|15573|0
1653357280000|2022-05-24 01:54:40|15580.1|15576.1|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|0
1653357290000|2022-05-24 01:54:50|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|0
1653357300000|2022-05-24 01:55:00|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|0
1653357310000|2022-05-24 01:55:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1653357320000|2022-05-24 01:55:20|15577|15573|15577|15573|15578.6|15574.6|15577|15573|0
1653357330000|2022-05-24 01:55:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15577|15573|0
1653357340000|2022-05-24 01:55:40|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|0
1653357350000|2022-05-24 01:55:50|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|1
1653357370000|2022-05-24 01:56:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|0
1653357380000|2022-05-24 01:56:20|||||||||2
1653357400000|2022-05-24 01:56:40|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|0
1653357410000|2022-05-24 01:56:50|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|0
1653357420000|2022-05-24 01:57:00|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15580.1|15576.1|0
1653357430000|2022-05-24 01:57:10|15580.1|15576.1|15583.3|15579.3|15583.3|15579.3|15580.1|15576.1|3
1653357440000|2022-05-24 01:57:20|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|1
1653357450000|2022-05-24 01:57:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1653357480000|2022-05-24 01:58:00|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|0
1653357490000|2022-05-24 01:58:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|3
1653357500000|2022-05-24 01:58:20|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|0
1653357520000|2022-05-24 01:58:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|1
1653357540000|2022-05-24 01:59:00|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|0
1653357550000|2022-05-24 01:59:10|||||||||753
1653357590000|2022-05-24 01:59:50|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|0
1653357600000|2022-05-24 02:00:00|||||||||2
1653357610000|2022-05-24 02:00:10|||||||||2
1653357660000|2022-05-24 02:01:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1653357690000|2022-05-24 02:01:30|||||||||1
1653357700000|2022-05-24 02:01:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|3
1653357710000|2022-05-24 02:01:50|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15592.6|15588.6|2
1653357720000|2022-05-24 02:02:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|0
1653357730000|2022-05-24 02:02:10|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|0
1653357750000|2022-05-24 02:02:30|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|0
1653357780000|2022-05-24 02:03:00|||||||||1
1653357810000|2022-05-24 02:03:30|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653357830000|2022-05-24 02:03:50|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|2
1653357840000|2022-05-24 02:04:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1653357860000|2022-05-24 02:04:20|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|0
1653357870000|2022-05-24 02:04:30|||||||||1
1653357890000|2022-05-24 02:04:50|||||||||1
1653357900000|2022-05-24 02:05:00|||||||||2
1653357920000|2022-05-24 02:05:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|0
1653357930000|2022-05-24 02:05:30|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1653357940000|2022-05-24 02:05:40|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1653357950000|2022-05-24 02:05:50|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|1
1653358000000|2022-05-24 02:06:40|||||||||2
1653358020000|2022-05-24 02:07:00|||||||||2
1653358040000|2022-05-24 02:07:20|||||||||1
1653358070000|2022-05-24 02:07:50|15602|15598|15602|15598|15602|15598|15602|15598|2
1653358080000|2022-05-24 02:08:00|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|0
1653358100000|2022-05-24 02:08:20|||||||||2
1653358120000|2022-05-24 02:08:40|15600.4|15596.4|15602|15598|15602|15598|15600.4|15596.4|3
1653358130000|2022-05-24 02:08:50|15603.6|15599.6|15602|15598|15603.6|15599.6|15602|15598|1
1653358140000|2022-05-24 02:09:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653358150000|2022-05-24 02:09:10|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15603.6|15599.6|0
1653358160000|2022-05-24 02:09:20|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653358190000|2022-05-24 02:09:50|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|0
1653358200000|2022-05-24 02:10:00|||||||||2
1653358210000|2022-05-24 02:10:10|||||||||1
1653358260000|2022-05-24 02:11:00|||||||||1
1653358300000|2022-05-24 02:11:40|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|3
1653358310000|2022-05-24 02:11:50|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|0
1653358320000|2022-05-24 02:12:00|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15605.1|15601.1|0
1653358330000|2022-05-24 02:12:10|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1653358380000|2022-05-24 02:13:00|15605.1|15601.1|15608.3|15604.3|15609.8|15605.8|15605.1|15601.1|13
1653358390000|2022-05-24 02:13:10|||||||||2
1653358470000|2022-05-24 02:14:30|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|2
1653358520000|2022-05-24 02:15:20|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|1
1653358540000|2022-05-24 02:15:40|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|0
1653358560000|2022-05-24 02:16:00|||||||||1
1653358570000|2022-05-24 02:16:10|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15605.1|15601.1|0
1653358580000|2022-05-24 02:16:20|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653358590000|2022-05-24 02:16:30|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653358600000|2022-05-24 02:16:40|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|0
1653358630000|2022-05-24 02:17:10|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|1
1653358640000|2022-05-24 02:17:20|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|2
1653358670000|2022-05-24 02:17:50|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|1
1653358680000|2022-05-24 02:18:00|||||||||5
1653358700000|2022-05-24 02:18:20|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|0
1653358710000|2022-05-24 02:18:30|15620.8|15616.8|15617.6|15613.6|15620.8|15616.8|15617.6|15613.6|0
1653358730000|2022-05-24 02:18:50|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|1
1653358740000|2022-05-24 02:19:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653358750000|2022-05-24 02:19:10|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|1
1653358760000|2022-05-24 02:19:20|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653358770000|2022-05-24 02:19:30|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653358790000|2022-05-24 02:19:50|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653358800000|2022-05-24 02:20:00|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653358810000|2022-05-24 02:20:10|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653358820000|2022-05-24 02:20:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|10
1653358840000|2022-05-24 02:20:40|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653358850000|2022-05-24 02:20:50|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653358860000|2022-05-24 02:21:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653358890000|2022-05-24 02:21:30|||||||||1
1653358900000|2022-05-24 02:21:40|||||||||1
1653358920000|2022-05-24 02:22:00|15627|15623|15627|15623|15627|15623|15627|15623|1
1653358940000|2022-05-24 02:22:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653358960000|2022-05-24 02:22:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653358970000|2022-05-24 02:22:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653358990000|2022-05-24 02:23:10|||||||||1
1653359020000|2022-05-24 02:23:40|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|7
1653359030000|2022-05-24 02:23:50|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653359040000|2022-05-24 02:24:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653359050000|2022-05-24 02:24:10|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653359080000|2022-05-24 02:24:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653359100000|2022-05-24 02:25:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653359110000|2022-05-24 02:25:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653359130000|2022-05-24 02:25:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|1
1653359140000|2022-05-24 02:25:40|15627|15623|15627|15623|15627|15623|15627|15623|0
1653359150000|2022-05-24 02:25:50|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653359160000|2022-05-24 02:26:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|1
1653359170000|2022-05-24 02:26:10|15627|15623|15627|15623|15627|15623|15627|15623|0
1653359180000|2022-05-24 02:26:20|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653359190000|2022-05-24 02:26:30|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653359200000|2022-05-24 02:26:40|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|1
1653359220000|2022-05-24 02:27:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653359230000|2022-05-24 02:27:10|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|3
1653359240000|2022-05-24 02:27:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653359250000|2022-05-24 02:27:30|15627|15623|15630.1|15626.1|15630.1|15626.1|15627|15623|1
1653359260000|2022-05-24 02:27:40|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653359270000|2022-05-24 02:27:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653359280000|2022-05-24 02:28:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653359290000|2022-05-24 02:28:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|8
1653359310000|2022-05-24 02:28:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653359330000|2022-05-24 02:28:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653359340000|2022-05-24 02:29:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1653359360000|2022-05-24 02:29:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653359380000|2022-05-24 02:29:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653359390000|2022-05-24 02:29:50|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653359400000|2022-05-24 02:30:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653359420000|2022-05-24 02:30:20|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|1
1653359430000|2022-05-24 02:30:30|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653359440000|2022-05-24 02:30:40|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653359450000|2022-05-24 02:30:50|15627|15623|15627|15623|15627|15623|15627|15623|0
1653359460000|2022-05-24 02:31:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653359480000|2022-05-24 02:31:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653359490000|2022-05-24 02:31:30|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653359500000|2022-05-24 02:31:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653359510000|2022-05-24 02:31:50|||||||||1
1653359530000|2022-05-24 02:32:10|15627|15623|15627|15623|15628.6|15624.6|15627|15623|0
1653359540000|2022-05-24 02:32:20|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653359550000|2022-05-24 02:32:30|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653359580000|2022-05-24 02:33:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653359590000|2022-05-24 02:33:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653359600000|2022-05-24 02:33:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653359610000|2022-05-24 02:33:30|15627|15623|15627|15623|15627|15623|15627|15623|0
1653359620000|2022-05-24 02:33:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653359630000|2022-05-24 02:33:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653359640000|2022-05-24 02:34:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653359650000|2022-05-24 02:34:10|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653359670000|2022-05-24 02:34:30|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653359680000|2022-05-24 02:34:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1653359690000|2022-05-24 02:34:50|15627|15623|15627|15623|15627|15623|15627|15623|0
1653359720000|2022-05-24 02:35:20|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|1
1653359730000|2022-05-24 02:35:30|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653359750000|2022-05-24 02:35:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653359760000|2022-05-24 02:36:00|15627|15623|15627|15623|15627|15623|15627|15623|0
1653359770000|2022-05-24 02:36:10|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|1
1653359800000|2022-05-24 02:36:40|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653359810000|2022-05-24 02:36:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653359830000|2022-05-24 02:37:10|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|1
1653359840000|2022-05-24 02:37:20|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653359850000|2022-05-24 02:37:30|||||||||1
1653359860000|2022-05-24 02:37:40|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653359880000|2022-05-24 02:38:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|0
1653359900000|2022-05-24 02:38:20|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|1
1653359930000|2022-05-24 02:38:50|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653359940000|2022-05-24 02:39:00|||||||||1
1653359950000|2022-05-24 02:39:10|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653359970000|2022-05-24 02:39:30|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653360000000|2022-05-24 02:40:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653360020000|2022-05-24 02:40:20|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653360030000|2022-05-24 02:40:30|||||||||1
1653360040000|2022-05-24 02:40:40|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653360050000|2022-05-24 02:40:50|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|0
1653360100000|2022-05-24 02:41:40|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653360110000|2022-05-24 02:41:50|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|1
1653360120000|2022-05-24 02:42:00|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653360130000|2022-05-24 02:42:10|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653360140000|2022-05-24 02:42:20|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|11
1653360150000|2022-05-24 02:42:30|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653360160000|2022-05-24 02:42:40|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15616.1|15612.1|2
1653360170000|2022-05-24 02:42:50|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653360200000|2022-05-24 02:43:20|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15612.9|15608.9|1
1653360210000|2022-05-24 02:43:30|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|0
1653360230000|2022-05-24 02:43:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|0
1653360240000|2022-05-24 02:44:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|0
1653360250000|2022-05-24 02:44:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653360260000|2022-05-24 02:44:20|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|0
1653360280000|2022-05-24 02:44:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|0
1653360290000|2022-05-24 02:44:50|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|1
1653360300000|2022-05-24 02:45:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|0
1653360340000|2022-05-24 02:45:40|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15617.6|15613.6|1
1653360350000|2022-05-24 02:45:50|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|0
1653360360000|2022-05-24 02:46:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|0
1653360370000|2022-05-24 02:46:10|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|1
1653360380000|2022-05-24 02:46:20|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|0
1653360390000|2022-05-24 02:46:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653360400000|2022-05-24 02:46:40|||||||||1
1653360420000|2022-05-24 02:47:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653360430000|2022-05-24 02:47:10|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653360440000|2022-05-24 02:47:20|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|0
1653360450000|2022-05-24 02:47:30|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653360460000|2022-05-24 02:47:40|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|1
1653360540000|2022-05-24 02:49:00|||||||||1
1653360630000|2022-05-24 02:50:30|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|7
1653360650000|2022-05-24 02:50:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653360710000|2022-05-24 02:51:50|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653360720000|2022-05-24 02:52:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|3
1653360730000|2022-05-24 02:52:10|15627|15623|15627|15623|15627|15623|15627|15623|0
1653360800000|2022-05-24 02:53:20|||||||||1
1653360810000|2022-05-24 02:53:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653360820000|2022-05-24 02:53:40|15627|15623|15627|15623|15627|15623|15627|15623|0
1653360830000|2022-05-24 02:53:50|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653360890000|2022-05-24 02:54:50|||||||||1
1653360900000|2022-05-24 02:55:00|||||||||1
1653360940000|2022-05-24 02:55:40|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653360950000|2022-05-24 02:55:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653360980000|2022-05-24 02:56:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|2
1653360990000|2022-05-24 02:56:30|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|1
1653361000000|2022-05-24 02:56:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653361040000|2022-05-24 02:57:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653361050000|2022-05-24 02:57:30|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653361060000|2022-05-24 02:57:40|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|1
1653361070000|2022-05-24 02:57:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653361080000|2022-05-24 02:58:00|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653361100000|2022-05-24 02:58:20|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|4
1653361110000|2022-05-24 02:58:30|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653361130000|2022-05-24 02:58:50|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653361150000|2022-05-24 02:59:10|||||||||1
1653361160000|2022-05-24 02:59:20|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653361180000|2022-05-24 02:59:40|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|0
1653361190000|2022-05-24 02:59:50|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653361200000|2022-05-24 03:00:00|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653361220000|2022-05-24 03:00:20|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653361230000|2022-05-24 03:00:30|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653361240000|2022-05-24 03:00:40|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1
1653361260000|2022-05-24 03:01:00|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|3
1653361280000|2022-05-24 03:01:20|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653361320000|2022-05-24 03:02:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|1
1653361340000|2022-05-24 03:02:20|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|0
1653361350000|2022-05-24 03:02:30|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653361410000|2022-05-24 03:03:30|||||||||2
1653361420000|2022-05-24 03:03:40|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653361430000|2022-05-24 03:03:50|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653361440000|2022-05-24 03:04:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653361470000|2022-05-24 03:04:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653361490000|2022-05-24 03:04:50|||||||||1
1653361510000|2022-05-24 03:05:10|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|0
1653361520000|2022-05-24 03:05:20|||||||||3
1653361530000|2022-05-24 03:05:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|2
1653361580000|2022-05-24 03:06:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1
1653361590000|2022-05-24 03:06:30|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653361610000|2022-05-24 03:06:50|15627|15623|15627|15623|15627|15623|15627|15623|0
1653361620000|2022-05-24 03:07:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653361640000|2022-05-24 03:07:20|15627|15623|15627|15623|15627|15623|15627|15623|1
1653361650000|2022-05-24 03:07:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653361670000|2022-05-24 03:07:50|15627|15623|15627|15623|15627|15623|15627|15623|1
1653361730000|2022-05-24 03:08:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653361740000|2022-05-24 03:09:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653361750000|2022-05-24 03:09:10|||||||||1
1653361800000|2022-05-24 03:10:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653361810000|2022-05-24 03:10:10|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|2
1653361830000|2022-05-24 03:10:30|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653361840000|2022-05-24 03:10:40|||||||||1
1653361860000|2022-05-24 03:11:00|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653361910000|2022-05-24 03:11:50|||||||||1
1653361920000|2022-05-24 03:12:00|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653361930000|2022-05-24 03:12:10|||||||||1
1653361950000|2022-05-24 03:12:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653361970000|2022-05-24 03:12:50|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653361980000|2022-05-24 03:13:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653361990000|2022-05-24 03:13:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653362000000|2022-05-24 03:13:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|0
1653362010000|2022-05-24 03:13:30|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|1
1653362020000|2022-05-24 03:13:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653362040000|2022-05-24 03:14:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653362070000|2022-05-24 03:14:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653362100000|2022-05-24 03:15:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653362130000|2022-05-24 03:15:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653362190000|2022-05-24 03:16:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|1
1653362230000|2022-05-24 03:17:10|||||||||3
1653362240000|2022-05-24 03:17:20|||||||||1
1653362270000|2022-05-24 03:17:50|||||||||1
1653362320000|2022-05-24 03:18:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653362330000|2022-05-24 03:18:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653362360000|2022-05-24 03:19:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653362380000|2022-05-24 03:19:40|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653362400000|2022-05-24 03:20:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|0
1653362410000|2022-05-24 03:20:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653362440000|2022-05-24 03:20:40|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653362470000|2022-05-24 03:21:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653362500000|2022-05-24 03:21:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653362530000|2022-05-24 03:22:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653362540000|2022-05-24 03:22:20|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653362550000|2022-05-24 03:22:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653362590000|2022-05-24 03:23:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653362610000|2022-05-24 03:23:30|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653362620000|2022-05-24 03:23:40|||||||||1
1653362630000|2022-05-24 03:23:50|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653362640000|2022-05-24 03:24:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|0
1653362700000|2022-05-24 03:25:00|||||||||1
1653362730000|2022-05-24 03:25:30|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653362790000|2022-05-24 03:26:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653362800000|2022-05-24 03:26:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653362820000|2022-05-24 03:27:00|||||||||3
1653362840000|2022-05-24 03:27:20|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653362850000|2022-05-24 03:27:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653362870000|2022-05-24 03:27:50|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653362880000|2022-05-24 03:28:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|1
1653362890000|2022-05-24 03:28:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653362910000|2022-05-24 03:28:30|||||||||1
1653362950000|2022-05-24 03:29:10|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653362960000|2022-05-24 03:29:20|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653362970000|2022-05-24 03:29:30|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653362980000|2022-05-24 03:29:40|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653362990000|2022-05-24 03:29:50|||||||||3
1653363050000|2022-05-24 03:30:50|||||||||1
1653363070000|2022-05-24 03:31:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653363110000|2022-05-24 03:31:50|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653363120000|2022-05-24 03:32:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653363130000|2022-05-24 03:32:10|||||||||1
1653363140000|2022-05-24 03:32:20|||||||||5
1653363180000|2022-05-24 03:33:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653363210000|2022-05-24 03:33:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653363220000|2022-05-24 03:33:40|||||||||1
1653363230000|2022-05-24 03:33:50|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653363240000|2022-05-24 03:34:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653363270000|2022-05-24 03:34:30|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653363280000|2022-05-24 03:34:40|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653363290000|2022-05-24 03:34:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653363310000|2022-05-24 03:35:10|||||||||1
1653363360000|2022-05-24 03:36:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|6292
1653363370000|2022-05-24 03:36:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653363390000|2022-05-24 03:36:30|||||||||1
1653363400000|2022-05-24 03:36:40|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653363420000|2022-05-24 03:37:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|5
1653363450000|2022-05-24 03:37:30|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653363470000|2022-05-24 03:37:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653363480000|2022-05-24 03:38:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653363490000|2022-05-24 03:38:10|||||||||1
1653363510000|2022-05-24 03:38:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653363530000|2022-05-24 03:38:50|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|1
1653363540000|2022-05-24 03:39:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653363570000|2022-05-24 03:39:30|||||||||1
1653363650000|2022-05-24 03:40:50|||||||||1
1653363680000|2022-05-24 03:41:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653363700000|2022-05-24 03:41:40|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653363720000|2022-05-24 03:42:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653363730000|2022-05-24 03:42:10|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|3
1653363740000|2022-05-24 03:42:20|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|1
1653363750000|2022-05-24 03:42:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653363770000|2022-05-24 03:42:50|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653363790000|2022-05-24 03:43:10|||||||||6
1653363830000|2022-05-24 03:43:50|||||||||1
1653363850000|2022-05-24 03:44:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|2
1653363910000|2022-05-24 03:45:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1653363920000|2022-05-24 03:45:20|||||||||1
1653363940000|2022-05-24 03:45:40|||||||||1
1653363970000|2022-05-24 03:46:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653363980000|2022-05-24 03:46:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653364000000|2022-05-24 03:46:40|||||||||1
1653364020000|2022-05-24 03:47:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653364030000|2022-05-24 03:47:10|||||||||3
1653364040000|2022-05-24 03:47:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653364080000|2022-05-24 03:48:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|9
1653364100000|2022-05-24 03:48:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653364110000|2022-05-24 03:48:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653364130000|2022-05-24 03:48:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653364140000|2022-05-24 03:49:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653364170000|2022-05-24 03:49:30|||||||||1
1653364260000|2022-05-24 03:51:00|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|2
1653364270000|2022-05-24 03:51:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653364320000|2022-05-24 03:52:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653364330000|2022-05-24 03:52:10|||||||||1
1653364340000|2022-05-24 03:52:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653364410000|2022-05-24 03:53:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653364420000|2022-05-24 03:53:40|||||||||1
1653364430000|2022-05-24 03:53:50|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653364450000|2022-05-24 03:54:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653364460000|2022-05-24 03:54:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653364500000|2022-05-24 03:55:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653364510000|2022-05-24 03:55:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653364520000|2022-05-24 03:55:20|||||||||11
1653364550000|2022-05-24 03:55:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653364560000|2022-05-24 03:56:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653364580000|2022-05-24 03:56:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653364590000|2022-05-24 03:56:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653364600000|2022-05-24 03:56:40|||||||||1
1653364610000|2022-05-24 03:56:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653364620000|2022-05-24 03:57:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653364630000|2022-05-24 03:57:10|||||||||4
1653364680000|2022-05-24 03:58:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653364690000|2022-05-24 03:58:10|||||||||1
1653364740000|2022-05-24 03:59:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653364750000|2022-05-24 03:59:10|||||||||1
1653364760000|2022-05-24 03:59:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653364780000|2022-05-24 03:59:40|||||||||1
1653364810000|2022-05-24 04:00:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653364820000|2022-05-24 04:00:20|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653364830000|2022-05-24 04:00:30|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653364850000|2022-05-24 04:00:50|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653364860000|2022-05-24 04:01:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1653364870000|2022-05-24 04:01:10|||||||||1
1653364890000|2022-05-24 04:01:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653364910000|2022-05-24 04:01:50|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653364920000|2022-05-24 04:02:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653364930000|2022-05-24 04:02:10|||||||||5
1653364950000|2022-05-24 04:02:30|||||||||1
1653364960000|2022-05-24 04:02:40|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653364990000|2022-05-24 04:03:10|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653365000000|2022-05-24 04:03:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653365010000|2022-05-24 04:03:30|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653365020000|2022-05-24 04:03:40|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653365030000|2022-05-24 04:03:50|||||||||1
1653365110000|2022-05-24 04:05:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653365120000|2022-05-24 04:05:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1653365140000|2022-05-24 04:05:40|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|0
1653365150000|2022-05-24 04:05:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653365170000|2022-05-24 04:06:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653365180000|2022-05-24 04:06:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653365190000|2022-05-24 04:06:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653365210000|2022-05-24 04:06:50|||||||||1
1653365230000|2022-05-24 04:07:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|3
1653365250000|2022-05-24 04:07:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365260000|2022-05-24 04:07:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653365270000|2022-05-24 04:07:50|15636.4|15632.4|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365280000|2022-05-24 04:08:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|0
1653365290000|2022-05-24 04:08:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653365300000|2022-05-24 04:08:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365330000|2022-05-24 04:08:50|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365340000|2022-05-24 04:09:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365370000|2022-05-24 04:09:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365380000|2022-05-24 04:09:40|||||||||1
1653365390000|2022-05-24 04:09:50|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365400000|2022-05-24 04:10:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365420000|2022-05-24 04:10:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653365430000|2022-05-24 04:10:30|||||||||1
1653365470000|2022-05-24 04:11:10|||||||||1
1653365520000|2022-05-24 04:12:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653365550000|2022-05-24 04:12:30|||||||||1
1653365570000|2022-05-24 04:12:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653365580000|2022-05-24 04:13:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653365610000|2022-05-24 04:13:30|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653365620000|2022-05-24 04:13:40|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653365640000|2022-05-24 04:14:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|1
1653365660000|2022-05-24 04:14:20|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653365670000|2022-05-24 04:14:30|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653365680000|2022-05-24 04:14:40|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653365710000|2022-05-24 04:15:10|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653365720000|2022-05-24 04:15:20|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653365730000|2022-05-24 04:15:30|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|1
1653365750000|2022-05-24 04:15:50|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653365780000|2022-05-24 04:16:20|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653365790000|2022-05-24 04:16:30|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|0
1653365810000|2022-05-24 04:16:50|||||||||1
1653365820000|2022-05-24 04:17:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|4
1653365830000|2022-05-24 04:17:10|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653365840000|2022-05-24 04:17:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653365870000|2022-05-24 04:17:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|2
1653365880000|2022-05-24 04:18:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|0
1653365900000|2022-05-24 04:18:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|4
1653365930000|2022-05-24 04:18:50|||||||||1
1653365940000|2022-05-24 04:19:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653365950000|2022-05-24 04:19:10|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653365980000|2022-05-24 04:19:40|||||||||1
1653366010000|2022-05-24 04:20:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653366020000|2022-05-24 04:20:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653366070000|2022-05-24 04:21:10|||||||||1
1653366090000|2022-05-24 04:21:30|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|2
1653366100000|2022-05-24 04:21:40|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|0
1653366110000|2022-05-24 04:21:50|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653366120000|2022-05-24 04:22:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653366160000|2022-05-24 04:22:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653366240000|2022-05-24 04:24:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653366250000|2022-05-24 04:24:10|15645.8|15641.8|15642.6|15638.6|15645.8|15641.8|15641.1|15637.1|5
1653366260000|2022-05-24 04:24:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653366300000|2022-05-24 04:25:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653366310000|2022-05-24 04:25:10|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|0
1653366320000|2022-05-24 04:25:20|15637.9|15633.9|15636.4|15632.4|15639.5|15635.5|15636.4|15632.4|0
1653366330000|2022-05-24 04:25:30|||||||||1
1653366370000|2022-05-24 04:26:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|2
1653366420000|2022-05-24 04:27:00|||||||||1
1653366430000|2022-05-24 04:27:10|||||||||1
1653366500000|2022-05-24 04:28:20|||||||||1
1653366520000|2022-05-24 04:28:40|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653366570000|2022-05-24 04:29:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653366580000|2022-05-24 04:29:40|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653366590000|2022-05-24 04:29:50|||||||||1
1653366630000|2022-05-24 04:30:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|0
1653366660000|2022-05-24 04:31:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|0
1653366680000|2022-05-24 04:31:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653366740000|2022-05-24 04:32:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653366760000|2022-05-24 04:32:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653366770000|2022-05-24 04:32:50|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|2
1653366850000|2022-05-24 04:34:10|||||||||1
1653366930000|2022-05-24 04:35:30|||||||||1
1653366940000|2022-05-24 04:35:40|||||||||1
1653367020000|2022-05-24 04:37:00|||||||||1
1653367110000|2022-05-24 04:38:30|||||||||1
1653367190000|2022-05-24 04:39:50|||||||||1
1653367250000|2022-05-24 04:40:50|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653367260000|2022-05-24 04:41:00|||||||||1
1653367280000|2022-05-24 04:41:20|||||||||5
1653367340000|2022-05-24 04:42:20|||||||||7
1653367360000|2022-05-24 04:42:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|3
1653367370000|2022-05-24 04:42:50|||||||||1
1653367440000|2022-05-24 04:44:00|||||||||1
1653367450000|2022-05-24 04:44:10|||||||||1
1653367470000|2022-05-24 04:44:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653367540000|2022-05-24 04:45:40|||||||||1
1653367560000|2022-05-24 04:46:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|3
1653367610000|2022-05-24 04:46:50|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|0
1653367620000|2022-05-24 04:47:00|||||||||1
1653367650000|2022-05-24 04:47:30|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|4
1653367660000|2022-05-24 04:47:40|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|0
1653367680000|2022-05-24 04:48:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|2
1653367700000|2022-05-24 04:48:20|15627|15623|15627|15623|15627|15623|15627|15623|0
1653367710000|2022-05-24 04:48:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653367750000|2022-05-24 04:49:10|15627|15623|15627|15623|15627|15623|15625.4|15621.4|0
1653367760000|2022-05-24 04:49:20|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|2
1653367770000|2022-05-24 04:49:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653367800000|2022-05-24 04:50:00|||||||||1
1653367820000|2022-05-24 04:50:20|||||||||4
1653367880000|2022-05-24 04:51:20|||||||||1
1653367900000|2022-05-24 04:51:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|5
1653367910000|2022-05-24 04:51:50|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653367940000|2022-05-24 04:52:20|||||||||1
1653367950000|2022-05-24 04:52:30|15627|15623|15627|15623|15628.6|15624.6|15627|15623|0
1653367970000|2022-05-24 04:52:50|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|2
1653368000000|2022-05-24 04:53:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653368060000|2022-05-24 04:54:20|15627|15623|15627|15623|15627|15623|15625.4|15621.4|3
1653368070000|2022-05-24 04:54:30|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653368110000|2022-05-24 04:55:10|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653368140000|2022-05-24 04:55:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653368150000|2022-05-24 04:55:50|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653368180000|2022-05-24 04:56:20|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|3
1653368220000|2022-05-24 04:57:00|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653368230000|2022-05-24 04:57:10|||||||||1
1653368250000|2022-05-24 04:57:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653368260000|2022-05-24 04:57:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653368310000|2022-05-24 04:58:30|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653368320000|2022-05-24 04:58:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653368330000|2022-05-24 04:58:50|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653368340000|2022-05-24 04:59:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653368350000|2022-05-24 04:59:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653368390000|2022-05-24 04:59:50|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|4
1653368400000|2022-05-24 05:00:00|15630.1|15626.1|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|4
1653368410000|2022-05-24 05:00:10|15623.9|15619.9|15627|15623|15627|15623|15623.9|15619.9|1
1653368420000|2022-05-24 05:00:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|5
1653368440000|2022-05-24 05:00:40|||||||||1
1653368490000|2022-05-24 05:01:30|15627|15623|15630.1|15626.1|15631.7|15627.7|15627|15623|3
1653368500000|2022-05-24 05:01:40|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653368510000|2022-05-24 05:01:50|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653368520000|2022-05-24 05:02:00|||||||||1
1653368530000|2022-05-24 05:02:10|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|6
1653368540000|2022-05-24 05:02:20|15623.9|15619.9|15627|15623|15627|15623|15623.9|15619.9|0
1653368550000|2022-05-24 05:02:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15627|15623|4
1653368560000|2022-05-24 05:02:40|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653368580000|2022-05-24 05:03:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653368590000|2022-05-24 05:03:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653368610000|2022-05-24 05:03:30|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653368620000|2022-05-24 05:03:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653368640000|2022-05-24 05:04:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15630.1|15626.1|0
1653368650000|2022-05-24 05:04:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653368660000|2022-05-24 05:04:20|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|1
1653368670000|2022-05-24 05:04:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653368680000|2022-05-24 05:04:40|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653368700000|2022-05-24 05:05:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|0
1653368710000|2022-05-24 05:05:10|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653368750000|2022-05-24 05:05:50|||||||||1
1653368760000|2022-05-24 05:06:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653368800000|2022-05-24 05:06:40|15627|15623|15627|15623|15627|15623|15627|15623|0
1653368810000|2022-05-24 05:06:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653368830000|2022-05-24 05:07:10|||||||||1
1653368840000|2022-05-24 05:07:20|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653368880000|2022-05-24 05:08:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653368890000|2022-05-24 05:08:10|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653368920000|2022-05-24 05:08:40|||||||||1
1653368940000|2022-05-24 05:09:00|||||||||1
1653368950000|2022-05-24 05:09:10|15627|15623|15627|15623|15627|15623|15627|15623|1
1653368960000|2022-05-24 05:09:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653369000000|2022-05-24 05:10:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|0
1653369010000|2022-05-24 05:10:10|||||||||1
1653369090000|2022-05-24 05:11:30|||||||||1
1653369110000|2022-05-24 05:11:50|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653369140000|2022-05-24 05:12:20|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|0
1653369160000|2022-05-24 05:12:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653369180000|2022-05-24 05:13:00|||||||||1
1653369220000|2022-05-24 05:13:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653369270000|2022-05-24 05:14:30|||||||||1
1653369290000|2022-05-24 05:14:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653369300000|2022-05-24 05:15:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|0
1653369310000|2022-05-24 05:15:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653369320000|2022-05-24 05:15:20|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653369330000|2022-05-24 05:15:30|15631.7|15627.7|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|2
1653369340000|2022-05-24 05:15:40|15631.7|15627.7|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|0
1653369350000|2022-05-24 05:15:50|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|1
1653369360000|2022-05-24 05:16:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653369370000|2022-05-24 05:16:10|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|0
1653369380000|2022-05-24 05:16:20|15630.1|15626.1|15633.3|15629.3|15633.3|15629.3|15630.1|15626.1|0
1653369390000|2022-05-24 05:16:30|15631.7|15627.7|15630.1|15626.1|15633.3|15629.3|15630.1|15626.1|0
1653369400000|2022-05-24 05:16:40|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653369420000|2022-05-24 05:17:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653369430000|2022-05-24 05:17:10|||||||||1
1653369440000|2022-05-24 05:17:20|||||||||1
1653369460000|2022-05-24 05:17:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15630.1|15626.1|0
1653369480000|2022-05-24 05:18:00|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653369490000|2022-05-24 05:18:10|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653369510000|2022-05-24 05:18:30|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653369520000|2022-05-24 05:18:40|||||||||1
1653369540000|2022-05-24 05:19:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653369560000|2022-05-24 05:19:20|||||||||3
1653369610000|2022-05-24 05:20:10|||||||||1
1653369630000|2022-05-24 05:20:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653369660000|2022-05-24 05:21:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653369670000|2022-05-24 05:21:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653369680000|2022-05-24 05:21:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653369700000|2022-05-24 05:21:40|||||||||1
1653369710000|2022-05-24 05:21:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653369720000|2022-05-24 05:22:00|||||||||1
1653369730000|2022-05-24 05:22:10|15634.8|15630.8|15633.3|15629.3|15636.4|15632.4|15633.3|15629.3|0
1653369750000|2022-05-24 05:22:30|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653369780000|2022-05-24 05:23:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|1
1653369870000|2022-05-24 05:24:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653369880000|2022-05-24 05:24:40|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653369900000|2022-05-24 05:25:00|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653369920000|2022-05-24 05:25:20|||||||||1
1653369940000|2022-05-24 05:25:40|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653369950000|2022-05-24 05:25:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653369970000|2022-05-24 05:26:10|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|0
1653369980000|2022-05-24 05:26:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|0
1653370010000|2022-05-24 05:26:50|||||||||1
1653370020000|2022-05-24 05:27:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653370040000|2022-05-24 05:27:20|||||||||1
1653370070000|2022-05-24 05:27:50|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|10
1653370120000|2022-05-24 05:28:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653370130000|2022-05-24 05:28:50|||||||||1
1653370160000|2022-05-24 05:29:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653370210000|2022-05-24 05:30:10|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|3
1653370230000|2022-05-24 05:30:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653370300000|2022-05-24 05:31:40|||||||||1
1653370310000|2022-05-24 05:31:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653370330000|2022-05-24 05:32:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653370340000|2022-05-24 05:32:20|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653370350000|2022-05-24 05:32:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653370360000|2022-05-24 05:32:40|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653370370000|2022-05-24 05:32:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653370380000|2022-05-24 05:33:00|||||||||1
1653370390000|2022-05-24 05:33:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653370400000|2022-05-24 05:33:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|0
1653370410000|2022-05-24 05:33:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653370420000|2022-05-24 05:33:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653370430000|2022-05-24 05:33:50|15633.3|15629.3|15630.1|15626.1|15633.3|15629.3|15630.1|15626.1|1
1653370470000|2022-05-24 05:34:30|||||||||1
1653370500000|2022-05-24 05:35:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|1
1653370520000|2022-05-24 05:35:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653370560000|2022-05-24 05:36:00|||||||||1
1653370590000|2022-05-24 05:36:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653370610000|2022-05-24 05:36:50|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653370620000|2022-05-24 05:37:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653370630000|2022-05-24 05:37:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|3
1653370640000|2022-05-24 05:37:20|15633.3|15629.3|15630.1|15626.1|15633.3|15629.3|15630.1|15626.1|2
1653370650000|2022-05-24 05:37:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653370660000|2022-05-24 05:37:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653370670000|2022-05-24 05:37:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653370680000|2022-05-24 05:38:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653370690000|2022-05-24 05:38:10|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653370720000|2022-05-24 05:38:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653370730000|2022-05-24 05:38:50|||||||||1
1653370740000|2022-05-24 05:39:00|15630.1|15626.1|15627|15623|15630.1|15626.1|15627|15623|0
1653370770000|2022-05-24 05:39:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653370780000|2022-05-24 05:39:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|4
1653370790000|2022-05-24 05:39:50|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653370800000|2022-05-24 05:40:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|0
1653370810000|2022-05-24 05:40:10|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653370820000|2022-05-24 05:40:20|||||||||1
1653370850000|2022-05-24 05:40:50|15634.8|15630.8|15633.3|15629.3|15636.4|15632.4|15633.3|15629.3|0
1653370900000|2022-05-24 05:41:40|||||||||1
1653370910000|2022-05-24 05:41:50|||||||||1
1653370920000|2022-05-24 05:42:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653370930000|2022-05-24 05:42:10|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|0
1653370950000|2022-05-24 05:42:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653370970000|2022-05-24 05:42:50|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|2
1653370990000|2022-05-24 05:43:10|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|1
1653371000000|2022-05-24 05:43:20|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|0
1653371010000|2022-05-24 05:43:30|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|0
1653371020000|2022-05-24 05:43:40|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|0
1653371030000|2022-05-24 05:43:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653371060000|2022-05-24 05:44:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653371070000|2022-05-24 05:44:30|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1653371080000|2022-05-24 05:44:40|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653371090000|2022-05-24 05:44:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653371100000|2022-05-24 05:45:00|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|0
1653371110000|2022-05-24 05:45:10|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|0
1653371130000|2022-05-24 05:45:30|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|1
1653371140000|2022-05-24 05:45:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653371150000|2022-05-24 05:45:50|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|0
1653371160000|2022-05-24 05:46:00|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|1
1653371170000|2022-05-24 05:46:10|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|0
1653371190000|2022-05-24 05:46:30|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653371200000|2022-05-24 05:46:40|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653371220000|2022-05-24 05:47:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653371230000|2022-05-24 05:47:10|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653371240000|2022-05-24 05:47:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653371250000|2022-05-24 05:47:30|||||||||1
1653371260000|2022-05-24 05:47:40|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653371280000|2022-05-24 05:48:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653371290000|2022-05-24 05:48:10|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|1
1653371330000|2022-05-24 05:48:50|||||||||1
1653371340000|2022-05-24 05:49:00|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653371350000|2022-05-24 05:49:10|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653371360000|2022-05-24 05:49:20|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653371390000|2022-05-24 05:49:50|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|0
1653371400000|2022-05-24 05:50:00|15647.3|15643.3|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|7
1653371410000|2022-05-24 05:50:10|15650.4|15646.4|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653371420000|2022-05-24 05:50:20|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1653371440000|2022-05-24 05:50:40|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|0
1653371450000|2022-05-24 05:50:50|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|0
1653371460000|2022-05-24 05:51:00|15650.4|15646.4|15652|15648|15653.6|15649.6|15648.9|15644.9|1
1653371470000|2022-05-24 05:51:10|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653371480000|2022-05-24 05:51:20|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653371490000|2022-05-24 05:51:30|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653371500000|2022-05-24 05:51:40|||||||||1
1653371510000|2022-05-24 05:51:50|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653371520000|2022-05-24 05:52:00|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653371530000|2022-05-24 05:52:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653371550000|2022-05-24 05:52:30|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653371560000|2022-05-24 05:52:40|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653371570000|2022-05-24 05:52:50|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653371580000|2022-05-24 05:53:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653371590000|2022-05-24 05:53:10|||||||||1
1653371600000|2022-05-24 05:53:20|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653371610000|2022-05-24 05:53:30|15655.1|15651.1|15658.3|15654.3|15658.3|15654.3|15653.6|15649.6|0
1653371620000|2022-05-24 05:53:40|15656.7|15652.7|15652|15648|15658.3|15654.3|15652|15648|2
1653371630000|2022-05-24 05:53:50|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|0
1653371660000|2022-05-24 05:54:20|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|0
1653371680000|2022-05-24 05:54:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|1
1653371690000|2022-05-24 05:54:50|15652|15648|15652|15648|15652|15648|15652|15648|1
1653371700000|2022-05-24 05:55:00|15650.4|15646.4|15650.4|15646.4|15652|15648|15650.4|15646.4|3
1653371740000|2022-05-24 05:55:40|15652|15648|15652|15648|15652|15648|15652|15648|0
1653371760000|2022-05-24 05:56:00|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|1
1653371770000|2022-05-24 05:56:10|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1653371780000|2022-05-24 05:56:20|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|0
1653371790000|2022-05-24 05:56:30|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|0
1653371840000|2022-05-24 05:57:20|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|4
1653371850000|2022-05-24 05:57:30|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|1
1653371870000|2022-05-24 05:57:50|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|0
1653371880000|2022-05-24 05:58:00|15658.3|15654.3|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|0
1653371890000|2022-05-24 05:58:10|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1
1653371900000|2022-05-24 05:58:20|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653371910000|2022-05-24 05:58:30|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653371930000|2022-05-24 05:58:50|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|1
1653371940000|2022-05-24 05:59:00|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15655.1|15651.1|0
1653371960000|2022-05-24 05:59:20|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|0
1653371970000|2022-05-24 05:59:30|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653371980000|2022-05-24 05:59:40|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|0
1653371990000|2022-05-24 05:59:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|0
1653372000000|2022-05-24 06:00:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|0
1653372010000|2022-05-24 06:00:10|15655.1|15651.1|15655.1|15651.1|15658.3|15654.3|15655.1|15651.1|0
1653372020000|2022-05-24 06:00:20|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|1
1653372030000|2022-05-24 06:00:30|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653372040000|2022-05-24 06:00:40|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|0
1653372050000|2022-05-24 06:00:50|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|0
1653372070000|2022-05-24 06:01:10|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653372080000|2022-05-24 06:01:20|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|1
1653372090000|2022-05-24 06:01:30|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653372110000|2022-05-24 06:01:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|1
1653372120000|2022-05-24 06:02:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1653372130000|2022-05-24 06:02:10|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|1251
1653372140000|2022-05-24 06:02:20|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|6
1653372170000|2022-05-24 06:02:50|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|0
1653372190000|2022-05-24 06:03:10|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|1
1653372230000|2022-05-24 06:03:50|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653372240000|2022-05-24 06:04:00|15652|15648|15652|15648|15652|15648|15652|15648|0
1653372250000|2022-05-24 06:04:10|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|0
1653372260000|2022-05-24 06:04:20|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|5
1653372270000|2022-05-24 06:04:30|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653372280000|2022-05-24 06:04:40|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1653372290000|2022-05-24 06:04:50|15652|15648|15653.6|15649.6|15655.1|15651.1|15652|15648|1
1653372300000|2022-05-24 06:05:00|15652|15648|15652|15648|15652|15648|15652|15648|0
1653372310000|2022-05-24 06:05:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653372320000|2022-05-24 06:05:20|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|3
1653372330000|2022-05-24 06:05:30|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653372350000|2022-05-24 06:05:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653372360000|2022-05-24 06:06:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|3
1653372370000|2022-05-24 06:06:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653372380000|2022-05-24 06:06:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|1
1653372390000|2022-05-24 06:06:30|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|1
1653372420000|2022-05-24 06:07:00|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15662.9|15658.9|0
1653372450000|2022-05-24 06:07:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1653372460000|2022-05-24 06:07:40|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|0
1653372470000|2022-05-24 06:07:50|15669.2|15665.2|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|1
1653372480000|2022-05-24 06:08:00|15666.1|15662.1|15664.5|15660.5|15666.1|15662.1|15664.5|15660.5|0
1653372500000|2022-05-24 06:08:20|15662.9|15658.9|15658.3|15654.3|15662.9|15658.9|15658.3|15654.3|2
1653372510000|2022-05-24 06:08:30|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653372520000|2022-05-24 06:08:40|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653372530000|2022-05-24 06:08:50|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|0
1653372540000|2022-05-24 06:09:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|1
1653372550000|2022-05-24 06:09:10|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653372560000|2022-05-24 06:09:20|15656.7|15652.7|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653372570000|2022-05-24 06:09:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653372590000|2022-05-24 06:09:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653372600000|2022-05-24 06:10:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|0
1653372610000|2022-05-24 06:10:10|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|3
1653372620000|2022-05-24 06:10:20|||||||||1
1653372640000|2022-05-24 06:10:40|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653372660000|2022-05-24 06:11:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|0
1653372670000|2022-05-24 06:11:10|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|0
1653372680000|2022-05-24 06:11:20|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653372690000|2022-05-24 06:11:30|15659.8|15655.8|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|0
1653372700000|2022-05-24 06:11:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653372710000|2022-05-24 06:11:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|8
1653372720000|2022-05-24 06:12:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653372730000|2022-05-24 06:12:10|15652|15648|15652|15648|15653.6|15649.6|15652|15648|0
1653372740000|2022-05-24 06:12:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653372770000|2022-05-24 06:12:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|3
1653372780000|2022-05-24 06:13:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653372790000|2022-05-24 06:13:10|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653372800000|2022-05-24 06:13:20|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|1
1653372840000|2022-05-24 06:14:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653372870000|2022-05-24 06:14:30|||||||||1
1653372880000|2022-05-24 06:14:40|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|3
1653372890000|2022-05-24 06:14:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653372900000|2022-05-24 06:15:00|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653372910000|2022-05-24 06:15:10|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653372920000|2022-05-24 06:15:20|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653372930000|2022-05-24 06:15:30|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653372940000|2022-05-24 06:15:40|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653372950000|2022-05-24 06:15:50|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653372960000|2022-05-24 06:16:00|15652|15648|15648.9|15644.9|15652|15648|15648.9|15644.9|2
1653372970000|2022-05-24 06:16:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653372980000|2022-05-24 06:16:20|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653373010000|2022-05-24 06:16:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653373020000|2022-05-24 06:17:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|4
1653373030000|2022-05-24 06:17:10|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|8
1653373040000|2022-05-24 06:17:20|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|0
1653373050000|2022-05-24 06:17:30|15647.3|15643.3|15652|15648|15652|15648|15647.3|15643.3|2
1653373060000|2022-05-24 06:17:40|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|0
1653373070000|2022-05-24 06:17:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|2
1653373090000|2022-05-24 06:18:10|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653373130000|2022-05-24 06:18:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653373140000|2022-05-24 06:19:00|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|2
1653373150000|2022-05-24 06:19:10|15659.8|15655.8|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|0
1653373160000|2022-05-24 06:19:20|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653373170000|2022-05-24 06:19:30|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653373180000|2022-05-24 06:19:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653373190000|2022-05-24 06:19:50|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15655.1|15651.1|0
1653373200000|2022-05-24 06:20:00|15658.3|15654.3|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|0
1653373210000|2022-05-24 06:20:10|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|0
1653373230000|2022-05-24 06:20:30|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|1
1653373250000|2022-05-24 06:20:50|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|0
1653373260000|2022-05-24 06:21:00|15658.3|15654.3|15652|15648|15658.3|15654.3|15650.4|15646.4|2
1653373270000|2022-05-24 06:21:10|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653373280000|2022-05-24 06:21:20|15655.1|15651.1|15656.7|15652.7|15658.3|15654.3|15655.1|15651.1|0
1653373290000|2022-05-24 06:21:30|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653373300000|2022-05-24 06:21:40|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653373310000|2022-05-24 06:21:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1653373320000|2022-05-24 06:22:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1
1653373330000|2022-05-24 06:22:10|15652|15648|15652|15648|15652|15648|15650.4|15646.4|3
1653373340000|2022-05-24 06:22:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653373350000|2022-05-24 06:22:30|15648.9|15644.9|15645.8|15641.8|15648.9|15644.9|15644.2|15640.2|5
1653373360000|2022-05-24 06:22:40|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653373370000|2022-05-24 06:22:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|1
1653373380000|2022-05-24 06:23:00|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653373390000|2022-05-24 06:23:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653373400000|2022-05-24 06:23:20|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|1
1653373410000|2022-05-24 06:23:30|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|0
1653373420000|2022-05-24 06:23:40|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|0
1653373430000|2022-05-24 06:23:50|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653373450000|2022-05-24 06:24:10|15645.8|15641.8|15642.6|15638.6|15645.8|15641.8|15642.6|15638.6|0
1653373460000|2022-05-24 06:24:20|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653373470000|2022-05-24 06:24:30|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|1
1653373480000|2022-05-24 06:24:40|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|1
1653373490000|2022-05-24 06:24:50|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|2
1653373500000|2022-05-24 06:25:00|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653373510000|2022-05-24 06:25:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|5
1653373520000|2022-05-24 06:25:20|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653373540000|2022-05-24 06:25:40|15648.9|15644.9|15645.8|15641.8|15648.9|15644.9|15645.8|15641.8|0
1653373560000|2022-05-24 06:26:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653373570000|2022-05-24 06:26:10|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|1
1653373580000|2022-05-24 06:26:20|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|13
1653373590000|2022-05-24 06:26:30|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1
1653373600000|2022-05-24 06:26:40|||||||||2
1653373610000|2022-05-24 06:26:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15652|15648|301
1653373620000|2022-05-24 06:27:00|||||||||1
1653373640000|2022-05-24 06:27:20|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653373660000|2022-05-24 06:27:40|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1
1653373670000|2022-05-24 06:27:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653373680000|2022-05-24 06:28:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|1
1653373690000|2022-05-24 06:28:10|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|252
1653373700000|2022-05-24 06:28:20|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653373720000|2022-05-24 06:28:40|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653373730000|2022-05-24 06:28:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|1
1653373740000|2022-05-24 06:29:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|2
1653373750000|2022-05-24 06:29:10|15652|15648|15652|15648|15652|15648|15650.4|15646.4|0
1653373760000|2022-05-24 06:29:20|15650.4|15646.4|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653373780000|2022-05-24 06:29:40|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653373800000|2022-05-24 06:30:00|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653373810000|2022-05-24 06:30:10|15652|15648|15652|15648|15652|15648|15652|15648|0
1653373820000|2022-05-24 06:30:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653373830000|2022-05-24 06:30:30|||||||||1
1653373840000|2022-05-24 06:30:40|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|2
1653373850000|2022-05-24 06:30:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653373860000|2022-05-24 06:31:00|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|1
1653373870000|2022-05-24 06:31:10|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653373900000|2022-05-24 06:31:40|15652|15648|15652|15648|15653.6|15649.6|15652|15648|0
1653373910000|2022-05-24 06:31:50|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1
1653373930000|2022-05-24 06:32:10|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1653373940000|2022-05-24 06:32:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653373960000|2022-05-24 06:32:40|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653373970000|2022-05-24 06:32:50|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|0
1653373990000|2022-05-24 06:33:10|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|0
1653374000000|2022-05-24 06:33:20|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|1
1653374010000|2022-05-24 06:33:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653374020000|2022-05-24 06:33:40|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|0
1653374030000|2022-05-24 06:33:50|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653374040000|2022-05-24 06:34:00|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|0
1653374050000|2022-05-24 06:34:10|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|0
1653374060000|2022-05-24 06:34:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653374090000|2022-05-24 06:34:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|1
1653374100000|2022-05-24 06:35:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653374110000|2022-05-24 06:35:10|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|2
1653374120000|2022-05-24 06:35:20|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|2
1653374130000|2022-05-24 06:35:30|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653374140000|2022-05-24 06:35:40|15645.8|15641.8|15648.9|15644.9|15648.9|15644.9|15645.8|15641.8|0
1653374150000|2022-05-24 06:35:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653374160000|2022-05-24 06:36:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|1
1653374170000|2022-05-24 06:36:10|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|1
1653374180000|2022-05-24 06:36:20|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|1
1653374190000|2022-05-24 06:36:30|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|0
1653374200000|2022-05-24 06:36:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653374210000|2022-05-24 06:36:50|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15645.8|15641.8|0
1653374220000|2022-05-24 06:37:00|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|0
1653374230000|2022-05-24 06:37:10|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|3
1653374240000|2022-05-24 06:37:20|15645.8|15641.8|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|0
1653374250000|2022-05-24 06:37:30|15642.6|15638.6|15648.9|15644.9|15648.9|15644.9|15642.6|15638.6|0
1653374260000|2022-05-24 06:37:40|15650.4|15646.4|15655.1|15651.1|15655.1|15651.1|15650.4|15646.4|3
1653374270000|2022-05-24 06:37:50|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|1
1653374280000|2022-05-24 06:38:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|3
1653374290000|2022-05-24 06:38:10|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653374300000|2022-05-24 06:38:20|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653374310000|2022-05-24 06:38:30|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|1
1653374320000|2022-05-24 06:38:40|15667.6|15663.6|15662.9|15658.9|15667.6|15663.6|15662.9|15658.9|1
1653374330000|2022-05-24 06:38:50|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15662.9|15658.9|0
1653374340000|2022-05-24 06:39:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|6
1653374350000|2022-05-24 06:39:10|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|1
1653374360000|2022-05-24 06:39:20|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|0
1653374370000|2022-05-24 06:39:30|15664.5|15660.5|15667.6|15663.6|15667.6|15663.6|15662.9|15658.9|0
1653374380000|2022-05-24 06:39:40|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|0
1653374390000|2022-05-24 06:39:50|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|0
1653374400000|2022-05-24 06:40:00|15669.2|15665.2|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|0
1653374410000|2022-05-24 06:40:10|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15664.5|15660.5|0
1653374420000|2022-05-24 06:40:20|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|2
1653374430000|2022-05-24 06:40:30|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|2
1653374440000|2022-05-24 06:40:40|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653374450000|2022-05-24 06:40:50|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15664.5|15660.5|0
1653374460000|2022-05-24 06:41:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653374480000|2022-05-24 06:41:20|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|0
1653374490000|2022-05-24 06:41:30|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|0
1653374500000|2022-05-24 06:41:40|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|0
1653374510000|2022-05-24 06:41:50|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653374520000|2022-05-24 06:42:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|2
1653374530000|2022-05-24 06:42:10|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15661.4|15657.4|0
1653374540000|2022-05-24 06:42:20|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15661.4|15657.4|0
1653374550000|2022-05-24 06:42:30|15662.9|15658.9|15664.5|15660.5|15664.5|15660.5|15662.9|15658.9|0
1653374560000|2022-05-24 06:42:40|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653374570000|2022-05-24 06:42:50|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15661.4|15657.4|0
1653374580000|2022-05-24 06:43:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|0
1653374590000|2022-05-24 06:43:10|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653374600000|2022-05-24 06:43:20|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|1
1653374610000|2022-05-24 06:43:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|0
1653374630000|2022-05-24 06:43:50|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|0
1653374640000|2022-05-24 06:44:00|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|5
1653374650000|2022-05-24 06:44:10|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|0
1653374660000|2022-05-24 06:44:20|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|0
1653374670000|2022-05-24 06:44:30|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653374680000|2022-05-24 06:44:40|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653374690000|2022-05-24 06:44:50|15664.5|15660.5|15666.1|15662.1|15667.6|15663.6|15664.5|15660.5|1
1653374700000|2022-05-24 06:45:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653374710000|2022-05-24 06:45:10|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|0
1653374720000|2022-05-24 06:45:20|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|0
1653374730000|2022-05-24 06:45:30|15667.6|15663.6|15664.5|15660.5|15667.6|15663.6|15662.9|15658.9|0
1653374740000|2022-05-24 06:45:40|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653374750000|2022-05-24 06:45:50|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|0
1653374760000|2022-05-24 06:46:00|15666.1|15662.1|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|0
1653374770000|2022-05-24 06:46:10|15666.1|15662.1|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|0
1653374780000|2022-05-24 06:46:20|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|1
1653374790000|2022-05-24 06:46:30|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|2
1653374800000|2022-05-24 06:46:40|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|0
1653374810000|2022-05-24 06:46:50|15669.2|15665.2|15667.6|15663.6|15670.8|15666.8|15667.6|15663.6|0
1653374820000|2022-05-24 06:47:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653374830000|2022-05-24 06:47:10|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|0
1653374840000|2022-05-24 06:47:20|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|1
1653374860000|2022-05-24 06:47:40|15670.8|15666.8|15673.9|15669.9|15673.9|15669.9|15670.8|15666.8|1
1653374870000|2022-05-24 06:47:50|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|0
1653374880000|2022-05-24 06:48:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15677|15673|13
1653374890000|2022-05-24 06:48:10|15677|15673|15677|15673|15678.6|15674.6|15677|15673|1
1653374900000|2022-05-24 06:48:20|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|0
1653374910000|2022-05-24 06:48:30|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|0
1653374920000|2022-05-24 06:48:40|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|0
1653374930000|2022-05-24 06:48:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|0
1653374940000|2022-05-24 06:49:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|2
1653374950000|2022-05-24 06:49:10|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|6
1653374960000|2022-05-24 06:49:20|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|0
1653374970000|2022-05-24 06:49:30|15683.3|15679.3|15684.8|15680.8|15686.4|15682.4|15681.7|15677.7|2
1653374980000|2022-05-24 06:49:40|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|2
1653374990000|2022-05-24 06:49:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653375000000|2022-05-24 06:50:00|15689.5|15685.5|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|2
1653375010000|2022-05-24 06:50:10|15689.5|15685.5|15686.4|15682.4|15689.5|15685.5|15684.8|15680.8|0
1653375020000|2022-05-24 06:50:20|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|0
1653375030000|2022-05-24 06:50:30|||||||||1
1653375040000|2022-05-24 06:50:40|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|0
1653375050000|2022-05-24 06:50:50|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|3
1653375060000|2022-05-24 06:51:00|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653375070000|2022-05-24 06:51:10|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|3
1653375080000|2022-05-24 06:51:20|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|0
1653375090000|2022-05-24 06:51:30|15677|15673|15678.6|15674.6|15680.1|15676.1|15675.4|15671.4|0
1653375100000|2022-05-24 06:51:40|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|0
1653375110000|2022-05-24 06:51:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653375120000|2022-05-24 06:52:00|15677|15673|15672.3|15668.3|15677|15673|15672.3|15668.3|1
1653375130000|2022-05-24 06:52:10|15673.9|15669.9|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|3
1653375140000|2022-05-24 06:52:20|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|0
1653375150000|2022-05-24 06:52:30|15678.6|15674.6|15675.4|15671.4|15680.1|15676.1|15675.4|15671.4|0
1653375160000|2022-05-24 06:52:40|15677|15673|15677|15673|15677|15673|15675.4|15671.4|1
1653375170000|2022-05-24 06:52:50|15675.4|15671.4|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|0
1653375180000|2022-05-24 06:53:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|0
1653375190000|2022-05-24 06:53:10|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|0
1653375200000|2022-05-24 06:53:20|15673.9|15669.9|15667.6|15663.6|15675.4|15671.4|15666.1|15662.1|0
1653375210000|2022-05-24 06:53:30|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|7
1653375220000|2022-05-24 06:53:40|15656.7|15652.7|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|6
1653375230000|2022-05-24 06:53:50|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15664.5|15660.5|2
1653375240000|2022-05-24 06:54:00|15664.5|15660.5|15658.3|15654.3|15666.1|15662.1|15658.3|15654.3|2
1653375250000|2022-05-24 06:54:10|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15655.1|15651.1|2
1653375260000|2022-05-24 06:54:20|15658.3|15654.3|15659.8|15655.8|15661.4|15657.4|15658.3|15654.3|0
1653375270000|2022-05-24 06:54:30|15658.3|15654.3|15661.4|15657.4|15661.4|15657.4|15658.3|15654.3|0
1653375280000|2022-05-24 06:54:40|15662.9|15658.9|15658.3|15654.3|15662.9|15658.9|15658.3|15654.3|0
1653375290000|2022-05-24 06:54:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|1
1653375300000|2022-05-24 06:55:00|15658.3|15654.3|15655.1|15651.1|15658.3|15654.3|15652|15648|1
1653375310000|2022-05-24 06:55:10|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|1
1653375320000|2022-05-24 06:55:20|15650.4|15646.4|15647.3|15643.3|15652|15648|15647.3|15643.3|3
1653375330000|2022-05-24 06:55:30|15645.8|15641.8|15648.9|15644.9|15650.4|15646.4|15645.8|15641.8|0
1653375340000|2022-05-24 06:55:40|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|2
1653375350000|2022-05-24 06:55:50|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15652|15648|0
1653375360000|2022-05-24 06:56:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|0
1653375370000|2022-05-24 06:56:10|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|0
1653375380000|2022-05-24 06:56:20|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|2
1653375390000|2022-05-24 06:56:30|15655.1|15651.1|15652|15648|15655.1|15651.1|15652|15648|84
1653375400000|2022-05-24 06:56:40|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|1
1653375410000|2022-05-24 06:56:50|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|0
1653375420000|2022-05-24 06:57:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|0
1653375430000|2022-05-24 06:57:10|15652|15648|15647.3|15643.3|15652|15648|15642.6|15638.6|5
1653375440000|2022-05-24 06:57:20|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15645.8|15641.8|0
1653375450000|2022-05-24 06:57:30|15647.3|15643.3|15648.9|15644.9|15650.4|15646.4|15645.8|15641.8|1
1653375460000|2022-05-24 06:57:40|15650.4|15646.4|15642.6|15638.6|15650.4|15646.4|15642.6|15638.6|1
1653375470000|2022-05-24 06:57:50|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15641.1|15637.1|0
1653375480000|2022-05-24 06:58:00|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15642.6|15638.6|0
1653375490000|2022-05-24 06:58:10|15645.8|15641.8|15652|15648|15652|15648|15644.2|15640.2|0
1653375500000|2022-05-24 06:58:20|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|3
1653375510000|2022-05-24 06:58:30|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653375520000|2022-05-24 06:58:40|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|1
1653375530000|2022-05-24 06:58:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653375540000|2022-05-24 06:59:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653375550000|2022-05-24 06:59:10|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15652|15648|1
1653375560000|2022-05-24 06:59:20|15652|15648|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|0
1653375570000|2022-05-24 06:59:30|15652|15648|15650.4|15646.4|15652|15648|15647.3|15643.3|4
1653375580000|2022-05-24 06:59:40|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1
1653375590000|2022-05-24 06:59:50|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|0
1653375600000|2022-05-24 07:00:00|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15644.2|15640.2|2
1653375610000|2022-05-24 07:00:10|15650.4|15646.4|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|0
1653375620000|2022-05-24 07:00:20|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|2
1653375630000|2022-05-24 07:00:30|15639.5|15635.5|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|2
1653375640000|2022-05-24 07:00:40|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|2
1653375650000|2022-05-24 07:00:50|15639.5|15635.5|15636.4|15632.4|15641.1|15637.1|15636.4|15632.4|0
1653375660000|2022-05-24 07:01:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15633.3|15629.3|2
1653375670000|2022-05-24 07:01:10|15633.3|15629.3|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|3
1653375680000|2022-05-24 07:01:20|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15627|15623|1
1653375690000|2022-05-24 07:01:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|2
1653375700000|2022-05-24 07:01:40|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|1
1653375710000|2022-05-24 07:01:50|15636.4|15632.4|15630.1|15626.1|15636.4|15632.4|15630.1|15626.1|4
1653375720000|2022-05-24 07:02:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|4
1653375730000|2022-05-24 07:02:10|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15627|15623|0
1653375740000|2022-05-24 07:02:20|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|14
1653375750000|2022-05-24 07:02:30|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|3
1653375760000|2022-05-24 07:02:40|15627|15623|15633.3|15629.3|15633.3|15629.3|15627|15623|0
1653375770000|2022-05-24 07:02:50|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|1
1653375780000|2022-05-24 07:03:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15634.8|15630.8|2
1653375790000|2022-05-24 07:03:10|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|1
1653375800000|2022-05-24 07:03:20|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15633.3|15629.3|5
1653375810000|2022-05-24 07:03:30|15631.7|15627.7|15627|15623|15631.7|15627.7|15625.4|15621.4|2
1653375820000|2022-05-24 07:03:40|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|0
1653375830000|2022-05-24 07:03:50|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|2
1653375840000|2022-05-24 07:04:00|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|3
1653375850000|2022-05-24 07:04:10|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|0
1653375860000|2022-05-24 07:04:20|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|0
1653375870000|2022-05-24 07:04:30|15628.6|15624.6|15628.6|15624.6|15633.3|15629.3|15628.6|15624.6|0
1653375880000|2022-05-24 07:04:40|15630.1|15626.1|15633.3|15629.3|15634.8|15630.8|15630.1|15626.1|0
1653375890000|2022-05-24 07:04:50|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|1
1653375900000|2022-05-24 07:05:00|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15633.3|15629.3|1
1653375910000|2022-05-24 07:05:10|15642.6|15638.6|15639.5|15635.5|15642.6|15638.6|15639.5|15635.5|0
1653375920000|2022-05-24 07:05:20|15641.1|15637.1|15645.8|15641.8|15645.8|15641.8|15639.5|15635.5|1
1653375930000|2022-05-24 07:05:30|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15642.6|15638.6|0
1653375940000|2022-05-24 07:05:40|15644.2|15640.2|15648.9|15644.9|15650.4|15646.4|15644.2|15640.2|1
1653375950000|2022-05-24 07:05:50|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|0
1653375960000|2022-05-24 07:06:00|15652|15648|15650.4|15646.4|15652|15648|15647.3|15643.3|1
1653375970000|2022-05-24 07:06:10|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653375980000|2022-05-24 07:06:20|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|1
1653375990000|2022-05-24 07:06:30|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|2
1653376000000|2022-05-24 07:06:40|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15655.1|15651.1|3
1653376010000|2022-05-24 07:06:50|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653376020000|2022-05-24 07:07:00|15658.3|15654.3|15662.9|15658.9|15662.9|15658.9|15658.3|15654.3|6
1653376030000|2022-05-24 07:07:10|15666.1|15662.1|15658.3|15654.3|15666.1|15662.1|15658.3|15654.3|14
1653376040000|2022-05-24 07:07:20|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|1
1653376050000|2022-05-24 07:07:30|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15655.1|15651.1|1
1653376060000|2022-05-24 07:07:40|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|0
1653376070000|2022-05-24 07:07:50|15655.1|15651.1|15658.3|15654.3|15659.8|15655.8|15655.1|15651.1|4
1653376080000|2022-05-24 07:08:00|15659.8|15655.8|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|2
1653376090000|2022-05-24 07:08:10|15670.8|15666.8|15667.6|15663.6|15670.8|15666.8|15666.1|15662.1|4
1653376100000|2022-05-24 07:08:20|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|3
1653376110000|2022-05-24 07:08:30|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|0
1653376120000|2022-05-24 07:08:40|15669.2|15665.2|15667.6|15663.6|15670.8|15666.8|15667.6|15663.6|1
1653376130000|2022-05-24 07:08:50|15666.1|15662.1|15658.3|15654.3|15666.1|15662.1|15658.3|15654.3|2
1653376140000|2022-05-24 07:09:00|15656.7|15652.7|15661.4|15657.4|15662.9|15658.9|15656.7|15652.7|3
1653376150000|2022-05-24 07:09:10|15662.9|15658.9|15666.1|15662.1|15667.6|15663.6|15662.9|15658.9|3
1653376160000|2022-05-24 07:09:20|15664.5|15660.5|15670.8|15666.8|15672.3|15668.3|15664.5|15660.5|1
1653376170000|2022-05-24 07:09:30|15672.3|15668.3|15673.9|15669.9|15675.4|15671.4|15670.8|15666.8|1
1653376180000|2022-05-24 07:09:40|15675.4|15671.4|15678.6|15674.6|15680.1|15676.1|15675.4|15671.4|1
1653376190000|2022-05-24 07:09:50|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|1
1653376200000|2022-05-24 07:10:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|2
1653376210000|2022-05-24 07:10:10|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|1
1653376220000|2022-05-24 07:10:20|15683.3|15679.3|15680.1|15676.1|15683.3|15679.3|15678.6|15674.6|0
1653376230000|2022-05-24 07:10:30|15678.6|15674.6|15686.4|15682.4|15689.5|15685.5|15678.6|15674.6|546
1653376240000|2022-05-24 07:10:40|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653376250000|2022-05-24 07:10:50|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653376260000|2022-05-24 07:11:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|12
1653376270000|2022-05-24 07:11:10|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|1
1653376280000|2022-05-24 07:11:20|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15692.6|15688.6|2
1653376290000|2022-05-24 07:11:30|15694.2|15690.2|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|1
1653376300000|2022-05-24 07:11:40|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|0
1653376310000|2022-05-24 07:11:50|15692.6|15688.6|15686.4|15682.4|15692.6|15688.6|15686.4|15682.4|1
1653376320000|2022-05-24 07:12:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|2
1653376330000|2022-05-24 07:12:10|15686.4|15682.4|15683.3|15679.3|15686.4|15682.4|15683.3|15679.3|0
1653376340000|2022-05-24 07:12:20|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|0
1653376350000|2022-05-24 07:12:30|15677|15673|15673.9|15669.9|15678.6|15674.6|15672.3|15668.3|3
1653376360000|2022-05-24 07:12:40|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|45
1653376370000|2022-05-24 07:12:50|15670.8|15666.8|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|0
1653376380000|2022-05-24 07:13:00|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|2
1653376390000|2022-05-24 07:13:10|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|3
1653376400000|2022-05-24 07:13:20|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|0
1653376410000|2022-05-24 07:13:30|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|5
1653376420000|2022-05-24 07:13:40|15677|15673|15672.3|15668.3|15677|15673|15672.3|15668.3|1
1653376430000|2022-05-24 07:13:50|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|0
1653376440000|2022-05-24 07:14:00|15673.9|15669.9|15670.8|15666.8|15675.4|15671.4|15669.2|15665.2|1
1653376450000|2022-05-24 07:14:10|15672.3|15668.3|15670.8|15666.8|15673.9|15669.9|15670.8|15666.8|2
1653376460000|2022-05-24 07:14:20|15672.3|15668.3|15677|15673|15677|15673|15670.8|15666.8|5
1653376470000|2022-05-24 07:14:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15677|15673|2790
1653376480000|2022-05-24 07:14:40|15677|15673|15680.1|15676.1|15680.1|15676.1|15677|15673|3
1653376490000|2022-05-24 07:14:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653376500000|2022-05-24 07:15:00|15675.4|15671.4|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|7
1653376510000|2022-05-24 07:15:10|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|7
1653376520000|2022-05-24 07:15:20|15680.1|15676.1|15683.3|15679.3|15684.8|15680.8|15678.6|15674.6|0
1653376530000|2022-05-24 07:15:30|15681.7|15677.7|15680.1|15676.1|15683.3|15679.3|15678.6|15674.6|1
1653376540000|2022-05-24 07:15:40|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15669.2|15665.2|1
1653376550000|2022-05-24 07:15:50|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|2
1653376560000|2022-05-24 07:16:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|0
1653376570000|2022-05-24 07:16:10|15673.9|15669.9|15678.6|15674.6|15681.7|15677.7|15673.9|15669.9|4
1653376580000|2022-05-24 07:16:20|15680.1|15676.1|15675.4|15671.4|15680.1|15676.1|15673.9|15669.9|1
1653376590000|2022-05-24 07:16:30|15673.9|15669.9|15677|15673|15677|15673|15673.9|15669.9|3
1653376600000|2022-05-24 07:16:40|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|0
1653376610000|2022-05-24 07:16:50|15677|15673|15677|15673|15678.6|15674.6|15675.4|15671.4|1
1653376620000|2022-05-24 07:17:00|15675.4|15671.4|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|1
1653376630000|2022-05-24 07:17:10|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|1005
1653376640000|2022-05-24 07:17:20|15686.4|15682.4|15689.5|15685.5|15692.6|15688.6|15686.4|15682.4|3
1653376650000|2022-05-24 07:17:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|1
1653376660000|2022-05-24 07:17:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|984
1653376670000|2022-05-24 07:17:50|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15689.5|15685.5|4
1653376680000|2022-05-24 07:18:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|2
1653376690000|2022-05-24 07:18:10|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|0
1653376700000|2022-05-24 07:18:20|15689.5|15685.5|15692.6|15688.6|15692.6|15688.6|15689.5|15685.5|16
1653376710000|2022-05-24 07:18:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653376720000|2022-05-24 07:18:40|15692.6|15688.6|15695.8|15691.8|15697.3|15693.3|15691.1|15687.1|16
1653376730000|2022-05-24 07:18:50|15697.3|15693.3|15692.6|15688.6|15697.3|15693.3|15692.6|15688.6|0
1653376740000|2022-05-24 07:19:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15692.6|15688.6|4
1653376750000|2022-05-24 07:19:10|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|7
1653376760000|2022-05-24 07:19:20|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|4
1653376770000|2022-05-24 07:19:30|15700.4|15696.4|15695.8|15691.8|15700.4|15696.4|15695.8|15691.8|6
1653376780000|2022-05-24 07:19:40|15697.3|15693.3|15695.8|15691.8|15698.9|15694.9|15694.2|15690.2|2
1653376790000|2022-05-24 07:19:50|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|0
1653376800000|2022-05-24 07:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|0
1653376810000|2022-05-24 07:20:10|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|1
1653376820000|2022-05-24 07:20:20|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|5
1653376830000|2022-05-24 07:20:30|15700.4|15696.4|15697.3|15693.3|15702|15698|15697.3|15693.3|0
1653376840000|2022-05-24 07:20:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|1
1653376850000|2022-05-24 07:20:50|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|1
1653376870000|2022-05-24 07:21:10|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|212
1653376880000|2022-05-24 07:21:20|15694.2|15690.2|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|0
1653376890000|2022-05-24 07:21:30|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|1
1653376900000|2022-05-24 07:21:40|15695.8|15691.8|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|1
1653376910000|2022-05-24 07:21:50|15695.8|15691.8|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|0
1653376920000|2022-05-24 07:22:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|3
1653376930000|2022-05-24 07:22:10|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|2
1653376940000|2022-05-24 07:22:20|15697.3|15693.3|15694.2|15690.2|15698.9|15694.9|15694.2|15690.2|2
1653376950000|2022-05-24 07:22:30|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653376960000|2022-05-24 07:22:40|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15687.9|15683.9|2
1653376970000|2022-05-24 07:22:50|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|0
1653376980000|2022-05-24 07:23:00|15691.1|15687.1|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|4
1653376990000|2022-05-24 07:23:10|15691.1|15687.1|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|1
1653377000000|2022-05-24 07:23:20|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653377010000|2022-05-24 07:23:30|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15686.4|15682.4|2
1653377020000|2022-05-24 07:23:40|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|2
1653377030000|2022-05-24 07:23:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|1
1653377040000|2022-05-24 07:24:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653377060000|2022-05-24 07:24:20|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15683.3|15679.3|2
1653377070000|2022-05-24 07:24:30|15686.4|15682.4|15689.5|15685.5|15689.5|15685.5|15686.4|15682.4|1
1653377080000|2022-05-24 07:24:40|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15684.8|15680.8|1
1653377090000|2022-05-24 07:24:50|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|2
1653377100000|2022-05-24 07:25:00|15686.4|15682.4|15681.7|15677.7|15686.4|15682.4|15681.7|15677.7|2
1653377110000|2022-05-24 07:25:10|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15680.1|15676.1|0
1653377120000|2022-05-24 07:25:20|15683.3|15679.3|15686.4|15682.4|15686.4|15682.4|15683.3|15679.3|1
1653377130000|2022-05-24 07:25:30|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|2
1653377150000|2022-05-24 07:25:50|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653377160000|2022-05-24 07:26:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|3
1653377170000|2022-05-24 07:26:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|2
1653377180000|2022-05-24 07:26:20|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|3
1653377190000|2022-05-24 07:26:30|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|6
1653377200000|2022-05-24 07:26:40|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|1
1653377210000|2022-05-24 07:26:50|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653377220000|2022-05-24 07:27:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653377230000|2022-05-24 07:27:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653377240000|2022-05-24 07:27:20|15689.5|15685.5|15694.2|15690.2|15695.8|15691.8|15687.9|15683.9|2
1653377250000|2022-05-24 07:27:30|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|3
1653377260000|2022-05-24 07:27:40|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|0
1653377270000|2022-05-24 07:27:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|3
1653377280000|2022-05-24 07:28:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653377290000|2022-05-24 07:28:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1653377300000|2022-05-24 07:28:20|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|2
1653377310000|2022-05-24 07:28:30|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|2
1653377330000|2022-05-24 07:28:50|15684.8|15680.8|15680.1|15676.1|15686.4|15682.4|15680.1|15676.1|1
1653377340000|2022-05-24 07:29:00|15678.6|15674.6|15677|15673|15680.1|15676.1|15673.9|15669.9|3
1653377350000|2022-05-24 07:29:10|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|0
1653377360000|2022-05-24 07:29:20|15678.6|15674.6|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653377370000|2022-05-24 07:29:30|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15677|15673|0
1653377380000|2022-05-24 07:29:40|15677|15673|15675.4|15671.4|15677|15673|15673.9|15669.9|1
1653377390000|2022-05-24 07:29:50|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653377400000|2022-05-24 07:30:00|15677|15673|15666.1|15662.1|15678.6|15674.6|15666.1|15662.1|3
1653377410000|2022-05-24 07:30:10|15664.5|15660.5|15664.5|15660.5|15667.6|15663.6|15659.8|15655.8|5
1653377420000|2022-05-24 07:30:20|15666.1|15662.1|15664.5|15660.5|15666.1|15662.1|15662.9|15658.9|2
1653377430000|2022-05-24 07:30:30|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|1
1653377440000|2022-05-24 07:30:40|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15659.8|15655.8|2
1653377450000|2022-05-24 07:30:50|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|2
1653377460000|2022-05-24 07:31:00|15664.5|15660.5|15659.8|15655.8|15664.5|15660.5|15659.8|15655.8|1
1653377470000|2022-05-24 07:31:10|15661.4|15657.4|15662.9|15658.9|15664.5|15660.5|15661.4|15657.4|1
1653377480000|2022-05-24 07:31:20|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|2
1653377490000|2022-05-24 07:31:30|15666.1|15662.1|15664.5|15660.5|15666.1|15662.1|15662.9|15658.9|1
1653377500000|2022-05-24 07:31:40|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|2
1653377510000|2022-05-24 07:31:50|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|0
1653377520000|2022-05-24 07:32:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|4
1653377530000|2022-05-24 07:32:10|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|6
1653377540000|2022-05-24 07:32:20|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|1
1653377550000|2022-05-24 07:32:30|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|1
1653377560000|2022-05-24 07:32:40|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|2
1653377570000|2022-05-24 07:32:50|15664.5|15660.5|15669.2|15665.2|15669.2|15665.2|15664.5|15660.5|2
1653377580000|2022-05-24 07:33:00|15670.8|15666.8|15667.6|15663.6|15670.8|15666.8|15667.6|15663.6|2
1653377590000|2022-05-24 07:33:10|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15667.6|15663.6|3
1653377600000|2022-05-24 07:33:20|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15664.5|15660.5|1
1653377610000|2022-05-24 07:33:30|15664.5|15660.5|15667.6|15663.6|15667.6|15663.6|15664.5|15660.5|3
1653377620000|2022-05-24 07:33:40|15669.2|15665.2|15667.6|15663.6|15669.2|15665.2|15667.6|15663.6|1
1653377630000|2022-05-24 07:33:50|15669.2|15665.2|15667.6|15663.6|15670.8|15666.8|15666.1|15662.1|1
1653377640000|2022-05-24 07:34:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|26
1653377650000|2022-05-24 07:34:10|15667.6|15663.6|15664.5|15660.5|15667.6|15663.6|15664.5|15660.5|1
1653377660000|2022-05-24 07:34:20|15666.1|15662.1|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|5
1653377670000|2022-05-24 07:34:30|15666.1|15662.1|15662.9|15658.9|15667.6|15663.6|15661.4|15657.4|0
1653377680000|2022-05-24 07:34:40|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|2
1653377690000|2022-05-24 07:34:50|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15653.6|15649.6|4
1653377700000|2022-05-24 07:35:00|15655.1|15651.1|15656.7|15652.7|15658.3|15654.3|15653.6|15649.6|3
1653377710000|2022-05-24 07:35:10|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|0
1653377720000|2022-05-24 07:35:20|15658.3|15654.3|15655.1|15651.1|15658.3|15654.3|15653.6|15649.6|144
1653377730000|2022-05-24 07:35:30|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|2
1653377740000|2022-05-24 07:35:40|15652|15648|15655.1|15651.1|15656.7|15652.7|15652|15648|2
1653377750000|2022-05-24 07:35:50|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15655.1|15651.1|0
1653377760000|2022-05-24 07:36:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|2
1653377770000|2022-05-24 07:36:10|15658.3|15654.3|15655.1|15651.1|15658.3|15654.3|15653.6|15649.6|1
1653377780000|2022-05-24 07:36:20|15653.6|15649.6|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|0
1653377790000|2022-05-24 07:36:30|15653.6|15649.6|15658.3|15654.3|15659.8|15655.8|15653.6|15649.6|2
1653377800000|2022-05-24 07:36:40|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|1
1653377810000|2022-05-24 07:36:50|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|3
1653377830000|2022-05-24 07:37:10|||||||||1
1653377840000|2022-05-24 07:37:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653377850000|2022-05-24 07:37:30|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15661.4|15657.4|2
1653377860000|2022-05-24 07:37:40|15670.8|15666.8|15667.6|15663.6|15670.8|15666.8|15667.6|15663.6|0
1653377870000|2022-05-24 07:37:50|15669.2|15665.2|15673.9|15669.9|15675.4|15671.4|15667.6|15663.6|2
1653377880000|2022-05-24 07:38:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15670.8|15666.8|0
1653377890000|2022-05-24 07:38:10|15670.8|15666.8|15670.8|15666.8|15672.3|15668.3|15669.2|15665.2|2
1653377900000|2022-05-24 07:38:20|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15667.6|15663.6|1
1653377910000|2022-05-24 07:38:30|15669.2|15665.2|15667.6|15663.6|15670.8|15666.8|15667.6|15663.6|1
1653377920000|2022-05-24 07:38:40|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|1
1653377930000|2022-05-24 07:38:50|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|4
1653377940000|2022-05-24 07:39:00|15667.6|15663.6|15670.8|15666.8|15670.8|15666.8|15666.1|15662.1|2
1653377950000|2022-05-24 07:39:10|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|1
1653377960000|2022-05-24 07:39:20|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|1
1653377970000|2022-05-24 07:39:30|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|1
1653377980000|2022-05-24 07:39:40|15664.5|15660.5|15659.8|15655.8|15664.5|15660.5|15658.3|15654.3|2
1653377990000|2022-05-24 07:39:50|15658.3|15654.3|15662.9|15658.9|15662.9|15658.9|15658.3|15654.3|0
1653378000000|2022-05-24 07:40:00|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|3
1653378010000|2022-05-24 07:40:10|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15658.3|15654.3|0
1653378020000|2022-05-24 07:40:20|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|1
1653378040000|2022-05-24 07:40:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653378050000|2022-05-24 07:40:50|15664.5|15660.5|15661.4|15657.4|15666.1|15662.1|15661.4|15657.4|2
1653378060000|2022-05-24 07:41:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653378070000|2022-05-24 07:41:10|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15655.1|15651.1|3
1653378080000|2022-05-24 07:41:20|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15655.1|15651.1|1
1653378090000|2022-05-24 07:41:30|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|1
1653378100000|2022-05-24 07:41:40|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|0
1653378110000|2022-05-24 07:41:50|15655.1|15651.1|15656.7|15652.7|15658.3|15654.3|15655.1|15651.1|20
1653378120000|2022-05-24 07:42:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|1
1653378130000|2022-05-24 07:42:10|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|2
1653378140000|2022-05-24 07:42:20|15658.3|15654.3|15661.4|15657.4|15662.9|15658.9|15658.3|15654.3|3
1653378150000|2022-05-24 07:42:30|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|1
1653378160000|2022-05-24 07:42:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|0
1653378170000|2022-05-24 07:42:50|15661.4|15657.4|15664.5|15660.5|15666.1|15662.1|15659.8|15655.8|1
1653378180000|2022-05-24 07:43:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|2
1653378190000|2022-05-24 07:43:10|15672.3|15668.3|15673.9|15669.9|15673.9|15669.9|15670.8|15666.8|3
1653378200000|2022-05-24 07:43:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|0
1653378210000|2022-05-24 07:43:30|15673.9|15669.9|15678.6|15674.6|15681.7|15677.7|15673.9|15669.9|2
1653378220000|2022-05-24 07:43:40|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653378230000|2022-05-24 07:43:50|15677|15673|15677|15673|15678.6|15674.6|15675.4|15671.4|0
1653378240000|2022-05-24 07:44:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653378250000|2022-05-24 07:44:10|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|8
1653378260000|2022-05-24 07:44:20|15677|15673|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|1
1653378270000|2022-05-24 07:44:30|15678.6|15674.6|15677|15673|15678.6|15674.6|15675.4|15671.4|1
1653378280000|2022-05-24 07:44:40|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|2
1653378290000|2022-05-24 07:44:50|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|6
1653378300000|2022-05-24 07:45:00|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|1
1653378310000|2022-05-24 07:45:10|15678.6|15674.6|15677|15673|15678.6|15674.6|15675.4|15671.4|2
1653378320000|2022-05-24 07:45:20|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|0
1653378330000|2022-05-24 07:45:30|15675.4|15671.4|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|2
1653378340000|2022-05-24 07:45:40|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653378350000|2022-05-24 07:45:50|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|5
1653378360000|2022-05-24 07:46:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|0
1653378370000|2022-05-24 07:46:10|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653378380000|2022-05-24 07:46:20|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|2
1653378390000|2022-05-24 07:46:30|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|2
1653378400000|2022-05-24 07:46:40|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|0
1653378410000|2022-05-24 07:46:50|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|0
1653378420000|2022-05-24 07:47:00|15680.1|15676.1|15673.9|15669.9|15681.7|15677.7|15673.9|15669.9|4
1653378430000|2022-05-24 07:47:10|15672.3|15668.3|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|4
1653378440000|2022-05-24 07:47:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|0
1653378450000|2022-05-24 07:47:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|2
1653378460000|2022-05-24 07:47:40|15677|15673|15680.1|15676.1|15681.7|15677.7|15677|15673|2
1653378470000|2022-05-24 07:47:50|15681.7|15677.7|15680.1|15676.1|15683.3|15679.3|15678.6|15674.6|2
1653378480000|2022-05-24 07:48:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1653378490000|2022-05-24 07:48:10|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653378500000|2022-05-24 07:48:20|15677|15673|15681.7|15677.7|15683.3|15679.3|15677|15673|1
1653378510000|2022-05-24 07:48:30|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653378520000|2022-05-24 07:48:40|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|2
1653378530000|2022-05-24 07:48:50|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|2
1653378540000|2022-05-24 07:49:00|15680.1|15676.1|15683.3|15679.3|15683.3|15679.3|15678.6|15674.6|4
1653378550000|2022-05-24 07:49:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653378560000|2022-05-24 07:49:20|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|5
1653378570000|2022-05-24 07:49:30|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15678.6|15674.6|3
1653378580000|2022-05-24 07:49:40|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|0
1653378590000|2022-05-24 07:49:50|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|2
1653378600000|2022-05-24 07:50:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653378610000|2022-05-24 07:50:10|||||||||1
1653378620000|2022-05-24 07:50:20|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|0
1653378630000|2022-05-24 07:50:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653378640000|2022-05-24 07:50:40|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|0
1653378650000|2022-05-24 07:50:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|6
1653378660000|2022-05-24 07:51:00|||||||||3
1653378670000|2022-05-24 07:51:10|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|4
1653378680000|2022-05-24 07:51:20|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|2
1653378690000|2022-05-24 07:51:30|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|0
1653378700000|2022-05-24 07:51:40|15689.5|15685.5|15686.4|15682.4|15689.5|15685.5|15684.8|15680.8|1
1653378710000|2022-05-24 07:51:50|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653378720000|2022-05-24 07:52:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653378730000|2022-05-24 07:52:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|2
1653378740000|2022-05-24 07:52:20|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|2
1653378750000|2022-05-24 07:52:30|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653378760000|2022-05-24 07:52:40|15692.6|15688.6|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|5
1653378770000|2022-05-24 07:52:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15686.4|15682.4|2
1653378780000|2022-05-24 07:53:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|2
1653378790000|2022-05-24 07:53:10|15689.5|15685.5|15694.2|15690.2|15695.8|15691.8|15687.9|15683.9|2
1653378800000|2022-05-24 07:53:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653378810000|2022-05-24 07:53:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|0
1653378820000|2022-05-24 07:53:40|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|4
1653378830000|2022-05-24 07:53:50|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|1
1653378840000|2022-05-24 07:54:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|1
1653378850000|2022-05-24 07:54:10|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|4
1653378860000|2022-05-24 07:54:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|0
1653378870000|2022-05-24 07:54:30|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|1
1653378880000|2022-05-24 07:54:40|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|4
1653378890000|2022-05-24 07:54:50|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|0
1653378900000|2022-05-24 07:55:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|62
1653378910000|2022-05-24 07:55:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653378920000|2022-05-24 07:55:20|15692.6|15688.6|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|0
1653378940000|2022-05-24 07:55:40|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|11
1653378950000|2022-05-24 07:55:50|15702|15698|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|3
1653378960000|2022-05-24 07:56:00|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|5
1653378970000|2022-05-24 07:56:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653378980000|2022-05-24 07:56:20|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|1
1653378990000|2022-05-24 07:56:30|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|2
1653379010000|2022-05-24 07:56:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|2
1653379020000|2022-05-24 07:57:00|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|1
1653379030000|2022-05-24 07:57:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|0
1653379040000|2022-05-24 07:57:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|1
1653379060000|2022-05-24 07:57:40|15711.4|15707.4|15711.4|15707.4|15716.1|15712.1|15709.8|15705.8|3
1653379070000|2022-05-24 07:57:50|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15711.4|15707.4|4
1653379080000|2022-05-24 07:58:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15714.5|15710.5|3
1653379090000|2022-05-24 07:58:10|||||||||1
1653379110000|2022-05-24 07:58:30|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|10
1653379120000|2022-05-24 07:58:40|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|2
1653379130000|2022-05-24 07:58:50|15712.9|15708.9|15716.1|15712.1|15717.6|15713.6|15712.9|15708.9|9
1653379140000|2022-05-24 07:59:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|2
1653379150000|2022-05-24 07:59:10|15716.1|15712.1|15716.1|15712.1|15720.8|15716.8|15712.9|15708.9|10
1653379160000|2022-05-24 07:59:20|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|0
1653379170000|2022-05-24 07:59:30|15711.4|15707.4|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|1
1653379180000|2022-05-24 07:59:40|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|5
1653379190000|2022-05-24 07:59:50|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|2
1653379200000|2022-05-24 08:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|5
1653379210000|2022-05-24 08:00:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|3
1653379220000|2022-05-24 08:00:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653379230000|2022-05-24 08:00:30|15714.5|15710.5|15717.6|15713.6|15719.2|15715.2|15714.5|15710.5|3
1653379240000|2022-05-24 08:00:40|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15717.6|15713.6|1
1653379250000|2022-05-24 08:00:50|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|2
1653379260000|2022-05-24 08:01:00|15717.6|15713.6|15719.2|15715.2|15722.3|15718.3|15717.6|15713.6|2
1653379270000|2022-05-24 08:01:10|15720.8|15716.8|15717.6|15713.6|15720.8|15716.8|15716.1|15712.1|10
1653379280000|2022-05-24 08:01:20|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|0
1653379290000|2022-05-24 08:01:30|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15714.5|15710.5|1
1653379300000|2022-05-24 08:01:40|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|2
1653379310000|2022-05-24 08:01:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|1
1653379320000|2022-05-24 08:02:00|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|2
1653379330000|2022-05-24 08:02:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|3
1653379340000|2022-05-24 08:02:20|15717.6|15713.6|15717.6|15713.6|15720.8|15716.8|15716.1|15712.1|2
1653379350000|2022-05-24 08:02:30|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653379360000|2022-05-24 08:02:40|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|2
1653379370000|2022-05-24 08:02:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653379380000|2022-05-24 08:03:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|3
1653379390000|2022-05-24 08:03:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653379400000|2022-05-24 08:03:20|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653379410000|2022-05-24 08:03:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653379420000|2022-05-24 08:03:40|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|6
1653379430000|2022-05-24 08:03:50|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|0
1653379440000|2022-05-24 08:04:00|15716.1|15712.1|15719.2|15715.2|15720.8|15716.8|15714.5|15710.5|1
1653379450000|2022-05-24 08:04:10|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15720.8|15716.8|2
1653379460000|2022-05-24 08:04:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|2
1653379470000|2022-05-24 08:04:30|15725.4|15721.4|15720.8|15716.8|15725.4|15721.4|15720.8|15716.8|5
1653379480000|2022-05-24 08:04:40|15719.2|15715.2|15717.6|15713.6|15720.8|15716.8|15717.6|15713.6|0
1653379490000|2022-05-24 08:04:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|2
1653379500000|2022-05-24 08:05:00|15720.8|15716.8|15723.9|15719.9|15723.9|15719.9|15719.2|15715.2|0
1653379510000|2022-05-24 08:05:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|3
1653379520000|2022-05-24 08:05:20|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|0
1653379530000|2022-05-24 08:05:30|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|1
1653379540000|2022-05-24 08:05:40|15723.9|15719.9|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|1
1653379550000|2022-05-24 08:05:50|15719.2|15715.2|15716.1|15712.1|15720.8|15716.8|15716.1|15712.1|0
1653379560000|2022-05-24 08:06:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|2
1653379570000|2022-05-24 08:06:10|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15712.9|15708.9|3
1653379580000|2022-05-24 08:06:20|15716.1|15712.1|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|1
1653379590000|2022-05-24 08:06:30|15720.8|15716.8|15717.6|15713.6|15720.8|15716.8|15717.6|15713.6|0
1653379600000|2022-05-24 08:06:40|15716.1|15712.1|15714.5|15710.5|15717.6|15713.6|15714.5|15710.5|3
1653379610000|2022-05-24 08:06:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|5
1653379630000|2022-05-24 08:07:10|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|4
1653379650000|2022-05-24 08:07:30|15717.6|15713.6|15720.8|15716.8|15720.8|15716.8|15717.6|15713.6|1
1653379660000|2022-05-24 08:07:40|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1653379670000|2022-05-24 08:07:50|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15714.5|15710.5|0
1653379680000|2022-05-24 08:08:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|3
1653379690000|2022-05-24 08:08:10|15714.5|15710.5|15720.8|15716.8|15720.8|15716.8|15714.5|15710.5|0
1653379700000|2022-05-24 08:08:20|15719.2|15715.2|15720.8|15716.8|15723.9|15719.9|15719.2|15715.2|3
1653379710000|2022-05-24 08:08:30|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653379720000|2022-05-24 08:08:40|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|2
1653379730000|2022-05-24 08:08:50|15723.9|15719.9|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1
1653379740000|2022-05-24 08:09:00|15727|15723|15727|15723|15727|15723|15725.4|15721.4|2
1653379750000|2022-05-24 08:09:10|15725.4|15721.4|15727|15723|15728.6|15724.6|15725.4|15721.4|1
1653379760000|2022-05-24 08:09:20|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|2
1653379770000|2022-05-24 08:09:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|3
1653379780000|2022-05-24 08:09:40|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|3
1653379790000|2022-05-24 08:09:50|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|1
1653379800000|2022-05-24 08:10:00|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653379810000|2022-05-24 08:10:10|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653379820000|2022-05-24 08:10:20|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1
1653379830000|2022-05-24 08:10:30|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|4
1653379840000|2022-05-24 08:10:40|15728.6|15724.6|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|5
1653379850000|2022-05-24 08:10:50|15728.6|15724.6|15720.8|15716.8|15730.1|15726.1|15720.8|15716.8|4
1653379860000|2022-05-24 08:11:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|10
1653379870000|2022-05-24 08:11:10|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|4
1653379880000|2022-05-24 08:11:20|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15714.5|15710.5|2
1653379890000|2022-05-24 08:11:30|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|3
1653379900000|2022-05-24 08:11:40|15717.6|15713.6|15711.4|15707.4|15717.6|15713.6|15711.4|15707.4|2
1653379910000|2022-05-24 08:11:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|2
1653379920000|2022-05-24 08:12:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|0
1653379930000|2022-05-24 08:12:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|7
1653379940000|2022-05-24 08:12:20|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|2
1653379950000|2022-05-24 08:12:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653379960000|2022-05-24 08:12:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653379970000|2022-05-24 08:12:50|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|4
1653379980000|2022-05-24 08:13:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653379990000|2022-05-24 08:13:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|4
1653380000000|2022-05-24 08:13:20|||||||||2
1653380010000|2022-05-24 08:13:30|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653380020000|2022-05-24 08:13:40|||||||||7
1653380030000|2022-05-24 08:13:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|3
1653380040000|2022-05-24 08:14:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|2
1653380050000|2022-05-24 08:14:10|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|0
1653380060000|2022-05-24 08:14:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|2
1653380070000|2022-05-24 08:14:30|||||||||1
1653380080000|2022-05-24 08:14:40|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|1
1653380090000|2022-05-24 08:14:50|15714.5|15710.5|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|8
1653380100000|2022-05-24 08:15:00|15723.9|15719.9|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|11
1653380110000|2022-05-24 08:15:10|15720.8|15716.8|15712.9|15708.9|15720.8|15716.8|15709.8|15705.8|11
1653380120000|2022-05-24 08:15:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|1
1653380130000|2022-05-24 08:15:30|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|1
1653380140000|2022-05-24 08:15:40|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|1
1653380150000|2022-05-24 08:15:50|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|3
1653380160000|2022-05-24 08:16:00|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15711.4|15707.4|1
1653380170000|2022-05-24 08:16:10|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|2
1653380180000|2022-05-24 08:16:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|3
1653380190000|2022-05-24 08:16:30|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|2
1653380200000|2022-05-24 08:16:40|15711.4|15707.4|15712.9|15708.9|15714.5|15710.5|15709.8|15705.8|2
1653380210000|2022-05-24 08:16:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|1
1653380220000|2022-05-24 08:17:00|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|2
1653380230000|2022-05-24 08:17:10|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653380240000|2022-05-24 08:17:20|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15714.5|15710.5|1
1653380250000|2022-05-24 08:17:30|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|2
1653380260000|2022-05-24 08:17:40|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|3
1653380270000|2022-05-24 08:17:50|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15712.9|15708.9|1
1653380280000|2022-05-24 08:18:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|4
1653380290000|2022-05-24 08:18:10|||||||||1
1653380300000|2022-05-24 08:18:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653380310000|2022-05-24 08:18:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15708.3|15704.3|0
1653380320000|2022-05-24 08:18:40|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|7
1653380330000|2022-05-24 08:18:50|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|6
1653380340000|2022-05-24 08:19:00|15709.8|15705.8|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653380350000|2022-05-24 08:19:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653380360000|2022-05-24 08:19:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653380370000|2022-05-24 08:19:30|15711.4|15707.4|15714.5|15710.5|15714.5|15710.5|15711.4|15707.4|2
1653380380000|2022-05-24 08:19:40|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653380390000|2022-05-24 08:19:50|15714.5|15710.5|15716.1|15712.1|15717.6|15713.6|15714.5|15710.5|3
1653380400000|2022-05-24 08:20:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|2
1653380410000|2022-05-24 08:20:10|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|3
1653380420000|2022-05-24 08:20:20|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653380440000|2022-05-24 08:20:40|15712.9|15708.9|15720.8|15716.8|15720.8|15716.8|15712.9|15708.9|7
1653380450000|2022-05-24 08:20:50|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1
1653380460000|2022-05-24 08:21:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|5
1653380470000|2022-05-24 08:21:10|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|10
1653380480000|2022-05-24 08:21:20|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|5
1653380490000|2022-05-24 08:21:30|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|1
1653380500000|2022-05-24 08:21:40|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|2
1653380510000|2022-05-24 08:21:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|2
1653380520000|2022-05-24 08:22:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|2
1653380530000|2022-05-24 08:22:10|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|4
1653380540000|2022-05-24 08:22:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653380550000|2022-05-24 08:22:30|||||||||2
1653380560000|2022-05-24 08:22:40|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653380570000|2022-05-24 08:22:50|||||||||6
1653380580000|2022-05-24 08:23:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|12
1653380590000|2022-05-24 08:23:10|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|16
1653380600000|2022-05-24 08:23:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|2
1653380610000|2022-05-24 08:23:30|15711.4|15707.4|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|0
1653380630000|2022-05-24 08:23:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653380640000|2022-05-24 08:24:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|1
1653380650000|2022-05-24 08:24:10|15709.8|15705.8|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653380660000|2022-05-24 08:24:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653380670000|2022-05-24 08:24:30|15708.3|15704.3|15709.8|15705.8|15711.4|15707.4|15708.3|15704.3|2
1653380680000|2022-05-24 08:24:40|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653380690000|2022-05-24 08:24:50|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653380700000|2022-05-24 08:25:00|||||||||2
1653380710000|2022-05-24 08:25:10|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|2
1653380720000|2022-05-24 08:25:20|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|3
1653380730000|2022-05-24 08:25:30|15706.7|15702.7|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|2
1653380740000|2022-05-24 08:25:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653380750000|2022-05-24 08:25:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|4
1653380760000|2022-05-24 08:26:00|15702|15698|15697.3|15693.3|15702|15698|15697.3|15693.3|2
1653380770000|2022-05-24 08:26:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|3
1653380780000|2022-05-24 08:26:20|||||||||70
1653380790000|2022-05-24 08:26:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653380800000|2022-05-24 08:26:40|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|3
1653380820000|2022-05-24 08:27:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|4
1653380830000|2022-05-24 08:27:10|||||||||1
1653380840000|2022-05-24 08:27:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|0
1653380850000|2022-05-24 08:27:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653380860000|2022-05-24 08:27:40|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653380870000|2022-05-24 08:27:50|||||||||2
1653380880000|2022-05-24 08:28:00|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|1
1653380890000|2022-05-24 08:28:10|15691.1|15687.1|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|2
1653380900000|2022-05-24 08:28:20|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653380910000|2022-05-24 08:28:30|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|1
1653380920000|2022-05-24 08:28:40|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|5
1653380930000|2022-05-24 08:28:50|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|0
1653380940000|2022-05-24 08:29:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|0
1653380950000|2022-05-24 08:29:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|0
1653380970000|2022-05-24 08:29:30|||||||||7
1653380990000|2022-05-24 08:29:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1653381000000|2022-05-24 08:30:00|15697.3|15693.3|15700.4|15696.4|15702|15698|15697.3|15693.3|1
1653381010000|2022-05-24 08:30:10|15702|15698|15705.1|15701.1|15705.1|15701.1|15702|15698|2
1653381020000|2022-05-24 08:30:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653381030000|2022-05-24 08:30:30|15705.1|15701.1|15711.4|15707.4|15712.9|15708.9|15705.1|15701.1|8
1653381040000|2022-05-24 08:30:40|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|0
1653381050000|2022-05-24 08:30:50|15711.4|15707.4|15714.5|15710.5|15716.1|15712.1|15711.4|15707.4|3
1653381060000|2022-05-24 08:31:00|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653381070000|2022-05-24 08:31:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|1
1653381080000|2022-05-24 08:31:20|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15714.5|15710.5|3
1653381090000|2022-05-24 08:31:30|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|2
1653381100000|2022-05-24 08:31:40|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653381110000|2022-05-24 08:31:50|15725.4|15721.4|15720.8|15716.8|15725.4|15721.4|15719.2|15715.2|34
1653381120000|2022-05-24 08:32:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15714.5|15710.5|1
1653381130000|2022-05-24 08:32:10|15719.2|15715.2|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|8
1653381140000|2022-05-24 08:32:20|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|8
1653381150000|2022-05-24 08:32:30|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15717.6|15713.6|3
1653381160000|2022-05-24 08:32:40|15720.8|15716.8|15717.6|15713.6|15722.3|15718.3|15716.1|15712.1|3
1653381170000|2022-05-24 08:32:50|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653381180000|2022-05-24 08:33:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|3
1653381190000|2022-05-24 08:33:10|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|5
1653381200000|2022-05-24 08:33:20|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|1
1653381220000|2022-05-24 08:33:40|||||||||2
1653381230000|2022-05-24 08:33:50|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|4
1653381240000|2022-05-24 08:34:00|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|2
1653381250000|2022-05-24 08:34:10|15717.6|15713.6|15714.5|15710.5|15717.6|15713.6|15714.5|15710.5|2
1653381260000|2022-05-24 08:34:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653381270000|2022-05-24 08:34:30|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653381280000|2022-05-24 08:34:40|15714.5|15710.5|15706.7|15702.7|15714.5|15710.5|15706.7|15702.7|15
1653381290000|2022-05-24 08:34:50|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|7
1653381300000|2022-05-24 08:35:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|10
1653381310000|2022-05-24 08:35:10|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653381320000|2022-05-24 08:35:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653381330000|2022-05-24 08:35:30|15708.3|15704.3|15709.8|15705.8|15711.4|15707.4|15708.3|15704.3|0
1653381340000|2022-05-24 08:35:40|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653381350000|2022-05-24 08:35:50|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653381360000|2022-05-24 08:36:00|15708.3|15704.3|15711.4|15707.4|15712.9|15708.9|15708.3|15704.3|73
1653381370000|2022-05-24 08:36:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653381380000|2022-05-24 08:36:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|0
1653381390000|2022-05-24 08:36:30|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653381400000|2022-05-24 08:36:40|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|7
1653381410000|2022-05-24 08:36:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|0
1653381420000|2022-05-24 08:37:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|5
1653381430000|2022-05-24 08:37:10|15717.6|15713.6|15725.4|15721.4|15728.6|15724.6|15717.6|15713.6|5
1653381440000|2022-05-24 08:37:20|15723.9|15719.9|15727|15723|15727|15723|15723.9|15719.9|0
1653381450000|2022-05-24 08:37:30|15725.4|15721.4|15723.9|15719.9|15727|15723|15722.3|15718.3|2
1653381460000|2022-05-24 08:37:40|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1
1653381470000|2022-05-24 08:37:50|15727|15723|15723.9|15719.9|15727|15723|15723.9|15719.9|0
1653381480000|2022-05-24 08:38:00|15725.4|15721.4|15723.9|15719.9|15727|15723|15723.9|15719.9|1
1653381490000|2022-05-24 08:38:10|15725.4|15721.4|15723.9|15719.9|15728.6|15724.6|15723.9|15719.9|6
1653381500000|2022-05-24 08:38:20|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|1
1653381510000|2022-05-24 08:38:30|15727|15723|15727|15723|15728.6|15724.6|15727|15723|0
1653381520000|2022-05-24 08:38:40|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|0
1653381530000|2022-05-24 08:38:50|15731.7|15727.7|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|4
1653381540000|2022-05-24 08:39:00|15731.7|15727.7|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|5
1653381560000|2022-05-24 08:39:20|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|5
1653381570000|2022-05-24 08:39:30|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|0
1653381580000|2022-05-24 08:39:40|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|3
1653381590000|2022-05-24 08:39:50|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|0
1653381600000|2022-05-24 08:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653381610000|2022-05-24 08:40:10|15745.8|15741.8|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|11
1653381620000|2022-05-24 08:40:20|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|1
1653381630000|2022-05-24 08:40:30|15750.4|15746.4|15745.8|15741.8|15750.4|15746.4|15745.8|15741.8|1
1653381640000|2022-05-24 08:40:40|15747.3|15743.3|15747.3|15743.3|15752|15748|15747.3|15743.3|0
1653381650000|2022-05-24 08:40:50|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15745.8|15741.8|1
1653381660000|2022-05-24 08:41:00|15750.4|15746.4|15752|15748|15753.6|15749.6|15750.4|15746.4|2
1653381670000|2022-05-24 08:41:10|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|1
1653381680000|2022-05-24 08:41:20|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653381690000|2022-05-24 08:41:30|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15747.3|15743.3|1
1653381700000|2022-05-24 08:41:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653381710000|2022-05-24 08:41:50|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|2
1653381720000|2022-05-24 08:42:00|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15741.1|15737.1|1
1653381730000|2022-05-24 08:42:10|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|1
1653381740000|2022-05-24 08:42:20|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|4
1653381750000|2022-05-24 08:42:30|15745.8|15741.8|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|4
1653381760000|2022-05-24 08:42:40|15739.5|15735.5|15742.6|15738.6|15744.2|15740.2|15739.5|15735.5|2
1653381770000|2022-05-24 08:42:50|15744.2|15740.2|15742.6|15738.6|15745.8|15741.8|15741.1|15737.1|0
1653381780000|2022-05-24 08:43:00|15744.2|15740.2|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|2
1653381790000|2022-05-24 08:43:10|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15742.6|15738.6|3
1653381800000|2022-05-24 08:43:20|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|3
1653381810000|2022-05-24 08:43:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1653381820000|2022-05-24 08:43:40|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|1
1653381830000|2022-05-24 08:43:50|15752|15748|15753.6|15749.6|15755.1|15751.1|15752|15748|3
1653381840000|2022-05-24 08:44:00|||||||||1
1653381850000|2022-05-24 08:44:10|15752|15748|15750.4|15746.4|15752|15748|15747.3|15743.3|5
1653381860000|2022-05-24 08:44:20|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|1
1653381870000|2022-05-24 08:44:30|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|4
1653381880000|2022-05-24 08:44:40|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|1
1653381890000|2022-05-24 08:44:50|15752|15748|15755.1|15751.1|15758.3|15754.3|15752|15748|16
1653381900000|2022-05-24 08:45:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|1
1653381910000|2022-05-24 08:45:10|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15752|15748|0
1653381920000|2022-05-24 08:45:20|15752|15748|15755.1|15751.1|15756.7|15752.7|15750.4|15746.4|3
1653381930000|2022-05-24 08:45:30|15753.6|15749.6|15748.9|15744.9|15753.6|15749.6|15748.9|15744.9|0
1653381940000|2022-05-24 08:45:40|15750.4|15746.4|15752|15748|15753.6|15749.6|15750.4|15746.4|2
1653381950000|2022-05-24 08:45:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15752|15748|69
1653381960000|2022-05-24 08:46:00|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|3
1653381970000|2022-05-24 08:46:10|15753.6|15749.6|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|7
1653381980000|2022-05-24 08:46:20|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|1
1653381990000|2022-05-24 08:46:30|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|0
1653382000000|2022-05-24 08:46:40|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|0
1653382010000|2022-05-24 08:46:50|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|4
1653382020000|2022-05-24 08:47:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15744.2|15740.2|2
1653382030000|2022-05-24 08:47:10|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|2
1653382040000|2022-05-24 08:47:20|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|178
1653382050000|2022-05-24 08:47:30|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|101
1653382060000|2022-05-24 08:47:40|15752|15748|15750.4|15746.4|15752|15748|15748.9|15744.9|0
1653382070000|2022-05-24 08:47:50|15748.9|15744.9|15752|15748|15752|15748|15745.8|15741.8|1
1653382080000|2022-05-24 08:48:00|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653382090000|2022-05-24 08:48:10|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|1
1653382100000|2022-05-24 08:48:20|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|0
1653382110000|2022-05-24 08:48:30|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653382120000|2022-05-24 08:48:40|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653382130000|2022-05-24 08:48:50|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|2
1653382140000|2022-05-24 08:49:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|3
1653382150000|2022-05-24 08:49:10|15752|15748|15752|15748|15753.6|15749.6|15750.4|15746.4|1
1653382160000|2022-05-24 08:49:20|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653382170000|2022-05-24 08:49:30|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|2
1653382180000|2022-05-24 08:49:40|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|2
1653382190000|2022-05-24 08:49:50|15752|15748|15752|15748|15752|15748|15752|15748|0
1653382200000|2022-05-24 08:50:00|15753.6|15749.6|15755.1|15751.1|15756.7|15752.7|15752|15748|1
1653382210000|2022-05-24 08:50:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1653382220000|2022-05-24 08:50:20|15755.1|15751.1|15752|15748|15755.1|15751.1|15752|15748|0
1653382230000|2022-05-24 08:50:30|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|1
1653382240000|2022-05-24 08:50:40|15752|15748|15752|15748|15752|15748|15750.4|15746.4|1
1653382250000|2022-05-24 08:50:50|15753.6|15749.6|15752|15748|15753.6|15749.6|15752|15748|0
1653382260000|2022-05-24 08:51:00|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|2
1653382270000|2022-05-24 08:51:10|||||||||1
1653382280000|2022-05-24 08:51:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653382290000|2022-05-24 08:51:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|0
1653382310000|2022-05-24 08:51:50|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|8
1653382320000|2022-05-24 08:52:00|15752|15748|15752|15748|15752|15748|15750.4|15746.4|0
1653382340000|2022-05-24 08:52:20|15753.6|15749.6|15748.9|15744.9|15753.6|15749.6|15748.9|15744.9|1
1653382350000|2022-05-24 08:52:30|15750.4|15746.4|15748.9|15744.9|15752|15748|15748.9|15744.9|1
1653382360000|2022-05-24 08:52:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|1
1653382370000|2022-05-24 08:52:50|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|2
1653382380000|2022-05-24 08:53:00|15752|15748|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|3
1653382390000|2022-05-24 08:53:10|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|0
1653382400000|2022-05-24 08:53:20|15755.1|15751.1|15752|15748|15755.1|15751.1|15750.4|15746.4|2
1653382410000|2022-05-24 08:53:30|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|2
1653382420000|2022-05-24 08:53:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15753.6|15749.6|1
1653382430000|2022-05-24 08:53:50|15756.7|15752.7|15752|15748|15756.7|15752.7|15750.4|15746.4|1
1653382440000|2022-05-24 08:54:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1653382450000|2022-05-24 08:54:10|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|6
1653382460000|2022-05-24 08:54:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1653382470000|2022-05-24 08:54:30|||||||||2
1653382480000|2022-05-24 08:54:40|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|4
1653382490000|2022-05-24 08:54:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|3
1653382510000|2022-05-24 08:55:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|7
1653382520000|2022-05-24 08:55:20|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15752|15748|2
1653382530000|2022-05-24 08:55:30|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|0
1653382540000|2022-05-24 08:55:40|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15755.1|15751.1|1
1653382550000|2022-05-24 08:55:50|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|2
1653382560000|2022-05-24 08:56:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|2
1653382570000|2022-05-24 08:56:10|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|1
1653382580000|2022-05-24 08:56:20|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|0
1653382590000|2022-05-24 08:56:30|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15748.9|15744.9|6
1653382600000|2022-05-24 08:56:40|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|0
1653382610000|2022-05-24 08:56:50|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|12
1653382620000|2022-05-24 08:57:00|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|2
1653382630000|2022-05-24 08:57:10|15753.6|15749.6|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|2
1653382640000|2022-05-24 08:57:20|15756.7|15752.7|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|82
1653382650000|2022-05-24 08:57:30|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1653382660000|2022-05-24 08:57:40|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|1
1653382670000|2022-05-24 08:57:50|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|3
1653382680000|2022-05-24 08:58:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|4
1653382690000|2022-05-24 08:58:10|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|0
1653382700000|2022-05-24 08:58:20|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|2
1653382710000|2022-05-24 08:58:30|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|0
1653382720000|2022-05-24 08:58:40|15752|15748|15750.4|15746.4|15752|15748|15748.9|15744.9|6
1653382730000|2022-05-24 08:58:50|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|0
1653382740000|2022-05-24 08:59:00|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|2
1653382750000|2022-05-24 08:59:10|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|1
1653382760000|2022-05-24 08:59:20|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|2
1653382770000|2022-05-24 08:59:30|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653382780000|2022-05-24 08:59:40|||||||||2
1653382790000|2022-05-24 08:59:50|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|2
1653382800000|2022-05-24 09:00:00|||||||||69
1653382810000|2022-05-24 09:00:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|1
1653382820000|2022-05-24 09:00:20|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|0
1653382830000|2022-05-24 09:00:30|15742.6|15738.6|15737.9|15733.9|15742.6|15738.6|15737.9|15733.9|2
1653382850000|2022-05-24 09:00:50|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|3
1653382860000|2022-05-24 09:01:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653382870000|2022-05-24 09:01:10|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|6
1653382880000|2022-05-24 09:01:20|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|0
1653382890000|2022-05-24 09:01:30|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|1
1653382900000|2022-05-24 09:01:40|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653382910000|2022-05-24 09:01:50|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|10
1653382920000|2022-05-24 09:02:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|6
1653382930000|2022-05-24 09:02:10|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|2
1653382940000|2022-05-24 09:02:20|15728.6|15724.6|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|4
1653382950000|2022-05-24 09:02:30|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|3
1653382970000|2022-05-24 09:02:50|||||||||1
1653382980000|2022-05-24 09:03:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|1
1653382990000|2022-05-24 09:03:10|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|0
1653383000000|2022-05-24 09:03:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653383010000|2022-05-24 09:03:30|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|4
1653383020000|2022-05-24 09:03:40|15730.1|15726.1|15733.3|15729.3|15734.8|15730.8|15730.1|15726.1|1
1653383030000|2022-05-24 09:03:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|1
1653383040000|2022-05-24 09:04:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|2
1653383050000|2022-05-24 09:04:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1653383060000|2022-05-24 09:04:20|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15730.1|15726.1|6
1653383070000|2022-05-24 09:04:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653383080000|2022-05-24 09:04:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1653383090000|2022-05-24 09:04:50|||||||||4
1653383100000|2022-05-24 09:05:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|1
1653383120000|2022-05-24 09:05:20|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|1
1653383130000|2022-05-24 09:05:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|4
1653383150000|2022-05-24 09:05:50|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653383170000|2022-05-24 09:06:10|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|5
1653383190000|2022-05-24 09:06:30|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|3
1653383200000|2022-05-24 09:06:40|||||||||1
1653383210000|2022-05-24 09:06:50|||||||||3
1653383250000|2022-05-24 09:07:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|3
1653383270000|2022-05-24 09:07:50|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|2
1653383280000|2022-05-24 09:08:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|3
1653383290000|2022-05-24 09:08:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|2
1653383300000|2022-05-24 09:08:20|||||||||1
1653383310000|2022-05-24 09:08:30|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1
1653383330000|2022-05-24 09:08:50|||||||||28
1653383340000|2022-05-24 09:09:00|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|2
1653383350000|2022-05-24 09:09:10|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653383360000|2022-05-24 09:09:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|2
1653383370000|2022-05-24 09:09:30|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|1
1653383380000|2022-05-24 09:09:40|15733.3|15729.3|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|2
1653383390000|2022-05-24 09:09:50|15727|15723|15723.9|15719.9|15727|15723|15722.3|15718.3|1
1653383400000|2022-05-24 09:10:00|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|0
1653383410000|2022-05-24 09:10:10|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|0
1653383420000|2022-05-24 09:10:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653383430000|2022-05-24 09:10:30|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653383450000|2022-05-24 09:10:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1653383460000|2022-05-24 09:11:00|||||||||6
1653383470000|2022-05-24 09:11:10|||||||||1
1653383480000|2022-05-24 09:11:20|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653383490000|2022-05-24 09:11:30|15727|15723|15727|15723|15727|15723|15725.4|15721.4|1
1653383500000|2022-05-24 09:11:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653383520000|2022-05-24 09:12:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|3
1653383530000|2022-05-24 09:12:10|15727|15723|15727|15723|15727|15723|15727|15723|0
1653383540000|2022-05-24 09:12:20|15728.6|15724.6|15727|15723|15728.6|15724.6|15727|15723|0
1653383550000|2022-05-24 09:12:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653383560000|2022-05-24 09:12:40|||||||||5
1653383570000|2022-05-24 09:12:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|0
1653383580000|2022-05-24 09:13:00|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|2
1653383590000|2022-05-24 09:13:10|15723.9|15719.9|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|2
1653383600000|2022-05-24 09:13:20|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|3
1653383610000|2022-05-24 09:13:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|0
1653383620000|2022-05-24 09:13:40|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653383640000|2022-05-24 09:14:00|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|4
1653383650000|2022-05-24 09:14:10|||||||||69
1653383660000|2022-05-24 09:14:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653383670000|2022-05-24 09:14:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|0
1653383690000|2022-05-24 09:14:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|3
1653383700000|2022-05-24 09:15:00|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653383710000|2022-05-24 09:15:10|||||||||3
1653383720000|2022-05-24 09:15:20|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|0
1653383730000|2022-05-24 09:15:30|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|2
1653383740000|2022-05-24 09:15:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653383750000|2022-05-24 09:15:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1653383760000|2022-05-24 09:16:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|3
1653383770000|2022-05-24 09:16:10|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1653383780000|2022-05-24 09:16:20|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|3
1653383790000|2022-05-24 09:16:30|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653383810000|2022-05-24 09:16:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|3
1653383820000|2022-05-24 09:17:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|2
1653383840000|2022-05-24 09:17:20|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|3
1653383850000|2022-05-24 09:17:30|||||||||1
1653383860000|2022-05-24 09:17:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1653383870000|2022-05-24 09:17:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|2
1653383880000|2022-05-24 09:18:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653383890000|2022-05-24 09:18:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653383900000|2022-05-24 09:18:20|||||||||3
1653383920000|2022-05-24 09:18:40|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|3
1653383930000|2022-05-24 09:18:50|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|1
1653383940000|2022-05-24 09:19:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|3
1653383950000|2022-05-24 09:19:10|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|1
1653383960000|2022-05-24 09:19:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653383970000|2022-05-24 09:19:30|||||||||2
1653383980000|2022-05-24 09:19:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|1
1653383990000|2022-05-24 09:19:50|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|3
1653384030000|2022-05-24 09:20:30|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|3
1653384040000|2022-05-24 09:20:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|1
1653384050000|2022-05-24 09:20:50|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|2
1653384060000|2022-05-24 09:21:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653384070000|2022-05-24 09:21:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1653384080000|2022-05-24 09:21:20|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|3
1653384090000|2022-05-24 09:21:30|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|0
1653384100000|2022-05-24 09:21:40|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653384110000|2022-05-24 09:21:50|||||||||1
1653384120000|2022-05-24 09:22:00|||||||||2
1653384130000|2022-05-24 09:22:10|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|2
1653384140000|2022-05-24 09:22:20|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|0
1653384150000|2022-05-24 09:22:30|||||||||2
1653384160000|2022-05-24 09:22:40|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|3
1653384180000|2022-05-24 09:23:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|2
1653384190000|2022-05-24 09:23:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653384200000|2022-05-24 09:23:20|||||||||3
1653384210000|2022-05-24 09:23:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|1
1653384220000|2022-05-24 09:23:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|1
1653384250000|2022-05-24 09:24:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653384270000|2022-05-24 09:24:30|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653384280000|2022-05-24 09:24:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1653384290000|2022-05-24 09:24:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653384320000|2022-05-24 09:25:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653384330000|2022-05-24 09:25:30|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|2
1653384340000|2022-05-24 09:25:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653384360000|2022-05-24 09:26:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653384370000|2022-05-24 09:26:10|||||||||1
1653384380000|2022-05-24 09:26:20|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653384390000|2022-05-24 09:26:30|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|3
1653384400000|2022-05-24 09:26:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|1
1653384410000|2022-05-24 09:26:50|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|2
1653384420000|2022-05-24 09:27:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|2
1653384440000|2022-05-24 09:27:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1653384450000|2022-05-24 09:27:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653384460000|2022-05-24 09:27:40|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|3
1653384490000|2022-05-24 09:28:10|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|9
1653384500000|2022-05-24 09:28:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|70
1653384510000|2022-05-24 09:28:30|||||||||1
1653384520000|2022-05-24 09:28:40|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|5
1653384530000|2022-05-24 09:28:50|||||||||1
1653384540000|2022-05-24 09:29:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|16
1653384550000|2022-05-24 09:29:10|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|0
1653384570000|2022-05-24 09:29:30|||||||||2
1653384590000|2022-05-24 09:29:50|||||||||2
1653384600000|2022-05-24 09:30:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|4
1653384610000|2022-05-24 09:30:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|0
1653384620000|2022-05-24 09:30:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|3
1653384640000|2022-05-24 09:30:40|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|3
1653384650000|2022-05-24 09:30:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1653384660000|2022-05-24 09:31:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653384680000|2022-05-24 09:31:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|7
1653384690000|2022-05-24 09:31:30|||||||||2
1653384730000|2022-05-24 09:32:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|3
1653384750000|2022-05-24 09:32:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|6
1653384760000|2022-05-24 09:32:40|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|3
1653384770000|2022-05-24 09:32:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|0
1653384780000|2022-05-24 09:33:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|7
1653384790000|2022-05-24 09:33:10|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|1
1653384800000|2022-05-24 09:33:20|||||||||1
1653384810000|2022-05-24 09:33:30|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|3
1653384820000|2022-05-24 09:33:40|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|2
1653384840000|2022-05-24 09:34:00|||||||||1
1653384850000|2022-05-24 09:34:10|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|3
1653384860000|2022-05-24 09:34:20|15727|15723|15723.9|15719.9|15727|15723|15722.3|15718.3|4
1653384870000|2022-05-24 09:34:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653384880000|2022-05-24 09:34:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1653384920000|2022-05-24 09:35:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|6
1653384930000|2022-05-24 09:35:30|||||||||1
1653384950000|2022-05-24 09:35:50|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|5
1653384960000|2022-05-24 09:36:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|4
1653384980000|2022-05-24 09:36:20|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|11
1653384990000|2022-05-24 09:36:30|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653385020000|2022-05-24 09:37:00|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15711.4|15707.4|8
1653385030000|2022-05-24 09:37:10|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653385040000|2022-05-24 09:37:20|||||||||1
1653385050000|2022-05-24 09:37:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|4
1653385060000|2022-05-24 09:37:40|||||||||1
1653385070000|2022-05-24 09:37:50|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653385090000|2022-05-24 09:38:10|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653385100000|2022-05-24 09:38:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653385110000|2022-05-24 09:38:30|||||||||4
1653385120000|2022-05-24 09:38:40|||||||||55
1653385130000|2022-05-24 09:38:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|4
1653385140000|2022-05-24 09:39:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|4
1653385150000|2022-05-24 09:39:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653385160000|2022-05-24 09:39:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|2
1653385170000|2022-05-24 09:39:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653385180000|2022-05-24 09:39:40|||||||||2
1653385190000|2022-05-24 09:39:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|2
1653385200000|2022-05-24 09:40:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653385230000|2022-05-24 09:40:30|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653385240000|2022-05-24 09:40:40|||||||||1
1653385250000|2022-05-24 09:40:50|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653385270000|2022-05-24 09:41:10|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653385280000|2022-05-24 09:41:20|||||||||3
1653385290000|2022-05-24 09:41:30|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|79
1653385300000|2022-05-24 09:41:40|||||||||1
1653385320000|2022-05-24 09:42:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653385330000|2022-05-24 09:42:10|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|0
1653385340000|2022-05-24 09:42:20|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|2
1653385350000|2022-05-24 09:42:30|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|69
1653385360000|2022-05-24 09:42:40|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|1
1653385370000|2022-05-24 09:42:50|||||||||2
1653385380000|2022-05-24 09:43:00|15716.1|15712.1|15717.6|15713.6|15719.2|15715.2|15714.5|15710.5|0
1653385390000|2022-05-24 09:43:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|3
1653385430000|2022-05-24 09:43:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|4
1653385440000|2022-05-24 09:44:00|15723.9|15719.9|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|0
1653385450000|2022-05-24 09:44:10|15719.2|15715.2|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|269
1653385460000|2022-05-24 09:44:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1653385470000|2022-05-24 09:44:30|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1
1653385480000|2022-05-24 09:44:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1
1653385490000|2022-05-24 09:44:50|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|1
1653385500000|2022-05-24 09:45:00|15719.2|15715.2|15714.5|15710.5|15719.2|15715.2|15714.5|15710.5|1
1653385510000|2022-05-24 09:45:10|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653385520000|2022-05-24 09:45:20|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|2
1653385530000|2022-05-24 09:45:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653385540000|2022-05-24 09:45:40|||||||||2
1653385550000|2022-05-24 09:45:50|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|63
1653385560000|2022-05-24 09:46:00|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|67
1653385570000|2022-05-24 09:46:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|2
1653385580000|2022-05-24 09:46:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653385590000|2022-05-24 09:46:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653385600000|2022-05-24 09:46:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|2
1653385620000|2022-05-24 09:47:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|3
1653385630000|2022-05-24 09:47:10|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|0
1653385640000|2022-05-24 09:47:20|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|2
1653385650000|2022-05-24 09:47:30|15706.7|15702.7|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|32
1653385660000|2022-05-24 09:47:40|||||||||58
1653385670000|2022-05-24 09:47:50|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|4
1653385680000|2022-05-24 09:48:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653385700000|2022-05-24 09:48:20|||||||||2
1653385710000|2022-05-24 09:48:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|4
1653385720000|2022-05-24 09:48:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|3
1653385730000|2022-05-24 09:48:50|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653385740000|2022-05-24 09:49:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|2
1653385760000|2022-05-24 09:49:20|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653385770000|2022-05-24 09:49:30|||||||||47
1653385780000|2022-05-24 09:49:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653385790000|2022-05-24 09:49:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653385800000|2022-05-24 09:50:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|8
1653385810000|2022-05-24 09:50:10|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|5
1653385820000|2022-05-24 09:50:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|2
1653385840000|2022-05-24 09:50:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|1
1653385850000|2022-05-24 09:50:50|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|0
1653385860000|2022-05-24 09:51:00|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|5
1653385870000|2022-05-24 09:51:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653385880000|2022-05-24 09:51:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|2
1653385910000|2022-05-24 09:51:50|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653385920000|2022-05-24 09:52:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|205
1653385930000|2022-05-24 09:52:10|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653385940000|2022-05-24 09:52:20|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653385950000|2022-05-24 09:52:30|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653385970000|2022-05-24 09:52:50|||||||||2
1653386000000|2022-05-24 09:53:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653386010000|2022-05-24 09:53:30|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|4
1653386020000|2022-05-24 09:53:40|15705.1|15701.1|15708.3|15704.3|15708.3|15704.3|15705.1|15701.1|1
1653386030000|2022-05-24 09:53:50|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15708.3|15704.3|2
1653386040000|2022-05-24 09:54:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653386050000|2022-05-24 09:54:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|3
1653386060000|2022-05-24 09:54:20|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|1
1653386090000|2022-05-24 09:54:50|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|3
1653386100000|2022-05-24 09:55:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653386110000|2022-05-24 09:55:10|||||||||2
1653386120000|2022-05-24 09:55:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653386140000|2022-05-24 09:55:40|||||||||2
1653386150000|2022-05-24 09:55:50|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|4
1653386160000|2022-05-24 09:56:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|3
1653386170000|2022-05-24 09:56:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|9
1653386180000|2022-05-24 09:56:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|2
1653386210000|2022-05-24 09:56:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|70
1653386220000|2022-05-24 09:57:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653386230000|2022-05-24 09:57:10|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653386240000|2022-05-24 09:57:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653386250000|2022-05-24 09:57:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|4
1653386260000|2022-05-24 09:57:40|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|1
1653386270000|2022-05-24 09:57:50|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653386280000|2022-05-24 09:58:00|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653386290000|2022-05-24 09:58:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|3
1653386300000|2022-05-24 09:58:20|||||||||1
1653386310000|2022-05-24 09:58:30|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|3
1653386320000|2022-05-24 09:58:40|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653386330000|2022-05-24 09:58:50|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|1
1653386340000|2022-05-24 09:59:00|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|0
1653386350000|2022-05-24 09:59:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653386360000|2022-05-24 09:59:20|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|1
1653386370000|2022-05-24 09:59:30|15709.8|15705.8|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653386380000|2022-05-24 09:59:40|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653386390000|2022-05-24 09:59:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653386400000|2022-05-24 10:00:00|||||||||3
1653386420000|2022-05-24 10:00:20|||||||||3
1653386430000|2022-05-24 10:00:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|8
1653386440000|2022-05-24 10:00:40|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|9
1653386450000|2022-05-24 10:00:50|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|1
1653386460000|2022-05-24 10:01:00|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653386470000|2022-05-24 10:01:10|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|0
1653386480000|2022-05-24 10:01:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1653386490000|2022-05-24 10:01:30|15714.5|15710.5|15711.4|15707.4|15714.5|15710.5|15711.4|15707.4|0
1653386500000|2022-05-24 10:01:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653386510000|2022-05-24 10:01:50|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|21
1653386520000|2022-05-24 10:02:00|||||||||17
1653386570000|2022-05-24 10:02:50|||||||||1
1653386580000|2022-05-24 10:03:00|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653386590000|2022-05-24 10:03:10|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|0
1653386600000|2022-05-24 10:03:20|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|2
1653386620000|2022-05-24 10:03:40|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|4
1653386630000|2022-05-24 10:03:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653386640000|2022-05-24 10:04:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653386650000|2022-05-24 10:04:10|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|0
1653386660000|2022-05-24 10:04:20|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|2
1653386670000|2022-05-24 10:04:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653386680000|2022-05-24 10:04:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653386690000|2022-05-24 10:04:50|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|0
1653386700000|2022-05-24 10:05:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|1
1653386720000|2022-05-24 10:05:20|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653386740000|2022-05-24 10:05:40|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|8077
1653386750000|2022-05-24 10:05:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|263
1653386760000|2022-05-24 10:06:00|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653386790000|2022-05-24 10:06:30|||||||||665
1653386800000|2022-05-24 10:06:40|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|7
1653386810000|2022-05-24 10:06:50|15706.7|15702.7|15706.7|15702.7|15708.3|15704.3|15705.1|15701.1|0
1653386820000|2022-05-24 10:07:00|15705.1|15701.1|15708.3|15704.3|15708.3|15704.3|15705.1|15701.1|1
1653386830000|2022-05-24 10:07:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|7
1653386880000|2022-05-24 10:08:00|||||||||4
1653386900000|2022-05-24 10:08:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1653386910000|2022-05-24 10:08:30|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|10
1653386920000|2022-05-24 10:08:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|0
1653386930000|2022-05-24 10:08:50|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|1
1653386940000|2022-05-24 10:09:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653386950000|2022-05-24 10:09:10|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|0
1653386960000|2022-05-24 10:09:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653386980000|2022-05-24 10:09:40|15702|15698|15705.1|15701.1|15705.1|15701.1|15702|15698|0
1653386990000|2022-05-24 10:09:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653387000000|2022-05-24 10:10:00|||||||||1
1653387030000|2022-05-24 10:10:30|||||||||464
1653387040000|2022-05-24 10:10:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|1
1653387050000|2022-05-24 10:10:50|15706.7|15702.7|15708.3|15704.3|15709.8|15705.8|15705.1|15701.1|3
1653387060000|2022-05-24 10:11:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653387070000|2022-05-24 10:11:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|68
1653387080000|2022-05-24 10:11:20|15706.7|15702.7|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653387090000|2022-05-24 10:11:30|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|1
1653387100000|2022-05-24 10:11:40|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653387110000|2022-05-24 10:11:50|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|3
1653387120000|2022-05-24 10:12:00|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653387130000|2022-05-24 10:12:10|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|0
1653387140000|2022-05-24 10:12:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653387150000|2022-05-24 10:12:30|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653387160000|2022-05-24 10:12:40|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653387170000|2022-05-24 10:12:50|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1653387180000|2022-05-24 10:13:00|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653387190000|2022-05-24 10:13:10|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|1
1653387200000|2022-05-24 10:13:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653387210000|2022-05-24 10:13:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653387220000|2022-05-24 10:13:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|12
1653387230000|2022-05-24 10:13:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653387260000|2022-05-24 10:14:20|||||||||1
1653387280000|2022-05-24 10:14:40|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653387300000|2022-05-24 10:15:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653387310000|2022-05-24 10:15:10|||||||||20
1653387330000|2022-05-24 10:15:30|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1653387340000|2022-05-24 10:15:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653387350000|2022-05-24 10:15:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653387370000|2022-05-24 10:16:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653387390000|2022-05-24 10:16:30|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653387400000|2022-05-24 10:16:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653387410000|2022-05-24 10:16:50|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|2
1653387420000|2022-05-24 10:17:00|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|2
1653387430000|2022-05-24 10:17:10|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|6
1653387440000|2022-05-24 10:17:20|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653387450000|2022-05-24 10:17:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|1
1653387460000|2022-05-24 10:17:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|2
1653387470000|2022-05-24 10:17:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653387480000|2022-05-24 10:18:00|15702|15698|15702|15698|15702|15698|15700.4|15696.4|0
1653387490000|2022-05-24 10:18:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653387500000|2022-05-24 10:18:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653387510000|2022-05-24 10:18:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|502
1653387520000|2022-05-24 10:18:40|||||||||1
1653387530000|2022-05-24 10:18:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653387560000|2022-05-24 10:19:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1653387580000|2022-05-24 10:19:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|3
1653387590000|2022-05-24 10:19:50|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1653387600000|2022-05-24 10:20:00|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|1
1653387610000|2022-05-24 10:20:10|15706.7|15702.7|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|1
1653387620000|2022-05-24 10:20:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653387640000|2022-05-24 10:20:40|15705.1|15701.1|15708.3|15704.3|15708.3|15704.3|15705.1|15701.1|5
1653387650000|2022-05-24 10:20:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653387660000|2022-05-24 10:21:00|||||||||1
1653387670000|2022-05-24 10:21:10|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|0
1653387680000|2022-05-24 10:21:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653387690000|2022-05-24 10:21:30|||||||||1
1653387700000|2022-05-24 10:21:40|||||||||1
1653387720000|2022-05-24 10:22:00|||||||||1
1653387750000|2022-05-24 10:22:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653387770000|2022-05-24 10:22:50|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|0
1653387780000|2022-05-24 10:23:00|15702|15698|15691.1|15687.1|15702|15698|15691.1|15687.1|1
1653387790000|2022-05-24 10:23:10|||||||||7
1653387800000|2022-05-24 10:23:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|0
1653387810000|2022-05-24 10:23:30|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653387820000|2022-05-24 10:23:40|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|4
1653387830000|2022-05-24 10:23:50|15691.1|15687.1|15694.2|15690.2|15695.8|15691.8|15689.5|15685.5|6
1653387840000|2022-05-24 10:24:00|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|0
1653387850000|2022-05-24 10:24:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653387860000|2022-05-24 10:24:20|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653387870000|2022-05-24 10:24:30|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|0
1653387880000|2022-05-24 10:24:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|0
1653387890000|2022-05-24 10:24:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653387900000|2022-05-24 10:25:00|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|5
1653387910000|2022-05-24 10:25:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|69
1653387930000|2022-05-24 10:25:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653387940000|2022-05-24 10:25:40|15702|15698|15702|15698|15702|15698|15702|15698|1
1653387950000|2022-05-24 10:25:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653387960000|2022-05-24 10:26:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|9
1653387970000|2022-05-24 10:26:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653387980000|2022-05-24 10:26:20|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653387990000|2022-05-24 10:26:30|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653388000000|2022-05-24 10:26:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653388010000|2022-05-24 10:26:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653388030000|2022-05-24 10:27:10|||||||||1
1653388040000|2022-05-24 10:27:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653388050000|2022-05-24 10:27:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653388060000|2022-05-24 10:27:40|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|2
1653388070000|2022-05-24 10:27:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653388080000|2022-05-24 10:28:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653388090000|2022-05-24 10:28:10|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|2
1653388100000|2022-05-24 10:28:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653388110000|2022-05-24 10:28:30|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|503
1653388120000|2022-05-24 10:28:40|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|8
1653388130000|2022-05-24 10:28:50|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|0
1653388140000|2022-05-24 10:29:00|||||||||1
1653388150000|2022-05-24 10:29:10|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|0
1653388160000|2022-05-24 10:29:20|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653388170000|2022-05-24 10:29:30|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1653388180000|2022-05-24 10:29:40|15694.2|15690.2|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|0
1653388190000|2022-05-24 10:29:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653388200000|2022-05-24 10:30:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|5
1653388210000|2022-05-24 10:30:10|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|4
1653388220000|2022-05-24 10:30:20|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|1
1653388230000|2022-05-24 10:30:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|0
1653388240000|2022-05-24 10:30:40|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|4
1653388260000|2022-05-24 10:31:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|0
1653388270000|2022-05-24 10:31:10|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653388280000|2022-05-24 10:31:20|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1007
1653388290000|2022-05-24 10:31:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|10
1653388300000|2022-05-24 10:31:40|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653388310000|2022-05-24 10:31:50|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|1
1653388320000|2022-05-24 10:32:00|||||||||843
1653388340000|2022-05-24 10:32:20|||||||||6100
1653388350000|2022-05-24 10:32:30|||||||||223
1653388370000|2022-05-24 10:32:50|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653388380000|2022-05-24 10:33:00|||||||||1
1653388400000|2022-05-24 10:33:20|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653388420000|2022-05-24 10:33:40|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15683.3|15679.3|2
1653388430000|2022-05-24 10:33:50|15683.3|15679.3|15686.4|15682.4|15686.4|15682.4|15683.3|15679.3|0
1653388440000|2022-05-24 10:34:00|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|0
1653388450000|2022-05-24 10:34:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|0
1653388460000|2022-05-24 10:34:20|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|1
1653388500000|2022-05-24 10:35:00|||||||||2
1653388550000|2022-05-24 10:35:50|||||||||1
1653388560000|2022-05-24 10:36:00|||||||||5
1653388570000|2022-05-24 10:36:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|3
1653388590000|2022-05-24 10:36:30|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|1
1653388600000|2022-05-24 10:36:40|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|0
1653388610000|2022-05-24 10:36:50|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|703
1653388620000|2022-05-24 10:37:00|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|1306
1653388630000|2022-05-24 10:37:10|15684.8|15680.8|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|1
1653388640000|2022-05-24 10:37:20|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|1
1653388650000|2022-05-24 10:37:30|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|0
1653388660000|2022-05-24 10:37:40|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|477
1653388670000|2022-05-24 10:37:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|2
1653388680000|2022-05-24 10:38:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|0
1653388690000|2022-05-24 10:38:10|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653388700000|2022-05-24 10:38:20|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653388720000|2022-05-24 10:38:40|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|1
1653388730000|2022-05-24 10:38:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|1
1653388740000|2022-05-24 10:39:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653388750000|2022-05-24 10:39:10|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|0
1653388760000|2022-05-24 10:39:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|68
1653388770000|2022-05-24 10:39:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|1
1653388790000|2022-05-24 10:39:50|||||||||190
1653388800000|2022-05-24 10:40:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15680.1|15676.1|0
1653388810000|2022-05-24 10:40:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|14
1653388820000|2022-05-24 10:40:20|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|2
1653388830000|2022-05-24 10:40:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|0
1653388840000|2022-05-24 10:40:40|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653388850000|2022-05-24 10:40:50|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|0
1653388860000|2022-05-24 10:41:00|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|0
1653388870000|2022-05-24 10:41:10|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|11
1653388880000|2022-05-24 10:41:20|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|0
1653388890000|2022-05-24 10:41:30|15681.7|15677.7|15677|15673|15683.3|15679.3|15677|15673|0
1653388900000|2022-05-24 10:41:40|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|1
1653388910000|2022-05-24 10:41:50|15677|15673|15677|15673|15678.6|15674.6|15677|15673|0
1653388920000|2022-05-24 10:42:00|||||||||1
1653388930000|2022-05-24 10:42:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653388940000|2022-05-24 10:42:20|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|0
1653388950000|2022-05-24 10:42:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|0
1653388980000|2022-05-24 10:43:00|15677|15673|15677|15673|15677|15673|15675.4|15671.4|51
1653388990000|2022-05-24 10:43:10|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|8
1653389000000|2022-05-24 10:43:20|||||||||20
1653389010000|2022-05-24 10:43:30|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|0
1653389020000|2022-05-24 10:43:40|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|0
1653389030000|2022-05-24 10:43:50|||||||||1
1653389040000|2022-05-24 10:44:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|1
1653389070000|2022-05-24 10:44:30|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|1
1653389080000|2022-05-24 10:44:40|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|0
1653389090000|2022-05-24 10:44:50|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|0
1653389100000|2022-05-24 10:45:00|15675.4|15671.4|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|0
1653389110000|2022-05-24 10:45:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|7
1653389120000|2022-05-24 10:45:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|1
1653389130000|2022-05-24 10:45:30|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|0
1653389140000|2022-05-24 10:45:40|||||||||1
1653389150000|2022-05-24 10:45:50|||||||||1
1653389160000|2022-05-24 10:46:00|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|0
1653389180000|2022-05-24 10:46:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|132
1653389190000|2022-05-24 10:46:30|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|508
1653389200000|2022-05-24 10:46:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1653389210000|2022-05-24 10:46:50|15672.3|15668.3|15670.8|15666.8|15672.3|15668.3|15670.8|15666.8|1
1653389220000|2022-05-24 10:47:00|15669.2|15665.2|15672.3|15668.3|15673.9|15669.9|15669.2|15665.2|125
1653389230000|2022-05-24 10:47:10|15673.9|15669.9|15670.8|15666.8|15673.9|15669.9|15670.8|15666.8|0
1653389240000|2022-05-24 10:47:20|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|1
1653389250000|2022-05-24 10:47:30|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1653389260000|2022-05-24 10:47:40|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|0
1653389270000|2022-05-24 10:47:50|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15670.8|15666.8|0
1653389280000|2022-05-24 10:48:00|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|1
1653389290000|2022-05-24 10:48:10|15672.3|15668.3|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|0
1653389300000|2022-05-24 10:48:20|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|0
1653389310000|2022-05-24 10:48:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|1
1653389320000|2022-05-24 10:48:40|15677|15673|15683.3|15679.3|15684.8|15680.8|15677|15673|2
1653389330000|2022-05-24 10:48:50|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653389340000|2022-05-24 10:49:00|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|0
1653389350000|2022-05-24 10:49:10|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|0
1653389360000|2022-05-24 10:49:20|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|4
1653389370000|2022-05-24 10:49:30|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653389380000|2022-05-24 10:49:40|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653389390000|2022-05-24 10:49:50|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|18
1653389400000|2022-05-24 10:50:00|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|2
1653389410000|2022-05-24 10:50:10|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653389420000|2022-05-24 10:50:20|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653389450000|2022-05-24 10:50:50|15686.4|15682.4|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|3
1653389460000|2022-05-24 10:51:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|0
1653389470000|2022-05-24 10:51:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653389480000|2022-05-24 10:51:20|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|2
1653389490000|2022-05-24 10:51:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653389500000|2022-05-24 10:51:40|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1653389510000|2022-05-24 10:51:50|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|0
1653389520000|2022-05-24 10:52:00|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653389530000|2022-05-24 10:52:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653389540000|2022-05-24 10:52:20|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|5
1653389550000|2022-05-24 10:52:30|||||||||12
1653389560000|2022-05-24 10:52:40|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|2
1653389570000|2022-05-24 10:52:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653389580000|2022-05-24 10:53:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653389600000|2022-05-24 10:53:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653389610000|2022-05-24 10:53:30|||||||||69
1653389620000|2022-05-24 10:53:40|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653389630000|2022-05-24 10:53:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653389640000|2022-05-24 10:54:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|1
1653389660000|2022-05-24 10:54:20|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|0
1653389670000|2022-05-24 10:54:30|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|7
1653389680000|2022-05-24 10:54:40|||||||||1
1653389690000|2022-05-24 10:54:50|15692.6|15688.6|15697.3|15693.3|15697.3|15693.3|15692.6|15688.6|0
1653389740000|2022-05-24 10:55:40|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|3
1653389750000|2022-05-24 10:55:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653389760000|2022-05-24 10:56:00|15695.8|15691.8|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|3
1653389770000|2022-05-24 10:56:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653389780000|2022-05-24 10:56:20|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653389790000|2022-05-24 10:56:30|||||||||2
1653389800000|2022-05-24 10:56:40|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653389820000|2022-05-24 10:57:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653389830000|2022-05-24 10:57:10|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|1
1653389840000|2022-05-24 10:57:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653389850000|2022-05-24 10:57:30|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|52
1653389860000|2022-05-24 10:57:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|8
1653389870000|2022-05-24 10:57:50|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653389880000|2022-05-24 10:58:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|7
1653389890000|2022-05-24 10:58:10|15702|15698|15702|15698|15703.6|15699.6|15702|15698|10
1653389900000|2022-05-24 10:58:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|6
1653389910000|2022-05-24 10:58:30|15702|15698|15702|15698|15703.6|15699.6|15702|15698|6
1653389920000|2022-05-24 10:58:40|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|14
1653389930000|2022-05-24 10:58:50|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15695.8|15691.8|7
1653389940000|2022-05-24 10:59:00|||||||||6
1653389950000|2022-05-24 10:59:10|||||||||6
1653389960000|2022-05-24 10:59:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|6
1653389970000|2022-05-24 10:59:30|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|6
1653389980000|2022-05-24 10:59:40|||||||||4
1653389990000|2022-05-24 10:59:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|4033
1653390000000|2022-05-24 11:00:00|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|14
1653390010000|2022-05-24 11:00:10|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|18
1653390020000|2022-05-24 11:00:20|15705.1|15701.1|15702|15698|15705.1|15701.1|15702|15698|6
1653390030000|2022-05-24 11:00:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|6
1653390040000|2022-05-24 11:00:40|15702|15698|15702|15698|15705.1|15701.1|15702|15698|6
1653390050000|2022-05-24 11:00:50|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|6
1653390060000|2022-05-24 11:01:00|||||||||6
1653390070000|2022-05-24 11:01:10|15698.9|15694.9|15695.8|15691.8|15698.9|15694.9|15695.8|15691.8|7
1653390080000|2022-05-24 11:01:20|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|0
1653390090000|2022-05-24 11:01:30|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|7
1653390100000|2022-05-24 11:01:40|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|9
1653390110000|2022-05-24 11:01:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|8
1653390120000|2022-05-24 11:02:00|||||||||7
1653390130000|2022-05-24 11:02:10|||||||||9
1653390140000|2022-05-24 11:02:20|||||||||6
1653390150000|2022-05-24 11:02:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|7
1653390160000|2022-05-24 11:02:40|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|11
1653390170000|2022-05-24 11:02:50|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|118
1653390180000|2022-05-24 11:03:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|16
1653390190000|2022-05-24 11:03:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653390200000|2022-05-24 11:03:20|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1015
1653390210000|2022-05-24 11:03:30|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|12
1653390220000|2022-05-24 11:03:40|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|1360
1653390230000|2022-05-24 11:03:50|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|9
1653390240000|2022-05-24 11:04:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|15
1653390250000|2022-05-24 11:04:10|15681.7|15677.7|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|117
1653390260000|2022-05-24 11:04:20|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|15
1653390270000|2022-05-24 11:04:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|6
1653390280000|2022-05-24 11:04:40|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653390290000|2022-05-24 11:04:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|3
1653390300000|2022-05-24 11:05:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|2
1653390310000|2022-05-24 11:05:10|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|2
1653390320000|2022-05-24 11:05:20|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|3
1653390330000|2022-05-24 11:05:30|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|1
1653390340000|2022-05-24 11:05:40|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|5
1653390360000|2022-05-24 11:06:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|25
1653390370000|2022-05-24 11:06:10|||||||||1
1653390380000|2022-05-24 11:06:20|||||||||2
1653390400000|2022-05-24 11:06:40|||||||||6
1653390410000|2022-05-24 11:06:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|3
1653390420000|2022-05-24 11:07:00|||||||||7
1653390430000|2022-05-24 11:07:10|||||||||2
1653390440000|2022-05-24 11:07:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|2
1653390450000|2022-05-24 11:07:30|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|0
1653390470000|2022-05-24 11:07:50|||||||||1
1653390480000|2022-05-24 11:08:00|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|6
1653390490000|2022-05-24 11:08:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1653390500000|2022-05-24 11:08:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|2
1653390510000|2022-05-24 11:08:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|0
1653390520000|2022-05-24 11:08:40|15684.8|15680.8|15687.9|15683.9|15689.5|15685.5|15684.8|15680.8|0
1653390530000|2022-05-24 11:08:50|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|25
1653390540000|2022-05-24 11:09:00|15689.5|15685.5|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|6
1653390550000|2022-05-24 11:09:10|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|9
1653390560000|2022-05-24 11:09:20|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|6
1653390570000|2022-05-24 11:09:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|7
1653390580000|2022-05-24 11:09:40|||||||||15
1653390590000|2022-05-24 11:09:50|||||||||7
1653390600000|2022-05-24 11:10:00|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|10
1653390610000|2022-05-24 11:10:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|9
1653390620000|2022-05-24 11:10:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|9
1653390630000|2022-05-24 11:10:30|||||||||7
1653390640000|2022-05-24 11:10:40|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|10
1653390650000|2022-05-24 11:10:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|10
1653390660000|2022-05-24 11:11:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|6
1653390670000|2022-05-24 11:11:10|15698.9|15694.9|15702|15698|15702|15698|15698.9|15694.9|12
1653390680000|2022-05-24 11:11:20|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|11
1653390690000|2022-05-24 11:11:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|6
1653390700000|2022-05-24 11:11:40|15702|15698|15702|15698|15702|15698|15700.4|15696.4|8
1653390710000|2022-05-24 11:11:50|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|8
1653390720000|2022-05-24 11:12:00|15702|15698|15702|15698|15703.6|15699.6|15702|15698|6
1653390730000|2022-05-24 11:12:10|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|6
1653390740000|2022-05-24 11:12:20|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|7
1653390750000|2022-05-24 11:12:30|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|6
1653390760000|2022-05-24 11:12:40|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|7
1653390770000|2022-05-24 11:12:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|6
1653390780000|2022-05-24 11:13:00|||||||||1
1653390790000|2022-05-24 11:13:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|7
1653390800000|2022-05-24 11:13:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|8
1653390810000|2022-05-24 11:13:30|15705.1|15701.1|15711.4|15707.4|15712.9|15708.9|15705.1|15701.1|11
1653390820000|2022-05-24 11:13:40|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|10
1653390830000|2022-05-24 11:13:50|||||||||6
1653390840000|2022-05-24 11:14:00|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|7
1653390850000|2022-05-24 11:14:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|6
1653390860000|2022-05-24 11:14:20|||||||||6
1653390870000|2022-05-24 11:14:30|||||||||8
1653390880000|2022-05-24 11:14:40|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|7
1653390890000|2022-05-24 11:14:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|11
1653390900000|2022-05-24 11:15:00|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|11
1653390910000|2022-05-24 11:15:10|||||||||6
1653390920000|2022-05-24 11:15:20|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|10
1653390930000|2022-05-24 11:15:30|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|21
1653390940000|2022-05-24 11:15:40|||||||||6
1653390950000|2022-05-24 11:15:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|11
1653390960000|2022-05-24 11:16:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1653390970000|2022-05-24 11:16:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|2
1653390980000|2022-05-24 11:16:20|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|1
1653390990000|2022-05-24 11:16:30|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653391000000|2022-05-24 11:16:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653391010000|2022-05-24 11:16:50|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|0
1653391020000|2022-05-24 11:17:00|15706.7|15702.7|15708.3|15704.3|15709.8|15705.8|15705.1|15701.1|0
1653391040000|2022-05-24 11:17:20|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653391050000|2022-05-24 11:17:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653391060000|2022-05-24 11:17:40|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653391080000|2022-05-24 11:18:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653391090000|2022-05-24 11:18:10|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|3
1653391100000|2022-05-24 11:18:20|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|7
1653391110000|2022-05-24 11:18:30|||||||||1
1653391120000|2022-05-24 11:18:40|||||||||1
1653391130000|2022-05-24 11:18:50|||||||||1
1653391150000|2022-05-24 11:19:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|2
1653391160000|2022-05-24 11:19:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|4
1653391170000|2022-05-24 11:19:30|||||||||66
1653391180000|2022-05-24 11:19:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|16
1653391190000|2022-05-24 11:19:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|5
1653391200000|2022-05-24 11:20:00|15702|15698|15702|15698|15703.6|15699.6|15702|15698|0
1653391210000|2022-05-24 11:20:10|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|0
1653391220000|2022-05-24 11:20:20|15702|15698|15702|15698|15703.6|15699.6|15702|15698|1
1653391230000|2022-05-24 11:20:30|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653391240000|2022-05-24 11:20:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653391250000|2022-05-24 11:20:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653391260000|2022-05-24 11:21:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653391290000|2022-05-24 11:21:30|15702|15698|15702|15698|15702|15698|15702|15698|0
1653391300000|2022-05-24 11:21:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1653391310000|2022-05-24 11:21:50|||||||||1
1653391320000|2022-05-24 11:22:00|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|6
1653391330000|2022-05-24 11:22:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653391340000|2022-05-24 11:22:20|||||||||70
1653391360000|2022-05-24 11:22:40|15700.4|15696.4|15694.2|15690.2|15702|15698|15694.2|15690.2|7
1653391370000|2022-05-24 11:22:50|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|2
1653391380000|2022-05-24 11:23:00|||||||||5
1653391390000|2022-05-24 11:23:10|||||||||1
1653391400000|2022-05-24 11:23:20|||||||||3
1653391410000|2022-05-24 11:23:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653391420000|2022-05-24 11:23:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|9
1653391430000|2022-05-24 11:23:50|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|4
1653391440000|2022-05-24 11:24:00|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|0
1653391450000|2022-05-24 11:24:10|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|0
1653391460000|2022-05-24 11:24:20|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|0
1653391470000|2022-05-24 11:24:30|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1653391480000|2022-05-24 11:24:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1653391490000|2022-05-24 11:24:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|4
1653391520000|2022-05-24 11:25:20|||||||||2
1653391550000|2022-05-24 11:25:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653391560000|2022-05-24 11:26:00|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|9
1653391570000|2022-05-24 11:26:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|4
1653391580000|2022-05-24 11:26:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|8
1653391590000|2022-05-24 11:26:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653391600000|2022-05-24 11:26:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|9
1653391630000|2022-05-24 11:27:10|||||||||1
1653391640000|2022-05-24 11:27:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|8
1653391650000|2022-05-24 11:27:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653391660000|2022-05-24 11:27:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653391670000|2022-05-24 11:27:50|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|45
1653391680000|2022-05-24 11:28:00|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653391690000|2022-05-24 11:28:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653391700000|2022-05-24 11:28:20|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|1
1653391710000|2022-05-24 11:28:30|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|4
1653391720000|2022-05-24 11:28:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|0
1653391730000|2022-05-24 11:28:50|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|1
1653391740000|2022-05-24 11:29:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|1
1653391750000|2022-05-24 11:29:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653391760000|2022-05-24 11:29:20|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|1
1653391770000|2022-05-24 11:29:30|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653391800000|2022-05-24 11:30:00|15702|15698|15695.8|15691.8|15703.6|15699.6|15695.8|15691.8|3
1653391810000|2022-05-24 11:30:10|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|1
1653391820000|2022-05-24 11:30:20|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|2
1653391830000|2022-05-24 11:30:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|0
1653391840000|2022-05-24 11:30:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653391850000|2022-05-24 11:30:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653391860000|2022-05-24 11:31:00|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|4
1653391870000|2022-05-24 11:31:10|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|4747
1653391880000|2022-05-24 11:31:20|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|25
1653391890000|2022-05-24 11:31:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|60
1653391900000|2022-05-24 11:31:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653391910000|2022-05-24 11:31:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653391920000|2022-05-24 11:32:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653391930000|2022-05-24 11:32:10|||||||||505
1653391940000|2022-05-24 11:32:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653391950000|2022-05-24 11:32:30|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|2
1653391960000|2022-05-24 11:32:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|0
1653391970000|2022-05-24 11:32:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653391980000|2022-05-24 11:33:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653391990000|2022-05-24 11:33:10|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|1
1653392000000|2022-05-24 11:33:20|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|1
1653392010000|2022-05-24 11:33:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653392020000|2022-05-24 11:33:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653392030000|2022-05-24 11:33:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|0
1653392040000|2022-05-24 11:34:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|0
1653392050000|2022-05-24 11:34:10|15698.9|15694.9|15702|15698|15702|15698|15697.3|15693.3|0
1653392060000|2022-05-24 11:34:20|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|1
1653392070000|2022-05-24 11:34:30|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|1
1653392080000|2022-05-24 11:34:40|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|1
1653392090000|2022-05-24 11:34:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653392100000|2022-05-24 11:35:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653392130000|2022-05-24 11:35:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653392140000|2022-05-24 11:35:40|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|0
1653392160000|2022-05-24 11:36:00|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653392170000|2022-05-24 11:36:10|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|20
1653392180000|2022-05-24 11:36:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|5
1653392200000|2022-05-24 11:36:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|12
1653392210000|2022-05-24 11:36:50|||||||||2
1653392220000|2022-05-24 11:37:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|13
1653392230000|2022-05-24 11:37:10|||||||||2
1653392250000|2022-05-24 11:37:30|||||||||1
1653392260000|2022-05-24 11:37:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|4
1653392270000|2022-05-24 11:37:50|15706.7|15702.7|15698.9|15694.9|15706.7|15702.7|15697.3|15693.3|28
1653392280000|2022-05-24 11:38:00|15697.3|15693.3|15689.5|15685.5|15703.6|15699.6|15689.5|15685.5|14
1653392290000|2022-05-24 11:38:10|15687.9|15683.9|15683.3|15679.3|15687.9|15683.9|15683.3|15679.3|20
1653392300000|2022-05-24 11:38:20|15681.7|15677.7|15689.5|15685.5|15691.1|15687.1|15681.7|15677.7|18
1653392310000|2022-05-24 11:38:30|15691.1|15687.1|15698.9|15694.9|15700.4|15696.4|15689.5|15685.5|16
1653392320000|2022-05-24 11:38:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|9
1653392330000|2022-05-24 11:38:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|11
1653392340000|2022-05-24 11:39:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|2
1653392350000|2022-05-24 11:39:10|15702|15698|15700.4|15696.4|15702|15698|15698.9|15694.9|0
1653392360000|2022-05-24 11:39:20|15702|15698|15708.3|15704.3|15708.3|15704.3|15700.4|15696.4|1
1653392370000|2022-05-24 11:39:30|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15708.3|15704.3|11
1653392380000|2022-05-24 11:39:40|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|1
1653392390000|2022-05-24 11:39:50|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15705.1|15701.1|12
1653392400000|2022-05-24 11:40:00|15705.1|15701.1|15706.7|15702.7|15708.3|15704.3|15705.1|15701.1|0
1653392410000|2022-05-24 11:40:10|15708.3|15704.3|15711.4|15707.4|15712.9|15708.9|15708.3|15704.3|0
1653392420000|2022-05-24 11:40:20|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|4
1653392430000|2022-05-24 11:40:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653392440000|2022-05-24 11:40:40|15711.4|15707.4|15719.2|15715.2|15719.2|15715.2|15711.4|15707.4|7
1653392450000|2022-05-24 11:40:50|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653392460000|2022-05-24 11:41:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653392470000|2022-05-24 11:41:10|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|0
1653392480000|2022-05-24 11:41:20|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|0
1653392490000|2022-05-24 11:41:30|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|1
1653392500000|2022-05-24 11:41:40|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653392510000|2022-05-24 11:41:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|2
1653392520000|2022-05-24 11:42:00|15712.9|15708.9|15716.1|15712.1|15717.6|15713.6|15711.4|15707.4|20
1653392540000|2022-05-24 11:42:20|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|3
1653392550000|2022-05-24 11:42:30|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|16
1653392560000|2022-05-24 11:42:40|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653392570000|2022-05-24 11:42:50|15708.3|15704.3|15711.4|15707.4|15711.4|15707.4|15708.3|15704.3|4
1653392580000|2022-05-24 11:43:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|2
1653392590000|2022-05-24 11:43:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|4
1653392600000|2022-05-24 11:43:20|||||||||2
1653392610000|2022-05-24 11:43:30|||||||||1
1653392620000|2022-05-24 11:43:40|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|4
1653392630000|2022-05-24 11:43:50|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653392640000|2022-05-24 11:44:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|0
1653392650000|2022-05-24 11:44:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|0
1653392660000|2022-05-24 11:44:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|2
1653392670000|2022-05-24 11:44:30|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|11
1653392680000|2022-05-24 11:44:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|34
1653392690000|2022-05-24 11:44:50|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|6
1653392700000|2022-05-24 11:45:00|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|0
1653392710000|2022-05-24 11:45:10|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|31
1653392730000|2022-05-24 11:45:30|15719.2|15715.2|15723.9|15719.9|15723.9|15719.9|15719.2|15715.2|4
1653392740000|2022-05-24 11:45:40|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|0
1653392750000|2022-05-24 11:45:50|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|3
1653392760000|2022-05-24 11:46:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|0
1653392770000|2022-05-24 11:46:10|||||||||1
1653392810000|2022-05-24 11:46:50|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|23
1653392820000|2022-05-24 11:47:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15714.5|15710.5|0
1653392830000|2022-05-24 11:47:10|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|2
1653392840000|2022-05-24 11:47:20|||||||||1
1653392850000|2022-05-24 11:47:30|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|29
1653392860000|2022-05-24 11:47:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|4
1653392870000|2022-05-24 11:47:50|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653392880000|2022-05-24 11:48:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653392890000|2022-05-24 11:48:10|15717.6|15713.6|15711.4|15707.4|15719.2|15715.2|15709.8|15705.8|2
1653392900000|2022-05-24 11:48:20|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653392910000|2022-05-24 11:48:30|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|0
1653392920000|2022-05-24 11:48:40|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|1
1653392930000|2022-05-24 11:48:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653392940000|2022-05-24 11:49:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|1
1653392950000|2022-05-24 11:49:10|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653392970000|2022-05-24 11:49:30|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653392980000|2022-05-24 11:49:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653392990000|2022-05-24 11:49:50|15708.3|15704.3|15705.1|15701.1|15708.3|15704.3|15705.1|15701.1|0
1653393000000|2022-05-24 11:50:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|6
1653393010000|2022-05-24 11:50:10|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|2
1653393020000|2022-05-24 11:50:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653393030000|2022-05-24 11:50:30|||||||||2
1653393040000|2022-05-24 11:50:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|6
1653393050000|2022-05-24 11:50:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653393060000|2022-05-24 11:51:00|||||||||412
1653393070000|2022-05-24 11:51:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|494
1653393090000|2022-05-24 11:51:30|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653393110000|2022-05-24 11:51:50|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|3
1653393120000|2022-05-24 11:52:00|15714.5|15710.5|15716.1|15712.1|15717.6|15713.6|15714.5|15710.5|0
1653393130000|2022-05-24 11:52:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|1
1653393140000|2022-05-24 11:52:20|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|3
1653393150000|2022-05-24 11:52:30|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|2
1653393160000|2022-05-24 11:52:40|15714.5|15710.5|15717.6|15713.6|15717.6|15713.6|15714.5|15710.5|0
1653393180000|2022-05-24 11:53:00|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|0
1653393190000|2022-05-24 11:53:10|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|3
1653393200000|2022-05-24 11:53:20|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|1
1653393210000|2022-05-24 11:53:30|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653393220000|2022-05-24 11:53:40|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|0
1653393230000|2022-05-24 11:53:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|0
1653393240000|2022-05-24 11:54:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653393250000|2022-05-24 11:54:10|15720.8|15716.8|15723.9|15719.9|15725.4|15721.4|15720.8|15716.8|5
1653393260000|2022-05-24 11:54:20|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653393270000|2022-05-24 11:54:30|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653393280000|2022-05-24 11:54:40|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15720.8|15716.8|0
1653393290000|2022-05-24 11:54:50|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|2
1653393300000|2022-05-24 11:55:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|0
1653393310000|2022-05-24 11:55:10|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653393320000|2022-05-24 11:55:20|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|14
1653393330000|2022-05-24 11:55:30|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653393340000|2022-05-24 11:55:40|15725.4|15721.4|15720.8|15716.8|15725.4|15721.4|15720.8|15716.8|1
1653393350000|2022-05-24 11:55:50|15719.2|15715.2|15720.8|15716.8|15720.8|15716.8|15719.2|15715.2|4
1653393360000|2022-05-24 11:56:00|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|0
1653393370000|2022-05-24 11:56:10|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15714.5|15710.5|1
1653393380000|2022-05-24 11:56:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|0
1653393390000|2022-05-24 11:56:30|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|4
1653393400000|2022-05-24 11:56:40|15714.5|15710.5|15711.4|15707.4|15714.5|15710.5|15711.4|15707.4|0
1653393410000|2022-05-24 11:56:50|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|4
1653393430000|2022-05-24 11:57:10|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|1
1653393440000|2022-05-24 11:57:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|4
1653393450000|2022-05-24 11:57:30|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|0
1653393460000|2022-05-24 11:57:40|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|2
1653393470000|2022-05-24 11:57:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653393480000|2022-05-24 11:58:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653393490000|2022-05-24 11:58:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653393510000|2022-05-24 11:58:30|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653393520000|2022-05-24 11:58:40|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|1
1653393530000|2022-05-24 11:58:50|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|6
1653393540000|2022-05-24 11:59:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653393550000|2022-05-24 11:59:10|15714.5|15710.5|15711.4|15707.4|15714.5|15710.5|15711.4|15707.4|3
1653393560000|2022-05-24 11:59:20|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|12
1653393570000|2022-05-24 11:59:30|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653393580000|2022-05-24 11:59:40|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653393590000|2022-05-24 11:59:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|10
1653393600000|2022-05-24 12:00:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|7
1653393610000|2022-05-24 12:00:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|12
1653393620000|2022-05-24 12:00:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|19
1653393630000|2022-05-24 12:00:30|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|4
1653393640000|2022-05-24 12:00:40|||||||||3
1653393650000|2022-05-24 12:00:50|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|2
1653393660000|2022-05-24 12:01:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|0
1653393670000|2022-05-24 12:01:10|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|0
1653393680000|2022-05-24 12:01:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|4
1653393710000|2022-05-24 12:01:50|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|3
1653393720000|2022-05-24 12:02:00|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|2
1653393730000|2022-05-24 12:02:10|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653393750000|2022-05-24 12:02:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15728.6|15724.6|10
1653393760000|2022-05-24 12:02:40|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|1
1653393770000|2022-05-24 12:02:50|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|0
1653393780000|2022-05-24 12:03:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|0
1653393790000|2022-05-24 12:03:10|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|2
1653393800000|2022-05-24 12:03:20|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|3
1653393810000|2022-05-24 12:03:30|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653393820000|2022-05-24 12:03:40|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|1
1653393830000|2022-05-24 12:03:50|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653393840000|2022-05-24 12:04:00|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653393850000|2022-05-24 12:04:10|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|21
1653393860000|2022-05-24 12:04:20|||||||||1
1653393890000|2022-05-24 12:04:50|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15733.3|15729.3|2
1653393900000|2022-05-24 12:05:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653393930000|2022-05-24 12:05:30|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|1
1653393940000|2022-05-24 12:05:40|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|0
1653393950000|2022-05-24 12:05:50|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|71
1653393960000|2022-05-24 12:06:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653393970000|2022-05-24 12:06:10|15730.1|15726.1|15725.4|15721.4|15731.7|15727.7|15723.9|15719.9|1
1653393980000|2022-05-24 12:06:20|15727|15723|15728.6|15724.6|15730.1|15726.1|15727|15723|3
1653393990000|2022-05-24 12:06:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1653394000000|2022-05-24 12:06:40|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|2
1653394010000|2022-05-24 12:06:50|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653394020000|2022-05-24 12:07:00|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|0
1653394030000|2022-05-24 12:07:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1
1653394040000|2022-05-24 12:07:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|1
1653394050000|2022-05-24 12:07:30|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|2
1653394060000|2022-05-24 12:07:40|15727|15723|15727|15723|15727|15723|15725.4|15721.4|1
1653394070000|2022-05-24 12:07:50|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653394080000|2022-05-24 12:08:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653394110000|2022-05-24 12:08:30|||||||||1
1653394120000|2022-05-24 12:08:40|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|6
1653394140000|2022-05-24 12:09:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653394150000|2022-05-24 12:09:10|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|1
1653394170000|2022-05-24 12:09:30|15733.3|15729.3|15737.9|15733.9|15737.9|15733.9|15733.3|15729.3|0
1653394180000|2022-05-24 12:09:40|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|0
1653394190000|2022-05-24 12:09:50|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|1
1653394200000|2022-05-24 12:10:00|15737.9|15733.9|15733.3|15729.3|15737.9|15733.9|15731.7|15727.7|1
1653394210000|2022-05-24 12:10:10|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|1
1653394220000|2022-05-24 12:10:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|2997
1653394230000|2022-05-24 12:10:30|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|3
1653394250000|2022-05-24 12:10:50|||||||||39
1653394260000|2022-05-24 12:11:00|||||||||1
1653394270000|2022-05-24 12:11:10|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653394290000|2022-05-24 12:11:30|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|3
1653394300000|2022-05-24 12:11:40|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|2
1653394310000|2022-05-24 12:11:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653394320000|2022-05-24 12:12:00|||||||||2
1653394330000|2022-05-24 12:12:10|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|6
1653394340000|2022-05-24 12:12:20|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|0
1653394370000|2022-05-24 12:12:50|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|11
1653394380000|2022-05-24 12:13:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|6
1653394390000|2022-05-24 12:13:10|15720.8|15716.8|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|5
1653394400000|2022-05-24 12:13:20|||||||||1
1653394410000|2022-05-24 12:13:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|24
1653394420000|2022-05-24 12:13:40|||||||||10
1653394430000|2022-05-24 12:13:50|||||||||4
1653394440000|2022-05-24 12:14:00|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|7
1653394450000|2022-05-24 12:14:10|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|12
1653394470000|2022-05-24 12:14:30|||||||||1
1653394480000|2022-05-24 12:14:40|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|7
1653394490000|2022-05-24 12:14:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|4
1653394500000|2022-05-24 12:15:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|3
1653394510000|2022-05-24 12:15:10|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15730.1|15726.1|1
1653394520000|2022-05-24 12:15:20|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|2
1653394540000|2022-05-24 12:15:40|||||||||4
1653394550000|2022-05-24 12:15:50|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|2
1653394560000|2022-05-24 12:16:00|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|0
1653394570000|2022-05-24 12:16:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653394580000|2022-05-24 12:16:20|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|102
1653394590000|2022-05-24 12:16:30|15731.7|15727.7|15734.8|15730.8|15736.4|15732.4|15731.7|15727.7|2
1653394620000|2022-05-24 12:17:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|0
1653394630000|2022-05-24 12:17:10|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|1
1653394640000|2022-05-24 12:17:20|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|1
1653394650000|2022-05-24 12:17:30|||||||||1
1653394660000|2022-05-24 12:17:40|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15733.3|15729.3|6
1653394680000|2022-05-24 12:18:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15733.3|15729.3|6
1653394710000|2022-05-24 12:18:30|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|2
1653394720000|2022-05-24 12:18:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|4
1653394730000|2022-05-24 12:18:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1653394740000|2022-05-24 12:19:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|4
1653394750000|2022-05-24 12:19:10|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|138
1653394760000|2022-05-24 12:19:20|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|9
1653394770000|2022-05-24 12:19:30|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|0
1653394800000|2022-05-24 12:20:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|24
1653394810000|2022-05-24 12:20:10|15723.9|15719.9|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|8
1653394830000|2022-05-24 12:20:30|15728.6|15724.6|15733.3|15729.3|15734.8|15730.8|15728.6|15724.6|10
1653394840000|2022-05-24 12:20:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|1
1653394850000|2022-05-24 12:20:50|15733.3|15729.3|15730.1|15726.1|15733.3|15729.3|15728.6|15724.6|7
1653394860000|2022-05-24 12:21:00|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|6
1653394870000|2022-05-24 12:21:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|16
1653394880000|2022-05-24 12:21:20|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|51
1653394890000|2022-05-24 12:21:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|11
1653394900000|2022-05-24 12:21:40|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|40
1653394910000|2022-05-24 12:21:50|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|21
1653394920000|2022-05-24 12:22:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|24
1653394930000|2022-05-24 12:22:10|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|11
1653394940000|2022-05-24 12:22:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|8
1653394950000|2022-05-24 12:22:30|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|31
1653394960000|2022-05-24 12:22:40|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|6
1653394970000|2022-05-24 12:22:50|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|12
1653394980000|2022-05-24 12:23:00|15733.3|15729.3|15730.1|15726.1|15733.3|15729.3|15725.4|15721.4|1932
1653394990000|2022-05-24 12:23:10|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15727|15723|212
1653395000000|2022-05-24 12:23:20|||||||||6
1653395010000|2022-05-24 12:23:30|15725.4|15721.4|15725.4|15721.4|15727|15723|15725.4|15721.4|3
1653395020000|2022-05-24 12:23:40|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|55
1653395030000|2022-05-24 12:23:50|15727|15723|15730.1|15726.1|15731.7|15727.7|15727|15723|14
1653395040000|2022-05-24 12:24:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1
1653395050000|2022-05-24 12:24:10|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|17
1653395060000|2022-05-24 12:24:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|25
1653395070000|2022-05-24 12:24:30|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15742.6|15738.6|3
1653395080000|2022-05-24 12:24:40|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15748.9|15744.9|382
1653395090000|2022-05-24 12:24:50|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|1
1653395100000|2022-05-24 12:25:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|10
1653395110000|2022-05-24 12:25:10|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|10
1653395120000|2022-05-24 12:25:20|15758.3|15754.3|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|0
1653395130000|2022-05-24 12:25:30|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|4
1653395140000|2022-05-24 12:25:40|15758.3|15754.3|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|6
1653395150000|2022-05-24 12:25:50|15761.4|15757.4|15756.7|15752.7|15761.4|15757.4|15756.7|15752.7|5
1653395160000|2022-05-24 12:26:00|15758.3|15754.3|15755.1|15751.1|15758.3|15754.3|15753.6|15749.6|7
1653395170000|2022-05-24 12:26:10|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|3
1653395180000|2022-05-24 12:26:20|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|4
1653395190000|2022-05-24 12:26:30|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|34
1653395200000|2022-05-24 12:26:40|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|3
1653395220000|2022-05-24 12:27:00|15748.9|15744.9|15744.2|15740.2|15748.9|15744.9|15744.2|15740.2|1
1653395230000|2022-05-24 12:27:10|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|1
1653395240000|2022-05-24 12:27:20|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|22
1653395250000|2022-05-24 12:27:30|15741.1|15737.1|15742.6|15738.6|15742.6|15738.6|15737.9|15733.9|9
1653395260000|2022-05-24 12:27:40|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|5
1653395270000|2022-05-24 12:27:50|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15742.6|15738.6|3
1653395280000|2022-05-24 12:28:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|6
1653395300000|2022-05-24 12:28:20|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|12
1653395310000|2022-05-24 12:28:30|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|70
1653395320000|2022-05-24 12:28:40|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|4
1653395330000|2022-05-24 12:28:50|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15736.4|15732.4|21
1653395340000|2022-05-24 12:29:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|16
1653395350000|2022-05-24 12:29:10|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|4
1653395360000|2022-05-24 12:29:20|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|6
1653395370000|2022-05-24 12:29:30|15733.3|15729.3|15736.4|15732.4|15736.4|15732.4|15733.3|15729.3|0
1653395380000|2022-05-24 12:29:40|15734.8|15730.8|15737.9|15733.9|15739.5|15735.5|15734.8|15730.8|8
1653395390000|2022-05-24 12:29:50|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|5
1653395400000|2022-05-24 12:30:00|15739.5|15735.5|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|4
1653395410000|2022-05-24 12:30:10|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|13
1653395420000|2022-05-24 12:30:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|3
1653395430000|2022-05-24 12:30:30|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653395440000|2022-05-24 12:30:40|15730.1|15726.1|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|4
1653395450000|2022-05-24 12:30:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|12
1653395460000|2022-05-24 12:31:00|||||||||8
1653395470000|2022-05-24 12:31:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|5
1653395480000|2022-05-24 12:31:20|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|26
1653395490000|2022-05-24 12:31:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1653395500000|2022-05-24 12:31:40|||||||||4
1653395510000|2022-05-24 12:31:50|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|56
1653395520000|2022-05-24 12:32:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|24
1653395530000|2022-05-24 12:32:10|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|2
1653395540000|2022-05-24 12:32:20|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|5
1653395550000|2022-05-24 12:32:30|15709.8|15705.8|15716.1|15712.1|15717.6|15713.6|15709.8|15705.8|9
1653395560000|2022-05-24 12:32:40|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653395570000|2022-05-24 12:32:50|15719.2|15715.2|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|9
1653395580000|2022-05-24 12:33:00|15720.8|15716.8|15717.6|15713.6|15720.8|15716.8|15716.1|15712.1|1
1653395590000|2022-05-24 12:33:10|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|17
1653395600000|2022-05-24 12:33:20|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|14
1653395610000|2022-05-24 12:33:30|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|11
1653395620000|2022-05-24 12:33:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|17
1653395630000|2022-05-24 12:33:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|10
1653395640000|2022-05-24 12:34:00|||||||||5
1653395650000|2022-05-24 12:34:10|15720.8|15716.8|15716.1|15712.1|15720.8|15716.8|15716.1|15712.1|4
1653395660000|2022-05-24 12:34:20|||||||||5
1653395670000|2022-05-24 12:34:30|||||||||5
1653395680000|2022-05-24 12:34:40|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|0
1653395690000|2022-05-24 12:34:50|||||||||3
1653395700000|2022-05-24 12:35:00|||||||||1
1653395710000|2022-05-24 12:35:10|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|6
1653395720000|2022-05-24 12:35:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|6
1653395730000|2022-05-24 12:35:30|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15714.5|15710.5|4
1653395740000|2022-05-24 12:35:40|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653395750000|2022-05-24 12:35:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653395760000|2022-05-24 12:36:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|9
1653395770000|2022-05-24 12:36:10|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653395780000|2022-05-24 12:36:20|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|7
1653395790000|2022-05-24 12:36:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|4
1653395800000|2022-05-24 12:36:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|14
1653395830000|2022-05-24 12:37:10|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1513
1653395840000|2022-05-24 12:37:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653395850000|2022-05-24 12:37:30|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|2
1653395860000|2022-05-24 12:37:40|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|7
1653395870000|2022-05-24 12:37:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|5
1653395880000|2022-05-24 12:38:00|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|10
1653395890000|2022-05-24 12:38:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653395900000|2022-05-24 12:38:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|9
1653395920000|2022-05-24 12:38:40|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|5
1653395930000|2022-05-24 12:38:50|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|4
1653395940000|2022-05-24 12:39:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653395950000|2022-05-24 12:39:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653395960000|2022-05-24 12:39:20|||||||||948
1653395980000|2022-05-24 12:39:40|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|4
1653395990000|2022-05-24 12:39:50|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|15
1653396000000|2022-05-24 12:40:00|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|5
1653396010000|2022-05-24 12:40:10|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15702|15698|1
1653396020000|2022-05-24 12:40:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|20
1653396030000|2022-05-24 12:40:30|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|9
1653396040000|2022-05-24 12:40:40|15714.5|15710.5|15717.6|15713.6|15719.2|15715.2|15714.5|15710.5|5
1653396050000|2022-05-24 12:40:50|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|4
1653396060000|2022-05-24 12:41:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|5
1653396070000|2022-05-24 12:41:10|15714.5|15710.5|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|1
1653396080000|2022-05-24 12:41:20|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|4
1653396090000|2022-05-24 12:41:30|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|3
1653396100000|2022-05-24 12:41:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|4
1653396110000|2022-05-24 12:41:50|15703.6|15699.6|15705.1|15701.1|15708.3|15704.3|15703.6|15699.6|2
1653396120000|2022-05-24 12:42:00|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|8
1653396130000|2022-05-24 12:42:10|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|4
1653396140000|2022-05-24 12:42:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|3
1653396150000|2022-05-24 12:42:30|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|7
1653396160000|2022-05-24 12:42:40|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653396170000|2022-05-24 12:42:50|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|784
1653396180000|2022-05-24 12:43:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653396190000|2022-05-24 12:43:10|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|5
1653396200000|2022-05-24 12:43:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|4
1653396210000|2022-05-24 12:43:30|||||||||23
1653396220000|2022-05-24 12:43:40|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|1
1653396230000|2022-05-24 12:43:50|15702|15698|15698.9|15694.9|15703.6|15699.6|15698.9|15694.9|8
1653396240000|2022-05-24 12:44:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653396250000|2022-05-24 12:44:10|15695.8|15691.8|15692.6|15688.6|15697.3|15693.3|15691.1|15687.1|18
1653396260000|2022-05-24 12:44:20|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|11
1653396270000|2022-05-24 12:44:30|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|13
1653396280000|2022-05-24 12:44:40|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|13
1653396290000|2022-05-24 12:44:50|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|16
1653396300000|2022-05-24 12:45:00|15684.8|15680.8|15687.9|15683.9|15689.5|15685.5|15681.7|15677.7|55
1653396310000|2022-05-24 12:45:10|15684.8|15680.8|15692.6|15688.6|15692.6|15688.6|15684.8|15680.8|3752
1653396320000|2022-05-24 12:45:20|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653396330000|2022-05-24 12:45:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|3
1653396340000|2022-05-24 12:45:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|4
1653396350000|2022-05-24 12:45:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|2
1653396360000|2022-05-24 12:46:00|15692.6|15688.6|15686.4|15682.4|15694.2|15690.2|15686.4|15682.4|10
1653396370000|2022-05-24 12:46:10|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|5
1653396380000|2022-05-24 12:46:20|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|1253
1653396390000|2022-05-24 12:46:30|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|1
1653396400000|2022-05-24 12:46:40|15691.1|15687.1|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|1
1653396410000|2022-05-24 12:46:50|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|0
1653396420000|2022-05-24 12:47:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653396430000|2022-05-24 12:47:10|||||||||9
1653396440000|2022-05-24 12:47:20|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|0
1653396450000|2022-05-24 12:47:30|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|191
1653396460000|2022-05-24 12:47:40|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|500
1653396470000|2022-05-24 12:47:50|||||||||6
1653396480000|2022-05-24 12:48:00|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|1962
1653396490000|2022-05-24 12:48:10|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|6
1653396500000|2022-05-24 12:48:20|||||||||1
1653396510000|2022-05-24 12:48:30|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|2
1653396520000|2022-05-24 12:48:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653396530000|2022-05-24 12:48:50|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|3
1653396540000|2022-05-24 12:49:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|205
1653396550000|2022-05-24 12:49:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|487
1653396560000|2022-05-24 12:49:20|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|5
1653396570000|2022-05-24 12:49:30|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|5
1653396580000|2022-05-24 12:49:40|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|25
1653396590000|2022-05-24 12:49:50|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|4
1653396600000|2022-05-24 12:50:00|15698.9|15694.9|15689.5|15685.5|15700.4|15696.4|15689.5|15685.5|1
1653396610000|2022-05-24 12:50:10|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|4
1653396620000|2022-05-24 12:50:20|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|4
1653396630000|2022-05-24 12:50:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653396640000|2022-05-24 12:50:40|||||||||6
1653396650000|2022-05-24 12:50:50|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15686.4|15682.4|0
1653396660000|2022-05-24 12:51:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|0
1653396670000|2022-05-24 12:51:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|7
1653396680000|2022-05-24 12:51:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|7
1653396690000|2022-05-24 12:51:30|15692.6|15688.6|15697.3|15693.3|15697.3|15693.3|15692.6|15688.6|8
1653396700000|2022-05-24 12:51:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|2
1653396710000|2022-05-24 12:51:50|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|8
1653396720000|2022-05-24 12:52:00|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15687.9|15683.9|5
1653396730000|2022-05-24 12:52:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|36
1653396740000|2022-05-24 12:52:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653396750000|2022-05-24 12:52:30|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|5
1653396760000|2022-05-24 12:52:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|8
1653396770000|2022-05-24 12:52:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|1
1653396780000|2022-05-24 12:53:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|4
1653396790000|2022-05-24 12:53:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|16
1653396800000|2022-05-24 12:53:20|15692.6|15688.6|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|0
1653396810000|2022-05-24 12:53:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|6
1653396820000|2022-05-24 12:53:40|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|3
1653396830000|2022-05-24 12:53:50|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|0
1653396840000|2022-05-24 12:54:00|15689.5|15685.5|15692.6|15688.6|15692.6|15688.6|15689.5|15685.5|0
1653396850000|2022-05-24 12:54:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|4602
1653396860000|2022-05-24 12:54:20|15687.9|15683.9|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|21
1653396870000|2022-05-24 12:54:30|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|9
1653396880000|2022-05-24 12:54:40|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|5
1653396890000|2022-05-24 12:54:50|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|4
1653396900000|2022-05-24 12:55:00|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|5
1653396910000|2022-05-24 12:55:10|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15678.6|15674.6|3
1653396920000|2022-05-24 12:55:20|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|7
1653396930000|2022-05-24 12:55:30|15681.7|15677.7|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|3
1653396940000|2022-05-24 12:55:40|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15683.3|15679.3|3
1653396950000|2022-05-24 12:55:50|15686.4|15682.4|15681.7|15677.7|15686.4|15682.4|15681.7|15677.7|37
1653396960000|2022-05-24 12:56:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|38
1653396970000|2022-05-24 12:56:10|15686.4|15682.4|15689.5|15685.5|15689.5|15685.5|15684.8|15680.8|23
1653396980000|2022-05-24 12:56:20|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|8
1653396990000|2022-05-24 12:56:30|||||||||1
1653397000000|2022-05-24 12:56:40|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|9
1653397010000|2022-05-24 12:56:50|15692.6|15688.6|15684.8|15680.8|15692.6|15688.6|15683.3|15679.3|1335
1653397020000|2022-05-24 12:57:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|2
1653397030000|2022-05-24 12:57:10|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|2
1653397040000|2022-05-24 12:57:20|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653397050000|2022-05-24 12:57:30|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|58
1653397060000|2022-05-24 12:57:40|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|27
1653397070000|2022-05-24 12:57:50|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|223
1653397090000|2022-05-24 12:58:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653397100000|2022-05-24 12:58:20|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|4
1653397110000|2022-05-24 12:58:30|15692.6|15688.6|15695.8|15691.8|15697.3|15693.3|15692.6|15688.6|2
1653397120000|2022-05-24 12:58:40|15694.2|15690.2|15698.9|15694.9|15698.9|15694.9|15694.2|15690.2|1
1653397130000|2022-05-24 12:58:50|15697.3|15693.3|15705.1|15701.1|15705.1|15701.1|15697.3|15693.3|8
1653397140000|2022-05-24 12:59:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653397150000|2022-05-24 12:59:10|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653397160000|2022-05-24 12:59:20|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|7
1653397170000|2022-05-24 12:59:30|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|1
1653397180000|2022-05-24 12:59:40|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653397190000|2022-05-24 12:59:50|15698.9|15694.9|15703.6|15699.6|15703.6|15699.6|15698.9|15694.9|9
1653397200000|2022-05-24 13:00:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653397210000|2022-05-24 13:00:10|15702|15698|15705.1|15701.1|15706.7|15702.7|15700.4|15696.4|12
1653397220000|2022-05-24 13:00:20|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|108
1653397230000|2022-05-24 13:00:30|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|51
1653397240000|2022-05-24 13:00:40|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|6
1653397250000|2022-05-24 13:00:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|190
1653397260000|2022-05-24 13:01:00|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|5
1653397270000|2022-05-24 13:01:10|||||||||265
1653397280000|2022-05-24 13:01:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|84
1653397290000|2022-05-24 13:01:30|15714.5|15710.5|15720.8|15716.8|15722.3|15718.3|15712.9|15708.9|9
1653397300000|2022-05-24 13:01:40|15719.2|15715.2|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|306
1653397310000|2022-05-24 13:01:50|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|1
1653397320000|2022-05-24 13:02:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|26
1653397330000|2022-05-24 13:02:10|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|6
1653397340000|2022-05-24 13:02:20|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1
1653397350000|2022-05-24 13:02:30|||||||||6
1653397360000|2022-05-24 13:02:40|||||||||752
1653397370000|2022-05-24 13:02:50|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1
1653397380000|2022-05-24 13:03:00|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|8
1653397390000|2022-05-24 13:03:10|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|3
1653397400000|2022-05-24 13:03:20|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|0
1653397410000|2022-05-24 13:03:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|5
1653397420000|2022-05-24 13:03:40|15727|15723|15727|15723|15728.6|15724.6|15725.4|15721.4|529
1653397430000|2022-05-24 13:03:50|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|2
1653397440000|2022-05-24 13:04:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15714.5|15710.5|5
1653397450000|2022-05-24 13:04:10|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|1
1653397460000|2022-05-24 13:04:20|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|3
1653397470000|2022-05-24 13:04:30|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|2
1653397480000|2022-05-24 13:04:40|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|0
1653397490000|2022-05-24 13:04:50|||||||||6
1653397500000|2022-05-24 13:05:00|||||||||5
1653397510000|2022-05-24 13:05:10|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|1
1653397520000|2022-05-24 13:05:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653397530000|2022-05-24 13:05:30|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653397540000|2022-05-24 13:05:40|15711.4|15707.4|15703.6|15699.6|15711.4|15707.4|15703.6|15699.6|40
1653397550000|2022-05-24 13:05:50|15700.4|15696.4|15705.1|15701.1|15705.1|15701.1|15700.4|15696.4|28
1653397560000|2022-05-24 13:06:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|3
1653397570000|2022-05-24 13:06:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|5
1653397580000|2022-05-24 13:06:20|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|13
1653397590000|2022-05-24 13:06:30|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|2
1653397600000|2022-05-24 13:06:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|7
1653397610000|2022-05-24 13:06:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653397620000|2022-05-24 13:07:00|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|0
1653397630000|2022-05-24 13:07:10|15706.7|15702.7|15712.9|15708.9|15714.5|15710.5|15706.7|15702.7|17
1653397650000|2022-05-24 13:07:30|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|12
1653397660000|2022-05-24 13:07:40|||||||||81
1653397670000|2022-05-24 13:07:50|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15711.4|15707.4|3
1653397680000|2022-05-24 13:08:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|2
1653397690000|2022-05-24 13:08:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|21
1653397700000|2022-05-24 13:08:20|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15717.6|15713.6|27
1653397710000|2022-05-24 13:08:30|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|6
1653397720000|2022-05-24 13:08:40|15720.8|15716.8|15717.6|15713.6|15722.3|15718.3|15716.1|15712.1|3
1653397730000|2022-05-24 13:08:50|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15714.5|15710.5|5
1653397740000|2022-05-24 13:09:00|15717.6|15713.6|15720.8|15716.8|15720.8|15716.8|15717.6|15713.6|1
1653397750000|2022-05-24 13:09:10|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|13
1653397760000|2022-05-24 13:09:20|15727|15723|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|7
1653397770000|2022-05-24 13:09:30|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|7
1653397780000|2022-05-24 13:09:40|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|9
1653397790000|2022-05-24 13:09:50|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653397800000|2022-05-24 13:10:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|1
1653397810000|2022-05-24 13:10:10|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|12
1653397820000|2022-05-24 13:10:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|6
1653397830000|2022-05-24 13:10:30|||||||||9
1653397840000|2022-05-24 13:10:40|||||||||6
1653397850000|2022-05-24 13:10:50|||||||||9
1653397860000|2022-05-24 13:11:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|10
1653397870000|2022-05-24 13:11:10|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|17
1653397880000|2022-05-24 13:11:20|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|5
1653397890000|2022-05-24 13:11:30|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|5
1653397900000|2022-05-24 13:11:40|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|2
1653397910000|2022-05-24 13:11:50|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|5
1653397920000|2022-05-24 13:12:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|19
1653397930000|2022-05-24 13:12:10|||||||||13
1653397940000|2022-05-24 13:12:20|15727|15723|15731.7|15727.7|15731.7|15727.7|15727|15723|2
1653397960000|2022-05-24 13:12:40|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|9
1653397970000|2022-05-24 13:12:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|6
1653397980000|2022-05-24 13:13:00|||||||||5
1653397990000|2022-05-24 13:13:10|15734.8|15730.8|15730.1|15726.1|15734.8|15730.8|15730.1|15726.1|15
1653398000000|2022-05-24 13:13:20|15731.7|15727.7|15723.9|15719.9|15731.7|15727.7|15723.9|15719.9|9
1653398010000|2022-05-24 13:13:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653398020000|2022-05-24 13:13:40|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|9
1653398030000|2022-05-24 13:13:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|5
1653398040000|2022-05-24 13:14:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|11
1653398050000|2022-05-24 13:14:10|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|6
1653398060000|2022-05-24 13:14:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|5
1653398070000|2022-05-24 13:14:30|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653398080000|2022-05-24 13:14:40|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|0
1653398090000|2022-05-24 13:14:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|9
1653398100000|2022-05-24 13:15:00|||||||||5
1653398110000|2022-05-24 13:15:10|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|1
1653398120000|2022-05-24 13:15:20|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|9
1653398130000|2022-05-24 13:15:30|15709.8|15705.8|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|23
1653398140000|2022-05-24 13:15:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|2
1653398150000|2022-05-24 13:15:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|8
1653398160000|2022-05-24 13:16:00|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|0
1653398170000|2022-05-24 13:16:10|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15711.4|15707.4|0
1653398180000|2022-05-24 13:16:20|15714.5|15710.5|15714.5|15710.5|15719.2|15715.2|15714.5|15710.5|11
1653398190000|2022-05-24 13:16:30|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653398200000|2022-05-24 13:16:40|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|5
1653398210000|2022-05-24 13:16:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|7
1653398220000|2022-05-24 13:17:00|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|2
1653398230000|2022-05-24 13:17:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|4
1653398240000|2022-05-24 13:17:20|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|4
1653398250000|2022-05-24 13:17:30|15717.6|15713.6|15714.5|15710.5|15719.2|15715.2|15714.5|15710.5|3
1653398260000|2022-05-24 13:17:40|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|9
1653398270000|2022-05-24 13:17:50|||||||||3
1653398280000|2022-05-24 13:18:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|7
1653398290000|2022-05-24 13:18:10|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653398300000|2022-05-24 13:18:20|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|5
1653398310000|2022-05-24 13:18:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|386
1653398320000|2022-05-24 13:18:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15709.8|15705.8|4
1653398330000|2022-05-24 13:18:50|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|5
1653398340000|2022-05-24 13:19:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|0
1653398350000|2022-05-24 13:19:10|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|8
1653398360000|2022-05-24 13:19:20|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|5
1653398370000|2022-05-24 13:19:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|3
1653398380000|2022-05-24 13:19:40|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|0
1653398390000|2022-05-24 13:19:50|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|11
1653398400000|2022-05-24 13:20:00|15719.2|15715.2|15714.5|15710.5|15719.2|15715.2|15714.5|15710.5|5
1653398410000|2022-05-24 13:20:10|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|5
1653398420000|2022-05-24 13:20:20|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|15
1653398430000|2022-05-24 13:20:30|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|4
1653398440000|2022-05-24 13:20:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|4
1653398450000|2022-05-24 13:20:50|||||||||4
1653398460000|2022-05-24 13:21:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|1
1653398470000|2022-05-24 13:21:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|1
1653398480000|2022-05-24 13:21:20|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|6
1653398490000|2022-05-24 13:21:30|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|3
1653398500000|2022-05-24 13:21:40|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653398510000|2022-05-24 13:21:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|5
1653398520000|2022-05-24 13:22:00|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|2
1653398530000|2022-05-24 13:22:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653398540000|2022-05-24 13:22:20|15720.8|15716.8|15717.6|15713.6|15720.8|15716.8|15716.1|15712.1|5
1653398550000|2022-05-24 13:22:30|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1653398560000|2022-05-24 13:22:40|15717.6|15713.6|15720.8|15716.8|15720.8|15716.8|15716.1|15712.1|2
1653398570000|2022-05-24 13:22:50|15719.2|15715.2|15717.6|15713.6|15720.8|15716.8|15717.6|15713.6|5
1653398580000|2022-05-24 13:23:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|13
1653398600000|2022-05-24 13:23:20|15714.5|15710.5|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|6
1653398610000|2022-05-24 13:23:30|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15708.3|15704.3|2
1653398620000|2022-05-24 13:23:40|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|9
1653398630000|2022-05-24 13:23:50|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|3
1653398640000|2022-05-24 13:24:00|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15714.5|15710.5|4
1653398650000|2022-05-24 13:24:10|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653398660000|2022-05-24 13:24:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|3
1653398680000|2022-05-24 13:24:40|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|0
1653398690000|2022-05-24 13:24:50|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|5
1653398700000|2022-05-24 13:25:00|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|1
1653398710000|2022-05-24 13:25:10|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|5
1653398720000|2022-05-24 13:25:20|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|2077
1653398730000|2022-05-24 13:25:30|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|0
1653398740000|2022-05-24 13:25:40|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|11
1653398750000|2022-05-24 13:25:50|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|3
1653398760000|2022-05-24 13:26:00|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|14
1653398770000|2022-05-24 13:26:10|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15719.2|15715.2|4
1653398780000|2022-05-24 13:26:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|44
1653398790000|2022-05-24 13:26:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|4
1653398800000|2022-05-24 13:26:40|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|1
1653398810000|2022-05-24 13:26:50|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|8
1653398820000|2022-05-24 13:27:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|229
1653398830000|2022-05-24 13:27:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|4
1653398840000|2022-05-24 13:27:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|103
1653398850000|2022-05-24 13:27:30|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653398860000|2022-05-24 13:27:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|4
1653398870000|2022-05-24 13:27:50|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|3
1653398880000|2022-05-24 13:28:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|1
1653398890000|2022-05-24 13:28:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|2
1653398900000|2022-05-24 13:28:20|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|3
1653398910000|2022-05-24 13:28:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|111
1653398930000|2022-05-24 13:28:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|3
1653398960000|2022-05-24 13:29:20|15727|15723|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|7
1653398970000|2022-05-24 13:29:30|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15725.4|15721.4|68
1653398980000|2022-05-24 13:29:40|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|10
1653398990000|2022-05-24 13:29:50|||||||||12
1653399000000|2022-05-24 13:30:00|15727|15723|15719.2|15715.2|15727|15723|15716.1|15712.1|53
1653399010000|2022-05-24 13:30:10|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|29
1653399020000|2022-05-24 13:30:20|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|21
1653399030000|2022-05-24 13:30:30|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|1013
1653399040000|2022-05-24 13:30:40|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|302
1653399050000|2022-05-24 13:30:50|15727|15723|15734.8|15730.8|15734.8|15730.8|15725.4|15721.4|18
1653399060000|2022-05-24 13:31:00|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15734.8|15730.8|11
1653399070000|2022-05-24 13:31:10|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|5
1653399080000|2022-05-24 13:31:20|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|23
1653399090000|2022-05-24 13:31:30|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|5
1653399100000|2022-05-24 13:31:40|15744.2|15740.2|15736.4|15732.4|15744.2|15740.2|15734.8|15730.8|41
1653399110000|2022-05-24 13:31:50|15734.8|15730.8|15731.7|15727.7|15736.4|15732.4|15731.7|15727.7|54
1653399120000|2022-05-24 13:32:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|2
1653399130000|2022-05-24 13:32:10|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|12
1653399140000|2022-05-24 13:32:20|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|13
1653399150000|2022-05-24 13:32:30|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|4
1653399160000|2022-05-24 13:32:40|15730.1|15726.1|15730.1|15726.1|15734.8|15730.8|15728.6|15724.6|21
1653399170000|2022-05-24 13:32:50|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|78
1653399180000|2022-05-24 13:33:00|15736.4|15732.4|15737.9|15733.9|15739.5|15735.5|15734.8|15730.8|10
1653399190000|2022-05-24 13:33:10|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|1
1653399200000|2022-05-24 13:33:20|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|7
1653399210000|2022-05-24 13:33:30|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|22
1653399220000|2022-05-24 13:33:40|15750.4|15746.4|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|25
1653399230000|2022-05-24 13:33:50|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|5
1653399240000|2022-05-24 13:34:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|7
1653399250000|2022-05-24 13:34:10|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|2
1653399260000|2022-05-24 13:34:20|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|16
1653399270000|2022-05-24 13:34:30|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15755.1|15751.1|4
1653399280000|2022-05-24 13:34:40|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|18
1653399290000|2022-05-24 13:34:50|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|14
1653399300000|2022-05-24 13:35:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|16
1653399310000|2022-05-24 13:35:10|15761.4|15757.4|15758.3|15754.3|15762.9|15758.9|15756.7|15752.7|10
1653399320000|2022-05-24 13:35:20|15759.8|15755.8|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|11
1653399330000|2022-05-24 13:35:30|15752|15748|15752|15748|15756.7|15752.7|15750.4|15746.4|5
1653399340000|2022-05-24 13:35:40|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15750.4|15746.4|21
1653399350000|2022-05-24 13:35:50|15764.5|15760.5|15758.3|15754.3|15764.5|15760.5|15758.3|15754.3|4
1653399360000|2022-05-24 13:36:00|15759.8|15755.8|15766.1|15762.1|15767.6|15763.6|15759.8|15755.8|5
1653399370000|2022-05-24 13:36:10|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|4
1653399380000|2022-05-24 13:36:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|16
1653399390000|2022-05-24 13:36:30|15767.6|15763.6|15764.5|15760.5|15769.2|15765.2|15762.9|15758.9|6
1653399400000|2022-05-24 13:36:40|15762.9|15758.9|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|6
1653399410000|2022-05-24 13:36:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|12
1653399420000|2022-05-24 13:37:00|15764.5|15760.5|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|49
1653399430000|2022-05-24 13:37:10|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|3552
1653399440000|2022-05-24 13:37:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|12
1653399450000|2022-05-24 13:37:30|15767.6|15763.6|15773.9|15769.9|15775.4|15771.4|15766.1|15762.1|12
1653399460000|2022-05-24 13:37:40|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|11
1653399470000|2022-05-24 13:37:50|15770.8|15766.8|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|9
1653399480000|2022-05-24 13:38:00|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15770.8|15766.8|7
1653399490000|2022-05-24 13:38:10|15773.9|15769.9|15777|15773|15778.6|15774.6|15772.3|15768.3|7
1653399500000|2022-05-24 13:38:20|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|11
1653399510000|2022-05-24 13:38:30|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|519
1653399520000|2022-05-24 13:38:40|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|14
1653399530000|2022-05-24 13:38:50|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|6
1653399550000|2022-05-24 13:39:10|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|10
1653399560000|2022-05-24 13:39:20|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|27
1653399570000|2022-05-24 13:39:30|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|9
1653399580000|2022-05-24 13:39:40|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|9
1653399590000|2022-05-24 13:39:50|15783.3|15779.3|15778.6|15774.6|15783.3|15779.3|15775.4|15771.4|7
1653399600000|2022-05-24 13:40:00|15777|15773|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|11
1653399610000|2022-05-24 13:40:10|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|7
1653399620000|2022-05-24 13:40:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|10080
1653399630000|2022-05-24 13:40:30|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|14
1653399640000|2022-05-24 13:40:40|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|6
1653399650000|2022-05-24 13:40:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|4
1653399660000|2022-05-24 13:41:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|18
1653399670000|2022-05-24 13:41:10|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|6
1653399680000|2022-05-24 13:41:20|15762.9|15758.9|15758.3|15754.3|15762.9|15758.9|15756.7|15752.7|17
1653399690000|2022-05-24 13:41:30|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|13
1653399700000|2022-05-24 13:41:40|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|4249
1653399710000|2022-05-24 13:41:50|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|11
1653399720000|2022-05-24 13:42:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|21
1653399730000|2022-05-24 13:42:10|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15756.7|15752.7|36
1653399740000|2022-05-24 13:42:20|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15758.3|15754.3|6
1653399750000|2022-05-24 13:42:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|34
1653399760000|2022-05-24 13:42:40|15766.1|15762.1|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|515
1653399770000|2022-05-24 13:42:50|15766.1|15762.1|15764.5|15760.5|15769.2|15765.2|15764.5|15760.5|6
1653399780000|2022-05-24 13:43:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15756.7|15752.7|10
1653399790000|2022-05-24 13:43:10|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|7
1653399800000|2022-05-24 13:43:20|||||||||5
1653399810000|2022-05-24 13:43:30|15761.4|15757.4|15764.5|15760.5|15766.1|15762.1|15759.8|15755.8|11
1653399820000|2022-05-24 13:43:40|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|0
1653399830000|2022-05-24 13:43:50|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|6
1653399840000|2022-05-24 13:44:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|9
1653399860000|2022-05-24 13:44:20|||||||||4
1653399870000|2022-05-24 13:44:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|4
1653399890000|2022-05-24 13:44:50|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|10
1653399900000|2022-05-24 13:45:00|15767.6|15763.6|15775.4|15771.4|15775.4|15771.4|15767.6|15763.6|44
1653399910000|2022-05-24 13:45:10|15777|15773|15773.9|15769.9|15778.6|15774.6|15772.3|15768.3|9
1653399920000|2022-05-24 13:45:20|15772.3|15768.3|15780.1|15776.1|15780.1|15776.1|15770.8|15766.8|11
1653399930000|2022-05-24 13:45:30|15778.6|15774.6|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|14
1653399940000|2022-05-24 13:45:40|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|12
1653399950000|2022-05-24 13:45:50|15781.7|15777.7|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|36
1653399960000|2022-05-24 13:46:00|15786.4|15782.4|15791.1|15787.1|15791.1|15787.1|15786.4|15782.4|16
1653399970000|2022-05-24 13:46:10|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15784.8|15780.8|23
1653399980000|2022-05-24 13:46:20|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|27
1653399990000|2022-05-24 13:46:30|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|17
1653400000000|2022-05-24 13:46:40|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|10
1653400010000|2022-05-24 13:46:50|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|23
1653400020000|2022-05-24 13:47:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|3
1653400030000|2022-05-24 13:47:10|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|3
1653400040000|2022-05-24 13:47:20|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|82
1653400050000|2022-05-24 13:47:30|15797.3|15793.3|15791.1|15787.1|15798.9|15794.9|15791.1|15787.1|3
1653400060000|2022-05-24 13:47:40|15787.9|15783.9|15792.6|15788.6|15794.2|15790.2|15787.9|15783.9|12
1653400070000|2022-05-24 13:47:50|15791.1|15787.1|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|10
1653400080000|2022-05-24 13:48:00|15789.5|15785.5|15800.4|15796.4|15800.4|15796.4|15789.5|15785.5|68
1653400090000|2022-05-24 13:48:10|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|50
1653400100000|2022-05-24 13:48:20|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|6
1653400110000|2022-05-24 13:48:30|15802|15798|15803.6|15799.6|15806.7|15802.7|15802|15798|13
1653400120000|2022-05-24 13:48:40|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|10
1653400130000|2022-05-24 13:48:50|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|25
1653400140000|2022-05-24 13:49:00|15808.3|15804.3|15803.6|15799.6|15808.3|15804.3|15803.6|15799.6|11
1653400150000|2022-05-24 13:49:10|15805.1|15801.1|15805.1|15801.1|15809.8|15805.8|15803.6|15799.6|18
1653400160000|2022-05-24 13:49:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|8
1653400170000|2022-05-24 13:49:30|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15805.1|15801.1|1
1653400180000|2022-05-24 13:49:40|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15805.1|15801.1|4
1653400190000|2022-05-24 13:49:50|15805.1|15801.1|15808.3|15804.3|15809.8|15805.8|15803.6|15799.6|31
1653400200000|2022-05-24 13:50:00|15809.8|15805.8|15798.9|15794.9|15809.8|15805.8|15798.9|15794.9|26
1653400210000|2022-05-24 13:50:10|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|149
1653400220000|2022-05-24 13:50:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|16
1653400230000|2022-05-24 13:50:30|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|11
1653400240000|2022-05-24 13:50:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|21
1653400250000|2022-05-24 13:50:50|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|13
1653400260000|2022-05-24 13:51:00|15802|15798|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|20
1653400270000|2022-05-24 13:51:10|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|31
1653400280000|2022-05-24 13:51:20|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|18
1653400290000|2022-05-24 13:51:30|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|30
1653400300000|2022-05-24 13:51:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|28
1653400310000|2022-05-24 13:51:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|16
1653400320000|2022-05-24 13:52:00|15823.9|15819.9|15817.6|15813.6|15825.4|15821.4|15817.6|15813.6|12
1653400330000|2022-05-24 13:52:10|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|6
1653400340000|2022-05-24 13:52:20|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|6
1653400350000|2022-05-24 13:52:30|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|25
1653400360000|2022-05-24 13:52:40|15806.7|15802.7|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|7
1653400370000|2022-05-24 13:52:50|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|4
1653400380000|2022-05-24 13:53:00|15805.1|15801.1|15812.9|15808.9|15816.1|15812.1|15805.1|15801.1|8
1653400390000|2022-05-24 13:53:10|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|75
1653400400000|2022-05-24 13:53:20|15817.6|15813.6|15814.5|15810.5|15819.2|15815.2|15814.5|15810.5|6
1653400410000|2022-05-24 13:53:30|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|47
1653400420000|2022-05-24 13:53:40|15811.4|15807.4|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|5
1653400430000|2022-05-24 13:53:50|15817.6|15813.6|15809.8|15805.8|15817.6|15813.6|15809.8|15805.8|18
1653400440000|2022-05-24 13:54:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|13
1653400450000|2022-05-24 13:54:10|15814.5|15810.5|15816.1|15812.1|15817.6|15813.6|15812.9|15808.9|9
1653400460000|2022-05-24 13:54:20|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|132
1653400470000|2022-05-24 13:54:30|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|21
1653400480000|2022-05-24 13:54:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|18
1653400490000|2022-05-24 13:54:50|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15811.4|15807.4|3289
1653400500000|2022-05-24 13:55:00|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|8
1653400510000|2022-05-24 13:55:10|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|10
1653400520000|2022-05-24 13:55:20|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15811.4|15807.4|21
1653400530000|2022-05-24 13:55:30|15811.4|15807.4|15812.9|15808.9|15816.1|15812.1|15811.4|15807.4|7
1653400540000|2022-05-24 13:55:40|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|3
1653400550000|2022-05-24 13:55:50|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|4
1653400560000|2022-05-24 13:56:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|5
1653400570000|2022-05-24 13:56:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|3681
1653400580000|2022-05-24 13:56:20|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|16
1653400590000|2022-05-24 13:56:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|9
1653400600000|2022-05-24 13:56:40|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|13
1653400610000|2022-05-24 13:56:50|15808.3|15804.3|15811.4|15807.4|15811.4|15807.4|15808.3|15804.3|8
1653400620000|2022-05-24 13:57:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15805.1|15801.1|14
1653400630000|2022-05-24 13:57:10|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15802|15798|0
1653400640000|2022-05-24 13:57:20|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|9
1653400650000|2022-05-24 13:57:30|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|9
1653400660000|2022-05-24 13:57:40|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|1000
1653400670000|2022-05-24 13:57:50|15802|15798|15806.7|15802.7|15806.7|15802.7|15802|15798|2514
1653400680000|2022-05-24 13:58:00|15805.1|15801.1|15802|15798|15805.1|15801.1|15800.4|15796.4|12
1653400690000|2022-05-24 13:58:10|15800.4|15796.4|15800.4|15796.4|15802|15798|15800.4|15796.4|1
1653400700000|2022-05-24 13:58:20|15802|15798|15797.3|15793.3|15802|15798|15797.3|15793.3|7
1653400710000|2022-05-24 13:58:30|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|18
1653400720000|2022-05-24 13:58:40|15798.9|15794.9|15803.6|15799.6|15805.1|15801.1|15797.3|15793.3|10
1653400730000|2022-05-24 13:58:50|15800.4|15796.4|15803.6|15799.6|15805.1|15801.1|15800.4|15796.4|3
1653400740000|2022-05-24 13:59:00|||||||||3
1653400750000|2022-05-24 13:59:10|||||||||4
1653400760000|2022-05-24 13:59:20|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|5
1653400770000|2022-05-24 13:59:30|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|7
1653400780000|2022-05-24 13:59:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15814.5|15810.5|4
1653400790000|2022-05-24 13:59:50|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|7
1653400800000|2022-05-24 14:00:00|15817.6|15813.6|15827|15823|15827|15823|15817.6|15813.6|26
1653400810000|2022-05-24 14:00:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|16
1653400820000|2022-05-24 14:00:20|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|23
1653400830000|2022-05-24 14:00:30|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|1794
1653400840000|2022-05-24 14:00:40|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|19
1653400850000|2022-05-24 14:00:50|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|20
1653400860000|2022-05-24 14:01:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|154
1653400870000|2022-05-24 14:01:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15828.6|15824.6|173
1653400880000|2022-05-24 14:01:20|15831.7|15827.7|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|12
1653400890000|2022-05-24 14:01:30|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|5
1653400900000|2022-05-24 14:01:40|15839.5|15835.5|15841.1|15837.1|15845.8|15841.8|15839.5|15835.5|3469
1653400910000|2022-05-24 14:01:50|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15842.6|15838.6|25
1653400920000|2022-05-24 14:02:00|15841.1|15837.1|15845.8|15841.8|15847.3|15843.3|15841.1|15837.1|514
1653400930000|2022-05-24 14:02:10|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|6
1653400940000|2022-05-24 14:02:20|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|11
1653400950000|2022-05-24 14:02:30|15837.9|15833.9|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|25
1653400960000|2022-05-24 14:02:40|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15837.9|15833.9|23
1653400970000|2022-05-24 14:02:50|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|18
1653400980000|2022-05-24 14:03:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|13
1653400990000|2022-05-24 14:03:10|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|10
1653401000000|2022-05-24 14:03:20|15839.5|15835.5|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|663
1653401010000|2022-05-24 14:03:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|16
1653401020000|2022-05-24 14:03:40|15845.8|15841.8|15848.9|15844.9|15850.4|15846.4|15844.2|15840.2|10
1653401030000|2022-05-24 14:03:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|5
1653401040000|2022-05-24 14:04:00|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|18
1653401050000|2022-05-24 14:04:10|15852|15848|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|7
1653401060000|2022-05-24 14:04:20|15861.4|15857.4|15858.3|15854.3|15862.9|15858.9|15853.6|15849.6|13
1653401070000|2022-05-24 14:04:30|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|13
1653401080000|2022-05-24 14:04:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|27
1653401090000|2022-05-24 14:04:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|6
1653401100000|2022-05-24 14:05:00|15853.6|15849.6|15848.9|15844.9|15853.6|15849.6|15847.3|15843.3|505
1653401110000|2022-05-24 14:05:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|10
1653401120000|2022-05-24 14:05:20|15844.2|15840.2|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|41
1653401130000|2022-05-24 14:05:30|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|25
1653401140000|2022-05-24 14:05:40|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15837.9|15833.9|6
1653401150000|2022-05-24 14:05:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|25
1653401160000|2022-05-24 14:06:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|19
1653401170000|2022-05-24 14:06:10|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|42
1653401180000|2022-05-24 14:06:20|15845.8|15841.8|15839.5|15835.5|15845.8|15841.8|15837.9|15833.9|2078
1653401190000|2022-05-24 14:06:30|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|506
1653401200000|2022-05-24 14:06:40|15839.5|15835.5|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|3
1653401210000|2022-05-24 14:06:50|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15827|15823|18
1653401220000|2022-05-24 14:07:00|15827|15823|15828.6|15824.6|15830.1|15826.1|15823.9|15819.9|49
1653401230000|2022-05-24 14:07:10|15831.7|15827.7|15836.4|15832.4|15836.4|15832.4|15831.7|15827.7|665
1653401240000|2022-05-24 14:07:20|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|15
1653401250000|2022-05-24 14:07:30|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|12
1653401260000|2022-05-24 14:07:40|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|7
1653401270000|2022-05-24 14:07:50|15836.4|15832.4|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|18
1653401280000|2022-05-24 14:08:00|15842.6|15838.6|15844.2|15840.2|15850.4|15846.4|15842.6|15838.6|18
1653401290000|2022-05-24 14:08:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|15
1653401300000|2022-05-24 14:08:20|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15839.5|15835.5|18
1653401310000|2022-05-24 14:08:30|15848.9|15844.9|15852|15848|15852|15848|15848.9|15844.9|10
1653401320000|2022-05-24 14:08:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|54
1653401330000|2022-05-24 14:08:50|15850.4|15846.4|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|12
1653401340000|2022-05-24 14:09:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|5
1653401350000|2022-05-24 14:09:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|16
1653401360000|2022-05-24 14:09:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|49
1653401370000|2022-05-24 14:09:30|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15842.6|15838.6|9
1653401380000|2022-05-24 14:09:40|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|18
1653401390000|2022-05-24 14:09:50|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|14
1653401400000|2022-05-24 14:10:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|7
1653401410000|2022-05-24 14:10:10|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|8
1653401420000|2022-05-24 14:10:20|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|16
1653401430000|2022-05-24 14:10:30|15845.8|15841.8|15853.6|15849.6|15853.6|15849.6|15845.8|15841.8|55
1653401440000|2022-05-24 14:10:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|7
1653401450000|2022-05-24 14:10:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|7
1653401460000|2022-05-24 14:11:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|5
1653401470000|2022-05-24 14:11:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|79
1653401480000|2022-05-24 14:11:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|20
1653401490000|2022-05-24 14:11:30|15848.9|15844.9|15852|15848|15852|15848|15847.3|15843.3|38
1653401500000|2022-05-24 14:11:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|10
1653401510000|2022-05-24 14:11:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|62
1653401520000|2022-05-24 14:12:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|33
1653401530000|2022-05-24 14:12:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|75
1653401540000|2022-05-24 14:12:20|15848.9|15844.9|15853.6|15849.6|15856.7|15852.7|15848.9|15844.9|92
1653401550000|2022-05-24 14:12:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|186
1653401560000|2022-05-24 14:12:40|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|96
1653401570000|2022-05-24 14:12:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|124
1653401580000|2022-05-24 14:13:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|15
1653401590000|2022-05-24 14:13:10|15855.1|15851.1|15858.3|15854.3|15859.8|15855.8|15855.1|15851.1|21
1653401600000|2022-05-24 14:13:20|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|6
1653401610000|2022-05-24 14:13:30|15856.7|15852.7|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|15
1653401620000|2022-05-24 14:13:40|15858.3|15854.3|15855.1|15851.1|15859.8|15855.8|15855.1|15851.1|9
1653401630000|2022-05-24 14:13:50|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|9
1653401640000|2022-05-24 14:14:00|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|37
1653401650000|2022-05-24 14:14:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|5
1653401660000|2022-05-24 14:14:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|5
1653401670000|2022-05-24 14:14:30|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|49
1653401680000|2022-05-24 14:14:40|15870.8|15866.8|15872.3|15868.3|15873.9|15869.9|15870.8|15866.8|4
1653401690000|2022-05-24 14:14:50|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|18
1653401700000|2022-05-24 14:15:00|15870.8|15866.8|15861.4|15857.4|15872.3|15868.3|15861.4|15857.4|12
1653401710000|2022-05-24 14:15:10|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|31
1653401720000|2022-05-24 14:15:20|15861.4|15857.4|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|8
1653401730000|2022-05-24 14:15:30|15859.8|15855.8|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|15
1653401740000|2022-05-24 14:15:40|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|11
1653401750000|2022-05-24 14:15:50|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|10
1653401760000|2022-05-24 14:16:00|||||||||5
1653401770000|2022-05-24 14:16:10|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|14
1653401780000|2022-05-24 14:16:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|5
1653401790000|2022-05-24 14:16:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|10
1653401800000|2022-05-24 14:16:40|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15866.1|15862.1|5
1653401810000|2022-05-24 14:16:50|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|9
1653401820000|2022-05-24 14:17:00|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|13
1653401830000|2022-05-24 14:17:10|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|4
1653401840000|2022-05-24 14:17:20|15873.9|15869.9|15877|15873|15878.6|15874.6|15873.9|15869.9|20
1653401850000|2022-05-24 14:17:30|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|13
1653401860000|2022-05-24 14:17:40|15873.9|15869.9|15875.4|15871.4|15877|15873|15872.3|15868.3|4483
1653401870000|2022-05-24 14:17:50|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|9
1653401880000|2022-05-24 14:18:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|8
1653401890000|2022-05-24 14:18:10|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|8
1653401900000|2022-05-24 14:18:20|15877|15873|15880.1|15876.1|15880.1|15876.1|15875.4|15871.4|46
1653401910000|2022-05-24 14:18:30|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15878.6|15874.6|60
1653401920000|2022-05-24 14:18:40|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15880.1|15876.1|18
1653401930000|2022-05-24 14:18:50|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|9
1653401940000|2022-05-24 14:19:00|15881.7|15877.7|15886.4|15882.4|15886.4|15882.4|15881.7|15877.7|7
1653401950000|2022-05-24 14:19:10|15884.8|15880.8|15883.3|15879.3|15887.9|15883.9|15883.3|15879.3|4
1653401960000|2022-05-24 14:19:20|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|18
1653401970000|2022-05-24 14:19:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|176
1653401980000|2022-05-24 14:19:40|15880.1|15876.1|15872.3|15868.3|15880.1|15876.1|15869.2|15865.2|34
1653401990000|2022-05-24 14:19:50|15870.8|15866.8|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|16
1653402000000|2022-05-24 14:20:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|3438
1653402010000|2022-05-24 14:20:10|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15864.5|15860.5|321
1653402020000|2022-05-24 14:20:20|15870.8|15866.8|15866.1|15862.1|15870.8|15866.8|15866.1|15862.1|18
1653402030000|2022-05-24 14:20:30|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|18
1653402040000|2022-05-24 14:20:40|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|2
1653402050000|2022-05-24 14:20:50|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|22
1653402060000|2022-05-24 14:21:00|||||||||4
1653402070000|2022-05-24 14:21:10|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|35
1653402080000|2022-05-24 14:21:20|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|8
1653402090000|2022-05-24 14:21:30|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|5
1653402100000|2022-05-24 14:21:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|5
1653402110000|2022-05-24 14:21:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|9
1653402120000|2022-05-24 14:22:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|64
1653402130000|2022-05-24 14:22:10|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|10
1653402140000|2022-05-24 14:22:20|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|70
1653402150000|2022-05-24 14:22:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|7
1653402160000|2022-05-24 14:22:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|2151
1653402170000|2022-05-24 14:22:50|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|333
1653402180000|2022-05-24 14:23:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|10
1653402190000|2022-05-24 14:23:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15861.4|15857.4|321
1653402200000|2022-05-24 14:23:20|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|1398
1653402210000|2022-05-24 14:23:30|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|14
1653402220000|2022-05-24 14:23:40|||||||||2
1653402230000|2022-05-24 14:23:50|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|6
1653402240000|2022-05-24 14:24:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|11
1653402250000|2022-05-24 14:24:10|||||||||1
1653402260000|2022-05-24 14:24:20|||||||||104
1653402270000|2022-05-24 14:24:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|35
1653402280000|2022-05-24 14:24:40|15883.3|15879.3|15872.3|15868.3|15886.4|15882.4|15866.1|15862.1|285
1653402290000|2022-05-24 14:24:50|15875.4|15871.4|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|36
1653402300000|2022-05-24 14:25:00|15883.3|15879.3|15887.9|15883.9|15897.3|15893.3|15881.7|15877.7|143
1653402310000|2022-05-24 14:25:10|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15886.4|15882.4|19
1653402320000|2022-05-24 14:25:20|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15886.4|15882.4|21
1653402330000|2022-05-24 14:25:30|15895.8|15891.8|15895.8|15891.8|15900.4|15896.4|15894.2|15890.2|41
1653402340000|2022-05-24 14:25:40|15894.2|15890.2|15898.9|15894.9|15900.4|15896.4|15894.2|15890.2|18
1653402350000|2022-05-24 14:25:50|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|23
1653402360000|2022-05-24 14:26:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15894.2|15890.2|26
1653402370000|2022-05-24 14:26:10|15894.2|15890.2|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|26
1653402380000|2022-05-24 14:26:20|15897.3|15893.3|15886.4|15882.4|15897.3|15893.3|15886.4|15882.4|29
1653402390000|2022-05-24 14:26:30|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|20
1653402400000|2022-05-24 14:26:40|15884.8|15880.8|15889.5|15885.5|15889.5|15885.5|15884.8|15880.8|12
1653402410000|2022-05-24 14:26:50|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15883.3|15879.3|21
1653402420000|2022-05-24 14:27:00|15883.3|15879.3|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|6
1653402430000|2022-05-24 14:27:10|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|17
1653402440000|2022-05-24 14:27:20|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15886.4|15882.4|11
1653402450000|2022-05-24 14:27:30|15889.5|15885.5|15894.2|15890.2|15894.2|15890.2|15889.5|15885.5|11
1653402460000|2022-05-24 14:27:40|15892.6|15888.6|15894.2|15890.2|15897.3|15893.3|15892.6|15888.6|4
1653402470000|2022-05-24 14:27:50|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15895.8|15891.8|12
1653402480000|2022-05-24 14:28:00|15897.3|15893.3|15900.4|15896.4|15902|15898|15897.3|15893.3|8
1653402490000|2022-05-24 14:28:10|15902|15898|15908.3|15904.3|15908.3|15904.3|15900.4|15896.4|9
1653402500000|2022-05-24 14:28:20|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|35
1653402510000|2022-05-24 14:28:30|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|15
1653402520000|2022-05-24 14:28:40|15914.5|15910.5|15906.7|15902.7|15914.5|15910.5|15905.1|15901.1|46
1653402530000|2022-05-24 14:28:50|15908.3|15904.3|15903.6|15899.6|15908.3|15904.3|15900.4|15896.4|17
1653402540000|2022-05-24 14:29:00|15902|15898|15897.3|15893.3|15902|15898|15894.2|15890.2|35
1653402550000|2022-05-24 14:29:10|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15892.6|15888.6|9
1653402560000|2022-05-24 14:29:20|15892.6|15888.6|15898.9|15894.9|15898.9|15894.9|15891.1|15887.1|12
1653402570000|2022-05-24 14:29:30|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|1
1653402580000|2022-05-24 14:29:40|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|5
1653402590000|2022-05-24 14:29:50|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|5
1653402600000|2022-05-24 14:30:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|10
1653402610000|2022-05-24 14:30:10|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|26
1653402620000|2022-05-24 14:30:20|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|16
1653402630000|2022-05-24 14:30:30|||||||||8
1653402640000|2022-05-24 14:30:40|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|5
1653402650000|2022-05-24 14:30:50|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15902|15898|10
1653402660000|2022-05-24 14:31:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|24
1653402670000|2022-05-24 14:31:10|15911.4|15907.4|15908.3|15904.3|15911.4|15907.4|15908.3|15904.3|13
1653402680000|2022-05-24 14:31:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|11
1653402690000|2022-05-24 14:31:30|15911.4|15907.4|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|13
1653402700000|2022-05-24 14:31:40|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|534
1653402710000|2022-05-24 14:31:50|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|236
1653402720000|2022-05-24 14:32:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|12
1653402730000|2022-05-24 14:32:10|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|3
1653402740000|2022-05-24 14:32:20|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|27
1653402750000|2022-05-24 14:32:30|15914.5|15910.5|15914.5|15910.5|15917.6|15913.6|15912.9|15908.9|132
1653402760000|2022-05-24 14:32:40|15916.1|15912.1|15917.6|15913.6|15920.8|15916.8|15916.1|15912.1|3
1653402770000|2022-05-24 14:32:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|87
1653402780000|2022-05-24 14:33:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|13
1653402790000|2022-05-24 14:33:10|15920.8|15916.8|15923.9|15919.9|15923.9|15919.9|15920.8|15916.8|0
1653402800000|2022-05-24 14:33:20|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|17
1653402810000|2022-05-24 14:33:30|15923.9|15919.9|15928.6|15924.6|15928.6|15924.6|15923.9|15919.9|13
1653402820000|2022-05-24 14:33:40|15927|15923|15931.7|15927.7|15931.7|15927.7|15927|15923|3
1653402830000|2022-05-24 14:33:50|15928.6|15924.6|15922.3|15918.3|15930.1|15926.1|15922.3|15918.3|5
1653402840000|2022-05-24 14:34:00|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|6
1653402850000|2022-05-24 14:34:10|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15914.5|15910.5|202
1653402860000|2022-05-24 14:34:20|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|3559
1653402870000|2022-05-24 14:34:30|15914.5|15910.5|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|9
1653402880000|2022-05-24 14:34:40|15911.4|15907.4|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|1
1653402890000|2022-05-24 14:34:50|||||||||5
1653402900000|2022-05-24 14:35:00|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15909.8|15905.8|12
1653402910000|2022-05-24 14:35:10|15917.6|15913.6|15922.3|15918.3|15923.9|15919.9|15917.6|15913.6|2
1653402920000|2022-05-24 14:35:20|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|17
1653402930000|2022-05-24 14:35:30|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|16
1653402940000|2022-05-24 14:35:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|478
1653402950000|2022-05-24 14:35:50|||||||||4
1653402960000|2022-05-24 14:36:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|31
1653402970000|2022-05-24 14:36:10|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|3
1653402980000|2022-05-24 14:36:20|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|7
1653402990000|2022-05-24 14:36:30|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|4
1653403000000|2022-05-24 14:36:40|15925.4|15921.4|15922.3|15918.3|15927|15923|15922.3|15918.3|4
1653403010000|2022-05-24 14:36:50|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|16
1653403020000|2022-05-24 14:37:00|15920.8|15916.8|15922.3|15918.3|15925.4|15921.4|15920.8|15916.8|9
1653403030000|2022-05-24 14:37:10|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|8
1653403040000|2022-05-24 14:37:20|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|6
1653403050000|2022-05-24 14:37:30|15916.1|15912.1|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|1
1653403060000|2022-05-24 14:37:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|10
1653403070000|2022-05-24 14:37:50|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|7
1653403080000|2022-05-24 14:38:00|15923.9|15919.9|15919.2|15915.2|15923.9|15919.9|15919.2|15915.2|30
1653403090000|2022-05-24 14:38:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|28
1653403100000|2022-05-24 14:38:20|15919.2|15915.2|15919.2|15915.2|15920.8|15916.8|15916.1|15912.1|8
1653403110000|2022-05-24 14:38:30|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15917.6|15913.6|3
1653403120000|2022-05-24 14:38:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|11
1653403130000|2022-05-24 14:38:50|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15916.1|15912.1|28
1653403140000|2022-05-24 14:39:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|16
1653403150000|2022-05-24 14:39:10|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|4
1653403160000|2022-05-24 14:39:20|15914.5|15910.5|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|6
1653403170000|2022-05-24 14:39:30|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|55
1653403180000|2022-05-24 14:39:40|15911.4|15907.4|15916.1|15912.1|15916.1|15912.1|15911.4|15907.4|21
1653403190000|2022-05-24 14:39:50|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|9
1653403200000|2022-05-24 14:40:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|3
1653403210000|2022-05-24 14:40:10|15919.2|15915.2|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|14
1653403220000|2022-05-24 14:40:20|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15914.5|15910.5|62
1653403230000|2022-05-24 14:40:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|16
1653403240000|2022-05-24 14:40:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|68
1653403250000|2022-05-24 14:40:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|6
1653403260000|2022-05-24 14:41:00|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15912.9|15908.9|13
1653403270000|2022-05-24 14:41:10|15914.5|15910.5|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|16
1653403280000|2022-05-24 14:41:20|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|9
1653403290000|2022-05-24 14:41:30|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|4
1653403300000|2022-05-24 14:41:40|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|4
1653403310000|2022-05-24 14:41:50|15902|15898|15902|15898|15903.6|15899.6|15900.4|15896.4|10
1653403320000|2022-05-24 14:42:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|3
1653403330000|2022-05-24 14:42:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|6
1653403340000|2022-05-24 14:42:20|15902|15898|15902|15898|15903.6|15899.6|15900.4|15896.4|6
1653403350000|2022-05-24 14:42:30|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|6
1653403360000|2022-05-24 14:42:40|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|18
1653403370000|2022-05-24 14:42:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|43
1653403380000|2022-05-24 14:43:00|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|3
1653403390000|2022-05-24 14:43:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|5
1653403400000|2022-05-24 14:43:20|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|7
1653403410000|2022-05-24 14:43:30|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|12
1653403420000|2022-05-24 14:43:40|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15895.8|15891.8|16
1653403430000|2022-05-24 14:43:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|4
1653403440000|2022-05-24 14:44:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|2
1653403450000|2022-05-24 14:44:10|15898.9|15894.9|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|276
1653403460000|2022-05-24 14:44:20|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15905.1|15901.1|20178
1653403470000|2022-05-24 14:44:30|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|406
1653403480000|2022-05-24 14:44:40|||||||||4
1653403490000|2022-05-24 14:44:50|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|15
1653403500000|2022-05-24 14:45:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|15
1653403510000|2022-05-24 14:45:10|15909.8|15905.8|15919.2|15915.2|15920.8|15916.8|15909.8|15905.8|25
1653403520000|2022-05-24 14:45:20|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15916.1|15912.1|4
1653403530000|2022-05-24 14:45:30|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|87
1653403540000|2022-05-24 14:45:40|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|5
1653403550000|2022-05-24 14:45:50|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|5
1653403560000|2022-05-24 14:46:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653403570000|2022-05-24 14:46:10|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|343
1653403580000|2022-05-24 14:46:20|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|1
1653403590000|2022-05-24 14:46:30|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|7
1653403600000|2022-05-24 14:46:40|15906.7|15902.7|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|5
1653403610000|2022-05-24 14:46:50|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|3
1653403620000|2022-05-24 14:47:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|3
1653403630000|2022-05-24 14:47:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|76
1653403640000|2022-05-24 14:47:20|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|10089
1653403650000|2022-05-24 14:47:30|15911.4|15907.4|15903.6|15899.6|15911.4|15907.4|15903.6|15899.6|16
1653403660000|2022-05-24 14:47:40|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|9
1653403670000|2022-05-24 14:47:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|122
1653403680000|2022-05-24 14:48:00|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|5
1653403690000|2022-05-24 14:48:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|18
1653403700000|2022-05-24 14:48:20|15912.9|15908.9|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|16
1653403710000|2022-05-24 14:48:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|2205
1653403720000|2022-05-24 14:48:40|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|11
1653403730000|2022-05-24 14:48:50|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|10
1653403740000|2022-05-24 14:49:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|0
1653403750000|2022-05-24 14:49:10|15925.4|15921.4|15930.1|15926.1|15931.7|15927.7|15925.4|15921.4|43
1653403760000|2022-05-24 14:49:20|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|0
1653403770000|2022-05-24 14:49:30|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|4
1653403780000|2022-05-24 14:49:40|15925.4|15921.4|15927|15923|15927|15923|15925.4|15921.4|8
1653403790000|2022-05-24 14:49:50|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15925.4|15921.4|46
1653403800000|2022-05-24 14:50:00|15931.7|15927.7|15936.4|15932.4|15939.5|15935.5|15931.7|15927.7|20
1653403810000|2022-05-24 14:50:10|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|96
1653403820000|2022-05-24 14:50:20|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|2
1653403830000|2022-05-24 14:50:30|15937.9|15933.9|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|9
1653403840000|2022-05-24 14:50:40|15937.9|15933.9|15930.1|15926.1|15937.9|15933.9|15930.1|15926.1|22
1653403850000|2022-05-24 14:50:50|15928.6|15924.6|15933.3|15929.3|15934.8|15930.8|15928.6|15924.6|19
1653403860000|2022-05-24 14:51:00|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|2
1653403870000|2022-05-24 14:51:10|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|13
1653403880000|2022-05-24 14:51:20|15936.4|15932.4|15933.3|15929.3|15936.4|15932.4|15933.3|15929.3|6
1653403890000|2022-05-24 14:51:30|15934.8|15930.8|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|31
1653403900000|2022-05-24 14:51:40|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|8
1653403910000|2022-05-24 14:51:50|15927|15923|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|7
1653403920000|2022-05-24 14:52:00|15923.9|15919.9|15920.8|15916.8|15925.4|15921.4|15919.2|15915.2|13
1653403930000|2022-05-24 14:52:10|15922.3|15918.3|15920.8|15916.8|15923.9|15919.9|15920.8|15916.8|11
1653403940000|2022-05-24 14:52:20|15919.2|15915.2|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|2115
1653403950000|2022-05-24 14:52:30|15919.2|15915.2|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|276
1653403960000|2022-05-24 14:52:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|39
1653403970000|2022-05-24 14:52:50|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15916.1|15912.1|5
1653403980000|2022-05-24 14:53:00|15917.6|15913.6|15914.5|15910.5|15919.2|15915.2|15914.5|15910.5|0
1653403990000|2022-05-24 14:53:10|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|4
1653404000000|2022-05-24 14:53:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|2
1653404010000|2022-05-24 14:53:30|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|19
1653404020000|2022-05-24 14:53:40|15911.4|15907.4|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|9
1653404030000|2022-05-24 14:53:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|5
1653404040000|2022-05-24 14:54:00|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|5
1653404050000|2022-05-24 14:54:10|15919.2|15915.2|15927|15923|15928.6|15924.6|15919.2|15915.2|7
1653404060000|2022-05-24 14:54:20|15925.4|15921.4|15922.3|15918.3|15927|15923|15922.3|15918.3|2
1653404070000|2022-05-24 14:54:30|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|1
1653404080000|2022-05-24 14:54:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|223
1653404090000|2022-05-24 14:54:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|2
1653404100000|2022-05-24 14:55:00|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|35
1653404110000|2022-05-24 14:55:10|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|9
1653404120000|2022-05-24 14:55:20|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15916.1|15912.1|2
1653404130000|2022-05-24 14:55:30|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|4
1653404140000|2022-05-24 14:55:40|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15914.5|15910.5|2019
1653404150000|2022-05-24 14:55:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|5
1653404160000|2022-05-24 14:56:00|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|1
1653404170000|2022-05-24 14:56:10|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|14
1653404180000|2022-05-24 14:56:20|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|1
1653404190000|2022-05-24 14:56:30|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|2
1653404200000|2022-05-24 14:56:40|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|13
1653404210000|2022-05-24 14:56:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|3
1653404220000|2022-05-24 14:57:00|15917.6|15913.6|15920.8|15916.8|15922.3|15918.3|15917.6|15913.6|3
1653404230000|2022-05-24 14:57:10|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|6
1653404240000|2022-05-24 14:57:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|5
1653404250000|2022-05-24 14:57:30|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|10
1653404260000|2022-05-24 14:57:40|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|45
1653404270000|2022-05-24 14:57:50|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|7
1653404280000|2022-05-24 14:58:00|15905.1|15901.1|15906.7|15902.7|15908.3|15904.3|15905.1|15901.1|25
1653404290000|2022-05-24 14:58:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|18
1653404300000|2022-05-24 14:58:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|2
1653404310000|2022-05-24 14:58:30|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|16
1653404320000|2022-05-24 14:58:40|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|6
1653404330000|2022-05-24 14:58:50|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|1
1653404340000|2022-05-24 14:59:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|4
1653404350000|2022-05-24 14:59:10|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|13
1653404360000|2022-05-24 14:59:20|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|7
1653404370000|2022-05-24 14:59:30|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|14
1653404380000|2022-05-24 14:59:40|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|45
1653404390000|2022-05-24 14:59:50|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|33
1653404400000|2022-05-24 15:00:00|15905.1|15901.1|15900.4|15896.4|15905.1|15901.1|15898.9|15894.9|134
1653404410000|2022-05-24 15:00:10|15898.9|15894.9|15902|15898|15903.6|15899.6|15898.9|15894.9|33
1653404420000|2022-05-24 15:00:20|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|25
1653404430000|2022-05-24 15:00:30|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|2
1653404440000|2022-05-24 15:00:40|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|116
1653404450000|2022-05-24 15:00:50|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|3
1653404460000|2022-05-24 15:01:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|1
1653404470000|2022-05-24 15:01:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|5
1653404480000|2022-05-24 15:01:20|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|7
1653404490000|2022-05-24 15:01:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1653404500000|2022-05-24 15:01:40|15895.8|15891.8|15902|15898|15903.6|15899.6|15895.8|15891.8|825
1653404510000|2022-05-24 15:01:50|15900.4|15896.4|15897.3|15893.3|15902|15898|15894.2|15890.2|13
1653404520000|2022-05-24 15:02:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|3
1653404530000|2022-05-24 15:02:10|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|16
1653404540000|2022-05-24 15:02:20|||||||||2
1653404550000|2022-05-24 15:02:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|1
1653404560000|2022-05-24 15:02:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|5
1653404570000|2022-05-24 15:02:50|15897.3|15893.3|15892.6|15888.6|15897.3|15893.3|15892.6|15888.6|75
1653404580000|2022-05-24 15:03:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|2
1653404590000|2022-05-24 15:03:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|4
1653404600000|2022-05-24 15:03:20|15892.6|15888.6|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|6
1653404610000|2022-05-24 15:03:30|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|56
1653404620000|2022-05-24 15:03:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|9
1653404630000|2022-05-24 15:03:50|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|2
1653404640000|2022-05-24 15:04:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|36
1653404650000|2022-05-24 15:04:10|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|9
1653404660000|2022-05-24 15:04:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|7
1653404670000|2022-05-24 15:04:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|0
1653404680000|2022-05-24 15:04:40|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|11
1653404690000|2022-05-24 15:04:50|15892.6|15888.6|15900.4|15896.4|15900.4|15896.4|15892.6|15888.6|13
1653404700000|2022-05-24 15:05:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|5
1653404710000|2022-05-24 15:05:10|||||||||8
1653404720000|2022-05-24 15:05:20|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|4
1653404730000|2022-05-24 15:05:30|||||||||1
1653404740000|2022-05-24 15:05:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|12
1653404750000|2022-05-24 15:05:50|15902|15898|15902|15898|15903.6|15899.6|15902|15898|14
1653404760000|2022-05-24 15:06:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|1
1653404770000|2022-05-24 15:06:10|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|63
1653404780000|2022-05-24 15:06:20|||||||||4
1653404790000|2022-05-24 15:06:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|12
1653404800000|2022-05-24 15:06:40|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|21
1653404810000|2022-05-24 15:06:50|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|6
1653404820000|2022-05-24 15:07:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|9
1653404830000|2022-05-24 15:07:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|10
1653404840000|2022-05-24 15:07:20|15914.5|15910.5|15916.1|15912.1|15917.6|15913.6|15914.5|15910.5|21
1653404850000|2022-05-24 15:07:30|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|1
1653404860000|2022-05-24 15:07:40|15914.5|15910.5|15917.6|15913.6|15919.2|15915.2|15912.9|15908.9|16
1653404870000|2022-05-24 15:07:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|8
1653404880000|2022-05-24 15:08:00|15920.8|15916.8|15927|15923|15927|15923|15920.8|15916.8|13
1653404890000|2022-05-24 15:08:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|8
1653404900000|2022-05-24 15:08:20|15927|15923|15925.4|15921.4|15927|15923|15922.3|15918.3|43
1653404910000|2022-05-24 15:08:30|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|7
1653404920000|2022-05-24 15:08:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|21
1653404930000|2022-05-24 15:08:50|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|3
1653404940000|2022-05-24 15:09:00|15930.1|15926.1|15931.7|15927.7|15933.3|15929.3|15930.1|15926.1|1
1653404950000|2022-05-24 15:09:10|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|10
1653404960000|2022-05-24 15:09:20|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|5
1653404970000|2022-05-24 15:09:30|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|8
1653404980000|2022-05-24 15:09:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|12
1653404990000|2022-05-24 15:09:50|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|10
1653405000000|2022-05-24 15:10:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|65
1653405010000|2022-05-24 15:10:10|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15936.4|15932.4|22
1653405020000|2022-05-24 15:10:20|||||||||2
1653405030000|2022-05-24 15:10:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|1
1653405040000|2022-05-24 15:10:40|15931.7|15927.7|15927|15923|15931.7|15927.7|15927|15923|14
1653405050000|2022-05-24 15:10:50|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15927|15923|6
1653405060000|2022-05-24 15:11:00|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|1
1653405070000|2022-05-24 15:11:10|15927|15923|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|64
1653405080000|2022-05-24 15:11:20|15927|15923|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|24
1653405090000|2022-05-24 15:11:30|15930.1|15926.1|15927|15923|15931.7|15927.7|15927|15923|12
1653405100000|2022-05-24 15:11:40|15928.6|15924.6|15916.1|15912.1|15928.6|15924.6|15916.1|15912.1|42
1653405110000|2022-05-24 15:11:50|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|4
1653405120000|2022-05-24 15:12:00|15914.5|15910.5|15911.4|15907.4|15916.1|15912.1|15909.8|15905.8|17
1653405130000|2022-05-24 15:12:10|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15905.1|15901.1|10
1653405140000|2022-05-24 15:12:20|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|4
1653405150000|2022-05-24 15:12:30|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|2
1653405160000|2022-05-24 15:12:40|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|9
1653405170000|2022-05-24 15:12:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|9
1653405180000|2022-05-24 15:13:00|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|2
1653405190000|2022-05-24 15:13:10|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|9
1653405200000|2022-05-24 15:13:20|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|1
1653405210000|2022-05-24 15:13:30|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|10
1653405220000|2022-05-24 15:13:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|14
1653405230000|2022-05-24 15:13:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|9
1653405240000|2022-05-24 15:14:00|15911.4|15907.4|15919.2|15915.2|15919.2|15915.2|15911.4|15907.4|271
1653405250000|2022-05-24 15:14:10|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|18
1653405260000|2022-05-24 15:14:20|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|11
1653405270000|2022-05-24 15:14:30|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|1
1653405280000|2022-05-24 15:14:40|15914.5|15910.5|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|21
1653405290000|2022-05-24 15:14:50|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653405300000|2022-05-24 15:15:00|15911.4|15907.4|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|3
1653405310000|2022-05-24 15:15:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|15
1653405320000|2022-05-24 15:15:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|3
1653405330000|2022-05-24 15:15:30|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|4
1653405340000|2022-05-24 15:15:40|||||||||11
1653405350000|2022-05-24 15:15:50|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|1
1653405360000|2022-05-24 15:16:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|17375
1653405370000|2022-05-24 15:16:10|15905.1|15901.1|15906.7|15902.7|15908.3|15904.3|15903.6|15899.6|14
1653405380000|2022-05-24 15:16:20|15908.3|15904.3|15900.4|15896.4|15908.3|15904.3|15900.4|15896.4|11
1653405390000|2022-05-24 15:16:30|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|2
1653405400000|2022-05-24 15:16:40|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|13
1653405410000|2022-05-24 15:16:50|15897.3|15893.3|15902|15898|15902|15898|15897.3|15893.3|15
1653405420000|2022-05-24 15:17:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|15
1653405430000|2022-05-24 15:17:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|16
1653405440000|2022-05-24 15:17:20|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15894.2|15890.2|9
1653405450000|2022-05-24 15:17:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|11
1653405460000|2022-05-24 15:17:40|15902|15898|15900.4|15896.4|15902|15898|15898.9|15894.9|5
1653405470000|2022-05-24 15:17:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|12
1653405480000|2022-05-24 15:18:00|15905.1|15901.1|15905.1|15901.1|15908.3|15904.3|15902|15898|11
1653405490000|2022-05-24 15:18:10|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|17
1653405500000|2022-05-24 15:18:20|15905.1|15901.1|15909.8|15905.8|15909.8|15905.8|15905.1|15901.1|6
1653405510000|2022-05-24 15:18:30|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|12
1653405520000|2022-05-24 15:18:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|12
1653405530000|2022-05-24 15:18:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|5
1653405540000|2022-05-24 15:19:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|6
1653405550000|2022-05-24 15:19:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|17
1653405560000|2022-05-24 15:19:20|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|5
1653405570000|2022-05-24 15:19:30|15914.5|15910.5|15916.1|15912.1|15919.2|15915.2|15914.5|15910.5|11
1653405580000|2022-05-24 15:19:40|15917.6|15913.6|15920.8|15916.8|15920.8|15916.8|15916.1|15912.1|12
1653405590000|2022-05-24 15:19:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|8
1653405600000|2022-05-24 15:20:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15917.6|15913.6|11
1653405610000|2022-05-24 15:20:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|5
1653405620000|2022-05-24 15:20:20|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|8
1653405630000|2022-05-24 15:20:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|6
1653405640000|2022-05-24 15:20:40|15917.6|15913.6|15912.9|15908.9|15917.6|15913.6|15911.4|15907.4|18
1653405650000|2022-05-24 15:20:50|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15911.4|15907.4|10
1653405660000|2022-05-24 15:21:00|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15906.7|15902.7|11
1653405670000|2022-05-24 15:21:10|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|51
1653405680000|2022-05-24 15:21:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|8
1653405690000|2022-05-24 15:21:30|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|9
1653405700000|2022-05-24 15:21:40|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|14
1653405710000|2022-05-24 15:21:50|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15906.7|15902.7|10
1653405720000|2022-05-24 15:22:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15905.1|15901.1|7
1653405730000|2022-05-24 15:22:10|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|9
1653405740000|2022-05-24 15:22:20|15902|15898|15897.3|15893.3|15902|15898|15897.3|15893.3|6
1653405750000|2022-05-24 15:22:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|7
1653405760000|2022-05-24 15:22:40|||||||||15
1653405770000|2022-05-24 15:22:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|19
1653405780000|2022-05-24 15:23:00|15898.9|15894.9|15906.7|15902.7|15906.7|15902.7|15898.9|15894.9|13
1653405790000|2022-05-24 15:23:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|61
1653405800000|2022-05-24 15:23:20|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15903.6|15899.6|59
1653405810000|2022-05-24 15:23:30|15906.7|15902.7|15911.4|15907.4|15912.9|15908.9|15906.7|15902.7|47
1653405820000|2022-05-24 15:23:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|57
1653405830000|2022-05-24 15:23:50|15912.9|15908.9|15911.4|15907.4|15916.1|15912.1|15909.8|15905.8|80
1653405840000|2022-05-24 15:24:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15911.4|15907.4|80
1653405850000|2022-05-24 15:24:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|66
1653405860000|2022-05-24 15:24:20|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|70
1653405870000|2022-05-24 15:24:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15908.3|15904.3|65
1653405880000|2022-05-24 15:24:40|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|50
1653405890000|2022-05-24 15:24:50|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|53
1653405900000|2022-05-24 15:25:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|71
1653405910000|2022-05-24 15:25:10|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|65
1653405920000|2022-05-24 15:25:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|63
1653405930000|2022-05-24 15:25:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|66
1653405940000|2022-05-24 15:25:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|96
1653405950000|2022-05-24 15:25:50|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|441
1653405960000|2022-05-24 15:26:00|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15912.9|15908.9|19
1653405970000|2022-05-24 15:26:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|13
1653405980000|2022-05-24 15:26:20|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|9
1653405990000|2022-05-24 15:26:30|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|78
1653406000000|2022-05-24 15:26:40|15914.5|15910.5|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|83
1653406010000|2022-05-24 15:26:50|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|11
1653406020000|2022-05-24 15:27:00|15920.8|15916.8|15912.9|15908.9|15920.8|15916.8|15912.9|15908.9|39
1653406030000|2022-05-24 15:27:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|14
1653406040000|2022-05-24 15:27:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|3023
1653406050000|2022-05-24 15:27:30|||||||||98
1653406060000|2022-05-24 15:27:40|||||||||4
1653406070000|2022-05-24 15:27:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|18
1653406080000|2022-05-24 15:28:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|71
1653406090000|2022-05-24 15:28:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|22
1653406100000|2022-05-24 15:28:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|3011
1653406110000|2022-05-24 15:28:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|8
1653406120000|2022-05-24 15:28:40|||||||||11
1653406130000|2022-05-24 15:28:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|12
1653406140000|2022-05-24 15:29:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|44
1653406150000|2022-05-24 15:29:10|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|25
1653406160000|2022-05-24 15:29:20|15920.8|15916.8|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|73
1653406170000|2022-05-24 15:29:30|15909.8|15905.8|15912.9|15908.9|15914.5|15910.5|15909.8|15905.8|4
1653406180000|2022-05-24 15:29:40|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|1053
1653406190000|2022-05-24 15:29:50|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|25
1653406200000|2022-05-24 15:30:00|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|11
1653406210000|2022-05-24 15:30:10|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|29
1653406220000|2022-05-24 15:30:20|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|18
1653406230000|2022-05-24 15:30:30|||||||||5
1653406240000|2022-05-24 15:30:40|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|2510
1653406250000|2022-05-24 15:30:50|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|6
1653406260000|2022-05-24 15:31:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|10
1653406270000|2022-05-24 15:31:10|||||||||10
1653406280000|2022-05-24 15:31:20|||||||||8
1653406290000|2022-05-24 15:31:30|||||||||9
1653406300000|2022-05-24 15:31:40|||||||||11
1653406310000|2022-05-24 15:31:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|40
1653406320000|2022-05-24 15:32:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|17
1653406330000|2022-05-24 15:32:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|7
1653406340000|2022-05-24 15:32:20|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|9
1653406350000|2022-05-24 15:32:30|15917.6|15913.6|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|12
1653406360000|2022-05-24 15:32:40|||||||||10
1653406370000|2022-05-24 15:32:50|||||||||19
1653406380000|2022-05-24 15:33:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|8
1653406390000|2022-05-24 15:33:10|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|14
1653406400000|2022-05-24 15:33:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|6
1653406410000|2022-05-24 15:33:30|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|18
1653406420000|2022-05-24 15:33:40|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|14
1653406430000|2022-05-24 15:33:50|15927|15923|15927|15923|15928.6|15924.6|15925.4|15921.4|7
1653406440000|2022-05-24 15:34:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|14
1653406450000|2022-05-24 15:34:10|15930.1|15926.1|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|9
1653406460000|2022-05-24 15:34:20|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|11
1653406470000|2022-05-24 15:34:30|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|7
1653406480000|2022-05-24 15:34:40|15928.6|15924.6|15928.6|15924.6|15930.1|15926.1|15925.4|15921.4|18
1653406490000|2022-05-24 15:34:50|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|13
1653406500000|2022-05-24 15:35:00|15931.7|15927.7|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|69
1653406510000|2022-05-24 15:35:10|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|6
1653406520000|2022-05-24 15:35:20|15936.4|15932.4|15933.3|15929.3|15937.9|15933.9|15933.3|15929.3|26
1653406530000|2022-05-24 15:35:30|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|8
1653406540000|2022-05-24 15:35:40|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|28
1653406550000|2022-05-24 15:35:50|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|14
1653406560000|2022-05-24 15:36:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|25
1653406570000|2022-05-24 15:36:10|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|15
1653406580000|2022-05-24 15:36:20|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|14
1653406590000|2022-05-24 15:36:30|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|13
1653406600000|2022-05-24 15:36:40|15939.5|15935.5|15939.5|15935.5|15941.1|15937.1|15937.9|15933.9|22
1653406610000|2022-05-24 15:36:50|15937.9|15933.9|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|6
1653406620000|2022-05-24 15:37:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|16
1653406630000|2022-05-24 15:37:10|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|17
1653406640000|2022-05-24 15:37:20|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|9
1653406650000|2022-05-24 15:37:30|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|35
1653406660000|2022-05-24 15:37:40|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|13
1653406670000|2022-05-24 15:37:50|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|13
1653406680000|2022-05-24 15:38:00|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|10
1653406690000|2022-05-24 15:38:10|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|78
1653406700000|2022-05-24 15:38:20|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|5
1653406710000|2022-05-24 15:38:30|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|17
1653406720000|2022-05-24 15:38:40|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|6
1653406730000|2022-05-24 15:38:50|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|40
1653406740000|2022-05-24 15:39:00|||||||||8
1653406750000|2022-05-24 15:39:10|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15934.8|15930.8|12
1653406760000|2022-05-24 15:39:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|16
1653406770000|2022-05-24 15:39:30|15936.4|15932.4|15942.6|15938.6|15942.6|15938.6|15936.4|15932.4|10
1653406780000|2022-05-24 15:39:40|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|11
1653406790000|2022-05-24 15:39:50|||||||||26
1653406800000|2022-05-24 15:40:00|15939.5|15935.5|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|11
1653406810000|2022-05-24 15:40:10|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|16
1653406820000|2022-05-24 15:40:20|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|7
1653406830000|2022-05-24 15:40:30|15934.8|15930.8|15933.3|15929.3|15936.4|15932.4|15933.3|15929.3|10
1653406840000|2022-05-24 15:40:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|17
1653406850000|2022-05-24 15:40:50|15933.3|15929.3|15934.8|15930.8|15936.4|15932.4|15931.7|15927.7|15
1653406860000|2022-05-24 15:41:00|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|3
1653406870000|2022-05-24 15:41:10|||||||||7
1653406880000|2022-05-24 15:41:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|18
1653406890000|2022-05-24 15:41:30|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|8
1653406900000|2022-05-24 15:41:40|||||||||3
1653406910000|2022-05-24 15:41:50|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|30
1653406920000|2022-05-24 15:42:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|4
1653406930000|2022-05-24 15:42:10|||||||||7
1653406940000|2022-05-24 15:42:20|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|16
1653406950000|2022-05-24 15:42:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|6
1653406960000|2022-05-24 15:42:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|10
1653406970000|2022-05-24 15:42:50|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|19
1653406980000|2022-05-24 15:43:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|73
1653406990000|2022-05-24 15:43:10|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15920.8|15916.8|14
1653407000000|2022-05-24 15:43:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|11
1653407010000|2022-05-24 15:43:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|17
1653407020000|2022-05-24 15:43:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15
1653407030000|2022-05-24 15:43:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|23
1653407040000|2022-05-24 15:44:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|10
1653407050000|2022-05-24 15:44:10|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|10
1653407060000|2022-05-24 15:44:20|||||||||14
1653407070000|2022-05-24 15:44:30|||||||||4
1653407080000|2022-05-24 15:44:40|||||||||7
1653407090000|2022-05-24 15:44:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|17
1653407100000|2022-05-24 15:45:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|9
1653407110000|2022-05-24 15:45:10|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|10
1653407120000|2022-05-24 15:45:20|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|66
1653407130000|2022-05-24 15:45:30|15908.3|15904.3|15903.6|15899.6|15908.3|15904.3|15903.6|15899.6|14
1653407140000|2022-05-24 15:45:40|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|13
1653407150000|2022-05-24 15:45:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|13
1653407160000|2022-05-24 15:46:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15895.8|15891.8|13
1653407170000|2022-05-24 15:46:10|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|3438
1653407180000|2022-05-24 15:46:20|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|55
1653407190000|2022-05-24 15:46:30|||||||||6
1653407200000|2022-05-24 15:46:40|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|48
1653407210000|2022-05-24 15:46:50|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|16
1653407220000|2022-05-24 15:47:00|||||||||9
1653407230000|2022-05-24 15:47:10|15892.6|15888.6|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|31
1653407240000|2022-05-24 15:47:20|15887.9|15883.9|15884.8|15880.8|15889.5|15885.5|15884.8|15880.8|76
1653407250000|2022-05-24 15:47:30|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|5
1653407260000|2022-05-24 15:47:40|15881.7|15877.7|15878.6|15874.6|15883.3|15879.3|15878.6|15874.6|8
1653407270000|2022-05-24 15:47:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|2288
1653407280000|2022-05-24 15:48:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|35
1653407290000|2022-05-24 15:48:10|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|9
1653407300000|2022-05-24 15:48:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|22
1653407310000|2022-05-24 15:48:30|15872.3|15868.3|15875.4|15871.4|15877|15873|15872.3|15868.3|9
1653407320000|2022-05-24 15:48:40|15877|15873|15875.4|15871.4|15877|15873|15873.9|15869.9|22
1653407330000|2022-05-24 15:48:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|23
1653407340000|2022-05-24 15:49:00|15877|15873|15880.1|15876.1|15880.1|15876.1|15877|15873|6
1653407350000|2022-05-24 15:49:10|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|43
1653407360000|2022-05-24 15:49:20|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|17
1653407370000|2022-05-24 15:49:30|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|1
1653407380000|2022-05-24 15:49:40|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15870.8|15866.8|10
1653407390000|2022-05-24 15:49:50|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|15
1653407400000|2022-05-24 15:50:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|10
1653407410000|2022-05-24 15:50:10|15866.1|15862.1|15870.8|15866.8|15872.3|15868.3|15866.1|15862.1|129
1653407420000|2022-05-24 15:50:20|15872.3|15868.3|15875.4|15871.4|15877|15873|15872.3|15868.3|36
1653407430000|2022-05-24 15:50:30|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|1
1653407440000|2022-05-24 15:50:40|15877|15873|15875.4|15871.4|15880.1|15876.1|15875.4|15871.4|5
1653407450000|2022-05-24 15:50:50|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|16
1653407460000|2022-05-24 15:51:00|15877|15873|15877|15873|15878.6|15874.6|15875.4|15871.4|116
1653407470000|2022-05-24 15:51:10|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|4
1653407480000|2022-05-24 15:51:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|13
1653407490000|2022-05-24 15:51:30|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|8
1653407500000|2022-05-24 15:51:40|||||||||4
1653407510000|2022-05-24 15:51:50|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|37
1653407520000|2022-05-24 15:52:00|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|5
1653407530000|2022-05-24 15:52:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|9
1653407540000|2022-05-24 15:52:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|44
1653407550000|2022-05-24 15:52:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|18
1653407560000|2022-05-24 15:52:40|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|21
1653407570000|2022-05-24 15:52:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|13
1653407580000|2022-05-24 15:53:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|20
1653407590000|2022-05-24 15:53:10|||||||||10
1653407600000|2022-05-24 15:53:20|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|16
1653407610000|2022-05-24 15:53:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|12
1653407620000|2022-05-24 15:53:40|||||||||1
1653407630000|2022-05-24 15:53:50|15878.6|15874.6|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|82
1653407640000|2022-05-24 15:54:00|15878.6|15874.6|15883.3|15879.3|15884.8|15880.8|15878.6|15874.6|2
1653407650000|2022-05-24 15:54:10|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|11
1653407660000|2022-05-24 15:54:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|18
1653407670000|2022-05-24 15:54:30|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15877|15873|3
1653407680000|2022-05-24 15:54:40|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|136
1653407690000|2022-05-24 15:54:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|10
1653407700000|2022-05-24 15:55:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|14
1653407710000|2022-05-24 15:55:10|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|18
1653407720000|2022-05-24 15:55:20|15873.9|15869.9|15870.8|15866.8|15875.4|15871.4|15870.8|15866.8|16
1653407730000|2022-05-24 15:55:30|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|43
1653407740000|2022-05-24 15:55:40|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|13
1653407750000|2022-05-24 15:55:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|20
1653407760000|2022-05-24 15:56:00|15870.8|15866.8|15872.3|15868.3|15873.9|15869.9|15869.2|15865.2|4734
1653407770000|2022-05-24 15:56:10|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15873.9|15869.9|6
1653407780000|2022-05-24 15:56:20|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|12
1653407790000|2022-05-24 15:56:30|15875.4|15871.4|15877|15873|15878.6|15874.6|15875.4|15871.4|30
1653407800000|2022-05-24 15:56:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|10
1653407810000|2022-05-24 15:56:50|||||||||12
1653407820000|2022-05-24 15:57:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|3
1653407830000|2022-05-24 15:57:10|||||||||8
1653407840000|2022-05-24 15:57:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|14
1653407850000|2022-05-24 15:57:30|||||||||1
1653407860000|2022-05-24 15:57:40|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|5
1653407870000|2022-05-24 15:57:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|13
1653407880000|2022-05-24 15:58:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|1
1653407890000|2022-05-24 15:58:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|7
1653407900000|2022-05-24 15:58:20|15875.4|15871.4|15877|15873|15878.6|15874.6|15875.4|15871.4|7
1653407910000|2022-05-24 15:58:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|7
1653407920000|2022-05-24 15:58:40|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|6
1653407930000|2022-05-24 15:58:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|9
1653407940000|2022-05-24 15:59:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15
1653407950000|2022-05-24 15:59:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|158
1653407960000|2022-05-24 15:59:20|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15880.1|15876.1|21
1653407970000|2022-05-24 15:59:30|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|77
1653407980000|2022-05-24 15:59:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|7
1653407990000|2022-05-24 15:59:50|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|8
1653408000000|2022-05-24 16:00:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|16
1653408010000|2022-05-24 16:00:10|15883.3|15879.3|15881.7|15877.7|15886.4|15882.4|15881.7|15877.7|10
1653408020000|2022-05-24 16:00:20|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15883.3|15879.3|8
1653408030000|2022-05-24 16:00:30|||||||||7
1653408040000|2022-05-24 16:00:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|9
1653408050000|2022-05-24 16:00:50|15886.4|15882.4|15889.5|15885.5|15889.5|15885.5|15886.4|15882.4|8
1653408060000|2022-05-24 16:01:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|14
1653408070000|2022-05-24 16:01:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|91
1653408080000|2022-05-24 16:01:20|||||||||8
1653408090000|2022-05-24 16:01:30|||||||||19
1653408100000|2022-05-24 16:01:40|15889.5|15885.5|15886.4|15882.4|15889.5|15885.5|15886.4|15882.4|3
1653408110000|2022-05-24 16:01:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|13
1653408120000|2022-05-24 16:02:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|5
1653408130000|2022-05-24 16:02:10|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|9
1653408140000|2022-05-24 16:02:20|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|6
1653408150000|2022-05-24 16:02:30|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|12
1653408160000|2022-05-24 16:02:40|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|16
1653408170000|2022-05-24 16:02:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|11
1653408180000|2022-05-24 16:03:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|6
1653408190000|2022-05-24 16:03:10|||||||||9
1653408200000|2022-05-24 16:03:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|23
1653408210000|2022-05-24 16:03:30|||||||||9
1653408220000|2022-05-24 16:03:40|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|54
1653408230000|2022-05-24 16:03:50|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|6
1653408240000|2022-05-24 16:04:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|6
1653408250000|2022-05-24 16:04:10|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|38
1653408260000|2022-05-24 16:04:20|||||||||8
1653408270000|2022-05-24 16:04:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|4
1653408280000|2022-05-24 16:04:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|1
1653408290000|2022-05-24 16:04:50|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|12
1653408300000|2022-05-24 16:05:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|10
1653408310000|2022-05-24 16:05:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|1
1653408320000|2022-05-24 16:05:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|9
1653408330000|2022-05-24 16:05:30|||||||||4
1653408340000|2022-05-24 16:05:40|||||||||1
1653408350000|2022-05-24 16:05:50|||||||||7
1653408360000|2022-05-24 16:06:00|||||||||98
1653408370000|2022-05-24 16:06:10|||||||||8
1653408380000|2022-05-24 16:06:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|16
1653408390000|2022-05-24 16:06:30|15877|15873|15877|15873|15877|15873|15875.4|15871.4|15
1653408400000|2022-05-24 16:06:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|4
1653408410000|2022-05-24 16:06:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|3
1653408420000|2022-05-24 16:07:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|17
1653408430000|2022-05-24 16:07:10|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|11
1653408440000|2022-05-24 16:07:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|6
1653408450000|2022-05-24 16:07:30|||||||||4
1653408460000|2022-05-24 16:07:40|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|3
1653408470000|2022-05-24 16:07:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|5
1653408480000|2022-05-24 16:08:00|||||||||4
1653408490000|2022-05-24 16:08:10|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|2
1653408500000|2022-05-24 16:08:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|14
1653408510000|2022-05-24 16:08:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|8
1653408520000|2022-05-24 16:08:40|||||||||2
1653408530000|2022-05-24 16:08:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|10
1653408540000|2022-05-24 16:09:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|11
1653408550000|2022-05-24 16:09:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653408560000|2022-05-24 16:09:20|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|17
1653408570000|2022-05-24 16:09:30|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|18
1653408580000|2022-05-24 16:09:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|17
1653408590000|2022-05-24 16:09:50|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|6
1653408600000|2022-05-24 16:10:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|10
1653408610000|2022-05-24 16:10:10|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|10
1653408620000|2022-05-24 16:10:20|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|4
1653408630000|2022-05-24 16:10:30|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|55
1653408640000|2022-05-24 16:10:40|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|1316
1653408650000|2022-05-24 16:10:50|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|3
1653408660000|2022-05-24 16:11:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|68
1653408670000|2022-05-24 16:11:10|||||||||1
1653408680000|2022-05-24 16:11:20|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|4
1653408690000|2022-05-24 16:11:30|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|7
1653408700000|2022-05-24 16:11:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|2
1653408710000|2022-05-24 16:11:50|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|29
1653408720000|2022-05-24 16:12:00|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|8
1653408730000|2022-05-24 16:12:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|9
1653408740000|2022-05-24 16:12:20|||||||||10
1653408750000|2022-05-24 16:12:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|8
1653408760000|2022-05-24 16:12:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|133
1653408770000|2022-05-24 16:12:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|10
1653408780000|2022-05-24 16:13:00|||||||||7
1653408790000|2022-05-24 16:13:10|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|13
1653408800000|2022-05-24 16:13:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|47
1653408810000|2022-05-24 16:13:30|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|32
1653408820000|2022-05-24 16:13:40|||||||||3
1653408830000|2022-05-24 16:13:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|6
1653408840000|2022-05-24 16:14:00|||||||||77
1653408850000|2022-05-24 16:14:10|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15855.1|15851.1|177
1653408860000|2022-05-24 16:14:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|14
1653408870000|2022-05-24 16:14:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|9
1653408880000|2022-05-24 16:14:40|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|5
1653408890000|2022-05-24 16:14:50|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|10
1653408900000|2022-05-24 16:15:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|10
1653408910000|2022-05-24 16:15:10|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|3
1653408920000|2022-05-24 16:15:20|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|10
1653408930000|2022-05-24 16:15:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|8
1653408940000|2022-05-24 16:15:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|6
1653408950000|2022-05-24 16:15:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|9
1653408960000|2022-05-24 16:16:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|11
1653408970000|2022-05-24 16:16:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|3
1653408980000|2022-05-24 16:16:20|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|21
1653408990000|2022-05-24 16:16:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|28
1653409000000|2022-05-24 16:16:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|78
1653409010000|2022-05-24 16:16:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|42
1653409020000|2022-05-24 16:17:00|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|75
1653409030000|2022-05-24 16:17:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|39
1653409040000|2022-05-24 16:17:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|41
1653409050000|2022-05-24 16:17:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|43
1653409060000|2022-05-24 16:17:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|39
1653409070000|2022-05-24 16:17:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|4
1653409080000|2022-05-24 16:18:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|7
1653409090000|2022-05-24 16:18:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653409100000|2022-05-24 16:18:20|||||||||128
1653409110000|2022-05-24 16:18:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|9
1653409120000|2022-05-24 16:18:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|5
1653409130000|2022-05-24 16:18:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|7
1653409140000|2022-05-24 16:19:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|144
1653409150000|2022-05-24 16:19:10|||||||||39
1653409160000|2022-05-24 16:19:20|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|33
1653409170000|2022-05-24 16:19:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|132
1653409180000|2022-05-24 16:19:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|19073
1653409190000|2022-05-24 16:19:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|727
1653409200000|2022-05-24 16:20:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|12
1653409210000|2022-05-24 16:20:10|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|25
1653409220000|2022-05-24 16:20:20|||||||||5
1653409230000|2022-05-24 16:20:30|||||||||10
1653409240000|2022-05-24 16:20:40|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|39
1653409250000|2022-05-24 16:20:50|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|67
1653409260000|2022-05-24 16:21:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|38
1653409270000|2022-05-24 16:21:10|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|37
1653409280000|2022-05-24 16:21:20|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|51
1653409290000|2022-05-24 16:21:30|||||||||1024
1653409300000|2022-05-24 16:21:40|||||||||38
1653409310000|2022-05-24 16:21:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|65
1653409320000|2022-05-24 16:22:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|19
1653409330000|2022-05-24 16:22:10|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|150
1653409340000|2022-05-24 16:22:20|||||||||40
1653409350000|2022-05-24 16:22:30|||||||||36
1653409360000|2022-05-24 16:22:40|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|39
1653409370000|2022-05-24 16:22:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|39
1653409380000|2022-05-24 16:23:00|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|48
1653409390000|2022-05-24 16:23:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|22
1653409400000|2022-05-24 16:23:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|46
1653409410000|2022-05-24 16:23:30|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|44
1653409420000|2022-05-24 16:23:40|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|99
1653409430000|2022-05-24 16:23:50|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|43
1653409440000|2022-05-24 16:24:00|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|21
1653409450000|2022-05-24 16:24:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|65
1653409460000|2022-05-24 16:24:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|76
1653409470000|2022-05-24 16:24:30|||||||||76
1653409480000|2022-05-24 16:24:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|78
1653409490000|2022-05-24 16:24:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|90
1653409500000|2022-05-24 16:25:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|171
1653409510000|2022-05-24 16:25:10|15858.3|15854.3|15853.6|15849.6|15858.3|15854.3|15853.6|15849.6|4
1653409520000|2022-05-24 16:25:20|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|100
1653409530000|2022-05-24 16:25:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|101
1653409540000|2022-05-24 16:25:40|15858.3|15854.3|15859.8|15855.8|15861.4|15857.4|15858.3|15854.3|98
1653409550000|2022-05-24 16:25:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|103
1653409560000|2022-05-24 16:26:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|107
1653409570000|2022-05-24 16:26:10|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|103
1653409580000|2022-05-24 16:26:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|96
1653409590000|2022-05-24 16:26:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|105
1653409600000|2022-05-24 16:26:40|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|97
1653409610000|2022-05-24 16:26:50|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|105
1653409620000|2022-05-24 16:27:00|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|103
1653409630000|2022-05-24 16:27:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|104
1653409640000|2022-05-24 16:27:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|163
1653409650000|2022-05-24 16:27:30|||||||||106
1653409660000|2022-05-24 16:27:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|98
1653409670000|2022-05-24 16:27:50|||||||||196
1653409680000|2022-05-24 16:28:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|7
1653409690000|2022-05-24 16:28:10|||||||||3
1653409700000|2022-05-24 16:28:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|6
1653409710000|2022-05-24 16:28:30|||||||||1
1653409720000|2022-05-24 16:28:40|||||||||1545
1653409730000|2022-05-24 16:28:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|35
1653409740000|2022-05-24 16:29:00|||||||||1
1653409750000|2022-05-24 16:29:10|||||||||2
1653409760000|2022-05-24 16:29:20|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|20
1653409770000|2022-05-24 16:29:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|9
1653409780000|2022-05-24 16:29:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|15
1653409790000|2022-05-24 16:29:50|||||||||76
1653409800000|2022-05-24 16:30:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|9120
1653409810000|2022-05-24 16:30:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|52
1653409820000|2022-05-24 16:30:20|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15855.1|15851.1|13
1653409830000|2022-05-24 16:30:30|15858.3|15854.3|15853.6|15849.6|15858.3|15854.3|15853.6|15849.6|238
1653409840000|2022-05-24 16:30:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|311
1653409850000|2022-05-24 16:30:50|||||||||102
1653409860000|2022-05-24 16:31:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1653409870000|2022-05-24 16:31:10|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|9
1653409880000|2022-05-24 16:31:20|||||||||6
1653409890000|2022-05-24 16:31:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|4
1653409900000|2022-05-24 16:31:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|3
1653409910000|2022-05-24 16:31:50|||||||||4
1653409920000|2022-05-24 16:32:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|18
1653409930000|2022-05-24 16:32:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|9
1653409940000|2022-05-24 16:32:20|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|9
1653409950000|2022-05-24 16:32:30|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|6
1653409960000|2022-05-24 16:32:40|||||||||1001
1653409970000|2022-05-24 16:32:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|10
1653409980000|2022-05-24 16:33:00|15875.4|15871.4|15877|15873|15877|15873|15873.9|15869.9|10
1653409990000|2022-05-24 16:33:10|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|7
1653410000000|2022-05-24 16:33:20|||||||||6
1653410010000|2022-05-24 16:33:30|15877|15873|15877|15873|15877|15873|15875.4|15871.4|5
1653410020000|2022-05-24 16:33:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653410030000|2022-05-24 16:33:50|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|20
1653410040000|2022-05-24 16:34:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|4
1653410050000|2022-05-24 16:34:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|11
1653410060000|2022-05-24 16:34:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|6
1653410070000|2022-05-24 16:34:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|21
1653410080000|2022-05-24 16:34:40|||||||||5
1653410090000|2022-05-24 16:34:50|||||||||7
1653410100000|2022-05-24 16:35:00|15883.3|15879.3|15881.7|15877.7|15886.4|15882.4|15881.7|15877.7|105
1653410110000|2022-05-24 16:35:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|8
1653410120000|2022-05-24 16:35:20|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|12
1653410130000|2022-05-24 16:35:30|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|3
1653410140000|2022-05-24 16:35:40|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|3
1653410150000|2022-05-24 16:35:50|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|95
1653410160000|2022-05-24 16:36:00|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|6
1653410170000|2022-05-24 16:36:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1472
1653410180000|2022-05-24 16:36:20|||||||||4
1653410190000|2022-05-24 16:36:30|||||||||2
1653410200000|2022-05-24 16:36:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|11
1653410210000|2022-05-24 16:36:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|6
1653410220000|2022-05-24 16:37:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|3
1653410230000|2022-05-24 16:37:10|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|119
1653410240000|2022-05-24 16:37:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|6459
1653410250000|2022-05-24 16:37:30|||||||||33
1653410260000|2022-05-24 16:37:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|4
1653410270000|2022-05-24 16:37:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|5
1653410280000|2022-05-24 16:38:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|5
1653410290000|2022-05-24 16:38:10|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1653410300000|2022-05-24 16:38:20|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|5
1653410310000|2022-05-24 16:38:30|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|5
1653410320000|2022-05-24 16:38:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|7
1653410330000|2022-05-24 16:38:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|6
1653410340000|2022-05-24 16:39:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|2
1653410350000|2022-05-24 16:39:10|||||||||1
1653410360000|2022-05-24 16:39:20|||||||||4
1653410370000|2022-05-24 16:39:30|||||||||1
1653410380000|2022-05-24 16:39:40|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|8
1653410390000|2022-05-24 16:39:50|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|8
1653410400000|2022-05-24 16:40:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|11
1653410410000|2022-05-24 16:40:10|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|1
1653410420000|2022-05-24 16:40:20|15906.7|15902.7|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|8
1653410430000|2022-05-24 16:40:30|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|3
1653410440000|2022-05-24 16:40:40|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15903.6|15899.6|11
1653410450000|2022-05-24 16:40:50|||||||||11
1653410460000|2022-05-24 16:41:00|||||||||1
1653410470000|2022-05-24 16:41:10|||||||||1
1653410480000|2022-05-24 16:41:20|||||||||1096
1653410490000|2022-05-24 16:41:30|||||||||6
1653410500000|2022-05-24 16:41:40|||||||||1
1653410510000|2022-05-24 16:41:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2214
1653410520000|2022-05-24 16:42:00|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|16
1653410530000|2022-05-24 16:42:10|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|31
1653410540000|2022-05-24 16:42:20|||||||||769
1653410550000|2022-05-24 16:42:30|||||||||1
1653410560000|2022-05-24 16:42:40|||||||||2
1653410570000|2022-05-24 16:42:50|||||||||8
1653410580000|2022-05-24 16:43:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|17
1653410590000|2022-05-24 16:43:10|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|203
1653410600000|2022-05-24 16:43:20|||||||||7
1653410610000|2022-05-24 16:43:30|||||||||1
1653410620000|2022-05-24 16:43:40|||||||||4
1653410630000|2022-05-24 16:43:50|||||||||105
1653410640000|2022-05-24 16:44:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|405
1653410650000|2022-05-24 16:44:10|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|3
1653410660000|2022-05-24 16:44:20|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|1
1653410670000|2022-05-24 16:44:30|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|4
1653410680000|2022-05-24 16:44:40|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|5
1653410690000|2022-05-24 16:44:50|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|6
1653410700000|2022-05-24 16:45:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|4
1653410710000|2022-05-24 16:45:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|3
1653410720000|2022-05-24 16:45:20|||||||||1
1653410730000|2022-05-24 16:45:30|||||||||4
1653410740000|2022-05-24 16:45:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15
1653410750000|2022-05-24 16:45:50|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15905.1|15901.1|5
1653410760000|2022-05-24 16:46:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|16
1653410770000|2022-05-24 16:46:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|12
1653410780000|2022-05-24 16:46:20|||||||||8
1653410790000|2022-05-24 16:46:30|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|26
1653410800000|2022-05-24 16:46:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|2
1653410810000|2022-05-24 16:46:50|||||||||1
1653410820000|2022-05-24 16:47:00|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|4
1653410830000|2022-05-24 16:47:10|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653410840000|2022-05-24 16:47:20|||||||||2
1653410850000|2022-05-24 16:47:30|||||||||7
1653410860000|2022-05-24 16:47:40|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|6
1653410870000|2022-05-24 16:47:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1006
1653410880000|2022-05-24 16:48:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|3
1653410890000|2022-05-24 16:48:10|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|3
1653410900000|2022-05-24 16:48:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|643
1653410910000|2022-05-24 16:48:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|7
1653410920000|2022-05-24 16:48:40|||||||||1
1653410930000|2022-05-24 16:48:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|2
1653410940000|2022-05-24 16:49:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|5
1653410950000|2022-05-24 16:49:10|||||||||2
1653410960000|2022-05-24 16:49:20|||||||||2
1653410970000|2022-05-24 16:49:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|12
1653410980000|2022-05-24 16:49:40|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|2
1653410990000|2022-05-24 16:49:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|7
1653411000000|2022-05-24 16:50:00|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|4
1653411010000|2022-05-24 16:50:10|15902|15898|15902|15898|15902|15898|15902|15898|3
1653411020000|2022-05-24 16:50:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1653411030000|2022-05-24 16:50:30|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|4
1653411040000|2022-05-24 16:50:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|161
1653411050000|2022-05-24 16:50:50|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|12
1653411060000|2022-05-24 16:51:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|5
1653411070000|2022-05-24 16:51:10|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|2
1653411080000|2022-05-24 16:51:20|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|1
1653411090000|2022-05-24 16:51:30|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|2046
1653411100000|2022-05-24 16:51:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|1
1653411110000|2022-05-24 16:51:50|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|14
1653411120000|2022-05-24 16:52:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|176
1653411130000|2022-05-24 16:52:10|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|688
1653411140000|2022-05-24 16:52:20|||||||||5
1653411150000|2022-05-24 16:52:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|8
1653411160000|2022-05-24 16:52:40|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|1
1653411170000|2022-05-24 16:52:50|||||||||3
1653411180000|2022-05-24 16:53:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|4
1653411190000|2022-05-24 16:53:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|3
1653411200000|2022-05-24 16:53:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|4
1653411210000|2022-05-24 16:53:30|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|3
1653411220000|2022-05-24 16:53:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653411230000|2022-05-24 16:53:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653411240000|2022-05-24 16:54:00|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|8
1653411250000|2022-05-24 16:54:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653411260000|2022-05-24 16:54:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653411270000|2022-05-24 16:54:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|5
1653411280000|2022-05-24 16:54:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653411290000|2022-05-24 16:54:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1653411300000|2022-05-24 16:55:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|13
1653411310000|2022-05-24 16:55:10|||||||||23
1653411320000|2022-05-24 16:55:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|1
1653411330000|2022-05-24 16:55:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|4
1653411340000|2022-05-24 16:55:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|10
1653411350000|2022-05-24 16:55:50|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|277
1653411360000|2022-05-24 16:56:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|9
1653411370000|2022-05-24 16:56:10|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15877|15873|9
1653411380000|2022-05-24 16:56:20|15877|15873|15877|15873|15878.6|15874.6|15877|15873|4
1653411390000|2022-05-24 16:56:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|471
1653411400000|2022-05-24 16:56:40|15877|15873|15877|15873|15877|15873|15877|15873|10
1653411410000|2022-05-24 16:56:50|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15873.9|15869.9|7
1653411420000|2022-05-24 16:57:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|11
1653411430000|2022-05-24 16:57:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|1
1653411440000|2022-05-24 16:57:20|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|6
1653411450000|2022-05-24 16:57:30|15878.6|15874.6|15877|15873|15878.6|15874.6|15875.4|15871.4|10
1653411460000|2022-05-24 16:57:40|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|4
1653411470000|2022-05-24 16:57:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|3
1653411480000|2022-05-24 16:58:00|||||||||4
1653411490000|2022-05-24 16:58:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|16
1653411500000|2022-05-24 16:58:20|15873.9|15869.9|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|13
1653411510000|2022-05-24 16:58:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|113
1653411520000|2022-05-24 16:58:40|||||||||5
1653411530000|2022-05-24 16:58:50|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|10
1653411540000|2022-05-24 16:59:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|5
1653411550000|2022-05-24 16:59:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|6
1653411560000|2022-05-24 16:59:20|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|1
1653411570000|2022-05-24 16:59:30|15877|15873|15880.1|15876.1|15880.1|15876.1|15877|15873|6
1653411580000|2022-05-24 16:59:40|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|6
1653411590000|2022-05-24 16:59:50|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|3
1653411600000|2022-05-24 17:00:00|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15877|15873|7
1653411610000|2022-05-24 17:00:10|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|5
1653411620000|2022-05-24 17:00:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|3
1653411630000|2022-05-24 17:00:30|||||||||4
1653411640000|2022-05-24 17:00:40|||||||||5
1653411650000|2022-05-24 17:00:50|||||||||2
1653411660000|2022-05-24 17:01:00|||||||||3
1653411670000|2022-05-24 17:01:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|9
1653411680000|2022-05-24 17:01:20|15880.1|15876.1|15870.8|15866.8|15880.1|15876.1|15870.8|15866.8|11517
1653411690000|2022-05-24 17:01:30|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|6
1653411700000|2022-05-24 17:01:40|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|11
1653411710000|2022-05-24 17:01:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|2
1653411720000|2022-05-24 17:02:00|15877|15873|15877|15873|15877|15873|15877|15873|6
1653411730000|2022-05-24 17:02:10|15881.7|15877.7|15880.1|15876.1|15892.6|15888.6|15880.1|15876.1|7
1653411740000|2022-05-24 17:02:20|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|253
1653411750000|2022-05-24 17:02:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|171
1653411760000|2022-05-24 17:02:40|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|7
1653411770000|2022-05-24 17:02:50|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|8
1653411780000|2022-05-24 17:03:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|10
1653411790000|2022-05-24 17:03:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|11
1653411800000|2022-05-24 17:03:20|||||||||18
1653411810000|2022-05-24 17:03:30|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|23
1653411820000|2022-05-24 17:03:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|21
1653411830000|2022-05-24 17:03:50|15877|15873|15877|15873|15877|15873|15877|15873|10
1653411840000|2022-05-24 17:04:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|8
1653411850000|2022-05-24 17:04:10|15877|15873|15877|15873|15877|15873|15875.4|15871.4|6
1653411860000|2022-05-24 17:04:20|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|9
1653411870000|2022-05-24 17:04:30|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|6
1653411880000|2022-05-24 17:04:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|5
1653411890000|2022-05-24 17:04:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|152
1653411900000|2022-05-24 17:05:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|9
1653411910000|2022-05-24 17:05:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|17
1653411920000|2022-05-24 17:05:20|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|20
1653411930000|2022-05-24 17:05:30|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15877|15873|8
1653411940000|2022-05-24 17:05:40|15877|15873|15872.3|15868.3|15877|15873|15869.2|15865.2|268
1653411950000|2022-05-24 17:05:50|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|26
1653411960000|2022-05-24 17:06:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|12
1653411970000|2022-05-24 17:06:10|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|13
1653411980000|2022-05-24 17:06:20|15877|15873|15877|15873|15877|15873|15875.4|15871.4|150
1653411990000|2022-05-24 17:06:30|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|6
1653412000000|2022-05-24 17:06:40|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|6
1653412010000|2022-05-24 17:06:50|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15877|15873|16
1653412020000|2022-05-24 17:07:00|||||||||12
1653412030000|2022-05-24 17:07:10|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|3
1653412040000|2022-05-24 17:07:20|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|9
1653412050000|2022-05-24 17:07:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|24
1653412060000|2022-05-24 17:07:40|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|13
1653412070000|2022-05-24 17:07:50|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|7
1653412080000|2022-05-24 17:08:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|1166
1653412090000|2022-05-24 17:08:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|8
1653412100000|2022-05-24 17:08:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|6
1653412110000|2022-05-24 17:08:30|15877|15873|15878.6|15874.6|15880.1|15876.1|15877|15873|3
1653412120000|2022-05-24 17:08:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|502
1653412130000|2022-05-24 17:08:50|||||||||6
1653412140000|2022-05-24 17:09:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|7
1653412150000|2022-05-24 17:09:10|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|6
1653412160000|2022-05-24 17:09:20|||||||||6
1653412170000|2022-05-24 17:09:30|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|8
1653412180000|2022-05-24 17:09:40|15873.9|15869.9|15870.8|15866.8|15873.9|15869.9|15870.8|15866.8|4
1653412190000|2022-05-24 17:09:50|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|5
1653412200000|2022-05-24 17:10:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|4
1653412210000|2022-05-24 17:10:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|4
1653412220000|2022-05-24 17:10:20|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|8
1653412230000|2022-05-24 17:10:30|15877|15873|15877|15873|15877|15873|15875.4|15871.4|5
1653412240000|2022-05-24 17:10:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|2501
1653412250000|2022-05-24 17:10:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|8
1653412260000|2022-05-24 17:11:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|22
1653412270000|2022-05-24 17:11:10|||||||||1
1653412280000|2022-05-24 17:11:20|||||||||5
1653412290000|2022-05-24 17:11:30|15870.8|15866.8|15862.9|15858.9|15870.8|15866.8|15861.4|15857.4|15
1653412300000|2022-05-24 17:11:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|4
1653412310000|2022-05-24 17:11:50|||||||||6
1653412320000|2022-05-24 17:12:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|4
1653412330000|2022-05-24 17:12:10|15861.4|15857.4|15858.3|15854.3|15861.4|15857.4|15856.7|15852.7|10
1653412340000|2022-05-24 17:12:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|5
1653412350000|2022-05-24 17:12:30|||||||||26
1653412360000|2022-05-24 17:12:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653412370000|2022-05-24 17:12:50|||||||||7
1653412380000|2022-05-24 17:13:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|18
1653412390000|2022-05-24 17:13:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|11
1653412400000|2022-05-24 17:13:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|17
1653412410000|2022-05-24 17:13:30|||||||||66
1653412420000|2022-05-24 17:13:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653412430000|2022-05-24 17:13:50|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15855.1|15851.1|23
1653412440000|2022-05-24 17:14:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|6
1653412450000|2022-05-24 17:14:10|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|7
1653412460000|2022-05-24 17:14:20|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|8
1653412470000|2022-05-24 17:14:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|5
1653412480000|2022-05-24 17:14:40|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|28
1653412490000|2022-05-24 17:14:50|||||||||582
1653412500000|2022-05-24 17:15:00|15858.3|15854.3|15866.1|15862.1|15866.1|15862.1|15858.3|15854.3|19
1653412510000|2022-05-24 17:15:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|1
1653412520000|2022-05-24 17:15:20|||||||||5
1653412530000|2022-05-24 17:15:30|||||||||5
1653412540000|2022-05-24 17:15:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|2
1653412550000|2022-05-24 17:15:50|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|5
1653412560000|2022-05-24 17:16:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|6
1653412570000|2022-05-24 17:16:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|2
1653412580000|2022-05-24 17:16:20|||||||||9
1653412590000|2022-05-24 17:16:30|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|2060
1653412600000|2022-05-24 17:16:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|6
1653412610000|2022-05-24 17:16:50|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|12
1653412620000|2022-05-24 17:17:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|3
1653412630000|2022-05-24 17:17:10|||||||||1
1653412640000|2022-05-24 17:17:20|15861.4|15857.4|15856.7|15852.7|15861.4|15857.4|15856.7|15852.7|6
1653412650000|2022-05-24 17:17:30|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|9
1653412660000|2022-05-24 17:17:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|2
1653412670000|2022-05-24 17:17:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|11
1653412680000|2022-05-24 17:18:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|5
1653412690000|2022-05-24 17:18:10|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|2
1653412700000|2022-05-24 17:18:20|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|9
1653412710000|2022-05-24 17:18:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|12
1653412720000|2022-05-24 17:18:40|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|4
1653412730000|2022-05-24 17:18:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|25
1653412740000|2022-05-24 17:19:00|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|28
1653412750000|2022-05-24 17:19:10|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|7
1653412760000|2022-05-24 17:19:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|10
1653412770000|2022-05-24 17:19:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|4
1653412780000|2022-05-24 17:19:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653412790000|2022-05-24 17:19:50|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|14
1653412800000|2022-05-24 17:20:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|5
1653412810000|2022-05-24 17:20:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1653412820000|2022-05-24 17:20:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|8
1653412830000|2022-05-24 17:20:30|||||||||12
1653412840000|2022-05-24 17:20:40|15852|15848|15852|15848|15852|15848|15852|15848|1
1653412850000|2022-05-24 17:20:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|10
1653412860000|2022-05-24 17:21:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|9
1653412870000|2022-05-24 17:21:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653412880000|2022-05-24 17:21:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|13
1653412890000|2022-05-24 17:21:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|4
1653412900000|2022-05-24 17:21:40|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|2
1653412910000|2022-05-24 17:21:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|13
1653412920000|2022-05-24 17:22:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|8
1653412930000|2022-05-24 17:22:10|||||||||1
1653412940000|2022-05-24 17:22:20|||||||||10
1653412950000|2022-05-24 17:22:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|6
1653412960000|2022-05-24 17:22:40|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|1
1653412970000|2022-05-24 17:22:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|9
1653412980000|2022-05-24 17:23:00|15858.3|15854.3|15855.1|15851.1|15859.8|15855.8|15855.1|15851.1|7
1653412990000|2022-05-24 17:23:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|2
1653413000000|2022-05-24 17:23:20|||||||||11
1653413010000|2022-05-24 17:23:30|||||||||122
1653413020000|2022-05-24 17:23:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|2
1653413030000|2022-05-24 17:23:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|9
1653413040000|2022-05-24 17:24:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|6
1653413060000|2022-05-24 17:24:20|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|12
1653413070000|2022-05-24 17:24:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|4
1653413080000|2022-05-24 17:24:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653413090000|2022-05-24 17:24:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|11
1653413100000|2022-05-24 17:25:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|19
1653413110000|2022-05-24 17:25:10|15859.8|15855.8|15858.3|15854.3|15861.4|15857.4|15858.3|15854.3|6
1653413120000|2022-05-24 17:25:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|11
1653413130000|2022-05-24 17:25:30|||||||||387
1653413140000|2022-05-24 17:25:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|2
1653413150000|2022-05-24 17:25:50|||||||||10
1653413160000|2022-05-24 17:26:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|11
1653413170000|2022-05-24 17:26:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|6
1653413180000|2022-05-24 17:26:20|||||||||9
1653413190000|2022-05-24 17:26:30|||||||||4
1653413200000|2022-05-24 17:26:40|||||||||1
1653413210000|2022-05-24 17:26:50|||||||||11
1653413220000|2022-05-24 17:27:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|12
1653413230000|2022-05-24 17:27:10|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|9
1653413240000|2022-05-24 17:27:20|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|12
1653413250000|2022-05-24 17:27:30|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|5
1653413260000|2022-05-24 17:27:40|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|4
1653413270000|2022-05-24 17:27:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|12
1653413280000|2022-05-24 17:28:00|||||||||4
1653413290000|2022-05-24 17:28:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|3
1653413300000|2022-05-24 17:28:20|||||||||5
1653413310000|2022-05-24 17:28:30|||||||||7
1653413320000|2022-05-24 17:28:40|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|16
1653413330000|2022-05-24 17:28:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|17
1653413340000|2022-05-24 17:29:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|16
1653413350000|2022-05-24 17:29:10|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|12
1653413360000|2022-05-24 17:29:20|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|12
1653413370000|2022-05-24 17:29:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|12
1653413380000|2022-05-24 17:29:40|||||||||2
1653413390000|2022-05-24 17:29:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|5
1653413400000|2022-05-24 17:30:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|9
1653413410000|2022-05-24 17:30:10|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|12
1653413420000|2022-05-24 17:30:20|15867.6|15863.6|15864.5|15860.5|15869.2|15865.2|15864.5|15860.5|8
1653413430000|2022-05-24 17:30:30|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|10
1653413440000|2022-05-24 17:30:40|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|2
1653413450000|2022-05-24 17:30:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|6
1653413460000|2022-05-24 17:31:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|8
1653413470000|2022-05-24 17:31:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653413480000|2022-05-24 17:31:20|15864.5|15860.5|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|16
1653413490000|2022-05-24 17:31:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|10
1653413500000|2022-05-24 17:31:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|11
1653413510000|2022-05-24 17:31:50|||||||||5
1653413520000|2022-05-24 17:32:00|||||||||9
1653413530000|2022-05-24 17:32:10|||||||||1
1653413540000|2022-05-24 17:32:20|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|9
1653413550000|2022-05-24 17:32:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|15
1653413560000|2022-05-24 17:32:40|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|4
1653413570000|2022-05-24 17:32:50|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|5
1653413580000|2022-05-24 17:33:00|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|11
1653413590000|2022-05-24 17:33:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653413600000|2022-05-24 17:33:20|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|7
1653413610000|2022-05-24 17:33:30|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|9
1653413620000|2022-05-24 17:33:40|||||||||1
1653413630000|2022-05-24 17:33:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|5
1653413640000|2022-05-24 17:34:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|10
1653413650000|2022-05-24 17:34:10|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|11
1653413660000|2022-05-24 17:34:20|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|8
1653413670000|2022-05-24 17:34:30|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|21
1653413680000|2022-05-24 17:34:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1653413690000|2022-05-24 17:34:50|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|6
1653413700000|2022-05-24 17:35:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|10
1653413710000|2022-05-24 17:35:10|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|9
1653413720000|2022-05-24 17:35:20|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|6
1653413730000|2022-05-24 17:35:30|||||||||8
1653413740000|2022-05-24 17:35:40|||||||||2
1653413750000|2022-05-24 17:35:50|||||||||6
1653413760000|2022-05-24 17:36:00|||||||||9
1653413770000|2022-05-24 17:36:10|||||||||123
1653413780000|2022-05-24 17:36:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|7
1653413790000|2022-05-24 17:36:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|10
1653413800000|2022-05-24 17:36:40|||||||||5
1653413810000|2022-05-24 17:36:50|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|7
1653413820000|2022-05-24 17:37:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|15
1653413830000|2022-05-24 17:37:10|||||||||1
1653413840000|2022-05-24 17:37:20|||||||||5
1653413850000|2022-05-24 17:37:30|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15867.6|15863.6|9
1653413860000|2022-05-24 17:37:40|||||||||2
1653413870000|2022-05-24 17:37:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|6
1653413880000|2022-05-24 17:38:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|11
1653413890000|2022-05-24 17:38:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|7
1653413900000|2022-05-24 17:38:20|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|6
1653413910000|2022-05-24 17:38:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|10
1653413920000|2022-05-24 17:38:40|||||||||25
1653413930000|2022-05-24 17:38:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|11
1653413940000|2022-05-24 17:39:00|15861.4|15857.4|15853.6|15849.6|15861.4|15857.4|15853.6|15849.6|11
1653413950000|2022-05-24 17:39:10|||||||||8
1653413960000|2022-05-24 17:39:20|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|5
1653413970000|2022-05-24 17:39:30|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|9
1653413980000|2022-05-24 17:39:40|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|3
1653413990000|2022-05-24 17:39:50|||||||||5
1653414000000|2022-05-24 17:40:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|14
1653414010000|2022-05-24 17:40:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|308
1653414020000|2022-05-24 17:40:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|6
1653414030000|2022-05-24 17:40:30|15852|15848|15852|15848|15852|15848|15852|15848|15
1653414040000|2022-05-24 17:40:40|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653414050000|2022-05-24 17:40:50|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|10
1653414060000|2022-05-24 17:41:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|21
1653414070000|2022-05-24 17:41:10|15852|15848|15852|15848|15852|15848|15852|15848|1
1653414080000|2022-05-24 17:41:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|63
1653414090000|2022-05-24 17:41:30|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|4213
1653414100000|2022-05-24 17:41:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1653414110000|2022-05-24 17:41:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|49
1653414120000|2022-05-24 17:42:00|||||||||256
1653414130000|2022-05-24 17:42:10|15845.8|15841.8|15850.4|15846.4|15853.6|15849.6|15845.8|15841.8|7
1653414140000|2022-05-24 17:42:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|5
1653414150000|2022-05-24 17:42:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|4
1653414160000|2022-05-24 17:42:40|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|3
1653414170000|2022-05-24 17:42:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|171
1653414180000|2022-05-24 17:43:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|18
1653414190000|2022-05-24 17:43:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|5
1653414200000|2022-05-24 17:43:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|7
1653414210000|2022-05-24 17:43:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|6
1653414220000|2022-05-24 17:43:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|4
1653414230000|2022-05-24 17:43:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|7
1653414240000|2022-05-24 17:44:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|6
1653414250000|2022-05-24 17:44:10|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|20
1653414260000|2022-05-24 17:44:20|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|683
1653414270000|2022-05-24 17:44:30|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|4
1653414280000|2022-05-24 17:44:40|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|8
1653414290000|2022-05-24 17:44:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653414300000|2022-05-24 17:45:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|27
1653414310000|2022-05-24 17:45:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|5
1653414320000|2022-05-24 17:45:20|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|12
1653414330000|2022-05-24 17:45:30|15834.8|15830.8|15833.3|15829.3|15836.4|15832.4|15831.7|15827.7|5
1653414340000|2022-05-24 17:45:40|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|4
1653414350000|2022-05-24 17:45:50|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|3
1653414360000|2022-05-24 17:46:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|9
1653414370000|2022-05-24 17:46:10|||||||||5
1653414380000|2022-05-24 17:46:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|11
1653414390000|2022-05-24 17:46:30|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|15
1653414400000|2022-05-24 17:46:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|4
1653414410000|2022-05-24 17:46:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|2
1653414420000|2022-05-24 17:47:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|36
1653414430000|2022-05-24 17:47:10|||||||||1
1653414440000|2022-05-24 17:47:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|10
1653414450000|2022-05-24 17:47:30|||||||||7
1653414460000|2022-05-24 17:47:40|||||||||3
1653414470000|2022-05-24 17:47:50|||||||||1
1653414480000|2022-05-24 17:48:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653414490000|2022-05-24 17:48:10|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|5
1653414500000|2022-05-24 17:48:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|16
1653414510000|2022-05-24 17:48:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653414520000|2022-05-24 17:48:40|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|7
1653414530000|2022-05-24 17:48:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653414540000|2022-05-24 17:49:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653414550000|2022-05-24 17:49:10|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|10
1653414560000|2022-05-24 17:49:20|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|3
1653414570000|2022-05-24 17:49:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1
1653414580000|2022-05-24 17:49:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|5
1653414590000|2022-05-24 17:49:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653414600000|2022-05-24 17:50:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|7
1653414610000|2022-05-24 17:50:10|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|4
1653414620000|2022-05-24 17:50:20|||||||||1
1653414630000|2022-05-24 17:50:30|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|502
1653414640000|2022-05-24 17:50:40|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653414650000|2022-05-24 17:50:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653414660000|2022-05-24 17:51:00|15847.3|15843.3|15841.1|15837.1|15848.9|15844.9|15841.1|15837.1|3
1653414670000|2022-05-24 17:51:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|4
1653414680000|2022-05-24 17:51:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653414690000|2022-05-24 17:51:30|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|2
1653414700000|2022-05-24 17:51:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|3
1653414710000|2022-05-24 17:51:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1653414720000|2022-05-24 17:52:00|15833.3|15829.3|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|3
1653414730000|2022-05-24 17:52:10|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|6
1653414740000|2022-05-24 17:52:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653414750000|2022-05-24 17:52:30|||||||||1
1653414760000|2022-05-24 17:52:40|||||||||4
1653414770000|2022-05-24 17:52:50|||||||||1
1653414780000|2022-05-24 17:53:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|4
1653414790000|2022-05-24 17:53:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|9
1653414800000|2022-05-24 17:53:20|||||||||2
1653414810000|2022-05-24 17:53:30|||||||||956
1653414820000|2022-05-24 17:53:40|||||||||1254
1653414830000|2022-05-24 17:53:50|||||||||11
1653414840000|2022-05-24 17:54:00|||||||||5
1653414850000|2022-05-24 17:54:10|||||||||4
1653414860000|2022-05-24 17:54:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|16
1653414870000|2022-05-24 17:54:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15833.3|15829.3|1
1653414880000|2022-05-24 17:54:40|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|18
1653414890000|2022-05-24 17:54:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|23
1653414900000|2022-05-24 17:55:00|||||||||2
1653414910000|2022-05-24 17:55:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|12
1653414920000|2022-05-24 17:55:20|||||||||2
1653414930000|2022-05-24 17:55:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|28
1653414940000|2022-05-24 17:55:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|8
1653414950000|2022-05-24 17:55:50|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1653414960000|2022-05-24 17:56:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653414970000|2022-05-24 17:56:10|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|12
1653414980000|2022-05-24 17:56:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1653414990000|2022-05-24 17:56:30|||||||||1
1653415000000|2022-05-24 17:56:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|6
1653415010000|2022-05-24 17:56:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1653415020000|2022-05-24 17:57:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|5
1653415030000|2022-05-24 17:57:10|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|4
1653415040000|2022-05-24 17:57:20|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|1
1653415050000|2022-05-24 17:57:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653415060000|2022-05-24 17:57:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|22
1653415070000|2022-05-24 17:57:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|10
1653415080000|2022-05-24 17:58:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653415090000|2022-05-24 17:58:10|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|7
1653415100000|2022-05-24 17:58:20|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|6
1653415110000|2022-05-24 17:58:30|15827|15823|15827|15823|15827|15823|15827|15823|12
1653415120000|2022-05-24 17:58:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1653415130000|2022-05-24 17:58:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|7
1653415140000|2022-05-24 17:59:00|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653415150000|2022-05-24 17:59:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|13
1653415160000|2022-05-24 17:59:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|3
1653415170000|2022-05-24 17:59:30|15830.1|15826.1|15827|15823|15830.1|15826.1|15827|15823|1
1653415180000|2022-05-24 17:59:40|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|5
1653415200000|2022-05-24 18:00:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15830.1|15826.1|1
1653415210000|2022-05-24 18:00:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|18
1653415220000|2022-05-24 18:00:20|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|9
1653415230000|2022-05-24 18:00:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|1
1653415240000|2022-05-24 18:00:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|119
1653415250000|2022-05-24 18:00:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|605
1653415260000|2022-05-24 18:01:00|||||||||9
1653415270000|2022-05-24 18:01:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|22
1653415280000|2022-05-24 18:01:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653415290000|2022-05-24 18:01:30|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|29
1653415300000|2022-05-24 18:01:40|15853.6|15849.6|15852|15848|15853.6|15849.6|15850.4|15846.4|18
1653415310000|2022-05-24 18:01:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|9
1653415320000|2022-05-24 18:02:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|2
1653415330000|2022-05-24 18:02:10|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|11
1653415340000|2022-05-24 18:02:20|15852|15848|15853.6|15849.6|15855.1|15851.1|15852|15848|17
1653415350000|2022-05-24 18:02:30|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|10
1653415360000|2022-05-24 18:02:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|6
1653415370000|2022-05-24 18:02:50|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|6
1653415380000|2022-05-24 18:03:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|8
1653415390000|2022-05-24 18:03:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|139
1653415400000|2022-05-24 18:03:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|351
1653415410000|2022-05-24 18:03:30|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|39
1653415420000|2022-05-24 18:03:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|18
1653415430000|2022-05-24 18:03:50|||||||||2
1653415440000|2022-05-24 18:04:00|||||||||165
1653415450000|2022-05-24 18:04:10|||||||||4
1653415460000|2022-05-24 18:04:20|||||||||1
1653415470000|2022-05-24 18:04:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|26
1653415480000|2022-05-24 18:04:40|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|14
1653415490000|2022-05-24 18:04:50|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|3
1653415500000|2022-05-24 18:05:00|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|8
1653415510000|2022-05-24 18:05:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|10
1653415520000|2022-05-24 18:05:20|||||||||54
1653415530000|2022-05-24 18:05:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|23
1653415540000|2022-05-24 18:05:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|4
1653415550000|2022-05-24 18:05:50|||||||||1
1653415560000|2022-05-24 18:06:00|15862.9|15858.9|15858.3|15854.3|15862.9|15858.9|15858.3|15854.3|23
1653415570000|2022-05-24 18:06:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|29
1653415580000|2022-05-24 18:06:20|||||||||25
1653415590000|2022-05-24 18:06:30|||||||||1
1653415600000|2022-05-24 18:06:40|||||||||23
1653415610000|2022-05-24 18:06:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|5
1653415620000|2022-05-24 18:07:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|4
1653415630000|2022-05-24 18:07:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|6
1653415640000|2022-05-24 18:07:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|12
1653415650000|2022-05-24 18:07:30|15852|15848|15852|15848|15852|15848|15850.4|15846.4|19
1653415660000|2022-05-24 18:07:40|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|13
1653415670000|2022-05-24 18:07:50|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|2
1653415680000|2022-05-24 18:08:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|3
1653415690000|2022-05-24 18:08:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|26
1653415700000|2022-05-24 18:08:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|3
1653415710000|2022-05-24 18:08:30|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|3
1653415720000|2022-05-24 18:08:40|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|9
1653415730000|2022-05-24 18:08:50|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|6
1653415740000|2022-05-24 18:09:00|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15842.6|15838.6|4
1653415750000|2022-05-24 18:09:10|||||||||4
1653415760000|2022-05-24 18:09:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|7
1653415770000|2022-05-24 18:09:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|10
1653415780000|2022-05-24 18:09:40|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|30
1653415790000|2022-05-24 18:09:50|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|6
1653415800000|2022-05-24 18:10:00|||||||||26
1653415810000|2022-05-24 18:10:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|4
1653415820000|2022-05-24 18:10:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|2
1653415830000|2022-05-24 18:10:30|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|2
1653415840000|2022-05-24 18:10:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|5
1653415850000|2022-05-24 18:10:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|2
1653415860000|2022-05-24 18:11:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|2
1653415870000|2022-05-24 18:11:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|5
1653415880000|2022-05-24 18:11:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653415890000|2022-05-24 18:11:30|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|11
1653415900000|2022-05-24 18:11:40|||||||||5
1653415910000|2022-05-24 18:11:50|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1653415920000|2022-05-24 18:12:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|7
1653415930000|2022-05-24 18:12:10|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|248
1653415940000|2022-05-24 18:12:20|||||||||1
1653415950000|2022-05-24 18:12:30|||||||||1
1653415960000|2022-05-24 18:12:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|11
1653415970000|2022-05-24 18:12:50|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|12
1653415980000|2022-05-24 18:13:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653415990000|2022-05-24 18:13:10|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|4
1653416000000|2022-05-24 18:13:20|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653416010000|2022-05-24 18:13:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653416020000|2022-05-24 18:13:40|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|8
1653416030000|2022-05-24 18:13:50|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|2
1653416040000|2022-05-24 18:14:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653416050000|2022-05-24 18:14:10|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|11
1653416060000|2022-05-24 18:14:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|4
1653416070000|2022-05-24 18:14:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653416080000|2022-05-24 18:14:40|||||||||4
1653416090000|2022-05-24 18:14:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|23
1653416100000|2022-05-24 18:15:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|15
1653416110000|2022-05-24 18:15:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|45
1653416120000|2022-05-24 18:15:20|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|116
1653416130000|2022-05-24 18:15:30|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|1
1653416140000|2022-05-24 18:15:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|8
1653416150000|2022-05-24 18:15:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|6
1653416160000|2022-05-24 18:16:00|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|21
1653416170000|2022-05-24 18:16:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|5
1653416180000|2022-05-24 18:16:20|15842.6|15838.6|15845.8|15841.8|15847.3|15843.3|15842.6|15838.6|6
1653416190000|2022-05-24 18:16:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653416200000|2022-05-24 18:16:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|6
1653416210000|2022-05-24 18:16:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1
1653416220000|2022-05-24 18:17:00|||||||||7
1653416230000|2022-05-24 18:17:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|10
1653416240000|2022-05-24 18:17:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|2
1653416250000|2022-05-24 18:17:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|2
1653416260000|2022-05-24 18:17:40|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|4
1653416270000|2022-05-24 18:17:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|10
1653416280000|2022-05-24 18:18:00|||||||||1
1653416290000|2022-05-24 18:18:10|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|4
1653416300000|2022-05-24 18:18:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|4
1653416310000|2022-05-24 18:18:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|13
1653416320000|2022-05-24 18:18:40|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|12
1653416330000|2022-05-24 18:18:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653416340000|2022-05-24 18:19:00|||||||||2
1653416350000|2022-05-24 18:19:10|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|8
1653416360000|2022-05-24 18:19:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|3
1653416370000|2022-05-24 18:19:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|5
1653416380000|2022-05-24 18:19:40|||||||||4
1653416390000|2022-05-24 18:19:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653416400000|2022-05-24 18:20:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653416410000|2022-05-24 18:20:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|7
1653416420000|2022-05-24 18:20:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|3
1653416430000|2022-05-24 18:20:30|||||||||29
1653416440000|2022-05-24 18:20:40|15852|15848|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|4
1653416450000|2022-05-24 18:20:50|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|4
1653416460000|2022-05-24 18:21:00|||||||||2
1653416470000|2022-05-24 18:21:10|||||||||4
1653416480000|2022-05-24 18:21:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|3
1653416490000|2022-05-24 18:21:30|15852|15848|15850.4|15846.4|15852|15848|15847.3|15843.3|1
1653416500000|2022-05-24 18:21:40|15848.9|15844.9|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|5
1653416510000|2022-05-24 18:21:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|2
1653416520000|2022-05-24 18:22:00|||||||||82
1653416530000|2022-05-24 18:22:10|||||||||9
1653416540000|2022-05-24 18:22:20|||||||||58
1653416550000|2022-05-24 18:22:30|||||||||1
1653416560000|2022-05-24 18:22:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|14
1653416570000|2022-05-24 18:22:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|4
1653416580000|2022-05-24 18:23:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|4
1653416590000|2022-05-24 18:23:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|8
1653416600000|2022-05-24 18:23:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|7
1653416610000|2022-05-24 18:23:30|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|3
1653416620000|2022-05-24 18:23:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|10
1653416630000|2022-05-24 18:23:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|4
1653416640000|2022-05-24 18:24:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|5
1653416650000|2022-05-24 18:24:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|11
1653416660000|2022-05-24 18:24:20|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653416670000|2022-05-24 18:24:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|12
1653416680000|2022-05-24 18:24:40|||||||||33
1653416690000|2022-05-24 18:24:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|8
1653416700000|2022-05-24 18:25:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|5
1653416710000|2022-05-24 18:25:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|56
1653416720000|2022-05-24 18:25:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|7
1653416730000|2022-05-24 18:25:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|6
1653416740000|2022-05-24 18:25:40|||||||||7
1653416750000|2022-05-24 18:25:50|||||||||1
1653416760000|2022-05-24 18:26:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|5
1653416770000|2022-05-24 18:26:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|8
1653416780000|2022-05-24 18:26:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|9
1653416790000|2022-05-24 18:26:30|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|7
1653416800000|2022-05-24 18:26:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|4
1653416810000|2022-05-24 18:26:50|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653416820000|2022-05-24 18:27:00|15839.5|15835.5|15847.3|15843.3|15847.3|15843.3|15839.5|15835.5|9
1653416830000|2022-05-24 18:27:10|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|9
1653416840000|2022-05-24 18:27:20|||||||||1
1653416850000|2022-05-24 18:27:30|||||||||5
1653416860000|2022-05-24 18:27:40|||||||||10
1653416870000|2022-05-24 18:27:50|||||||||1
1653416880000|2022-05-24 18:28:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|14
1653416890000|2022-05-24 18:28:10|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|12
1653416900000|2022-05-24 18:28:20|||||||||9
1653416910000|2022-05-24 18:28:30|||||||||7
1653416920000|2022-05-24 18:28:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|80
1653416930000|2022-05-24 18:28:50|||||||||1
1653416940000|2022-05-24 18:29:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|7
1653416950000|2022-05-24 18:29:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|4
1653416960000|2022-05-24 18:29:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5009
1653416970000|2022-05-24 18:29:30|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15842.6|15838.6|47
1653416980000|2022-05-24 18:29:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|4
1653416990000|2022-05-24 18:29:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|6
1653417000000|2022-05-24 18:30:00|15842.6|15838.6|15836.4|15832.4|15844.2|15840.2|15836.4|15832.4|34
1653417010000|2022-05-24 18:30:10|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1653417020000|2022-05-24 18:30:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|7
1653417030000|2022-05-24 18:30:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1653417040000|2022-05-24 18:30:40|||||||||9
1653417050000|2022-05-24 18:30:50|||||||||1
1653417060000|2022-05-24 18:31:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|11
1653417070000|2022-05-24 18:31:10|15834.8|15830.8|15839.5|15835.5|15841.1|15837.1|15834.8|15830.8|4
1653417080000|2022-05-24 18:31:20|15841.1|15837.1|15839.5|15835.5|15842.6|15838.6|15839.5|15835.5|6
1653417090000|2022-05-24 18:31:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653417100000|2022-05-24 18:31:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|10
1653417110000|2022-05-24 18:31:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653417120000|2022-05-24 18:32:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|8
1653417130000|2022-05-24 18:32:10|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|8
1653417140000|2022-05-24 18:32:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|3
1653417150000|2022-05-24 18:32:30|||||||||4
1653417160000|2022-05-24 18:32:40|||||||||8
1653417170000|2022-05-24 18:32:50|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|10
1653417180000|2022-05-24 18:33:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653417190000|2022-05-24 18:33:10|||||||||19
1653417200000|2022-05-24 18:33:20|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|9
1653417210000|2022-05-24 18:33:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653417220000|2022-05-24 18:33:40|||||||||10
1653417230000|2022-05-24 18:33:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|87
1653417240000|2022-05-24 18:34:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|10
1653417250000|2022-05-24 18:34:10|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|10
1653417260000|2022-05-24 18:34:20|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|14
1653417270000|2022-05-24 18:34:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|27
1653417280000|2022-05-24 18:34:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653417290000|2022-05-24 18:34:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|14
1653417300000|2022-05-24 18:35:00|||||||||1
1653417310000|2022-05-24 18:35:10|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|9
1653417320000|2022-05-24 18:35:20|||||||||8
1653417330000|2022-05-24 18:35:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|9
1653417340000|2022-05-24 18:35:40|||||||||7
1653417350000|2022-05-24 18:35:50|||||||||1
1653417360000|2022-05-24 18:36:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|12
1653417370000|2022-05-24 18:36:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|7
1653417380000|2022-05-24 18:36:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|4
1653417390000|2022-05-24 18:36:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|6
1653417400000|2022-05-24 18:36:40|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|10
1653417410000|2022-05-24 18:36:50|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|10
1653417420000|2022-05-24 18:37:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|42
1653417430000|2022-05-24 18:37:10|||||||||29
1653417440000|2022-05-24 18:37:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|8
1653417450000|2022-05-24 18:37:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653417460000|2022-05-24 18:37:40|||||||||9
1653417470000|2022-05-24 18:37:50|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|11
1653417480000|2022-05-24 18:38:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|7
1653417490000|2022-05-24 18:38:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|11
1653417500000|2022-05-24 18:38:20|||||||||5
1653417510000|2022-05-24 18:38:30|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653417520000|2022-05-24 18:38:40|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|11
1653417530000|2022-05-24 18:38:50|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|2
1653417540000|2022-05-24 18:39:00|||||||||14
1653417550000|2022-05-24 18:39:10|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|8
1653417560000|2022-05-24 18:39:20|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|10
1653417570000|2022-05-24 18:39:30|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|5
1653417580000|2022-05-24 18:39:40|||||||||20
1653417590000|2022-05-24 18:39:50|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|15
1653417600000|2022-05-24 18:40:00|||||||||2
1653417610000|2022-05-24 18:40:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|17
1653417620000|2022-05-24 18:40:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653417630000|2022-05-24 18:40:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|3
1653417640000|2022-05-24 18:40:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|8
1653417650000|2022-05-24 18:40:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|8
1653417660000|2022-05-24 18:41:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|7
1653417670000|2022-05-24 18:41:10|||||||||10
1653417680000|2022-05-24 18:41:20|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|60
1653417690000|2022-05-24 18:41:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|4
1653417700000|2022-05-24 18:41:40|||||||||8
1653417710000|2022-05-24 18:41:50|||||||||5
1653417720000|2022-05-24 18:42:00|||||||||4
1653417730000|2022-05-24 18:42:10|||||||||8
1653417740000|2022-05-24 18:42:20|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|5
1653417750000|2022-05-24 18:42:30|||||||||12
1653417760000|2022-05-24 18:42:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|115
1653417770000|2022-05-24 18:42:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653417780000|2022-05-24 18:43:00|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15834.8|15830.8|5
1653417790000|2022-05-24 18:43:10|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|55
1653417800000|2022-05-24 18:43:20|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653417810000|2022-05-24 18:43:30|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|12
1653417820000|2022-05-24 18:43:40|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|46
1653417830000|2022-05-24 18:43:50|15839.5|15835.5|15847.3|15843.3|15847.3|15843.3|15839.5|15835.5|10
1653417840000|2022-05-24 18:44:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|12
1653417850000|2022-05-24 18:44:10|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|65
1653417860000|2022-05-24 18:44:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|10
1653417870000|2022-05-24 18:44:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|7
1653417880000|2022-05-24 18:44:40|||||||||62
1653417890000|2022-05-24 18:44:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|33
1653417900000|2022-05-24 18:45:00|15852|15848|15852|15848|15853.6|15849.6|15852|15848|7
1653417910000|2022-05-24 18:45:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|12
1653417920000|2022-05-24 18:45:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|13
1653417930000|2022-05-24 18:45:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|71
1653417940000|2022-05-24 18:45:40|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|14
1653417950000|2022-05-24 18:45:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|7
1653417960000|2022-05-24 18:46:00|15848.9|15844.9|15853.6|15849.6|15855.1|15851.1|15848.9|15844.9|20
1653417970000|2022-05-24 18:46:10|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|15
1653417980000|2022-05-24 18:46:20|||||||||9
1653417990000|2022-05-24 18:46:30|||||||||8
1653418000000|2022-05-24 18:46:40|||||||||56
1653418010000|2022-05-24 18:46:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|8
1653418020000|2022-05-24 18:47:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|7
1653418030000|2022-05-24 18:47:10|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|26
1653418040000|2022-05-24 18:47:20|15852|15848|15852|15848|15852|15848|15850.4|15846.4|5
1653418050000|2022-05-24 18:47:30|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|51
1653418060000|2022-05-24 18:47:40|||||||||23
1653418070000|2022-05-24 18:47:50|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|7
1653418080000|2022-05-24 18:48:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|19
1653418090000|2022-05-24 18:48:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|62
1653418100000|2022-05-24 18:48:20|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|0
1653418110000|2022-05-24 18:48:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|23
1653418120000|2022-05-24 18:48:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|14
1653418130000|2022-05-24 18:48:50|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|60
1653418140000|2022-05-24 18:49:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|8
1653418150000|2022-05-24 18:49:10|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|32
1653418160000|2022-05-24 18:49:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|13
1653418170000|2022-05-24 18:49:30|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|55
1653418180000|2022-05-24 18:49:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|15
1653418190000|2022-05-24 18:49:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|7
1653418200000|2022-05-24 18:50:00|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|18
1653418210000|2022-05-24 18:50:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|52
1653418220000|2022-05-24 18:50:20|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|47
1653418230000|2022-05-24 18:50:30|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|102
1653418240000|2022-05-24 18:50:40|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|11
1653418250000|2022-05-24 18:50:50|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|70
1653418260000|2022-05-24 18:51:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|8
1653418270000|2022-05-24 18:51:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|64
1653418280000|2022-05-24 18:51:20|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|9
1653418290000|2022-05-24 18:51:30|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|64
1653418300000|2022-05-24 18:51:40|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15861.4|15857.4|22
1653418310000|2022-05-24 18:51:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|14
1653418320000|2022-05-24 18:52:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|16
1653418330000|2022-05-24 18:52:10|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|45
1653418340000|2022-05-24 18:52:20|||||||||11
1653418350000|2022-05-24 18:52:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|15
1653418360000|2022-05-24 18:52:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|11
1653418370000|2022-05-24 18:52:50|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|11
1653418380000|2022-05-24 18:53:00|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|23
1653418390000|2022-05-24 18:53:10|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|6
1653418400000|2022-05-24 18:53:20|15862.9|15858.9|15861.4|15857.4|15864.5|15860.5|15859.8|15855.8|16
1653418410000|2022-05-24 18:53:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|55
1653418420000|2022-05-24 18:53:40|||||||||14
1653418430000|2022-05-24 18:53:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|4
1653418440000|2022-05-24 18:54:00|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|7
1653418450000|2022-05-24 18:54:10|15859.8|15855.8|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|24
1653418460000|2022-05-24 18:54:20|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|58
1653418470000|2022-05-24 18:54:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|3
1653418480000|2022-05-24 18:54:40|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|25
1653418490000|2022-05-24 18:54:50|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|25
1653418500000|2022-05-24 18:55:00|15861.4|15857.4|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|101
1653418510000|2022-05-24 18:55:10|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|16
1653418520000|2022-05-24 18:55:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15
1653418530000|2022-05-24 18:55:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653418540000|2022-05-24 18:55:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|72
1653418550000|2022-05-24 18:55:50|||||||||17
1653418560000|2022-05-24 18:56:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|11
1653418570000|2022-05-24 18:56:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|2
1653418580000|2022-05-24 18:56:20|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|64
1653418590000|2022-05-24 18:56:30|15855.1|15851.1|15852|15848|15855.1|15851.1|15850.4|15846.4|26
1653418600000|2022-05-24 18:56:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|12
1653418610000|2022-05-24 18:56:50|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|17
1653418620000|2022-05-24 18:57:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|63
1653418630000|2022-05-24 18:57:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|12
1653418640000|2022-05-24 18:57:20|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|159
1653418650000|2022-05-24 18:57:30|15850.4|15846.4|15845.8|15841.8|15850.4|15846.4|15845.8|15841.8|8
1653418660000|2022-05-24 18:57:40|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|39
1653418670000|2022-05-24 18:57:50|||||||||62
1653418680000|2022-05-24 18:58:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|43
1653418690000|2022-05-24 18:58:10|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|17
1653418700000|2022-05-24 18:58:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|34
1653418710000|2022-05-24 18:58:30|||||||||25
1653418720000|2022-05-24 18:58:40|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1399
1653418730000|2022-05-24 18:58:50|15839.5|15835.5|15839.5|15835.5|15842.6|15838.6|15837.9|15833.9|61
1653418740000|2022-05-24 18:59:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|43
1653418750000|2022-05-24 18:59:10|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|15
1653418760000|2022-05-24 18:59:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|34
1653418770000|2022-05-24 18:59:30|||||||||196
1653418780000|2022-05-24 18:59:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|247
1653418790000|2022-05-24 18:59:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|216
1653418800000|2022-05-24 19:00:00|15850.4|15846.4|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|108
1653418810000|2022-05-24 19:00:10|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|27
1653418820000|2022-05-24 19:00:20|||||||||32
1653418830000|2022-05-24 19:00:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|12
1653418840000|2022-05-24 19:00:40|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|41
1653418850000|2022-05-24 19:00:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|7
1653418860000|2022-05-24 19:01:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|31
1653418870000|2022-05-24 19:01:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|3
1653418880000|2022-05-24 19:01:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|39
1653418890000|2022-05-24 19:01:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|41
1653418900000|2022-05-24 19:01:40|||||||||13
1653418910000|2022-05-24 19:01:50|||||||||32
1653418920000|2022-05-24 19:02:00|||||||||1
1653418930000|2022-05-24 19:02:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|78
1653418940000|2022-05-24 19:02:20|||||||||4
1653418950000|2022-05-24 19:02:30|||||||||25
1653418960000|2022-05-24 19:02:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|7
1653418970000|2022-05-24 19:02:50|||||||||40
1653418980000|2022-05-24 19:03:00|||||||||20
1653418990000|2022-05-24 19:03:10|||||||||7
1653419000000|2022-05-24 19:03:20|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|48
1653419010000|2022-05-24 19:03:30|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|0
1653419020000|2022-05-24 19:03:40|||||||||31
1653419030000|2022-05-24 19:03:50|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|28
1653419040000|2022-05-24 19:04:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|33
1653419050000|2022-05-24 19:04:10|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|9
1653419060000|2022-05-24 19:04:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|30
1653419070000|2022-05-24 19:04:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653419080000|2022-05-24 19:04:40|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|122
1653419090000|2022-05-24 19:04:50|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|114
1653419100000|2022-05-24 19:05:00|||||||||26
1653419110000|2022-05-24 19:05:10|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|4
1653419120000|2022-05-24 19:05:20|||||||||8
1653419130000|2022-05-24 19:05:30|||||||||24
1653419140000|2022-05-24 19:05:40|15823.9|15819.9|15819.2|15815.2|15823.9|15819.9|15819.2|15815.2|36
1653419150000|2022-05-24 19:05:50|||||||||29
1653419160000|2022-05-24 19:06:00|15820.8|15816.8|15827|15823|15827|15823|15820.8|15816.8|4245
1653419170000|2022-05-24 19:06:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|38
1653419180000|2022-05-24 19:06:20|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|107
1653419190000|2022-05-24 19:06:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|53
1653419200000|2022-05-24 19:06:40|||||||||9
1653419210000|2022-05-24 19:06:50|||||||||34
1653419230000|2022-05-24 19:07:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|3
1653419240000|2022-05-24 19:07:20|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|36
1653419250000|2022-05-24 19:07:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653419260000|2022-05-24 19:07:40|||||||||35
1653419270000|2022-05-24 19:07:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|38
1653419280000|2022-05-24 19:08:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|28
1653419290000|2022-05-24 19:08:10|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|10
1653419300000|2022-05-24 19:08:20|||||||||5
1653419310000|2022-05-24 19:08:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|26
1653419320000|2022-05-24 19:08:40|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|62
1653419330000|2022-05-24 19:08:50|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|54
1653419340000|2022-05-24 19:09:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653419350000|2022-05-24 19:09:10|15839.5|15835.5|15836.4|15832.4|15841.1|15837.1|15834.8|15830.8|9
1653419360000|2022-05-24 19:09:20|15837.9|15833.9|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|21
1653419370000|2022-05-24 19:09:30|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|48
1653419380000|2022-05-24 19:09:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|62
1653419390000|2022-05-24 19:09:50|||||||||21
1653419400000|2022-05-24 19:10:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|7
1653419410000|2022-05-24 19:10:10|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|12
1653419420000|2022-05-24 19:10:20|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|11
1653419430000|2022-05-24 19:10:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|20
1653419440000|2022-05-24 19:10:40|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|333
1653419450000|2022-05-24 19:10:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|9
1653419460000|2022-05-24 19:11:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|2909
1653419470000|2022-05-24 19:11:10|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|254
1653419480000|2022-05-24 19:11:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|3
1653419490000|2022-05-24 19:11:30|||||||||8
1653419500000|2022-05-24 19:11:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|5
1653419510000|2022-05-24 19:11:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|9
1653419530000|2022-05-24 19:12:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653419540000|2022-05-24 19:12:20|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|10
1653419560000|2022-05-24 19:12:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|6
1653419570000|2022-05-24 19:12:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15839.5|15835.5|6
1653419580000|2022-05-24 19:13:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|8
1653419590000|2022-05-24 19:13:10|15839.5|15835.5|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|4
1653419600000|2022-05-24 19:13:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|6
1653419620000|2022-05-24 19:13:40|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|0
1653419630000|2022-05-24 19:13:50|||||||||15
1653419640000|2022-05-24 19:14:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|7
1653419650000|2022-05-24 19:14:10|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|2
1653419660000|2022-05-24 19:14:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|6
1653419670000|2022-05-24 19:14:30|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653419680000|2022-05-24 19:14:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|9
1653419690000|2022-05-24 19:14:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653419700000|2022-05-24 19:15:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|6
1653419710000|2022-05-24 19:15:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653419720000|2022-05-24 19:15:20|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|10
1653419730000|2022-05-24 19:15:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653419740000|2022-05-24 19:15:40|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|87
1653419750000|2022-05-24 19:15:50|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|4
1653419760000|2022-05-24 19:16:00|||||||||3
1653419770000|2022-05-24 19:16:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|7
1653419780000|2022-05-24 19:16:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653419790000|2022-05-24 19:16:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653419800000|2022-05-24 19:16:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653419810000|2022-05-24 19:16:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|5
1653419820000|2022-05-24 19:17:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653419840000|2022-05-24 19:17:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653419850000|2022-05-24 19:17:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|6
1653419860000|2022-05-24 19:17:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|200
1653419870000|2022-05-24 19:17:50|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|17
1653419890000|2022-05-24 19:18:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|30
1653419900000|2022-05-24 19:18:20|||||||||6
1653419910000|2022-05-24 19:18:30|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|3
1653419920000|2022-05-24 19:18:40|||||||||2
1653419930000|2022-05-24 19:18:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|3
1653419940000|2022-05-24 19:19:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653419950000|2022-05-24 19:19:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|2
1653419960000|2022-05-24 19:19:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653419970000|2022-05-24 19:19:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1527
1653419980000|2022-05-24 19:19:40|||||||||1
1653419990000|2022-05-24 19:19:50|||||||||3
1653420000000|2022-05-24 19:20:00|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|1
1653420010000|2022-05-24 19:20:10|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|6
1653420020000|2022-05-24 19:20:20|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|422
1653420030000|2022-05-24 19:20:30|||||||||1
1653420040000|2022-05-24 19:20:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1653420050000|2022-05-24 19:20:50|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|4
1653420060000|2022-05-24 19:21:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|4
1653420070000|2022-05-24 19:21:10|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|4
1653420080000|2022-05-24 19:21:20|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|3
1653420090000|2022-05-24 19:21:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653420110000|2022-05-24 19:21:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|17
1653420120000|2022-05-24 19:22:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|308
1653420130000|2022-05-24 19:22:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|6
1653420140000|2022-05-24 19:22:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|7
1653420150000|2022-05-24 19:22:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|3
1653420170000|2022-05-24 19:22:50|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|14
1653420180000|2022-05-24 19:23:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653420190000|2022-05-24 19:23:10|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|0
1653420200000|2022-05-24 19:23:20|||||||||3
1653420210000|2022-05-24 19:23:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653420220000|2022-05-24 19:23:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|103
1653420230000|2022-05-24 19:23:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|4
1653420240000|2022-05-24 19:24:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|2
1653420250000|2022-05-24 19:24:10|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|0
1653420260000|2022-05-24 19:24:20|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|8
1653420270000|2022-05-24 19:24:30|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|5
1653420280000|2022-05-24 19:24:40|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15852|15848|25
1653420290000|2022-05-24 19:24:50|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15852|15848|4
1653420300000|2022-05-24 19:25:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653420310000|2022-05-24 19:25:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|2
1653420320000|2022-05-24 19:25:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|4
1653420330000|2022-05-24 19:25:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653420340000|2022-05-24 19:25:40|15852|15848|15852|15848|15852|15848|15852|15848|0
1653420350000|2022-05-24 19:25:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|5
1653420360000|2022-05-24 19:26:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653420370000|2022-05-24 19:26:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653420380000|2022-05-24 19:26:20|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|6
1653420390000|2022-05-24 19:26:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|55
1653420400000|2022-05-24 19:26:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653420410000|2022-05-24 19:26:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|5
1653420420000|2022-05-24 19:27:00|15850.4|15846.4|15841.1|15837.1|15850.4|15846.4|15841.1|15837.1|33
1653420430000|2022-05-24 19:27:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653420440000|2022-05-24 19:27:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15839.5|15835.5|25
1653420450000|2022-05-24 19:27:30|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653420460000|2022-05-24 19:27:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|7
1653420470000|2022-05-24 19:27:50|||||||||3
1653420480000|2022-05-24 19:28:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|191
1653420490000|2022-05-24 19:28:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653420500000|2022-05-24 19:28:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|3
1653420510000|2022-05-24 19:28:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653420530000|2022-05-24 19:28:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|6
1653420540000|2022-05-24 19:29:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|1
1653420550000|2022-05-24 19:29:10|||||||||2
1653420560000|2022-05-24 19:29:20|||||||||24
1653420570000|2022-05-24 19:29:30|||||||||89
1653420580000|2022-05-24 19:29:40|||||||||20
1653420590000|2022-05-24 19:29:50|||||||||3
1653420600000|2022-05-24 19:30:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|41
1653420610000|2022-05-24 19:30:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|30
1653420620000|2022-05-24 19:30:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|29
1653420630000|2022-05-24 19:30:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|24
1653420640000|2022-05-24 19:30:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|20
1653420650000|2022-05-24 19:30:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|33
1653420660000|2022-05-24 19:31:00|||||||||18
1653420670000|2022-05-24 19:31:10|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|20
1653420680000|2022-05-24 19:31:20|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|245
1653420690000|2022-05-24 19:31:30|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|3
1653420700000|2022-05-24 19:31:40|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|255
1653420710000|2022-05-24 19:31:50|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|259
1653420720000|2022-05-24 19:32:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|256
1653420740000|2022-05-24 19:32:20|||||||||3
1653420750000|2022-05-24 19:32:30|||||||||242
1653420760000|2022-05-24 19:32:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|2
1653420770000|2022-05-24 19:32:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|204
1653420780000|2022-05-24 19:33:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653420790000|2022-05-24 19:33:10|||||||||178
1653420800000|2022-05-24 19:33:20|||||||||3
1653420810000|2022-05-24 19:33:30|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|162
1653420820000|2022-05-24 19:33:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|4
1653420830000|2022-05-24 19:33:50|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|3
1653420840000|2022-05-24 19:34:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|14
1653420850000|2022-05-24 19:34:10|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|6
1653420860000|2022-05-24 19:34:20|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|47
1653420870000|2022-05-24 19:34:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653420880000|2022-05-24 19:34:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|29
1653420890000|2022-05-24 19:34:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|116
1653420900000|2022-05-24 19:35:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|1
1653420920000|2022-05-24 19:35:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|14
1653420930000|2022-05-24 19:35:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653420940000|2022-05-24 19:35:40|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|7
1653420950000|2022-05-24 19:35:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|4
1653420960000|2022-05-24 19:36:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|94
1653420970000|2022-05-24 19:36:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|21
1653420980000|2022-05-24 19:36:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|5
1653420990000|2022-05-24 19:36:30|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|54
1653421000000|2022-05-24 19:36:40|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|1
1653421010000|2022-05-24 19:36:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|5
1653421020000|2022-05-24 19:37:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653421030000|2022-05-24 19:37:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653421040000|2022-05-24 19:37:20|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|77
1653421050000|2022-05-24 19:37:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653421070000|2022-05-24 19:37:50|||||||||13
1653421080000|2022-05-24 19:38:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1
1653421090000|2022-05-24 19:38:10|||||||||1
1653421100000|2022-05-24 19:38:20|||||||||28
1653421110000|2022-05-24 19:38:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653421120000|2022-05-24 19:38:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|61
1653421130000|2022-05-24 19:38:50|||||||||489
1653421150000|2022-05-24 19:39:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653421160000|2022-05-24 19:39:20|15839.5|15835.5|15836.4|15832.4|15841.1|15837.1|15836.4|15832.4|3
1653421170000|2022-05-24 19:39:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653421180000|2022-05-24 19:39:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653421190000|2022-05-24 19:39:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653421200000|2022-05-24 19:40:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653421210000|2022-05-24 19:40:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|24
1653421220000|2022-05-24 19:40:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653421250000|2022-05-24 19:40:50|15842.6|15838.6|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|110
1653421260000|2022-05-24 19:41:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653421270000|2022-05-24 19:41:10|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|94
1653421280000|2022-05-24 19:41:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|6
1653421290000|2022-05-24 19:41:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|4
1653421300000|2022-05-24 19:41:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|1
1653421310000|2022-05-24 19:41:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|4
1653421320000|2022-05-24 19:42:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|3
1653421330000|2022-05-24 19:42:10|15842.6|15838.6|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|5
1653421340000|2022-05-24 19:42:20|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|43
1653421350000|2022-05-24 19:42:30|||||||||67
1653421360000|2022-05-24 19:42:40|||||||||5
1653421370000|2022-05-24 19:42:50|||||||||3
1653421380000|2022-05-24 19:43:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653421390000|2022-05-24 19:43:10|||||||||1
1653421400000|2022-05-24 19:43:20|||||||||3
1653421410000|2022-05-24 19:43:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653421420000|2022-05-24 19:43:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|16
1653421430000|2022-05-24 19:43:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|40
1653421440000|2022-05-24 19:44:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|53
1653421450000|2022-05-24 19:44:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653421460000|2022-05-24 19:44:20|||||||||3
1653421470000|2022-05-24 19:44:30|||||||||3
1653421480000|2022-05-24 19:44:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653421490000|2022-05-24 19:44:50|||||||||10
1653421500000|2022-05-24 19:45:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|21
1653421510000|2022-05-24 19:45:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653421520000|2022-05-24 19:45:20|||||||||16
1653421530000|2022-05-24 19:45:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653421540000|2022-05-24 19:45:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|4
1653421550000|2022-05-24 19:45:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|7
1653421560000|2022-05-24 19:46:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653421570000|2022-05-24 19:46:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653421580000|2022-05-24 19:46:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|17
1653421590000|2022-05-24 19:46:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|25
1653421600000|2022-05-24 19:46:40|||||||||34
1653421610000|2022-05-24 19:46:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|16
1653421620000|2022-05-24 19:47:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653421630000|2022-05-24 19:47:10|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653421640000|2022-05-24 19:47:20|||||||||3
1653421650000|2022-05-24 19:47:30|||||||||8
1653421660000|2022-05-24 19:47:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|12
1653421670000|2022-05-24 19:47:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|46
1653421690000|2022-05-24 19:48:10|||||||||11
1653421700000|2022-05-24 19:48:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|27
1653421710000|2022-05-24 19:48:30|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|14
1653421720000|2022-05-24 19:48:40|||||||||42
1653421730000|2022-05-24 19:48:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|21
1653421740000|2022-05-24 19:49:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|26
1653421750000|2022-05-24 19:49:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|2
1653421760000|2022-05-24 19:49:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|4
1653421770000|2022-05-24 19:49:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|62
1653421780000|2022-05-24 19:49:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|28
1653421790000|2022-05-24 19:49:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|28
1653421800000|2022-05-24 19:50:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|79
1653421810000|2022-05-24 19:50:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|16
1653421820000|2022-05-24 19:50:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|15
1653421840000|2022-05-24 19:50:40|15848.9|15844.9|15845.8|15841.8|15848.9|15844.9|15844.2|15840.2|33
1653421850000|2022-05-24 19:50:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|45
1653421860000|2022-05-24 19:51:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|11
1653421870000|2022-05-24 19:51:10|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|24
1653421880000|2022-05-24 19:51:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|4
1653421890000|2022-05-24 19:51:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|23
1653421900000|2022-05-24 19:51:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|14
1653421910000|2022-05-24 19:51:50|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|4
1653421920000|2022-05-24 19:52:00|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|5
1653421930000|2022-05-24 19:52:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|33
1653421940000|2022-05-24 19:52:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|16
1653421950000|2022-05-24 19:52:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653421960000|2022-05-24 19:52:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|19
1653421970000|2022-05-24 19:52:50|||||||||13
1653421980000|2022-05-24 19:53:00|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|32
1653421990000|2022-05-24 19:53:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|12
1653422000000|2022-05-24 19:53:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1653422010000|2022-05-24 19:53:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1653422020000|2022-05-24 19:53:40|||||||||15
1653422030000|2022-05-24 19:53:50|||||||||10
1653422040000|2022-05-24 19:54:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|11
1653422050000|2022-05-24 19:54:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1653422060000|2022-05-24 19:54:20|||||||||11
1653422070000|2022-05-24 19:54:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653422080000|2022-05-24 19:54:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653422090000|2022-05-24 19:54:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|21
1653422100000|2022-05-24 19:55:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|17
1653422110000|2022-05-24 19:55:10|||||||||63
1653422120000|2022-05-24 19:55:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|49
1653422130000|2022-05-24 19:55:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|14
1653422140000|2022-05-24 19:55:40|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|18
1653422150000|2022-05-24 19:55:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|305
1653422160000|2022-05-24 19:56:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|11
1653422170000|2022-05-24 19:56:10|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|10
1653422180000|2022-05-24 19:56:20|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|16
1653422190000|2022-05-24 19:56:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|59
1653422200000|2022-05-24 19:56:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15
1653422210000|2022-05-24 19:56:50|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|35
1653422220000|2022-05-24 19:57:00|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|7
1653422230000|2022-05-24 19:57:10|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|8
1653422240000|2022-05-24 19:57:20|||||||||38
1653422250000|2022-05-24 19:57:30|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|34
1653422260000|2022-05-24 19:57:40|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|17
1653422270000|2022-05-24 19:57:50|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15820.8|15816.8|18
1653422280000|2022-05-24 19:58:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|18
1653422290000|2022-05-24 19:58:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|18
1653422300000|2022-05-24 19:58:20|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|44
1653422310000|2022-05-24 19:58:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|18
1653422320000|2022-05-24 19:58:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|20
1653422330000|2022-05-24 19:58:50|||||||||11
1653422340000|2022-05-24 19:59:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|58
1653422350000|2022-05-24 19:59:10|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|161
1653422360000|2022-05-24 19:59:20|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|48
1653422370000|2022-05-24 19:59:30|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2062
1653422380000|2022-05-24 19:59:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|95
1653422390000|2022-05-24 19:59:50|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|174
1653422400000|2022-05-24 20:00:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|105
1653422410000|2022-05-24 20:00:10|15836.4|15832.4|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|8
1653422420000|2022-05-24 20:00:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653422430000|2022-05-24 20:00:30|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|5
1653422440000|2022-05-24 20:00:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|23
1653422450000|2022-05-24 20:00:50|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653422460000|2022-05-24 20:01:00|||||||||16
1653422470000|2022-05-24 20:01:10|||||||||1
1653422490000|2022-05-24 20:01:30|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|2
1653422500000|2022-05-24 20:01:40|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|691
1653422510000|2022-05-24 20:01:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|10
1653422520000|2022-05-24 20:02:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|6
1653422530000|2022-05-24 20:02:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653422540000|2022-05-24 20:02:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653422560000|2022-05-24 20:02:40|||||||||5
1653422590000|2022-05-24 20:03:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653422600000|2022-05-24 20:03:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|6
1653422610000|2022-05-24 20:03:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1251
1653422620000|2022-05-24 20:03:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|201
1653422630000|2022-05-24 20:03:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|15
1653422640000|2022-05-24 20:04:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|562
1653422650000|2022-05-24 20:04:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|4
1653422660000|2022-05-24 20:04:20|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|1
1653422670000|2022-05-24 20:04:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653422680000|2022-05-24 20:04:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653422690000|2022-05-24 20:04:50|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653422730000|2022-05-24 20:05:30|||||||||1
1653422740000|2022-05-24 20:05:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|36
1653422760000|2022-05-24 20:06:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|5
1653422770000|2022-05-24 20:06:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653422800000|2022-05-24 20:06:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|6
1653422810000|2022-05-24 20:06:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|12
1653422820000|2022-05-24 20:07:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|5
1653422830000|2022-05-24 20:07:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653422860000|2022-05-24 20:07:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653422870000|2022-05-24 20:07:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653422880000|2022-05-24 20:08:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653422890000|2022-05-24 20:08:10|15852|15848|15852|15848|15852|15848|15852|15848|73
1653422900000|2022-05-24 20:08:20|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|2
1653422910000|2022-05-24 20:08:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|3
1653422920000|2022-05-24 20:08:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653422930000|2022-05-24 20:08:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|5
1653422940000|2022-05-24 20:09:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1991
1653422950000|2022-05-24 20:09:10|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|24
1653422960000|2022-05-24 20:09:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|32
1653422970000|2022-05-24 20:09:30|||||||||1
1653422990000|2022-05-24 20:09:50|||||||||8
1653423010000|2022-05-24 20:10:10|||||||||5
1653423070000|2022-05-24 20:11:10|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|7
1653423090000|2022-05-24 20:11:30|||||||||1
1653423120000|2022-05-24 20:12:00|||||||||8
1653423130000|2022-05-24 20:12:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|10
1653423140000|2022-05-24 20:12:20|||||||||46
1653423150000|2022-05-24 20:12:30|||||||||1
1653423160000|2022-05-24 20:12:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|17
1653423190000|2022-05-24 20:13:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|2
1653423200000|2022-05-24 20:13:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|18
1653423250000|2022-05-24 20:14:10|||||||||1
1653423280000|2022-05-24 20:14:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|10
1653423290000|2022-05-24 20:14:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|9
1653423300000|2022-05-24 20:15:00|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653423320000|2022-05-24 20:15:20|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|2
1653423330000|2022-05-24 20:15:30|||||||||1
1653423350000|2022-05-24 20:15:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15
1653423380000|2022-05-24 20:16:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|4
1653423400000|2022-05-24 20:16:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|279
1653423420000|2022-05-24 20:17:00|||||||||1
1653423430000|2022-05-24 20:17:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|2
1653423440000|2022-05-24 20:17:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653423480000|2022-05-24 20:18:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653423490000|2022-05-24 20:18:10|||||||||794
1653423500000|2022-05-24 20:18:20|||||||||55
1653423510000|2022-05-24 20:18:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|12
1653423530000|2022-05-24 20:18:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|7
1653423540000|2022-05-24 20:19:00|||||||||1
1653423550000|2022-05-24 20:19:10|||||||||1
1653423580000|2022-05-24 20:19:40|||||||||1
1653423590000|2022-05-24 20:19:50|||||||||1
1653423600000|2022-05-24 20:20:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|7
1653423650000|2022-05-24 20:20:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653423660000|2022-05-24 20:21:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653423670000|2022-05-24 20:21:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|2
1653423680000|2022-05-24 20:21:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653423690000|2022-05-24 20:21:30|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|2
1653423700000|2022-05-24 20:21:40|15856.7|15852.7|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|4
1653423710000|2022-05-24 20:21:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1653423720000|2022-05-24 20:22:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|5
1653423730000|2022-05-24 20:22:10|||||||||2476
1653423740000|2022-05-24 20:22:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653423760000|2022-05-24 20:22:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|5
1653423770000|2022-05-24 20:22:50|||||||||312
1653423780000|2022-05-24 20:23:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|3
1653423790000|2022-05-24 20:23:10|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|3
1653423800000|2022-05-24 20:23:20|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|75
1653423820000|2022-05-24 20:23:40|||||||||294
1653423850000|2022-05-24 20:24:10|||||||||38
1653423860000|2022-05-24 20:24:20|||||||||10
1653423880000|2022-05-24 20:24:40|||||||||1
1653423900000|2022-05-24 20:25:00|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|6
1653423910000|2022-05-24 20:25:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653423920000|2022-05-24 20:25:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653423930000|2022-05-24 20:25:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653423940000|2022-05-24 20:25:40|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|1
1653423950000|2022-05-24 20:25:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653423980000|2022-05-24 20:26:20|||||||||1
1653423990000|2022-05-24 20:26:30|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|7
1653424000000|2022-05-24 20:26:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|4
1653424020000|2022-05-24 20:27:00|||||||||3
1653424060000|2022-05-24 20:27:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|10
1653424070000|2022-05-24 20:27:50|||||||||1
1653424090000|2022-05-24 20:28:10|||||||||5
1653424100000|2022-05-24 20:28:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1653424110000|2022-05-24 20:28:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|13
1653424150000|2022-05-24 20:29:10|||||||||1802
1653424170000|2022-05-24 20:29:30|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|4
1653424180000|2022-05-24 20:29:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|12
1653424190000|2022-05-24 20:29:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|52
1653424200000|2022-05-24 20:30:00|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653424240000|2022-05-24 20:30:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653424250000|2022-05-24 20:30:50|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653424260000|2022-05-24 20:31:00|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|5
1653424270000|2022-05-24 20:31:10|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|1
1653424280000|2022-05-24 20:31:20|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|5706
1653424290000|2022-05-24 20:31:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653424300000|2022-05-24 20:31:40|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|8
1653424310000|2022-05-24 20:31:50|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|3
1653424330000|2022-05-24 20:32:10|||||||||10
1653424340000|2022-05-24 20:32:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1653424350000|2022-05-24 20:32:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|4
1653424360000|2022-05-24 20:32:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|16
1653424370000|2022-05-24 20:32:50|||||||||11
1653424380000|2022-05-24 20:33:00|||||||||2
1653424390000|2022-05-24 20:33:10|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|252
1653424410000|2022-05-24 20:33:30|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|0
1653424420000|2022-05-24 20:33:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653424430000|2022-05-24 20:33:50|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|4
1653424440000|2022-05-24 20:34:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653424450000|2022-05-24 20:34:10|||||||||1
1653424460000|2022-05-24 20:34:20|||||||||4411
1653424470000|2022-05-24 20:34:30|||||||||10
1653424480000|2022-05-24 20:34:40|||||||||1
1653424500000|2022-05-24 20:35:00|||||||||1
1653424530000|2022-05-24 20:35:30|||||||||794
1653424540000|2022-05-24 20:35:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|21
1653424550000|2022-05-24 20:35:50|||||||||1
1653424570000|2022-05-24 20:36:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|17
1653424580000|2022-05-24 20:36:20|||||||||101
1653424590000|2022-05-24 20:36:30|||||||||100
1653424600000|2022-05-24 20:36:40|||||||||101
1653424620000|2022-05-24 20:37:00|||||||||1
1653424630000|2022-05-24 20:37:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|4008
1653424640000|2022-05-24 20:37:20|||||||||45
1653424650000|2022-05-24 20:37:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|923
1653424660000|2022-05-24 20:37:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|5
1653424670000|2022-05-24 20:37:50|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|125
1653424680000|2022-05-24 20:38:00|||||||||335
1653424700000|2022-05-24 20:38:20|||||||||144
1653424710000|2022-05-24 20:38:30|||||||||26
1653424720000|2022-05-24 20:38:40|||||||||590
1653424740000|2022-05-24 20:39:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|8
1653424750000|2022-05-24 20:39:10|||||||||186
1653424760000|2022-05-24 20:39:20|||||||||514
1653424770000|2022-05-24 20:39:30|||||||||226
1653424780000|2022-05-24 20:39:40|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|65
1653424790000|2022-05-24 20:39:50|||||||||9
1653424800000|2022-05-24 20:40:00|||||||||49
1653424820000|2022-05-24 20:40:20|||||||||1
1653424840000|2022-05-24 20:40:40|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|2
1653424850000|2022-05-24 20:40:50|||||||||50
1653424880000|2022-05-24 20:41:20|||||||||1
1653424970000|2022-05-24 20:42:50|||||||||680
1653424980000|2022-05-24 20:43:00|||||||||170
1653425010000|2022-05-24 20:43:30|||||||||25
1653425020000|2022-05-24 20:43:40|||||||||1
1653425040000|2022-05-24 20:44:00|||||||||2
1653425050000|2022-05-24 20:44:10|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|3
1653425060000|2022-05-24 20:44:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|103
1653425070000|2022-05-24 20:44:30|||||||||68
1653425080000|2022-05-24 20:44:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|102
1653425090000|2022-05-24 20:44:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|31
1653425100000|2022-05-24 20:45:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|78
1653425110000|2022-05-24 20:45:10|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|2
1653425130000|2022-05-24 20:45:30|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|3
1653425140000|2022-05-24 20:45:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|222
1653425150000|2022-05-24 20:45:50|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653425160000|2022-05-24 20:46:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653425170000|2022-05-24 20:46:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|4
1653425200000|2022-05-24 20:46:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|630
1653425210000|2022-05-24 20:46:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653425220000|2022-05-24 20:47:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|145
1653425230000|2022-05-24 20:47:10|||||||||102
1653425240000|2022-05-24 20:47:20|||||||||1011
1653425260000|2022-05-24 20:47:40|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|201
1653425270000|2022-05-24 20:47:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653425280000|2022-05-24 20:48:00|||||||||2
1653425290000|2022-05-24 20:48:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653425300000|2022-05-24 20:48:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|401
1653425310000|2022-05-24 20:48:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653425320000|2022-05-24 20:48:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|51
1653425330000|2022-05-24 20:48:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|7
1653425340000|2022-05-24 20:49:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653425350000|2022-05-24 20:49:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|235
1653425370000|2022-05-24 20:49:30|||||||||9
1653425380000|2022-05-24 20:49:40|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|19
1653425400000|2022-05-24 20:50:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653425480000|2022-05-24 20:51:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|9
1653425490000|2022-05-24 20:51:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|275
1653425500000|2022-05-24 20:51:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|450
1653425510000|2022-05-24 20:51:50|||||||||1239
1653425530000|2022-05-24 20:52:10|||||||||2
1653425540000|2022-05-24 20:52:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653425550000|2022-05-24 20:52:30|||||||||350
1653425560000|2022-05-24 20:52:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|41
1653425570000|2022-05-24 20:52:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653425580000|2022-05-24 20:53:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653425590000|2022-05-24 20:53:10|||||||||250
1653425610000|2022-05-24 20:53:30|||||||||50
1653425620000|2022-05-24 20:53:40|||||||||723
1653425630000|2022-05-24 20:53:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1500
1653425660000|2022-05-24 20:54:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|267
1653425670000|2022-05-24 20:54:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1001
1653425680000|2022-05-24 20:54:40|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|250
1653425690000|2022-05-24 20:54:50|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653425700000|2022-05-24 20:55:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653425710000|2022-05-24 20:55:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|10
1653425740000|2022-05-24 20:55:40|||||||||1
1653425760000|2022-05-24 20:56:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653425790000|2022-05-24 20:56:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653425800000|2022-05-24 20:56:40|||||||||25
1653425810000|2022-05-24 20:56:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653425820000|2022-05-24 20:57:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|0
1653425830000|2022-05-24 20:57:10|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653425860000|2022-05-24 20:57:40|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|2
1653425870000|2022-05-24 20:57:50|15852|15848|15853.6|15849.6|15855.1|15851.1|15852|15848|0
1653425880000|2022-05-24 20:58:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15852|15848|0
1653425890000|2022-05-24 20:58:10|15852|15848|15855.1|15851.1|15855.1|15851.1|15852|15848|68
1653425900000|2022-05-24 20:58:20|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653425920000|2022-05-24 20:58:40|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|1
1653425930000|2022-05-24 20:58:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|23
1653425940000|2022-05-24 20:59:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653425950000|2022-05-24 20:59:10|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|50
1653425970000|2022-05-24 20:59:30|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|119
1653425980000|2022-05-24 20:59:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|20
1653425990000|2022-05-24 20:59:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|12
1653429600000|2022-05-24 22:00:00|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|0
1653429610000|2022-05-24 22:00:10|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|0
1653429620000|2022-05-24 22:00:20|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653429630000|2022-05-24 22:00:30|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653429640000|2022-05-24 22:00:40|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|0
1653429650000|2022-05-24 22:00:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653429670000|2022-05-24 22:01:10|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653429680000|2022-05-24 22:01:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653429700000|2022-05-24 22:01:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653429730000|2022-05-24 22:02:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653429760000|2022-05-24 22:02:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653429770000|2022-05-24 22:02:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653429780000|2022-05-24 22:03:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|3
1653429800000|2022-05-24 22:03:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653429810000|2022-05-24 22:03:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653429820000|2022-05-24 22:03:40|||||||||1
1653429850000|2022-05-24 22:04:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653429860000|2022-05-24 22:04:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1
1653429970000|2022-05-24 22:06:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653430010000|2022-05-24 22:06:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653430090000|2022-05-24 22:08:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653430100000|2022-05-24 22:08:20|15839.5|15835.5|15836.4|15832.4|15839.5|15835.5|15836.4|15832.4|1
1653430110000|2022-05-24 22:08:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653430130000|2022-05-24 22:08:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|6
1653430200000|2022-05-24 22:10:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653430230000|2022-05-24 22:10:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|8
1653430260000|2022-05-24 22:11:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653430440000|2022-05-24 22:14:00|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653430470000|2022-05-24 22:14:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653430530000|2022-05-24 22:15:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653430580000|2022-05-24 22:16:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653430610000|2022-05-24 22:16:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653430630000|2022-05-24 22:17:10|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653430670000|2022-05-24 22:17:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653430680000|2022-05-24 22:18:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653430700000|2022-05-24 22:18:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|13
1653430720000|2022-05-24 22:18:40|||||||||5
1653430790000|2022-05-24 22:19:50|||||||||13
1653430840000|2022-05-24 22:20:40|||||||||5
1653430940000|2022-05-24 22:22:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653430960000|2022-05-24 22:22:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653430970000|2022-05-24 22:22:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653431040000|2022-05-24 22:24:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653431050000|2022-05-24 22:24:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653431080000|2022-05-24 22:24:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653431090000|2022-05-24 22:24:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653431130000|2022-05-24 22:25:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653431230000|2022-05-24 22:27:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|4
1653431250000|2022-05-24 22:27:30|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653431260000|2022-05-24 22:27:40|||||||||50
1653431290000|2022-05-24 22:28:10|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|0
1653431300000|2022-05-24 22:28:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653431320000|2022-05-24 22:28:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653431370000|2022-05-24 22:29:30|15830.1|15826.1|15827|15823|15830.1|15826.1|15827|15823|4
1653431380000|2022-05-24 22:29:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|9
1653431390000|2022-05-24 22:29:50|||||||||1
1653431400000|2022-05-24 22:30:00|||||||||3
1653431410000|2022-05-24 22:30:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|4
1653431500000|2022-05-24 22:31:40|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|1
1653431530000|2022-05-24 22:32:10|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|0
1653431540000|2022-05-24 22:32:20|15827|15823|15831.7|15827.7|15831.7|15827.7|15827|15823|0
1653431560000|2022-05-24 22:32:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653431580000|2022-05-24 22:33:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653431650000|2022-05-24 22:34:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653431670000|2022-05-24 22:34:30|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|0
1653431680000|2022-05-24 22:34:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653431730000|2022-05-24 22:35:30|15827|15823|15827|15823|15827|15823|15827|15823|0
1653431740000|2022-05-24 22:35:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653431750000|2022-05-24 22:35:50|15827|15823|15827|15823|15827|15823|15827|15823|0
1653431860000|2022-05-24 22:37:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653431900000|2022-05-24 22:38:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653431910000|2022-05-24 22:38:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653431920000|2022-05-24 22:38:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653432000000|2022-05-24 22:40:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653432030000|2022-05-24 22:40:30|15827|15823|15827|15823|15827|15823|15827|15823|0
1653432200000|2022-05-24 22:43:20|15825.4|15821.4|15827|15823|15827|15823|15823.9|15819.9|0
1653432210000|2022-05-24 22:43:30|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653432220000|2022-05-24 22:43:40|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653432240000|2022-05-24 22:44:00|15827|15823|15827|15823|15827|15823|15827|15823|0
1653432290000|2022-05-24 22:44:50|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|0
1653432340000|2022-05-24 22:45:40|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653432350000|2022-05-24 22:45:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653432390000|2022-05-24 22:46:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653432400000|2022-05-24 22:46:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653432410000|2022-05-24 22:46:50|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653432430000|2022-05-24 22:47:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|2
1653432460000|2022-05-24 22:47:40|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653432480000|2022-05-24 22:48:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653432500000|2022-05-24 22:48:20|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653432520000|2022-05-24 22:48:40|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653432580000|2022-05-24 22:49:40|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653432660000|2022-05-24 22:51:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653432670000|2022-05-24 22:51:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653432680000|2022-05-24 22:51:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653432740000|2022-05-24 22:52:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653432800000|2022-05-24 22:53:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653432820000|2022-05-24 22:53:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653432950000|2022-05-24 22:55:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1
1653432960000|2022-05-24 22:56:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653432980000|2022-05-24 22:56:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653432990000|2022-05-24 22:56:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653433020000|2022-05-24 22:57:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653433070000|2022-05-24 22:57:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653433140000|2022-05-24 22:59:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653433180000|2022-05-24 22:59:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653433200000|2022-05-24 23:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653433210000|2022-05-24 23:00:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653433230000|2022-05-24 23:00:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653433320000|2022-05-24 23:02:00|||||||||3
1653433360000|2022-05-24 23:02:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653433380000|2022-05-24 23:03:00|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653433520000|2022-05-24 23:05:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653433560000|2022-05-24 23:06:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653433620000|2022-05-24 23:07:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653433680000|2022-05-24 23:08:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653433690000|2022-05-24 23:08:10|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653433700000|2022-05-24 23:08:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653433710000|2022-05-24 23:08:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653433750000|2022-05-24 23:09:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653433760000|2022-05-24 23:09:20|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653433780000|2022-05-24 23:09:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653433790000|2022-05-24 23:09:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653433800000|2022-05-24 23:10:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653433920000|2022-05-24 23:12:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653434060000|2022-05-24 23:14:20|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653434080000|2022-05-24 23:14:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653434090000|2022-05-24 23:14:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653434190000|2022-05-24 23:16:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653434200000|2022-05-24 23:16:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653434210000|2022-05-24 23:16:50|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|0
1653434220000|2022-05-24 23:17:00|15844.2|15840.2|15839.5|15835.5|15845.8|15841.8|15839.5|15835.5|0
1653434230000|2022-05-24 23:17:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653434280000|2022-05-24 23:18:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653434440000|2022-05-24 23:20:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653434490000|2022-05-24 23:21:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653434530000|2022-05-24 23:22:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653434540000|2022-05-24 23:22:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653434660000|2022-05-24 23:24:20|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653434670000|2022-05-24 23:24:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653434680000|2022-05-24 23:24:40|15842.6|15838.6|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|1
1653434690000|2022-05-24 23:24:50|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|0
1653434700000|2022-05-24 23:25:00|15850.4|15846.4|15852|15848|15852|15848|15848.9|15844.9|0
1653434710000|2022-05-24 23:25:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653434720000|2022-05-24 23:25:20|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653434730000|2022-05-24 23:25:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653434750000|2022-05-24 23:25:50|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|2
1653434760000|2022-05-24 23:26:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653434770000|2022-05-24 23:26:10|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653434780000|2022-05-24 23:26:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15852|15848|0
1653434810000|2022-05-24 23:26:50|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15852|15848|0
1653434820000|2022-05-24 23:27:00|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653434830000|2022-05-24 23:27:10|15855.1|15851.1|15848.9|15844.9|15855.1|15851.1|15848.9|15844.9|0
1653434840000|2022-05-24 23:27:20|15847.3|15843.3|15845.8|15841.8|15848.9|15844.9|15845.8|15841.8|0
1653435000000|2022-05-24 23:30:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653435030000|2022-05-24 23:30:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653435060000|2022-05-24 23:31:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653435070000|2022-05-24 23:31:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653435080000|2022-05-24 23:31:20|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653435120000|2022-05-24 23:32:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653435130000|2022-05-24 23:32:10|||||||||2
1653435170000|2022-05-24 23:32:50|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653435180000|2022-05-24 23:33:00|15848.9|15844.9|15845.8|15841.8|15848.9|15844.9|15845.8|15841.8|0
1653435190000|2022-05-24 23:33:10|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653435220000|2022-05-24 23:33:40|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653435380000|2022-05-24 23:36:20|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|0
1653435430000|2022-05-24 23:37:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653435470000|2022-05-24 23:37:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653435480000|2022-05-24 23:38:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|0
1653435490000|2022-05-24 23:38:10|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653435500000|2022-05-24 23:38:20|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|1
1653435510000|2022-05-24 23:38:30|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653435520000|2022-05-24 23:38:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653435540000|2022-05-24 23:39:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653435620000|2022-05-24 23:40:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653435630000|2022-05-24 23:40:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653435640000|2022-05-24 23:40:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653435670000|2022-05-24 23:41:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653435690000|2022-05-24 23:41:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653435700000|2022-05-24 23:41:40|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653435710000|2022-05-24 23:41:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653435720000|2022-05-24 23:42:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|5
1653435740000|2022-05-24 23:42:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653435750000|2022-05-24 23:42:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653435760000|2022-05-24 23:42:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653435790000|2022-05-24 23:43:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653435840000|2022-05-24 23:44:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653435860000|2022-05-24 23:44:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653435870000|2022-05-24 23:44:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653435900000|2022-05-24 23:45:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653435950000|2022-05-24 23:45:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653435960000|2022-05-24 23:46:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653435970000|2022-05-24 23:46:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653435980000|2022-05-24 23:46:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653435990000|2022-05-24 23:46:30|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|0
1653436000000|2022-05-24 23:46:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653436020000|2022-05-24 23:47:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653436030000|2022-05-24 23:47:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|0
1653436050000|2022-05-24 23:47:30|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653436070000|2022-05-24 23:47:50|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|1
1653436080000|2022-05-24 23:48:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653436130000|2022-05-24 23:48:50|15852|15848|15852|15848|15852|15848|15852|15848|0
1653436140000|2022-05-24 23:49:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653436150000|2022-05-24 23:49:10|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653436160000|2022-05-24 23:49:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653436170000|2022-05-24 23:49:30|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653436180000|2022-05-24 23:49:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653436190000|2022-05-24 23:49:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653436210000|2022-05-24 23:50:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653436230000|2022-05-24 23:50:30|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653436250000|2022-05-24 23:50:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653436270000|2022-05-24 23:51:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653436310000|2022-05-24 23:51:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653436330000|2022-05-24 23:52:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|3
1653436340000|2022-05-24 23:52:20|15852|15848|15855.1|15851.1|15855.1|15851.1|15852|15848|0
1653436350000|2022-05-24 23:52:30|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653436370000|2022-05-24 23:52:50|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653436380000|2022-05-24 23:53:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653436390000|2022-05-24 23:53:10|15850.4|15846.4|15848.9|15844.9|15852|15848|15848.9|15844.9|3
1653436400000|2022-05-24 23:53:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653436410000|2022-05-24 23:53:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653436420000|2022-05-24 23:53:40|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653436430000|2022-05-24 23:53:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653436440000|2022-05-24 23:54:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653436500000|2022-05-24 23:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653436520000|2022-05-24 23:55:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653436530000|2022-05-24 23:55:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653436550000|2022-05-24 23:55:50|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653436630000|2022-05-24 23:57:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653436650000|2022-05-24 23:57:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653436680000|2022-05-24 23:58:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653436690000|2022-05-24 23:58:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653436700000|2022-05-24 23:58:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653436710000|2022-05-24 23:58:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653436720000|2022-05-24 23:58:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653436730000|2022-05-24 23:58:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653436750000|2022-05-24 23:59:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653436760000|2022-05-24 23:59:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653436790000|2022-05-24 23:59:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653436800000|2022-05-25 00:00:00|15859.8|15855.8|15861.4|15857.4|15864.5|15860.5|15859.8|15855.8|3
1653436810000|2022-05-25 00:00:10|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653436820000|2022-05-25 00:00:20|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|1
1653436830000|2022-05-25 00:00:30|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|0
1653436840000|2022-05-25 00:00:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653436850000|2022-05-25 00:00:50|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|43
1653436860000|2022-05-25 00:01:00|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|4
1653436870000|2022-05-25 00:01:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653436880000|2022-05-25 00:01:20|15864.5|15860.5|15861.4|15857.4|15864.5|15860.5|15861.4|15857.4|1
1653436890000|2022-05-25 00:01:30|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653436900000|2022-05-25 00:01:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|21
1653436920000|2022-05-25 00:02:00|||||||||7
1653436940000|2022-05-25 00:02:20|15855.1|15851.1|15852|15848|15855.1|15851.1|15852|15848|2
1653436950000|2022-05-25 00:02:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653436960000|2022-05-25 00:02:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|3
1653436980000|2022-05-25 00:03:00|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653436990000|2022-05-25 00:03:10|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653437000000|2022-05-25 00:03:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653437010000|2022-05-25 00:03:30|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653437020000|2022-05-25 00:03:40|||||||||1
1653437030000|2022-05-25 00:03:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653437040000|2022-05-25 00:04:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|0
1653437060000|2022-05-25 00:04:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653437070000|2022-05-25 00:04:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653437080000|2022-05-25 00:04:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653437090000|2022-05-25 00:04:50|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653437100000|2022-05-25 00:05:00|15855.1|15851.1|15852|15848|15855.1|15851.1|15852|15848|2
1653437110000|2022-05-25 00:05:10|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653437120000|2022-05-25 00:05:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|18
1653437130000|2022-05-25 00:05:30|15845.8|15841.8|15842.6|15838.6|15847.3|15843.3|15841.1|15837.1|2
1653437140000|2022-05-25 00:05:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653437160000|2022-05-25 00:06:00|||||||||2
1653437180000|2022-05-25 00:06:20|||||||||1
1653437190000|2022-05-25 00:06:30|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|20
1653437210000|2022-05-25 00:06:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653437220000|2022-05-25 00:07:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653437230000|2022-05-25 00:07:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653437240000|2022-05-25 00:07:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653437250000|2022-05-25 00:07:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653437260000|2022-05-25 00:07:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653437270000|2022-05-25 00:07:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653437290000|2022-05-25 00:08:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653437310000|2022-05-25 00:08:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1105
1653437320000|2022-05-25 00:08:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|11
1653437340000|2022-05-25 00:09:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653437350000|2022-05-25 00:09:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653437360000|2022-05-25 00:09:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653437370000|2022-05-25 00:09:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653437380000|2022-05-25 00:09:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653437390000|2022-05-25 00:09:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653437400000|2022-05-25 00:10:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653437420000|2022-05-25 00:10:20|15845.8|15841.8|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|1
1653437430000|2022-05-25 00:10:30|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|2
1653437440000|2022-05-25 00:10:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|0
1653437450000|2022-05-25 00:10:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653437460000|2022-05-25 00:11:00|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|0
1653437470000|2022-05-25 00:11:10|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|0
1653437480000|2022-05-25 00:11:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653437490000|2022-05-25 00:11:30|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653437500000|2022-05-25 00:11:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653437510000|2022-05-25 00:11:50|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1
1653437520000|2022-05-25 00:12:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653437530000|2022-05-25 00:12:10|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653437540000|2022-05-25 00:12:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653437550000|2022-05-25 00:12:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653437560000|2022-05-25 00:12:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653437570000|2022-05-25 00:12:50|||||||||1
1653437580000|2022-05-25 00:13:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653437590000|2022-05-25 00:13:10|||||||||1
1653437600000|2022-05-25 00:13:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653437610000|2022-05-25 00:13:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|3
1653437620000|2022-05-25 00:13:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653437650000|2022-05-25 00:14:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653437670000|2022-05-25 00:14:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653437690000|2022-05-25 00:14:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653437700000|2022-05-25 00:15:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653437710000|2022-05-25 00:15:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|1
1653437720000|2022-05-25 00:15:20|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653437730000|2022-05-25 00:15:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653437740000|2022-05-25 00:15:40|15852|15848|15852|15848|15855.1|15851.1|15852|15848|0
1653437750000|2022-05-25 00:15:50|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653437760000|2022-05-25 00:16:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15852|15848|1
1653437770000|2022-05-25 00:16:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653437780000|2022-05-25 00:16:20|15852|15848|15852|15848|15852|15848|15852|15848|0
1653437790000|2022-05-25 00:16:30|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653437800000|2022-05-25 00:16:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653437810000|2022-05-25 00:16:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653437820000|2022-05-25 00:17:00|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|4
1653437830000|2022-05-25 00:17:10|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653437840000|2022-05-25 00:17:20|15855.1|15851.1|15852|15848|15855.1|15851.1|15852|15848|1
1653437850000|2022-05-25 00:17:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653437860000|2022-05-25 00:17:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1653437870000|2022-05-25 00:17:50|15852|15848|15852|15848|15852|15848|15852|15848|0
1653437880000|2022-05-25 00:18:00|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653437910000|2022-05-25 00:18:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653437920000|2022-05-25 00:18:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|2
1653437930000|2022-05-25 00:18:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653437940000|2022-05-25 00:19:00|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653437950000|2022-05-25 00:19:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653437960000|2022-05-25 00:19:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1653437970000|2022-05-25 00:19:30|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|5
1653437990000|2022-05-25 00:19:50|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|0
1653438000000|2022-05-25 00:20:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653438010000|2022-05-25 00:20:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|0
1653438020000|2022-05-25 00:20:20|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|0
1653438030000|2022-05-25 00:20:30|15864.5|15860.5|15861.4|15857.4|15864.5|15860.5|15861.4|15857.4|1
1653438040000|2022-05-25 00:20:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1
1653438050000|2022-05-25 00:20:50|||||||||3
1653438060000|2022-05-25 00:21:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|14
1653438070000|2022-05-25 00:21:10|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653438080000|2022-05-25 00:21:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653438090000|2022-05-25 00:21:30|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15855.1|15851.1|1
1653438100000|2022-05-25 00:21:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653438110000|2022-05-25 00:21:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653438120000|2022-05-25 00:22:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653438130000|2022-05-25 00:22:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653438150000|2022-05-25 00:22:30|||||||||1
1653438160000|2022-05-25 00:22:40|15852|15848|15845.8|15841.8|15852|15848|15845.8|15841.8|0
1653438170000|2022-05-25 00:22:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653438180000|2022-05-25 00:23:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|2
1653438200000|2022-05-25 00:23:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653438210000|2022-05-25 00:23:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653438220000|2022-05-25 00:23:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653438230000|2022-05-25 00:23:50|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653438240000|2022-05-25 00:24:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653438250000|2022-05-25 00:24:10|||||||||1
1653438260000|2022-05-25 00:24:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653438270000|2022-05-25 00:24:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653438280000|2022-05-25 00:24:40|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653438290000|2022-05-25 00:24:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653438300000|2022-05-25 00:25:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653438310000|2022-05-25 00:25:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653438330000|2022-05-25 00:25:30|||||||||1
1653438340000|2022-05-25 00:25:40|||||||||1
1653438350000|2022-05-25 00:25:50|15852|15848|15855.1|15851.1|15855.1|15851.1|15852|15848|0
1653438360000|2022-05-25 00:26:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653438370000|2022-05-25 00:26:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653438380000|2022-05-25 00:26:20|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653438390000|2022-05-25 00:26:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653438400000|2022-05-25 00:26:40|||||||||1
1653438410000|2022-05-25 00:26:50|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653438420000|2022-05-25 00:27:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653438430000|2022-05-25 00:27:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653438450000|2022-05-25 00:27:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653438460000|2022-05-25 00:27:40|||||||||1
1653438470000|2022-05-25 00:27:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653438480000|2022-05-25 00:28:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653438490000|2022-05-25 00:28:10|||||||||1
1653438520000|2022-05-25 00:28:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653438530000|2022-05-25 00:28:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653438540000|2022-05-25 00:29:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653438550000|2022-05-25 00:29:10|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653438570000|2022-05-25 00:29:30|15844.2|15840.2|15839.5|15835.5|15844.2|15840.2|15839.5|15835.5|0
1653438580000|2022-05-25 00:29:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653438590000|2022-05-25 00:29:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653438600000|2022-05-25 00:30:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|0
1653438610000|2022-05-25 00:30:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653438620000|2022-05-25 00:30:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653438630000|2022-05-25 00:30:30|||||||||1
1653438640000|2022-05-25 00:30:40|||||||||1
1653438650000|2022-05-25 00:30:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653438660000|2022-05-25 00:31:00|||||||||1
1653438670000|2022-05-25 00:31:10|||||||||1
1653438680000|2022-05-25 00:31:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653438690000|2022-05-25 00:31:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653438700000|2022-05-25 00:31:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653438720000|2022-05-25 00:32:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653438730000|2022-05-25 00:32:10|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|5
1653438740000|2022-05-25 00:32:20|||||||||1
1653438750000|2022-05-25 00:32:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653438760000|2022-05-25 00:32:40|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|2
1653438770000|2022-05-25 00:32:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653438780000|2022-05-25 00:33:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653438800000|2022-05-25 00:33:20|||||||||1
1653438810000|2022-05-25 00:33:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653438820000|2022-05-25 00:33:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|2
1653438830000|2022-05-25 00:33:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653438840000|2022-05-25 00:34:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1
1653438850000|2022-05-25 00:34:10|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653438860000|2022-05-25 00:34:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653438880000|2022-05-25 00:34:40|||||||||1
1653438900000|2022-05-25 00:35:00|||||||||3
1653438910000|2022-05-25 00:35:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653438930000|2022-05-25 00:35:30|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653438940000|2022-05-25 00:35:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|3
1653438950000|2022-05-25 00:35:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653438980000|2022-05-25 00:36:20|||||||||1
1653438990000|2022-05-25 00:36:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|13
1653439000000|2022-05-25 00:36:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|6
1653439010000|2022-05-25 00:36:50|||||||||3
1653439020000|2022-05-25 00:37:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|16
1653439030000|2022-05-25 00:37:10|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653439040000|2022-05-25 00:37:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653439050000|2022-05-25 00:37:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653439060000|2022-05-25 00:37:40|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653439070000|2022-05-25 00:37:50|||||||||2
1653439090000|2022-05-25 00:38:10|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|0
1653439110000|2022-05-25 00:38:30|||||||||1
1653439120000|2022-05-25 00:38:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653439130000|2022-05-25 00:38:50|||||||||2
1653439150000|2022-05-25 00:39:10|||||||||1
1653439170000|2022-05-25 00:39:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653439180000|2022-05-25 00:39:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653439190000|2022-05-25 00:39:50|||||||||1
1653439200000|2022-05-25 00:40:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653439210000|2022-05-25 00:40:10|||||||||2
1653439220000|2022-05-25 00:40:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653439230000|2022-05-25 00:40:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653439250000|2022-05-25 00:40:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653439260000|2022-05-25 00:41:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653439280000|2022-05-25 00:41:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|3
1653439290000|2022-05-25 00:41:30|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653439310000|2022-05-25 00:41:50|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|3
1653439320000|2022-05-25 00:42:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|1
1653439330000|2022-05-25 00:42:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653439350000|2022-05-25 00:42:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653439360000|2022-05-25 00:42:40|||||||||1
1653439370000|2022-05-25 00:42:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653439400000|2022-05-25 00:43:20|||||||||1
1653439410000|2022-05-25 00:43:30|||||||||1
1653439420000|2022-05-25 00:43:40|||||||||1
1653439430000|2022-05-25 00:43:50|||||||||1
1653439440000|2022-05-25 00:44:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653439450000|2022-05-25 00:44:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653439460000|2022-05-25 00:44:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653439470000|2022-05-25 00:44:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653439480000|2022-05-25 00:44:40|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653439490000|2022-05-25 00:44:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653439500000|2022-05-25 00:45:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|0
1653439510000|2022-05-25 00:45:10|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|2
1653439520000|2022-05-25 00:45:20|||||||||2
1653439530000|2022-05-25 00:45:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653439540000|2022-05-25 00:45:40|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653439550000|2022-05-25 00:45:50|||||||||1
1653439560000|2022-05-25 00:46:00|15847.3|15843.3|15842.6|15838.6|15847.3|15843.3|15842.6|15838.6|2
1653439580000|2022-05-25 00:46:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653439590000|2022-05-25 00:46:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653439600000|2022-05-25 00:46:40|15844.2|15840.2|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|11
1653439610000|2022-05-25 00:46:50|||||||||1
1653439620000|2022-05-25 00:47:00|||||||||1
1653439630000|2022-05-25 00:47:10|||||||||1
1653439640000|2022-05-25 00:47:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653439650000|2022-05-25 00:47:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653439670000|2022-05-25 00:47:50|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|2
1653439680000|2022-05-25 00:48:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15852|15848|12
1653439690000|2022-05-25 00:48:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653439700000|2022-05-25 00:48:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653439710000|2022-05-25 00:48:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653439720000|2022-05-25 00:48:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|2
1653439730000|2022-05-25 00:48:50|15855.1|15851.1|15856.7|15852.7|15858.3|15854.3|15855.1|15851.1|3
1653439740000|2022-05-25 00:49:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653439750000|2022-05-25 00:49:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653439780000|2022-05-25 00:49:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653439790000|2022-05-25 00:49:50|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1
1653439800000|2022-05-25 00:50:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653439810000|2022-05-25 00:50:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653439820000|2022-05-25 00:50:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|2
1653439830000|2022-05-25 00:50:30|||||||||1
1653439850000|2022-05-25 00:50:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653439860000|2022-05-25 00:51:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653439880000|2022-05-25 00:51:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653439890000|2022-05-25 00:51:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653439900000|2022-05-25 00:51:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|3
1653439920000|2022-05-25 00:52:00|||||||||1
1653439930000|2022-05-25 00:52:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653439940000|2022-05-25 00:52:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653439950000|2022-05-25 00:52:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653439960000|2022-05-25 00:52:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653439970000|2022-05-25 00:52:50|||||||||2
1653439980000|2022-05-25 00:53:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|2
1653439990000|2022-05-25 00:53:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653440000000|2022-05-25 00:53:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|33
1653440010000|2022-05-25 00:53:30|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|251
1653440020000|2022-05-25 00:53:40|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653440030000|2022-05-25 00:53:50|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|5
1653440040000|2022-05-25 00:54:00|||||||||2
1653440050000|2022-05-25 00:54:10|||||||||2
1653440060000|2022-05-25 00:54:20|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653440080000|2022-05-25 00:54:40|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|0
1653440100000|2022-05-25 00:55:00|||||||||1
1653440130000|2022-05-25 00:55:30|||||||||2
1653440140000|2022-05-25 00:55:40|||||||||1
1653440160000|2022-05-25 00:56:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1653440170000|2022-05-25 00:56:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653440180000|2022-05-25 00:56:20|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653440190000|2022-05-25 00:56:30|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653440210000|2022-05-25 00:56:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|2
1653440220000|2022-05-25 00:57:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653440230000|2022-05-25 00:57:10|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653440240000|2022-05-25 00:57:20|||||||||1
1653440270000|2022-05-25 00:57:50|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653440280000|2022-05-25 00:58:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1
1653440290000|2022-05-25 00:58:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653440300000|2022-05-25 00:58:20|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653440310000|2022-05-25 00:58:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653440330000|2022-05-25 00:58:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653440340000|2022-05-25 00:59:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653440350000|2022-05-25 00:59:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653440360000|2022-05-25 00:59:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653440370000|2022-05-25 00:59:30|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653440380000|2022-05-25 00:59:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653440390000|2022-05-25 00:59:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653440400000|2022-05-25 01:00:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653440410000|2022-05-25 01:00:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653440430000|2022-05-25 01:00:30|15842.6|15838.6|15839.5|15835.5|15844.2|15840.2|15837.9|15833.9|0
1653440440000|2022-05-25 01:00:40|||||||||1
1653440450000|2022-05-25 01:00:50|||||||||2
1653440460000|2022-05-25 01:01:00|15837.9|15833.9|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|1
1653440470000|2022-05-25 01:01:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653440490000|2022-05-25 01:01:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653440500000|2022-05-25 01:01:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653440520000|2022-05-25 01:02:00|||||||||1
1653440540000|2022-05-25 01:02:20|||||||||1
1653440550000|2022-05-25 01:02:30|||||||||1
1653440570000|2022-05-25 01:02:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653440590000|2022-05-25 01:03:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1
1653440600000|2022-05-25 01:03:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653440610000|2022-05-25 01:03:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653440620000|2022-05-25 01:03:40|||||||||1
1653440640000|2022-05-25 01:04:00|||||||||1
1653440650000|2022-05-25 01:04:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|7
1653440660000|2022-05-25 01:04:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653440670000|2022-05-25 01:04:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653440680000|2022-05-25 01:04:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653440690000|2022-05-25 01:04:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653440700000|2022-05-25 01:05:00|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653440710000|2022-05-25 01:05:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653440720000|2022-05-25 01:05:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653440730000|2022-05-25 01:05:30|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1
1653440740000|2022-05-25 01:05:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653440750000|2022-05-25 01:05:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653440760000|2022-05-25 01:06:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653440780000|2022-05-25 01:06:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653440790000|2022-05-25 01:06:30|||||||||1
1653440800000|2022-05-25 01:06:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653440810000|2022-05-25 01:06:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653440820000|2022-05-25 01:07:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653440830000|2022-05-25 01:07:10|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15830.1|15826.1|2
1653440840000|2022-05-25 01:07:20|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653440850000|2022-05-25 01:07:30|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653440860000|2022-05-25 01:07:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653440870000|2022-05-25 01:07:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653440890000|2022-05-25 01:08:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653440900000|2022-05-25 01:08:20|||||||||1
1653440920000|2022-05-25 01:08:40|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653440930000|2022-05-25 01:08:50|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653440940000|2022-05-25 01:09:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|3
1653440950000|2022-05-25 01:09:10|||||||||1
1653440960000|2022-05-25 01:09:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653440970000|2022-05-25 01:09:30|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|2
1653440980000|2022-05-25 01:09:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653440990000|2022-05-25 01:09:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653441000000|2022-05-25 01:10:00|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653441010000|2022-05-25 01:10:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653441020000|2022-05-25 01:10:20|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653441030000|2022-05-25 01:10:30|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|1
1653441040000|2022-05-25 01:10:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653441050000|2022-05-25 01:10:50|||||||||1
1653441060000|2022-05-25 01:11:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|1
1653441070000|2022-05-25 01:11:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653441080000|2022-05-25 01:11:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653441090000|2022-05-25 01:11:30|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653441100000|2022-05-25 01:11:40|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|0
1653441110000|2022-05-25 01:11:50|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653441120000|2022-05-25 01:12:00|||||||||1
1653441130000|2022-05-25 01:12:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653441140000|2022-05-25 01:12:20|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|1
1653441150000|2022-05-25 01:12:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653441180000|2022-05-25 01:13:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653441190000|2022-05-25 01:13:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653441200000|2022-05-25 01:13:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653441210000|2022-05-25 01:13:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653441220000|2022-05-25 01:13:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653441230000|2022-05-25 01:13:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653441280000|2022-05-25 01:14:40|||||||||2
1653441290000|2022-05-25 01:14:50|||||||||1
1653441300000|2022-05-25 01:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653441330000|2022-05-25 01:15:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653441350000|2022-05-25 01:15:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653441360000|2022-05-25 01:16:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653441370000|2022-05-25 01:16:10|||||||||7
1653441380000|2022-05-25 01:16:20|||||||||1
1653441400000|2022-05-25 01:16:40|||||||||1
1653441410000|2022-05-25 01:16:50|||||||||1
1653441430000|2022-05-25 01:17:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653441440000|2022-05-25 01:17:20|||||||||1
1653441450000|2022-05-25 01:17:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|1
1653441460000|2022-05-25 01:17:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653441470000|2022-05-25 01:17:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653441490000|2022-05-25 01:18:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653441500000|2022-05-25 01:18:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|2
1653441510000|2022-05-25 01:18:30|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653441530000|2022-05-25 01:18:50|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|2
1653441540000|2022-05-25 01:19:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653441550000|2022-05-25 01:19:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653441570000|2022-05-25 01:19:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653441580000|2022-05-25 01:19:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653441590000|2022-05-25 01:19:50|||||||||1
1653441600000|2022-05-25 01:20:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653441610000|2022-05-25 01:20:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653441640000|2022-05-25 01:20:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653441650000|2022-05-25 01:20:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653441660000|2022-05-25 01:21:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653441670000|2022-05-25 01:21:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653441680000|2022-05-25 01:21:20|||||||||1
1653441690000|2022-05-25 01:21:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653441700000|2022-05-25 01:21:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653441710000|2022-05-25 01:21:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653441720000|2022-05-25 01:22:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653441730000|2022-05-25 01:22:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653441740000|2022-05-25 01:22:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653441760000|2022-05-25 01:22:40|||||||||1
1653441770000|2022-05-25 01:22:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|4
1653441780000|2022-05-25 01:23:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653441790000|2022-05-25 01:23:10|15841.1|15837.1|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|4
1653441800000|2022-05-25 01:23:20|15847.3|15843.3|15850.4|15846.4|15852|15848|15844.2|15840.2|2
1653441810000|2022-05-25 01:23:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653441820000|2022-05-25 01:23:40|15848.9|15844.9|15845.8|15841.8|15850.4|15846.4|15845.8|15841.8|0
1653441830000|2022-05-25 01:23:50|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|3
1653441840000|2022-05-25 01:24:00|||||||||1
1653441850000|2022-05-25 01:24:10|||||||||1
1653441860000|2022-05-25 01:24:20|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|1
1653441870000|2022-05-25 01:24:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653441880000|2022-05-25 01:24:40|15852|15848|15852|15848|15852|15848|15852|15848|3
1653441890000|2022-05-25 01:24:50|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653441900000|2022-05-25 01:25:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653441910000|2022-05-25 01:25:10|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653441920000|2022-05-25 01:25:20|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653441930000|2022-05-25 01:25:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|8
1653441940000|2022-05-25 01:25:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653441960000|2022-05-25 01:26:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1653441970000|2022-05-25 01:26:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653441980000|2022-05-25 01:26:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|16
1653441990000|2022-05-25 01:26:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653442010000|2022-05-25 01:26:50|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653442020000|2022-05-25 01:27:00|||||||||1
1653442030000|2022-05-25 01:27:10|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|2
1653442060000|2022-05-25 01:27:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653442070000|2022-05-25 01:27:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653442080000|2022-05-25 01:28:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653442090000|2022-05-25 01:28:10|||||||||9
1653442100000|2022-05-25 01:28:20|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|3
1653442110000|2022-05-25 01:28:30|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653442120000|2022-05-25 01:28:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653442130000|2022-05-25 01:28:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|128
1653442140000|2022-05-25 01:29:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|3
1653442150000|2022-05-25 01:29:10|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|1
1653442160000|2022-05-25 01:29:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653442170000|2022-05-25 01:29:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653442180000|2022-05-25 01:29:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653442210000|2022-05-25 01:30:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653442220000|2022-05-25 01:30:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653442230000|2022-05-25 01:30:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653442240000|2022-05-25 01:30:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653442250000|2022-05-25 01:30:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653442260000|2022-05-25 01:31:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653442290000|2022-05-25 01:31:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653442300000|2022-05-25 01:31:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653442310000|2022-05-25 01:31:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653442320000|2022-05-25 01:32:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653442330000|2022-05-25 01:32:10|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653442350000|2022-05-25 01:32:30|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653442360000|2022-05-25 01:32:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653442370000|2022-05-25 01:32:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653442380000|2022-05-25 01:33:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653442390000|2022-05-25 01:33:10|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653442400000|2022-05-25 01:33:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653442410000|2022-05-25 01:33:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653442420000|2022-05-25 01:33:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653442430000|2022-05-25 01:33:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|2
1653442440000|2022-05-25 01:34:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653442450000|2022-05-25 01:34:10|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653442460000|2022-05-25 01:34:20|||||||||1
1653442470000|2022-05-25 01:34:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653442480000|2022-05-25 01:34:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653442490000|2022-05-25 01:34:50|15852|15848|15848.9|15844.9|15852|15848|15847.3|15843.3|0
1653442500000|2022-05-25 01:35:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653442510000|2022-05-25 01:35:10|||||||||1
1653442520000|2022-05-25 01:35:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653442530000|2022-05-25 01:35:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653442540000|2022-05-25 01:35:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653442550000|2022-05-25 01:35:50|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|1
1653442560000|2022-05-25 01:36:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653442570000|2022-05-25 01:36:10|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653442590000|2022-05-25 01:36:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|7
1653442600000|2022-05-25 01:36:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653442620000|2022-05-25 01:37:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653442630000|2022-05-25 01:37:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653442640000|2022-05-25 01:37:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653442660000|2022-05-25 01:37:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653442670000|2022-05-25 01:37:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653442680000|2022-05-25 01:38:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|0
1653442690000|2022-05-25 01:38:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653442700000|2022-05-25 01:38:20|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653442710000|2022-05-25 01:38:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653442720000|2022-05-25 01:38:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|1
1653442730000|2022-05-25 01:38:50|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653442740000|2022-05-25 01:39:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653442750000|2022-05-25 01:39:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653442760000|2022-05-25 01:39:20|||||||||1
1653442770000|2022-05-25 01:39:30|||||||||1
1653442790000|2022-05-25 01:39:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653442800000|2022-05-25 01:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653442820000|2022-05-25 01:40:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653442840000|2022-05-25 01:40:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653442850000|2022-05-25 01:40:50|||||||||2
1653442900000|2022-05-25 01:41:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653442910000|2022-05-25 01:41:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653442920000|2022-05-25 01:42:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653442930000|2022-05-25 01:42:10|||||||||1
1653442950000|2022-05-25 01:42:30|||||||||1
1653442960000|2022-05-25 01:42:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653442970000|2022-05-25 01:42:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653443000000|2022-05-25 01:43:20|||||||||1
1653443010000|2022-05-25 01:43:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653443030000|2022-05-25 01:43:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653443050000|2022-05-25 01:44:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653443070000|2022-05-25 01:44:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653443080000|2022-05-25 01:44:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1
1653443090000|2022-05-25 01:44:50|||||||||1
1653443100000|2022-05-25 01:45:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|3
1653443110000|2022-05-25 01:45:10|||||||||1
1653443120000|2022-05-25 01:45:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653443160000|2022-05-25 01:46:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|2
1653443170000|2022-05-25 01:46:10|||||||||1
1653443180000|2022-05-25 01:46:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653443190000|2022-05-25 01:46:30|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653443200000|2022-05-25 01:46:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653443210000|2022-05-25 01:46:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653443240000|2022-05-25 01:47:20|||||||||1
1653443250000|2022-05-25 01:47:30|||||||||766
1653443260000|2022-05-25 01:47:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|19
1653443270000|2022-05-25 01:47:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653443280000|2022-05-25 01:48:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653443320000|2022-05-25 01:48:40|||||||||1
1653443330000|2022-05-25 01:48:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653443340000|2022-05-25 01:49:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653443360000|2022-05-25 01:49:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653443370000|2022-05-25 01:49:30|||||||||7
1653443390000|2022-05-25 01:49:50|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653443400000|2022-05-25 01:50:00|||||||||1
1653443410000|2022-05-25 01:50:10|||||||||1
1653443420000|2022-05-25 01:50:20|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|0
1653443430000|2022-05-25 01:50:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653443450000|2022-05-25 01:50:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653443470000|2022-05-25 01:51:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653443480000|2022-05-25 01:51:20|||||||||1
1653443490000|2022-05-25 01:51:30|||||||||1
1653443510000|2022-05-25 01:51:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653443520000|2022-05-25 01:52:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653443530000|2022-05-25 01:52:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653443550000|2022-05-25 01:52:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653443560000|2022-05-25 01:52:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653443570000|2022-05-25 01:52:50|||||||||1
1653443580000|2022-05-25 01:53:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653443590000|2022-05-25 01:53:10|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653443600000|2022-05-25 01:53:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653443610000|2022-05-25 01:53:30|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653443620000|2022-05-25 01:53:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653443630000|2022-05-25 01:53:50|||||||||1
1653443650000|2022-05-25 01:54:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653443660000|2022-05-25 01:54:20|||||||||1
1653443690000|2022-05-25 01:54:50|||||||||1
1653443700000|2022-05-25 01:55:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653443710000|2022-05-25 01:55:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653443740000|2022-05-25 01:55:40|15852|15848|15852|15848|15852|15848|15852|15848|7
1653443750000|2022-05-25 01:55:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653443760000|2022-05-25 01:56:00|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|0
1653443770000|2022-05-25 01:56:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653443780000|2022-05-25 01:56:20|||||||||1
1653443790000|2022-05-25 01:56:30|||||||||2
1653443800000|2022-05-25 01:56:40|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|1
1653443810000|2022-05-25 01:56:50|||||||||1
1653443820000|2022-05-25 01:57:00|||||||||1
1653443850000|2022-05-25 01:57:30|||||||||1
1653443870000|2022-05-25 01:57:50|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653443880000|2022-05-25 01:58:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653443900000|2022-05-25 01:58:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653443910000|2022-05-25 01:58:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653443930000|2022-05-25 01:58:50|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|1
1653443940000|2022-05-25 01:59:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653443950000|2022-05-25 01:59:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|13
1653443980000|2022-05-25 01:59:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653444000000|2022-05-25 02:00:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|1
1653444010000|2022-05-25 02:00:10|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|0
1653444020000|2022-05-25 02:00:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|10
1653444030000|2022-05-25 02:00:30|||||||||1
1653444040000|2022-05-25 02:00:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15833.3|15829.3|1
1653444050000|2022-05-25 02:00:50|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653444060000|2022-05-25 02:01:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|12
1653444070000|2022-05-25 02:01:10|15827|15823|15830.1|15826.1|15831.7|15827.7|15827|15823|1
1653444080000|2022-05-25 02:01:20|15828.6|15824.6|15833.3|15829.3|15833.3|15829.3|15828.6|15824.6|0
1653444090000|2022-05-25 02:01:30|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653444100000|2022-05-25 02:01:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653444110000|2022-05-25 02:01:50|||||||||1
1653444120000|2022-05-25 02:02:00|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653444130000|2022-05-25 02:02:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|0
1653444140000|2022-05-25 02:02:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653444150000|2022-05-25 02:02:30|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|2
1653444160000|2022-05-25 02:02:40|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|0
1653444170000|2022-05-25 02:02:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|0
1653444180000|2022-05-25 02:03:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653444190000|2022-05-25 02:03:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653444220000|2022-05-25 02:03:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653444230000|2022-05-25 02:03:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653444240000|2022-05-25 02:04:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653444250000|2022-05-25 02:04:10|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653444260000|2022-05-25 02:04:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653444270000|2022-05-25 02:04:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653444290000|2022-05-25 02:04:50|||||||||1
1653444300000|2022-05-25 02:05:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653444310000|2022-05-25 02:05:10|||||||||1
1653444320000|2022-05-25 02:05:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653444330000|2022-05-25 02:05:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653444340000|2022-05-25 02:05:40|||||||||1
1653444350000|2022-05-25 02:05:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653444360000|2022-05-25 02:06:00|||||||||1
1653444380000|2022-05-25 02:06:20|||||||||6
1653444390000|2022-05-25 02:06:30|||||||||1
1653444420000|2022-05-25 02:07:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653444430000|2022-05-25 02:07:10|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1
1653444440000|2022-05-25 02:07:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653444460000|2022-05-25 02:07:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653444470000|2022-05-25 02:07:50|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15839.5|15835.5|1
1653444480000|2022-05-25 02:08:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653444490000|2022-05-25 02:08:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653444500000|2022-05-25 02:08:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653444510000|2022-05-25 02:08:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653444530000|2022-05-25 02:08:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653444540000|2022-05-25 02:09:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653444550000|2022-05-25 02:09:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653444560000|2022-05-25 02:09:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|1
1653444570000|2022-05-25 02:09:30|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653444580000|2022-05-25 02:09:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653444600000|2022-05-25 02:10:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653444610000|2022-05-25 02:10:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653444620000|2022-05-25 02:10:20|15839.5|15835.5|15836.4|15832.4|15839.5|15835.5|15836.4|15832.4|0
1653444630000|2022-05-25 02:10:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653444640000|2022-05-25 02:10:40|||||||||2
1653444650000|2022-05-25 02:10:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653444660000|2022-05-25 02:11:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|1
1653444670000|2022-05-25 02:11:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653444690000|2022-05-25 02:11:30|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653444700000|2022-05-25 02:11:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653444710000|2022-05-25 02:11:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653444720000|2022-05-25 02:12:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653444730000|2022-05-25 02:12:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653444750000|2022-05-25 02:12:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653444770000|2022-05-25 02:12:50|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1
1653444780000|2022-05-25 02:13:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653444790000|2022-05-25 02:13:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653444800000|2022-05-25 02:13:20|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653444810000|2022-05-25 02:13:30|||||||||1
1653444820000|2022-05-25 02:13:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653444850000|2022-05-25 02:14:10|||||||||1
1653444880000|2022-05-25 02:14:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653444890000|2022-05-25 02:14:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653444900000|2022-05-25 02:15:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653444920000|2022-05-25 02:15:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653444940000|2022-05-25 02:15:40|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653444950000|2022-05-25 02:15:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653444960000|2022-05-25 02:16:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653444970000|2022-05-25 02:16:10|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|21
1653444980000|2022-05-25 02:16:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653444990000|2022-05-25 02:16:30|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15842.6|15838.6|0
1653445000000|2022-05-25 02:16:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653445030000|2022-05-25 02:17:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653445050000|2022-05-25 02:17:30|||||||||9
1653445060000|2022-05-25 02:17:40|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653445080000|2022-05-25 02:18:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|514
1653445090000|2022-05-25 02:18:10|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653445100000|2022-05-25 02:18:20|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15842.6|15838.6|0
1653445110000|2022-05-25 02:18:30|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653445120000|2022-05-25 02:18:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653445130000|2022-05-25 02:18:50|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|2
1653445140000|2022-05-25 02:19:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653445160000|2022-05-25 02:19:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653445180000|2022-05-25 02:19:40|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653445190000|2022-05-25 02:19:50|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653445210000|2022-05-25 02:20:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|2
1653445220000|2022-05-25 02:20:20|||||||||1
1653445250000|2022-05-25 02:20:50|||||||||2
1653445260000|2022-05-25 02:21:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653445270000|2022-05-25 02:21:10|15852|15848|15852|15848|15852|15848|15850.4|15846.4|1
1653445290000|2022-05-25 02:21:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653445300000|2022-05-25 02:21:40|||||||||2
1653445310000|2022-05-25 02:21:50|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653445320000|2022-05-25 02:22:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653445330000|2022-05-25 02:22:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653445350000|2022-05-25 02:22:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653445370000|2022-05-25 02:22:50|15852|15848|15848.9|15844.9|15852|15848|15848.9|15844.9|0
1653445380000|2022-05-25 02:23:00|||||||||2
1653445390000|2022-05-25 02:23:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653445400000|2022-05-25 02:23:20|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653445410000|2022-05-25 02:23:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653445460000|2022-05-25 02:24:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|2
1653445470000|2022-05-25 02:24:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653445490000|2022-05-25 02:24:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653445500000|2022-05-25 02:25:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653445520000|2022-05-25 02:25:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653445530000|2022-05-25 02:25:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|1
1653445540000|2022-05-25 02:25:40|||||||||2
1653445560000|2022-05-25 02:26:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653445570000|2022-05-25 02:26:10|||||||||1
1653445600000|2022-05-25 02:26:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653445610000|2022-05-25 02:26:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653445620000|2022-05-25 02:27:00|||||||||2
1653445640000|2022-05-25 02:27:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653445650000|2022-05-25 02:27:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653445660000|2022-05-25 02:27:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653445680000|2022-05-25 02:28:00|||||||||1
1653445690000|2022-05-25 02:28:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653445700000|2022-05-25 02:28:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653445710000|2022-05-25 02:28:30|||||||||1
1653445720000|2022-05-25 02:28:40|||||||||1
1653445730000|2022-05-25 02:28:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653445750000|2022-05-25 02:29:10|||||||||1
1653445760000|2022-05-25 02:29:20|||||||||1
1653445770000|2022-05-25 02:29:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653445780000|2022-05-25 02:29:40|||||||||1
1653445790000|2022-05-25 02:29:50|||||||||1
1653445800000|2022-05-25 02:30:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653445850000|2022-05-25 02:30:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653445860000|2022-05-25 02:31:00|||||||||2
1653445870000|2022-05-25 02:31:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|4
1653445890000|2022-05-25 02:31:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653445900000|2022-05-25 02:31:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653445910000|2022-05-25 02:31:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653445920000|2022-05-25 02:32:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653445930000|2022-05-25 02:32:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653445950000|2022-05-25 02:32:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1653445960000|2022-05-25 02:32:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653445970000|2022-05-25 02:32:50|||||||||1
1653445980000|2022-05-25 02:33:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653446010000|2022-05-25 02:33:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|7
1653446020000|2022-05-25 02:33:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653446030000|2022-05-25 02:33:50|||||||||2
1653446040000|2022-05-25 02:34:00|15848.9|15844.9|15852|15848|15852|15848|15848.9|15844.9|0
1653446050000|2022-05-25 02:34:10|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653446070000|2022-05-25 02:34:30|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653446080000|2022-05-25 02:34:40|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653446090000|2022-05-25 02:34:50|||||||||1
1653446100000|2022-05-25 02:35:00|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653446110000|2022-05-25 02:35:10|||||||||1
1653446120000|2022-05-25 02:35:20|||||||||1
1653446140000|2022-05-25 02:35:40|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|1
1653446150000|2022-05-25 02:35:50|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653446160000|2022-05-25 02:36:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653446170000|2022-05-25 02:36:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653446180000|2022-05-25 02:36:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653446190000|2022-05-25 02:36:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|247
1653446200000|2022-05-25 02:36:40|||||||||13
1653446210000|2022-05-25 02:36:50|||||||||1
1653446230000|2022-05-25 02:37:10|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653446270000|2022-05-25 02:37:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653446280000|2022-05-25 02:38:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|3
1653446300000|2022-05-25 02:38:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1653446310000|2022-05-25 02:38:30|||||||||1
1653446320000|2022-05-25 02:38:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653446350000|2022-05-25 02:39:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653446360000|2022-05-25 02:39:20|||||||||2
1653446390000|2022-05-25 02:39:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653446400000|2022-05-25 02:40:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653446420000|2022-05-25 02:40:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653446430000|2022-05-25 02:40:30|||||||||1
1653446440000|2022-05-25 02:40:40|||||||||2
1653446450000|2022-05-25 02:40:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653446460000|2022-05-25 02:41:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653446480000|2022-05-25 02:41:20|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653446490000|2022-05-25 02:41:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653446520000|2022-05-25 02:42:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653446530000|2022-05-25 02:42:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653446550000|2022-05-25 02:42:30|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653446560000|2022-05-25 02:42:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653446580000|2022-05-25 02:43:00|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|0
1653446600000|2022-05-25 02:43:20|||||||||1
1653446610000|2022-05-25 02:43:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653446620000|2022-05-25 02:43:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653446640000|2022-05-25 02:44:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653446650000|2022-05-25 02:44:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|2
1653446660000|2022-05-25 02:44:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653446670000|2022-05-25 02:44:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653446680000|2022-05-25 02:44:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653446690000|2022-05-25 02:44:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|3
1653446700000|2022-05-25 02:45:00|15841.1|15837.1|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|0
1653446710000|2022-05-25 02:45:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653446720000|2022-05-25 02:45:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653446730000|2022-05-25 02:45:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653446740000|2022-05-25 02:45:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653446750000|2022-05-25 02:45:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653446760000|2022-05-25 02:46:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653446770000|2022-05-25 02:46:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653446780000|2022-05-25 02:46:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|2
1653446790000|2022-05-25 02:46:30|||||||||1
1653446800000|2022-05-25 02:46:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15833.3|15829.3|3
1653446820000|2022-05-25 02:47:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653446840000|2022-05-25 02:47:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653446850000|2022-05-25 02:47:30|||||||||1
1653446860000|2022-05-25 02:47:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653446870000|2022-05-25 02:47:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653446880000|2022-05-25 02:48:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653446900000|2022-05-25 02:48:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|14
1653446910000|2022-05-25 02:48:30|15823.9|15819.9|15830.1|15826.1|15830.1|15826.1|15823.9|15819.9|2
1653446920000|2022-05-25 02:48:40|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653446930000|2022-05-25 02:48:50|||||||||1
1653446940000|2022-05-25 02:49:00|15827|15823|15827|15823|15828.6|15824.6|15827|15823|0
1653446950000|2022-05-25 02:49:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653446990000|2022-05-25 02:49:50|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653447000000|2022-05-25 02:50:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|0
1653447020000|2022-05-25 02:50:20|||||||||2
1653447030000|2022-05-25 02:50:30|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|0
1653447040000|2022-05-25 02:50:40|15830.1|15826.1|15825.4|15821.4|15830.1|15826.1|15825.4|15821.4|5
1653447050000|2022-05-25 02:50:50|15827|15823|15827|15823|15827|15823|15827|15823|0
1653447060000|2022-05-25 02:51:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653447100000|2022-05-25 02:51:40|||||||||1
1653447110000|2022-05-25 02:51:50|15827|15823|15827|15823|15827|15823|15827|15823|0
1653447120000|2022-05-25 02:52:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653447130000|2022-05-25 02:52:10|15827|15823|15827|15823|15827|15823|15827|15823|5
1653447140000|2022-05-25 02:52:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653447170000|2022-05-25 02:52:50|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653447180000|2022-05-25 02:53:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653447190000|2022-05-25 02:53:10|15827|15823|15827|15823|15827|15823|15825.4|15821.4|0
1653447210000|2022-05-25 02:53:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653447240000|2022-05-25 02:54:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653447250000|2022-05-25 02:54:10|||||||||1
1653447260000|2022-05-25 02:54:20|||||||||1
1653447270000|2022-05-25 02:54:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653447280000|2022-05-25 02:54:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653447290000|2022-05-25 02:54:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653447300000|2022-05-25 02:55:00|||||||||1
1653447330000|2022-05-25 02:55:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653447340000|2022-05-25 02:55:40|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653447360000|2022-05-25 02:56:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653447370000|2022-05-25 02:56:10|||||||||1
1653447390000|2022-05-25 02:56:30|||||||||1
1653447430000|2022-05-25 02:57:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653447440000|2022-05-25 02:57:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1653447450000|2022-05-25 02:57:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653447470000|2022-05-25 02:57:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653447480000|2022-05-25 02:58:00|15830.1|15826.1|15831.7|15827.7|15833.3|15829.3|15830.1|15826.1|0
1653447490000|2022-05-25 02:58:10|||||||||1
1653447510000|2022-05-25 02:58:30|||||||||1
1653447520000|2022-05-25 02:58:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653447530000|2022-05-25 02:58:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|83
1653447540000|2022-05-25 02:59:00|||||||||2
1653447550000|2022-05-25 02:59:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653447560000|2022-05-25 02:59:20|||||||||1
1653447590000|2022-05-25 02:59:50|||||||||1
1653447600000|2022-05-25 03:00:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653447610000|2022-05-25 03:00:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653447620000|2022-05-25 03:00:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653447650000|2022-05-25 03:00:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|3
1653447660000|2022-05-25 03:01:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653447670000|2022-05-25 03:01:10|15830.1|15826.1|15827|15823|15830.1|15826.1|15827|15823|1
1653447680000|2022-05-25 03:01:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653447710000|2022-05-25 03:01:50|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|1
1653447720000|2022-05-25 03:02:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653447730000|2022-05-25 03:02:10|||||||||1
1653447740000|2022-05-25 03:02:20|||||||||1
1653447750000|2022-05-25 03:02:30|||||||||1
1653447770000|2022-05-25 03:02:50|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653447830000|2022-05-25 03:03:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653447840000|2022-05-25 03:04:00|||||||||1
1653447850000|2022-05-25 03:04:10|||||||||1
1653447890000|2022-05-25 03:04:50|||||||||702
1653447900000|2022-05-25 03:05:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|14
1653447910000|2022-05-25 03:05:10|||||||||1
1653447920000|2022-05-25 03:05:20|||||||||2
1653447930000|2022-05-25 03:05:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653447960000|2022-05-25 03:06:00|||||||||3
1653447970000|2022-05-25 03:06:10|||||||||1
1653447980000|2022-05-25 03:06:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653448000000|2022-05-25 03:06:40|||||||||2
1653448010000|2022-05-25 03:06:50|||||||||3
1653448020000|2022-05-25 03:07:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|0
1653448030000|2022-05-25 03:07:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653448080000|2022-05-25 03:08:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653448090000|2022-05-25 03:08:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653448100000|2022-05-25 03:08:20|||||||||1
1653448120000|2022-05-25 03:08:40|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653448130000|2022-05-25 03:08:50|||||||||1
1653448150000|2022-05-25 03:09:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653448160000|2022-05-25 03:09:20|||||||||1
1653448170000|2022-05-25 03:09:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653448180000|2022-05-25 03:09:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653448200000|2022-05-25 03:10:00|||||||||1
1653448210000|2022-05-25 03:10:10|||||||||1
1653448220000|2022-05-25 03:10:20|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653448230000|2022-05-25 03:10:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653448240000|2022-05-25 03:10:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653448250000|2022-05-25 03:10:50|||||||||1
1653448270000|2022-05-25 03:11:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1653448280000|2022-05-25 03:11:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653448290000|2022-05-25 03:11:30|||||||||1
1653448330000|2022-05-25 03:12:10|||||||||2
1653448340000|2022-05-25 03:12:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653448360000|2022-05-25 03:12:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653448380000|2022-05-25 03:13:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653448390000|2022-05-25 03:13:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653448400000|2022-05-25 03:13:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653448410000|2022-05-25 03:13:30|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|1
1653448420000|2022-05-25 03:13:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653448430000|2022-05-25 03:13:50|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|3
1653448460000|2022-05-25 03:14:20|||||||||1
1653448480000|2022-05-25 03:14:40|||||||||1
1653448490000|2022-05-25 03:14:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|2
1653448570000|2022-05-25 03:16:10|||||||||1
1653448580000|2022-05-25 03:16:20|||||||||2
1653448610000|2022-05-25 03:16:50|||||||||1
1653448640000|2022-05-25 03:17:20|||||||||3
1653448650000|2022-05-25 03:17:30|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653448660000|2022-05-25 03:17:40|||||||||1
1653448670000|2022-05-25 03:17:50|||||||||1
1653448700000|2022-05-25 03:18:20|||||||||1
1653448720000|2022-05-25 03:18:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653448730000|2022-05-25 03:18:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653448740000|2022-05-25 03:19:00|||||||||1
1653448760000|2022-05-25 03:19:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|7
1653448770000|2022-05-25 03:19:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|2
1653448780000|2022-05-25 03:19:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653448790000|2022-05-25 03:19:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653448800000|2022-05-25 03:20:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653448820000|2022-05-25 03:20:20|||||||||1
1653448830000|2022-05-25 03:20:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653448860000|2022-05-25 03:21:00|||||||||1
1653448900000|2022-05-25 03:21:40|||||||||1
1653448930000|2022-05-25 03:22:10|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|0
1653448940000|2022-05-25 03:22:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|10
1653448950000|2022-05-25 03:22:30|||||||||1
1653448960000|2022-05-25 03:22:40|15827|15823|15827|15823|15827|15823|15827|15823|1
1653448970000|2022-05-25 03:22:50|||||||||1
1653448980000|2022-05-25 03:23:00|||||||||7
1653449040000|2022-05-25 03:24:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653449050000|2022-05-25 03:24:10|||||||||1
1653449070000|2022-05-25 03:24:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653449080000|2022-05-25 03:24:40|||||||||1
1653449090000|2022-05-25 03:24:50|15827|15823|15827|15823|15827|15823|15827|15823|1
1653449100000|2022-05-25 03:25:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653449110000|2022-05-25 03:25:10|15827|15823|15827|15823|15827|15823|15827|15823|0
1653449120000|2022-05-25 03:25:20|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|0
1653449130000|2022-05-25 03:25:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653449140000|2022-05-25 03:25:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653449150000|2022-05-25 03:25:50|||||||||2
1653449160000|2022-05-25 03:26:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653449170000|2022-05-25 03:26:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653449210000|2022-05-25 03:26:50|||||||||1
1653449230000|2022-05-25 03:27:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653449240000|2022-05-25 03:27:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653449250000|2022-05-25 03:27:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653449260000|2022-05-25 03:27:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653449290000|2022-05-25 03:28:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653449300000|2022-05-25 03:28:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653449310000|2022-05-25 03:28:30|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653449330000|2022-05-25 03:28:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653449340000|2022-05-25 03:29:00|||||||||1
1653449350000|2022-05-25 03:29:10|||||||||1
1653449360000|2022-05-25 03:29:20|||||||||6
1653449390000|2022-05-25 03:29:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|2
1653449400000|2022-05-25 03:30:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653449410000|2022-05-25 03:30:10|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653449420000|2022-05-25 03:30:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653449440000|2022-05-25 03:30:40|||||||||1
1653449450000|2022-05-25 03:30:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653449460000|2022-05-25 03:31:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653449470000|2022-05-25 03:31:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653449480000|2022-05-25 03:31:20|||||||||2
1653449540000|2022-05-25 03:32:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653449550000|2022-05-25 03:32:30|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|1
1653449560000|2022-05-25 03:32:40|||||||||1
1653449570000|2022-05-25 03:32:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653449580000|2022-05-25 03:33:00|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653449600000|2022-05-25 03:33:20|||||||||4
1653449610000|2022-05-25 03:33:30|||||||||1
1653449630000|2022-05-25 03:33:50|||||||||1
1653449640000|2022-05-25 03:34:00|||||||||6
1653449720000|2022-05-25 03:35:20|||||||||1
1653449730000|2022-05-25 03:35:30|15820.8|15816.8|15817.6|15813.6|15820.8|15816.8|15817.6|15813.6|1
1653449740000|2022-05-25 03:35:40|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1
1653449750000|2022-05-25 03:35:50|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|6
1653449760000|2022-05-25 03:36:00|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653449770000|2022-05-25 03:36:10|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653449800000|2022-05-25 03:36:40|||||||||1
1653449810000|2022-05-25 03:36:50|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|3
1653449830000|2022-05-25 03:37:10|||||||||1
1653449840000|2022-05-25 03:37:20|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653449860000|2022-05-25 03:37:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653449870000|2022-05-25 03:37:50|||||||||1
1653449880000|2022-05-25 03:38:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|3
1653449890000|2022-05-25 03:38:10|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|1
1653449910000|2022-05-25 03:38:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653449920000|2022-05-25 03:38:40|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653449930000|2022-05-25 03:38:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653449940000|2022-05-25 03:39:00|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|1
1653449960000|2022-05-25 03:39:20|||||||||1
1653449970000|2022-05-25 03:39:30|||||||||1
1653449990000|2022-05-25 03:39:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653450000000|2022-05-25 03:40:00|||||||||2
1653450030000|2022-05-25 03:40:30|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|1
1653450040000|2022-05-25 03:40:40|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|2
1653450050000|2022-05-25 03:40:50|||||||||1
1653450060000|2022-05-25 03:41:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653450070000|2022-05-25 03:41:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653450090000|2022-05-25 03:41:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653450100000|2022-05-25 03:41:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653450120000|2022-05-25 03:42:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653450130000|2022-05-25 03:42:10|||||||||2
1653450140000|2022-05-25 03:42:20|||||||||6
1653450150000|2022-05-25 03:42:30|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|6
1653450180000|2022-05-25 03:43:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653450210000|2022-05-25 03:43:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1653450220000|2022-05-25 03:43:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1653450230000|2022-05-25 03:43:50|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|0
1653450270000|2022-05-25 03:44:30|||||||||1
1653450290000|2022-05-25 03:44:50|||||||||1
1653450300000|2022-05-25 03:45:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653450320000|2022-05-25 03:45:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653450340000|2022-05-25 03:45:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653450360000|2022-05-25 03:46:00|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653450370000|2022-05-25 03:46:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653450380000|2022-05-25 03:46:20|||||||||1
1653450400000|2022-05-25 03:46:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|1
1653450420000|2022-05-25 03:47:00|||||||||1
1653450440000|2022-05-25 03:47:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653450460000|2022-05-25 03:47:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|1
1653450470000|2022-05-25 03:47:50|||||||||1
1653450480000|2022-05-25 03:48:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653450490000|2022-05-25 03:48:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653450500000|2022-05-25 03:48:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653450510000|2022-05-25 03:48:30|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653450520000|2022-05-25 03:48:40|||||||||2
1653450530000|2022-05-25 03:48:50|||||||||7
1653450540000|2022-05-25 03:49:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|1
1653450550000|2022-05-25 03:49:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653450560000|2022-05-25 03:49:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653450570000|2022-05-25 03:49:30|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653450590000|2022-05-25 03:49:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653450600000|2022-05-25 03:50:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653450620000|2022-05-25 03:50:20|||||||||2
1653450650000|2022-05-25 03:50:50|||||||||13
1653450660000|2022-05-25 03:51:00|||||||||1
1653450700000|2022-05-25 03:51:40|||||||||1
1653450720000|2022-05-25 03:52:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653450730000|2022-05-25 03:52:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653450760000|2022-05-25 03:52:40|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653450770000|2022-05-25 03:52:50|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653450780000|2022-05-25 03:53:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|11
1653450790000|2022-05-25 03:53:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653450810000|2022-05-25 03:53:30|||||||||1
1653450830000|2022-05-25 03:53:50|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653450840000|2022-05-25 03:54:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653450850000|2022-05-25 03:54:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653450870000|2022-05-25 03:54:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653450880000|2022-05-25 03:54:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653450890000|2022-05-25 03:54:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653450900000|2022-05-25 03:55:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653450910000|2022-05-25 03:55:10|||||||||1
1653450920000|2022-05-25 03:55:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|11
1653450930000|2022-05-25 03:55:30|||||||||1
1653450950000|2022-05-25 03:55:50|||||||||1
1653450970000|2022-05-25 03:56:10|||||||||1
1653451000000|2022-05-25 03:56:40|||||||||1
1653451010000|2022-05-25 03:56:50|||||||||1
1653451020000|2022-05-25 03:57:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|5
1653451030000|2022-05-25 03:57:10|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|1
1653451040000|2022-05-25 03:57:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653451050000|2022-05-25 03:57:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653451060000|2022-05-25 03:57:40|||||||||1
1653451070000|2022-05-25 03:57:50|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653451100000|2022-05-25 03:58:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653451110000|2022-05-25 03:58:30|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3
1653451120000|2022-05-25 03:58:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653451140000|2022-05-25 03:59:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653451170000|2022-05-25 03:59:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15817.6|15813.6|15820.8|15816.8|15816.1|15812.1|2
1653451210000|2022-05-25 04:00:10|||||||||1
1653451230000|2022-05-25 04:00:30|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1
1653451260000|2022-05-25 04:01:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653451280000|2022-05-25 04:01:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653451290000|2022-05-25 04:01:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653451300000|2022-05-25 04:01:40|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653451310000|2022-05-25 04:01:50|||||||||7
1653451330000|2022-05-25 04:02:10|||||||||1
1653451360000|2022-05-25 04:02:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653451390000|2022-05-25 04:03:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653451400000|2022-05-25 04:03:20|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653451410000|2022-05-25 04:03:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653451440000|2022-05-25 04:04:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653451450000|2022-05-25 04:04:10|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653451470000|2022-05-25 04:04:30|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|2
1653451480000|2022-05-25 04:04:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|2
1653451490000|2022-05-25 04:04:50|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|6
1653451510000|2022-05-25 04:05:10|||||||||1
1653451520000|2022-05-25 04:05:20|||||||||1
1653451530000|2022-05-25 04:05:30|||||||||1
1653451590000|2022-05-25 04:06:30|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653451600000|2022-05-25 04:06:40|||||||||1
1653451610000|2022-05-25 04:06:50|||||||||2
1653451620000|2022-05-25 04:07:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653451650000|2022-05-25 04:07:30|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653451690000|2022-05-25 04:08:10|||||||||1
1653451700000|2022-05-25 04:08:20|||||||||6
1653451710000|2022-05-25 04:08:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|11
1653451720000|2022-05-25 04:08:40|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653451740000|2022-05-25 04:09:00|||||||||1
1653451770000|2022-05-25 04:09:30|||||||||1
1653451810000|2022-05-25 04:10:10|||||||||1
1653451850000|2022-05-25 04:10:50|||||||||1
1653451860000|2022-05-25 04:11:00|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653451880000|2022-05-25 04:11:20|||||||||1
1653451890000|2022-05-25 04:11:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653451900000|2022-05-25 04:11:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653451910000|2022-05-25 04:11:50|||||||||1
1653451930000|2022-05-25 04:12:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|6
1653451960000|2022-05-25 04:12:40|||||||||1
1653452000000|2022-05-25 04:13:20|||||||||1
1653452010000|2022-05-25 04:13:30|||||||||1
1653452020000|2022-05-25 04:13:40|||||||||2
1653452050000|2022-05-25 04:14:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|34
1653452080000|2022-05-25 04:14:40|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|6
1653452090000|2022-05-25 04:14:50|||||||||1
1653452100000|2022-05-25 04:15:00|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|1
1653452120000|2022-05-25 04:15:20|||||||||1
1653452130000|2022-05-25 04:15:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653452150000|2022-05-25 04:15:50|||||||||7
1653452170000|2022-05-25 04:16:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653452180000|2022-05-25 04:16:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653452220000|2022-05-25 04:17:00|||||||||1
1653452230000|2022-05-25 04:17:10|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653452240000|2022-05-25 04:17:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653452250000|2022-05-25 04:17:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|2
1653452260000|2022-05-25 04:17:40|15827|15823|15827|15823|15827|15823|15825.4|15821.4|1
1653452290000|2022-05-25 04:18:10|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|1
1653452300000|2022-05-25 04:18:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653452320000|2022-05-25 04:18:40|||||||||1
1653452330000|2022-05-25 04:18:50|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653452340000|2022-05-25 04:19:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|1
1653452350000|2022-05-25 04:19:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653452360000|2022-05-25 04:19:20|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653452370000|2022-05-25 04:19:30|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653452400000|2022-05-25 04:20:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653452410000|2022-05-25 04:20:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653452420000|2022-05-25 04:20:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653452430000|2022-05-25 04:20:30|||||||||2
1653452440000|2022-05-25 04:20:40|||||||||1
1653452460000|2022-05-25 04:21:00|||||||||1
1653452490000|2022-05-25 04:21:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653452500000|2022-05-25 04:21:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653452510000|2022-05-25 04:21:50|||||||||1
1653452520000|2022-05-25 04:22:00|||||||||1
1653452530000|2022-05-25 04:22:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653452540000|2022-05-25 04:22:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653452570000|2022-05-25 04:22:50|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|1
1653452580000|2022-05-25 04:23:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653452590000|2022-05-25 04:23:10|||||||||2
1653452610000|2022-05-25 04:23:30|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|0
1653452620000|2022-05-25 04:23:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653452630000|2022-05-25 04:23:50|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|1
1653452650000|2022-05-25 04:24:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653452660000|2022-05-25 04:24:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653452670000|2022-05-25 04:24:30|||||||||1
1653452700000|2022-05-25 04:25:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653452710000|2022-05-25 04:25:10|||||||||1
1653452720000|2022-05-25 04:25:20|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|2
1653452730000|2022-05-25 04:25:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653452740000|2022-05-25 04:25:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653452750000|2022-05-25 04:25:50|||||||||1
1653452820000|2022-05-25 04:27:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653452830000|2022-05-25 04:27:10|||||||||1
1653452840000|2022-05-25 04:27:20|||||||||1
1653452850000|2022-05-25 04:27:30|||||||||1
1653452860000|2022-05-25 04:27:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653452870000|2022-05-25 04:27:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653452880000|2022-05-25 04:28:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653452890000|2022-05-25 04:28:10|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653452920000|2022-05-25 04:28:40|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653452930000|2022-05-25 04:28:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|0
1653452940000|2022-05-25 04:29:00|||||||||2
1653452980000|2022-05-25 04:29:40|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|9
1653452990000|2022-05-25 04:29:50|||||||||1
1653453000000|2022-05-25 04:30:00|||||||||1
1653453010000|2022-05-25 04:30:10|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653453020000|2022-05-25 04:30:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653453030000|2022-05-25 04:30:30|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|2
1653453040000|2022-05-25 04:30:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653453050000|2022-05-25 04:30:50|||||||||1
1653453070000|2022-05-25 04:31:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653453080000|2022-05-25 04:31:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653453090000|2022-05-25 04:31:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653453100000|2022-05-25 04:31:40|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653453110000|2022-05-25 04:31:50|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653453120000|2022-05-25 04:32:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653453130000|2022-05-25 04:32:10|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|2
1653453140000|2022-05-25 04:32:20|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|1
1653453150000|2022-05-25 04:32:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653453160000|2022-05-25 04:32:40|||||||||1
1653453210000|2022-05-25 04:33:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653453220000|2022-05-25 04:33:40|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|0
1653453230000|2022-05-25 04:33:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653453240000|2022-05-25 04:34:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|2
1653453250000|2022-05-25 04:34:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653453260000|2022-05-25 04:34:20|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653453270000|2022-05-25 04:34:30|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|1
1653453280000|2022-05-25 04:34:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653453290000|2022-05-25 04:34:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653453310000|2022-05-25 04:35:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653453330000|2022-05-25 04:35:30|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|1
1653453340000|2022-05-25 04:35:40|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653453350000|2022-05-25 04:35:50|||||||||1
1653453390000|2022-05-25 04:36:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|12
1653453400000|2022-05-25 04:36:40|15827|15823|15827|15823|15827|15823|15827|15823|5
1653453410000|2022-05-25 04:36:50|||||||||2
1653453440000|2022-05-25 04:37:20|||||||||46
1653453450000|2022-05-25 04:37:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653453460000|2022-05-25 04:37:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653453490000|2022-05-25 04:38:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653453510000|2022-05-25 04:38:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653453520000|2022-05-25 04:38:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653453550000|2022-05-25 04:39:10|||||||||2
1653453560000|2022-05-25 04:39:20|15827|15823|15827|15823|15827|15823|15825.4|15821.4|0
1653453570000|2022-05-25 04:39:30|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|2
1653453590000|2022-05-25 04:39:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653453640000|2022-05-25 04:40:40|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653453650000|2022-05-25 04:40:50|||||||||1
1653453660000|2022-05-25 04:41:00|||||||||1
1653453690000|2022-05-25 04:41:30|||||||||2
1653453710000|2022-05-25 04:41:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653453730000|2022-05-25 04:42:10|||||||||3
1653453740000|2022-05-25 04:42:20|||||||||1
1653453760000|2022-05-25 04:42:40|||||||||1
1653453770000|2022-05-25 04:42:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653453790000|2022-05-25 04:43:10|15827|15823|15827|15823|15827|15823|15827|15823|0
1653453810000|2022-05-25 04:43:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653453820000|2022-05-25 04:43:40|15827|15823|15827|15823|15827|15823|15827|15823|1
1653453830000|2022-05-25 04:43:50|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|1
1653453840000|2022-05-25 04:44:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|1
1653453860000|2022-05-25 04:44:20|||||||||1
1653453880000|2022-05-25 04:44:40|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|2
1653453900000|2022-05-25 04:45:00|||||||||1
1653453930000|2022-05-25 04:45:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653453940000|2022-05-25 04:45:40|15827|15823|15827|15823|15827|15823|15827|15823|0
1653453950000|2022-05-25 04:45:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653453970000|2022-05-25 04:46:10|||||||||1
1653453980000|2022-05-25 04:46:20|||||||||2
1653454000000|2022-05-25 04:46:40|15827|15823|15827|15823|15827|15823|15827|15823|0
1653454010000|2022-05-25 04:46:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653454020000|2022-05-25 04:47:00|15827|15823|15827|15823|15827|15823|15827|15823|0
1653454050000|2022-05-25 04:47:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653454060000|2022-05-25 04:47:40|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|17
1653454070000|2022-05-25 04:47:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653454090000|2022-05-25 04:48:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653454100000|2022-05-25 04:48:20|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653454110000|2022-05-25 04:48:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653454120000|2022-05-25 04:48:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653454130000|2022-05-25 04:48:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653454150000|2022-05-25 04:49:10|||||||||1
1653454160000|2022-05-25 04:49:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653454170000|2022-05-25 04:49:30|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|1
1653454180000|2022-05-25 04:49:40|||||||||1
1653454190000|2022-05-25 04:49:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653454200000|2022-05-25 04:50:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653454230000|2022-05-25 04:50:30|||||||||1
1653454260000|2022-05-25 04:51:00|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|1
1653454270000|2022-05-25 04:51:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653454280000|2022-05-25 04:51:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1653454290000|2022-05-25 04:51:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|5
1653454300000|2022-05-25 04:51:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653454310000|2022-05-25 04:51:50|||||||||1
1653454320000|2022-05-25 04:52:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653454330000|2022-05-25 04:52:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653454360000|2022-05-25 04:52:40|||||||||2
1653454370000|2022-05-25 04:52:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|6
1653454380000|2022-05-25 04:53:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653454390000|2022-05-25 04:53:10|||||||||1
1653454400000|2022-05-25 04:53:20|||||||||1
1653454420000|2022-05-25 04:53:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653454440000|2022-05-25 04:54:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653454470000|2022-05-25 04:54:30|||||||||1
1653454480000|2022-05-25 04:54:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653454490000|2022-05-25 04:54:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653454520000|2022-05-25 04:55:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653454550000|2022-05-25 04:55:50|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653454560000|2022-05-25 04:56:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653454580000|2022-05-25 04:56:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653454590000|2022-05-25 04:56:30|||||||||1
1653454620000|2022-05-25 04:57:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653454630000|2022-05-25 04:57:10|||||||||1
1653454640000|2022-05-25 04:57:20|||||||||1
1653454680000|2022-05-25 04:58:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653454690000|2022-05-25 04:58:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1653454700000|2022-05-25 04:58:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653454720000|2022-05-25 04:58:40|||||||||1
1653454740000|2022-05-25 04:59:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653454790000|2022-05-25 04:59:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|3
1653454800000|2022-05-25 05:00:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|2
1653454820000|2022-05-25 05:00:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653454830000|2022-05-25 05:00:30|||||||||1
1653454840000|2022-05-25 05:00:40|||||||||1
1653454870000|2022-05-25 05:01:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653454880000|2022-05-25 05:01:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653454890000|2022-05-25 05:01:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653454900000|2022-05-25 05:01:40|||||||||1
1653454910000|2022-05-25 05:01:50|||||||||1
1653454930000|2022-05-25 05:02:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653454940000|2022-05-25 05:02:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653454960000|2022-05-25 05:02:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653454970000|2022-05-25 05:02:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653454980000|2022-05-25 05:03:00|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|6
1653454990000|2022-05-25 05:03:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653455000000|2022-05-25 05:03:20|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653455010000|2022-05-25 05:03:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653455040000|2022-05-25 05:04:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653455050000|2022-05-25 05:04:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653455070000|2022-05-25 05:04:30|||||||||1
1653455100000|2022-05-25 05:05:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653455110000|2022-05-25 05:05:10|||||||||1
1653455120000|2022-05-25 05:05:20|||||||||1
1653455130000|2022-05-25 05:05:30|||||||||1
1653455150000|2022-05-25 05:05:50|||||||||1
1653455160000|2022-05-25 05:06:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653455190000|2022-05-25 05:06:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653455210000|2022-05-25 05:06:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653455220000|2022-05-25 05:07:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653455230000|2022-05-25 05:07:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|6
1653455260000|2022-05-25 05:07:40|||||||||1
1653455290000|2022-05-25 05:08:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653455300000|2022-05-25 05:08:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653455310000|2022-05-25 05:08:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653455320000|2022-05-25 05:08:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653455340000|2022-05-25 05:09:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653455380000|2022-05-25 05:09:40|||||||||1
1653455390000|2022-05-25 05:09:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653455400000|2022-05-25 05:10:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653455410000|2022-05-25 05:10:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653455420000|2022-05-25 05:10:20|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|1
1653455430000|2022-05-25 05:10:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|2
1653455440000|2022-05-25 05:10:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653455450000|2022-05-25 05:10:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653455460000|2022-05-25 05:11:00|||||||||1
1653455470000|2022-05-25 05:11:10|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653455490000|2022-05-25 05:11:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653455500000|2022-05-25 05:11:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653455520000|2022-05-25 05:12:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653455540000|2022-05-25 05:12:20|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|4
1653455550000|2022-05-25 05:12:30|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|1
1653455560000|2022-05-25 05:12:40|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653455580000|2022-05-25 05:13:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653455590000|2022-05-25 05:13:10|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653455610000|2022-05-25 05:13:30|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653455620000|2022-05-25 05:13:40|||||||||1
1653455640000|2022-05-25 05:14:00|||||||||1
1653455660000|2022-05-25 05:14:20|||||||||3
1653455670000|2022-05-25 05:14:30|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|1
1653455680000|2022-05-25 05:14:40|15817.6|15813.6|15820.8|15816.8|15820.8|15816.8|15817.6|15813.6|0
1653455690000|2022-05-25 05:14:50|||||||||1
1653455700000|2022-05-25 05:15:00|||||||||2
1653455710000|2022-05-25 05:15:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653455750000|2022-05-25 05:15:50|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|1
1653455760000|2022-05-25 05:16:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|0
1653455770000|2022-05-25 05:16:10|||||||||1
1653455780000|2022-05-25 05:16:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653455820000|2022-05-25 05:17:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653455850000|2022-05-25 05:17:30|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|0
1653455860000|2022-05-25 05:17:40|||||||||1
1653455870000|2022-05-25 05:17:50|||||||||2
1653455880000|2022-05-25 05:18:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653455900000|2022-05-25 05:18:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653455920000|2022-05-25 05:18:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653455930000|2022-05-25 05:18:50|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|1
1653455940000|2022-05-25 05:19:00|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|0
1653455950000|2022-05-25 05:19:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|1
1653455960000|2022-05-25 05:19:20|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653455970000|2022-05-25 05:19:30|||||||||1
1653456020000|2022-05-25 05:20:20|15814.5|15810.5|15811.4|15807.4|15814.5|15810.5|15811.4|15807.4|0
1653456030000|2022-05-25 05:20:30|||||||||2
1653456040000|2022-05-25 05:20:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1653456060000|2022-05-25 05:21:00|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653456070000|2022-05-25 05:21:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653456080000|2022-05-25 05:21:20|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653456090000|2022-05-25 05:21:30|15809.8|15805.8|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|1
1653456100000|2022-05-25 05:21:40|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|0
1653456110000|2022-05-25 05:21:50|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|1
1653456120000|2022-05-25 05:22:00|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|3
1653456130000|2022-05-25 05:22:10|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|1
1653456140000|2022-05-25 05:22:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|0
1653456150000|2022-05-25 05:22:30|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|0
1653456160000|2022-05-25 05:22:40|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|1
1653456170000|2022-05-25 05:22:50|15812.9|15808.9|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653456190000|2022-05-25 05:23:10|||||||||1
1653456200000|2022-05-25 05:23:20|||||||||2
1653456210000|2022-05-25 05:23:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653456220000|2022-05-25 05:23:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653456240000|2022-05-25 05:24:00|||||||||1
1653456260000|2022-05-25 05:24:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|1
1653456270000|2022-05-25 05:24:30|||||||||1
1653456280000|2022-05-25 05:24:40|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653456290000|2022-05-25 05:24:50|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|0
1653456300000|2022-05-25 05:25:00|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653456310000|2022-05-25 05:25:10|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|1
1653456330000|2022-05-25 05:25:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653456340000|2022-05-25 05:25:40|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|7
1653456350000|2022-05-25 05:25:50|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653456360000|2022-05-25 05:26:00|||||||||1
1653456370000|2022-05-25 05:26:10|||||||||1
1653456380000|2022-05-25 05:26:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653456400000|2022-05-25 05:26:40|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653456420000|2022-05-25 05:27:00|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|2
1653456430000|2022-05-25 05:27:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|1
1653456440000|2022-05-25 05:27:20|||||||||1
1653456460000|2022-05-25 05:27:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653456480000|2022-05-25 05:28:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653456490000|2022-05-25 05:28:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653456500000|2022-05-25 05:28:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653456510000|2022-05-25 05:28:30|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|0
1653456520000|2022-05-25 05:28:40|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|1
1653456540000|2022-05-25 05:29:00|||||||||1
1653456550000|2022-05-25 05:29:10|||||||||1
1653456560000|2022-05-25 05:29:20|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|0
1653456570000|2022-05-25 05:29:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653456580000|2022-05-25 05:29:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653456590000|2022-05-25 05:29:50|15809.8|15805.8|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|0
1653456600000|2022-05-25 05:30:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|1
1653456610000|2022-05-25 05:30:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653456620000|2022-05-25 05:30:20|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|1
1653456630000|2022-05-25 05:30:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|0
1653456650000|2022-05-25 05:30:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653456680000|2022-05-25 05:31:20|||||||||1
1653456690000|2022-05-25 05:31:30|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653456700000|2022-05-25 05:31:40|||||||||1
1653456710000|2022-05-25 05:31:50|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653456720000|2022-05-25 05:32:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653456730000|2022-05-25 05:32:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653456740000|2022-05-25 05:32:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653456750000|2022-05-25 05:32:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653456760000|2022-05-25 05:32:40|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653456770000|2022-05-25 05:32:50|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1
1653456790000|2022-05-25 05:33:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653456810000|2022-05-25 05:33:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653456820000|2022-05-25 05:33:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653456830000|2022-05-25 05:33:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653456840000|2022-05-25 05:34:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3708
1653456850000|2022-05-25 05:34:10|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|1
1653456860000|2022-05-25 05:34:20|||||||||2
1653456870000|2022-05-25 05:34:30|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|0
1653456880000|2022-05-25 05:34:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|7
1653456890000|2022-05-25 05:34:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1253
1653456900000|2022-05-25 05:35:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653456910000|2022-05-25 05:35:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653456920000|2022-05-25 05:35:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653456930000|2022-05-25 05:35:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|1
1653456940000|2022-05-25 05:35:40|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653456970000|2022-05-25 05:36:10|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653456980000|2022-05-25 05:36:20|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|1
1653456990000|2022-05-25 05:36:30|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653457000000|2022-05-25 05:36:40|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653457010000|2022-05-25 05:36:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653457020000|2022-05-25 05:37:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653457030000|2022-05-25 05:37:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653457040000|2022-05-25 05:37:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1653457090000|2022-05-25 05:38:10|||||||||1
1653457110000|2022-05-25 05:38:30|||||||||1
1653457130000|2022-05-25 05:38:50|||||||||1
1653457140000|2022-05-25 05:39:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653457160000|2022-05-25 05:39:20|||||||||1
1653457170000|2022-05-25 05:39:30|||||||||4
1653457180000|2022-05-25 05:39:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653457220000|2022-05-25 05:40:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653457230000|2022-05-25 05:40:30|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|2
1653457240000|2022-05-25 05:40:40|15819.2|15815.2|15822.3|15818.3|15823.9|15819.9|15819.2|15815.2|0
1653457260000|2022-05-25 05:41:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653457270000|2022-05-25 05:41:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|5
1653457290000|2022-05-25 05:41:30|15820.8|15816.8|15823.9|15819.9|15823.9|15819.9|15820.8|15816.8|1
1653457300000|2022-05-25 05:41:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653457310000|2022-05-25 05:41:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|58
1653457330000|2022-05-25 05:42:10|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653457340000|2022-05-25 05:42:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653457350000|2022-05-25 05:42:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|8
1653457360000|2022-05-25 05:42:40|15827|15823|15827|15823|15827|15823|15825.4|15821.4|0
1653457380000|2022-05-25 05:43:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653457390000|2022-05-25 05:43:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|4
1653457400000|2022-05-25 05:43:20|15827|15823|15823.9|15819.9|15827|15823|15823.9|15819.9|0
1653457410000|2022-05-25 05:43:30|||||||||1
1653457420000|2022-05-25 05:43:40|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|1
1653457440000|2022-05-25 05:44:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1
1653457460000|2022-05-25 05:44:20|15827|15823|15827|15823|15827|15823|15827|15823|1
1653457470000|2022-05-25 05:44:30|||||||||1
1653457480000|2022-05-25 05:44:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653457490000|2022-05-25 05:44:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|10
1653457500000|2022-05-25 05:45:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|2
1653457520000|2022-05-25 05:45:20|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|0
1653457530000|2022-05-25 05:45:30|||||||||2
1653457540000|2022-05-25 05:45:40|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653457560000|2022-05-25 05:46:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653457570000|2022-05-25 05:46:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653457580000|2022-05-25 05:46:20|||||||||2
1653457590000|2022-05-25 05:46:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653457600000|2022-05-25 05:46:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653457610000|2022-05-25 05:46:50|||||||||1
1653457620000|2022-05-25 05:47:00|||||||||4
1653457630000|2022-05-25 05:47:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|10
1653457640000|2022-05-25 05:47:20|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|15
1653457650000|2022-05-25 05:47:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|502
1653457660000|2022-05-25 05:47:40|||||||||1
1653457670000|2022-05-25 05:47:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653457690000|2022-05-25 05:48:10|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|2
1653457700000|2022-05-25 05:48:20|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|2
1653457710000|2022-05-25 05:48:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653457720000|2022-05-25 05:48:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653457730000|2022-05-25 05:48:50|||||||||10
1653457750000|2022-05-25 05:49:10|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|4
1653457770000|2022-05-25 05:49:30|||||||||1
1653457810000|2022-05-25 05:50:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|8
1653457820000|2022-05-25 05:50:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653457830000|2022-05-25 05:50:30|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|2
1653457860000|2022-05-25 05:51:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653457880000|2022-05-25 05:51:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653457890000|2022-05-25 05:51:30|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|5
1653457900000|2022-05-25 05:51:40|||||||||8
1653457910000|2022-05-25 05:51:50|||||||||8
1653457920000|2022-05-25 05:52:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|3
1653457930000|2022-05-25 05:52:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653457940000|2022-05-25 05:52:20|||||||||4
1653457950000|2022-05-25 05:52:30|||||||||2
1653457960000|2022-05-25 05:52:40|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|10
1653457970000|2022-05-25 05:52:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653457980000|2022-05-25 05:53:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653457990000|2022-05-25 05:53:10|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|3
1653458000000|2022-05-25 05:53:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|4
1653458010000|2022-05-25 05:53:30|||||||||3
1653458020000|2022-05-25 05:53:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|4
1653458030000|2022-05-25 05:53:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653458040000|2022-05-25 05:54:00|15852|15848|15852|15848|15852|15848|15850.4|15846.4|2
1653458050000|2022-05-25 05:54:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653458060000|2022-05-25 05:54:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653458070000|2022-05-25 05:54:30|15852|15848|15852|15848|15853.6|15849.6|15852|15848|2
1653458090000|2022-05-25 05:54:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653458110000|2022-05-25 05:55:10|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|1
1653458120000|2022-05-25 05:55:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653458130000|2022-05-25 05:55:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653458140000|2022-05-25 05:55:40|15852|15848|15852|15848|15853.6|15849.6|15852|15848|2
1653458150000|2022-05-25 05:55:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653458160000|2022-05-25 05:56:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|2
1653458180000|2022-05-25 05:56:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1302
1653458190000|2022-05-25 05:56:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1653458200000|2022-05-25 05:56:40|15852|15848|15852|15848|15852|15848|15850.4|15846.4|2
1653458210000|2022-05-25 05:56:50|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653458230000|2022-05-25 05:57:10|||||||||2
1653458240000|2022-05-25 05:57:20|15853.6|15849.6|15852|15848|15853.6|15849.6|15850.4|15846.4|6
1653458250000|2022-05-25 05:57:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653458260000|2022-05-25 05:57:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653458270000|2022-05-25 05:57:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653458280000|2022-05-25 05:58:00|||||||||3
1653458290000|2022-05-25 05:58:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|3
1653458300000|2022-05-25 05:58:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653458320000|2022-05-25 05:58:40|||||||||2
1653458340000|2022-05-25 05:59:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|9
1653458350000|2022-05-25 05:59:10|||||||||16
1653458360000|2022-05-25 05:59:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653458380000|2022-05-25 05:59:40|||||||||1
1653458390000|2022-05-25 05:59:50|||||||||1
1653458400000|2022-05-25 06:00:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653458410000|2022-05-25 06:00:10|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|7
1653458430000|2022-05-25 06:00:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|2
1653458440000|2022-05-25 06:00:40|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|2
1653458460000|2022-05-25 06:01:00|||||||||1
1653458470000|2022-05-25 06:01:10|||||||||1
1653458480000|2022-05-25 06:01:20|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|6
1653458500000|2022-05-25 06:01:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653458510000|2022-05-25 06:01:50|15852|15848|15852|15848|15852|15848|15852|15848|0
1653458520000|2022-05-25 06:02:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15852|15848|2
1653458530000|2022-05-25 06:02:10|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|1
1653458540000|2022-05-25 06:02:20|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|5
1653458550000|2022-05-25 06:02:30|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|3
1653458560000|2022-05-25 06:02:40|||||||||3
1653458570000|2022-05-25 06:02:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653458580000|2022-05-25 06:03:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653458590000|2022-05-25 06:03:10|15856.7|15852.7|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|4
1653458600000|2022-05-25 06:03:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|17
1653458610000|2022-05-25 06:03:30|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653458620000|2022-05-25 06:03:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|3
1653458630000|2022-05-25 06:03:50|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|5
1653458640000|2022-05-25 06:04:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653458660000|2022-05-25 06:04:20|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|5
1653458670000|2022-05-25 06:04:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653458680000|2022-05-25 06:04:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|4
1653458690000|2022-05-25 06:04:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|8
1653458700000|2022-05-25 06:05:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653458710000|2022-05-25 06:05:10|15864.5|15860.5|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|1
1653458720000|2022-05-25 06:05:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653458730000|2022-05-25 06:05:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653458740000|2022-05-25 06:05:40|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|4
1653458750000|2022-05-25 06:05:50|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653458760000|2022-05-25 06:06:00|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|1
1653458770000|2022-05-25 06:06:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653458780000|2022-05-25 06:06:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653458790000|2022-05-25 06:06:30|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653458800000|2022-05-25 06:06:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|4
1653458810000|2022-05-25 06:06:50|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|2
1653458820000|2022-05-25 06:07:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|0
1653458830000|2022-05-25 06:07:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|12
1653458840000|2022-05-25 06:07:20|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|2
1653458850000|2022-05-25 06:07:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|3
1653458860000|2022-05-25 06:07:40|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1653458870000|2022-05-25 06:07:50|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|5
1653458880000|2022-05-25 06:08:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|4
1653458890000|2022-05-25 06:08:10|||||||||1
1653458900000|2022-05-25 06:08:20|15873.9|15869.9|15877|15873|15878.6|15874.6|15873.9|15869.9|2
1653458910000|2022-05-25 06:08:30|15875.4|15871.4|15873.9|15869.9|15877|15873|15873.9|15869.9|0
1653458920000|2022-05-25 06:08:40|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|2
1653458930000|2022-05-25 06:08:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|0
1653458940000|2022-05-25 06:09:00|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15873.9|15869.9|1
1653458950000|2022-05-25 06:09:10|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|1
1653458960000|2022-05-25 06:09:20|15877|15873|15875.4|15871.4|15877|15873|15873.9|15869.9|1
1653458970000|2022-05-25 06:09:30|||||||||5
1653458980000|2022-05-25 06:09:40|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|1
1653458990000|2022-05-25 06:09:50|15878.6|15874.6|15877|15873|15878.6|15874.6|15875.4|15871.4|5
1653459000000|2022-05-25 06:10:00|15875.4|15871.4|15877|15873|15878.6|15874.6|15873.9|15869.9|6
1653459010000|2022-05-25 06:10:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653459020000|2022-05-25 06:10:20|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|3
1653459030000|2022-05-25 06:10:30|15877|15873|15873.9|15869.9|15878.6|15874.6|15873.9|15869.9|0
1653459040000|2022-05-25 06:10:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1653459050000|2022-05-25 06:10:50|||||||||1
1653459060000|2022-05-25 06:11:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|0
1653459070000|2022-05-25 06:11:10|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653459090000|2022-05-25 06:11:30|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|8
1653459100000|2022-05-25 06:11:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|10
1653459110000|2022-05-25 06:11:50|||||||||1
1653459120000|2022-05-25 06:12:00|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|3
1653459130000|2022-05-25 06:12:10|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|1
1653459150000|2022-05-25 06:12:30|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|4
1653459160000|2022-05-25 06:12:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1
1653459170000|2022-05-25 06:12:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|2
1653459180000|2022-05-25 06:13:00|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653459200000|2022-05-25 06:13:20|15877|15873|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|0
1653459210000|2022-05-25 06:13:30|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|1
1653459220000|2022-05-25 06:13:40|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|260
1653459230000|2022-05-25 06:13:50|15883.3|15879.3|15880.1|15876.1|15883.3|15879.3|15880.1|15876.1|3
1653459240000|2022-05-25 06:14:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653459250000|2022-05-25 06:14:10|||||||||201
1653459260000|2022-05-25 06:14:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653459270000|2022-05-25 06:14:30|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653459280000|2022-05-25 06:14:40|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|308
1653459290000|2022-05-25 06:14:50|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|5
1653459300000|2022-05-25 06:15:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|1
1653459320000|2022-05-25 06:15:20|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|47
1653459330000|2022-05-25 06:15:30|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|0
1653459340000|2022-05-25 06:15:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|1
1653459350000|2022-05-25 06:15:50|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653459360000|2022-05-25 06:16:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|2
1653459370000|2022-05-25 06:16:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|1
1653459380000|2022-05-25 06:16:20|15877|15873|15880.1|15876.1|15880.1|15876.1|15877|15873|1
1653459390000|2022-05-25 06:16:30|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|1
1653459400000|2022-05-25 06:16:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|19
1653459410000|2022-05-25 06:16:50|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|10
1653459420000|2022-05-25 06:17:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|2
1653459430000|2022-05-25 06:17:10|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653459440000|2022-05-25 06:17:20|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|10
1653459450000|2022-05-25 06:17:30|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|0
1653459460000|2022-05-25 06:17:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|1
1653459470000|2022-05-25 06:17:50|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|5
1653459480000|2022-05-25 06:18:00|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|0
1653459490000|2022-05-25 06:18:10|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|1
1653459500000|2022-05-25 06:18:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653459510000|2022-05-25 06:18:30|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653459520000|2022-05-25 06:18:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653459530000|2022-05-25 06:18:50|||||||||3
1653459540000|2022-05-25 06:19:00|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|5
1653459550000|2022-05-25 06:19:10|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|2
1653459560000|2022-05-25 06:19:20|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653459570000|2022-05-25 06:19:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653459580000|2022-05-25 06:19:40|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|3
1653459590000|2022-05-25 06:19:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|1
1653459610000|2022-05-25 06:20:10|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|10
1653459620000|2022-05-25 06:20:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|1
1653459630000|2022-05-25 06:20:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653459640000|2022-05-25 06:20:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653459650000|2022-05-25 06:20:50|||||||||1
1653459660000|2022-05-25 06:21:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|0
1653459670000|2022-05-25 06:21:10|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653459690000|2022-05-25 06:21:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|9
1653459700000|2022-05-25 06:21:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653459710000|2022-05-25 06:21:50|||||||||2
1653459720000|2022-05-25 06:22:00|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1653459730000|2022-05-25 06:22:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|0
1653459740000|2022-05-25 06:22:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|0
1653459750000|2022-05-25 06:22:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|0
1653459760000|2022-05-25 06:22:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653459770000|2022-05-25 06:22:50|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|3
1653459780000|2022-05-25 06:23:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|2
1653459790000|2022-05-25 06:23:10|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653459800000|2022-05-25 06:23:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|1
1653459810000|2022-05-25 06:23:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|2
1653459830000|2022-05-25 06:23:50|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|2
1653459840000|2022-05-25 06:24:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1
1653459870000|2022-05-25 06:24:30|||||||||1
1653459890000|2022-05-25 06:24:50|||||||||1
1653459900000|2022-05-25 06:25:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1653459920000|2022-05-25 06:25:20|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|0
1653459930000|2022-05-25 06:25:30|||||||||13
1653459940000|2022-05-25 06:25:40|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|1
1653459950000|2022-05-25 06:25:50|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|4
1653459980000|2022-05-25 06:26:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653459990000|2022-05-25 06:26:30|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|0
1653460000000|2022-05-25 06:26:40|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|1
1653460010000|2022-05-25 06:26:50|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|13
1653460030000|2022-05-25 06:27:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|1
1653460040000|2022-05-25 06:27:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653460060000|2022-05-25 06:27:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|3
1653460070000|2022-05-25 06:27:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|6
1653460080000|2022-05-25 06:28:00|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|13
1653460090000|2022-05-25 06:28:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1653460100000|2022-05-25 06:28:20|||||||||1
1653460110000|2022-05-25 06:28:30|||||||||1
1653460120000|2022-05-25 06:28:40|15883.3|15879.3|15880.1|15876.1|15883.3|15879.3|15880.1|15876.1|4
1653460130000|2022-05-25 06:28:50|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|4
1653460140000|2022-05-25 06:29:00|||||||||1
1653460150000|2022-05-25 06:29:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653460160000|2022-05-25 06:29:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653460170000|2022-05-25 06:29:30|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|1
1653460180000|2022-05-25 06:29:40|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|1
1653460190000|2022-05-25 06:29:50|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|0
1653460200000|2022-05-25 06:30:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|9
1653460210000|2022-05-25 06:30:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15880.1|15876.1|1
1653460230000|2022-05-25 06:30:30|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|1
1653460240000|2022-05-25 06:30:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653460250000|2022-05-25 06:30:50|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653460260000|2022-05-25 06:31:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1653460270000|2022-05-25 06:31:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653460280000|2022-05-25 06:31:20|||||||||1
1653460300000|2022-05-25 06:31:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653460310000|2022-05-25 06:31:50|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|1
1653460320000|2022-05-25 06:32:00|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|13
1653460330000|2022-05-25 06:32:10|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|1
1653460340000|2022-05-25 06:32:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653460350000|2022-05-25 06:32:30|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653460360000|2022-05-25 06:32:40|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|6
1653460370000|2022-05-25 06:32:50|||||||||1
1653460380000|2022-05-25 06:33:00|||||||||1
1653460390000|2022-05-25 06:33:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|36
1653460400000|2022-05-25 06:33:20|15870.8|15866.8|15873.9|15869.9|15873.9|15869.9|15869.2|15865.2|4
1653460410000|2022-05-25 06:33:30|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|1
1653460420000|2022-05-25 06:33:40|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|1
1653460430000|2022-05-25 06:33:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653460440000|2022-05-25 06:34:00|||||||||2
1653460450000|2022-05-25 06:34:10|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|0
1653460460000|2022-05-25 06:34:20|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|7
1653460470000|2022-05-25 06:34:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|4
1653460480000|2022-05-25 06:34:40|||||||||6
1653460490000|2022-05-25 06:34:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653460500000|2022-05-25 06:35:00|15877|15873|15867.6|15863.6|15877|15873|15867.6|15863.6|11
1653460510000|2022-05-25 06:35:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1653460520000|2022-05-25 06:35:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|21
1653460530000|2022-05-25 06:35:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|6
1653460550000|2022-05-25 06:35:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653460560000|2022-05-25 06:36:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|3
1653460580000|2022-05-25 06:36:20|||||||||2
1653460590000|2022-05-25 06:36:30|15870.8|15866.8|15867.6|15863.6|15870.8|15866.8|15867.6|15863.6|0
1653460600000|2022-05-25 06:36:40|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|8
1653460620000|2022-05-25 06:37:00|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|4
1653460630000|2022-05-25 06:37:10|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|0
1653460640000|2022-05-25 06:37:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653460650000|2022-05-25 06:37:30|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|1
1653460660000|2022-05-25 06:37:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653460670000|2022-05-25 06:37:50|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|0
1653460680000|2022-05-25 06:38:00|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653460690000|2022-05-25 06:38:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653460700000|2022-05-25 06:38:20|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653460710000|2022-05-25 06:38:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653460720000|2022-05-25 06:38:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653460730000|2022-05-25 06:38:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|1
1653460740000|2022-05-25 06:39:00|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|5
1653460750000|2022-05-25 06:39:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653460760000|2022-05-25 06:39:20|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|1
1653460770000|2022-05-25 06:39:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653460790000|2022-05-25 06:39:50|15859.8|15855.8|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|16
1653460800000|2022-05-25 06:40:00|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|3
1653460810000|2022-05-25 06:40:10|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|2
1653460820000|2022-05-25 06:40:20|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15861.4|15857.4|0
1653460830000|2022-05-25 06:40:30|||||||||2
1653460840000|2022-05-25 06:40:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653460850000|2022-05-25 06:40:50|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|1
1653460860000|2022-05-25 06:41:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1
1653460880000|2022-05-25 06:41:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653460890000|2022-05-25 06:41:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653460900000|2022-05-25 06:41:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|1
1653460910000|2022-05-25 06:41:50|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653460920000|2022-05-25 06:42:00|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|8
1653460930000|2022-05-25 06:42:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15
1653460940000|2022-05-25 06:42:20|15867.6|15863.6|15870.8|15866.8|15872.3|15868.3|15866.1|15862.1|17
1653460950000|2022-05-25 06:42:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1653460960000|2022-05-25 06:42:40|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|0
1653460970000|2022-05-25 06:42:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|8
1653460980000|2022-05-25 06:43:00|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|6
1653460990000|2022-05-25 06:43:10|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|4
1653461000000|2022-05-25 06:43:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|14
1653461010000|2022-05-25 06:43:30|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|1
1653461020000|2022-05-25 06:43:40|||||||||1
1653461030000|2022-05-25 06:43:50|||||||||4
1653461040000|2022-05-25 06:44:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|2
1653461050000|2022-05-25 06:44:10|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|2
1653461060000|2022-05-25 06:44:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|0
1653461080000|2022-05-25 06:44:40|||||||||1
1653461090000|2022-05-25 06:44:50|||||||||1
1653461100000|2022-05-25 06:45:00|||||||||2
1653461120000|2022-05-25 06:45:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653461130000|2022-05-25 06:45:30|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653461140000|2022-05-25 06:45:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|4
1653461150000|2022-05-25 06:45:50|||||||||11
1653461160000|2022-05-25 06:46:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|4
1653461170000|2022-05-25 06:46:10|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|5
1653461180000|2022-05-25 06:46:20|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|1
1653461190000|2022-05-25 06:46:30|15869.2|15865.2|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|0
1653461200000|2022-05-25 06:46:40|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|0
1653461210000|2022-05-25 06:46:50|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|0
1653461220000|2022-05-25 06:47:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|4
1653461230000|2022-05-25 06:47:10|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|7
1653461240000|2022-05-25 06:47:20|15873.9|15869.9|15866.1|15862.1|15873.9|15869.9|15866.1|15862.1|5
1653461250000|2022-05-25 06:47:30|15867.6|15863.6|15864.5|15860.5|15867.6|15863.6|15864.5|15860.5|1
1653461260000|2022-05-25 06:47:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|3
1653461270000|2022-05-25 06:47:50|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653461280000|2022-05-25 06:48:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|1
1653461290000|2022-05-25 06:48:10|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|7
1653461300000|2022-05-25 06:48:20|||||||||1
1653461310000|2022-05-25 06:48:30|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653461320000|2022-05-25 06:48:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653461330000|2022-05-25 06:48:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653461340000|2022-05-25 06:49:00|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|2
1653461350000|2022-05-25 06:49:10|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|2
1653461360000|2022-05-25 06:49:20|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653461370000|2022-05-25 06:49:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653461390000|2022-05-25 06:49:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653461400000|2022-05-25 06:50:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|7
1653461410000|2022-05-25 06:50:10|||||||||2
1653461420000|2022-05-25 06:50:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653461430000|2022-05-25 06:50:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|3
1653461440000|2022-05-25 06:50:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653461450000|2022-05-25 06:50:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653461460000|2022-05-25 06:51:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653461470000|2022-05-25 06:51:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|4
1653461480000|2022-05-25 06:51:20|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|9
1653461490000|2022-05-25 06:51:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653461500000|2022-05-25 06:51:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|11
1653461510000|2022-05-25 06:51:50|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|1
1653461520000|2022-05-25 06:52:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|2
1653461530000|2022-05-25 06:52:10|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|13
1653461550000|2022-05-25 06:52:30|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|4
1653461560000|2022-05-25 06:52:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|6
1653461570000|2022-05-25 06:52:50|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653461580000|2022-05-25 06:53:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653461590000|2022-05-25 06:53:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653461600000|2022-05-25 06:53:20|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|1
1653461610000|2022-05-25 06:53:30|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1
1653461620000|2022-05-25 06:53:40|15864.5|15860.5|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|4
1653461630000|2022-05-25 06:53:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|7
1653461640000|2022-05-25 06:54:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653461650000|2022-05-25 06:54:10|||||||||3
1653461660000|2022-05-25 06:54:20|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|16
1653461670000|2022-05-25 06:54:30|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653461680000|2022-05-25 06:54:40|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|7
1653461690000|2022-05-25 06:54:50|15861.4|15857.4|15862.9|15858.9|15864.5|15860.5|15861.4|15857.4|10
1653461700000|2022-05-25 06:55:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|7
1653461710000|2022-05-25 06:55:10|||||||||2
1653461720000|2022-05-25 06:55:20|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15856.7|15852.7|4
1653461730000|2022-05-25 06:55:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653461740000|2022-05-25 06:55:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|1
1653461750000|2022-05-25 06:55:50|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|2
1653461760000|2022-05-25 06:56:00|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653461770000|2022-05-25 06:56:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653461780000|2022-05-25 06:56:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653461790000|2022-05-25 06:56:30|||||||||44
1653461800000|2022-05-25 06:56:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|1
1653461810000|2022-05-25 06:56:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|2
1653461820000|2022-05-25 06:57:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653461830000|2022-05-25 06:57:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|5
1653461840000|2022-05-25 06:57:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653461850000|2022-05-25 06:57:30|||||||||1
1653461860000|2022-05-25 06:57:40|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653461870000|2022-05-25 06:57:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653461880000|2022-05-25 06:58:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|11
1653461890000|2022-05-25 06:58:10|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|7
1653461900000|2022-05-25 06:58:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15858.3|15854.3|6
1653461910000|2022-05-25 06:58:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|4
1653461920000|2022-05-25 06:58:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653461940000|2022-05-25 06:59:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|1
1653461950000|2022-05-25 06:59:10|||||||||3
1653461960000|2022-05-25 06:59:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653461980000|2022-05-25 06:59:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|2
1653461990000|2022-05-25 06:59:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|25
1653462000000|2022-05-25 07:00:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|18
1653462010000|2022-05-25 07:00:10|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|4
1653462020000|2022-05-25 07:00:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653462030000|2022-05-25 07:00:30|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653462040000|2022-05-25 07:00:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653462050000|2022-05-25 07:00:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653462060000|2022-05-25 07:01:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|2
1653462070000|2022-05-25 07:01:10|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|9
1653462080000|2022-05-25 07:01:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|9
1653462090000|2022-05-25 07:01:30|15852|15848|15858.3|15854.3|15858.3|15854.3|15852|15848|2
1653462100000|2022-05-25 07:01:40|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|3
1653462110000|2022-05-25 07:01:50|||||||||1
1653462120000|2022-05-25 07:02:00|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15861.4|15857.4|3
1653462130000|2022-05-25 07:02:10|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|8
1653462140000|2022-05-25 07:02:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|8
1653462150000|2022-05-25 07:02:30|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653462160000|2022-05-25 07:02:40|||||||||1
1653462170000|2022-05-25 07:02:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|2
1653462180000|2022-05-25 07:03:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|1
1653462190000|2022-05-25 07:03:10|15861.4|15857.4|15856.7|15852.7|15861.4|15857.4|15855.1|15851.1|4
1653462200000|2022-05-25 07:03:20|||||||||2
1653462210000|2022-05-25 07:03:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653462220000|2022-05-25 07:03:40|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15856.7|15852.7|0
1653462230000|2022-05-25 07:03:50|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|4
1653462240000|2022-05-25 07:04:00|||||||||3
1653462250000|2022-05-25 07:04:10|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|2
1653462260000|2022-05-25 07:04:20|||||||||4
1653462270000|2022-05-25 07:04:30|||||||||3
1653462280000|2022-05-25 07:04:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653462290000|2022-05-25 07:04:50|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1
1653462300000|2022-05-25 07:05:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653462310000|2022-05-25 07:05:10|||||||||2
1653462320000|2022-05-25 07:05:20|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|5
1653462330000|2022-05-25 07:05:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653462360000|2022-05-25 07:06:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|2
1653462370000|2022-05-25 07:06:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|6
1653462380000|2022-05-25 07:06:20|15852|15848|15853.6|15849.6|15856.7|15852.7|15852|15848|4
1653462390000|2022-05-25 07:06:30|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|4
1653462400000|2022-05-25 07:06:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|4
1653462410000|2022-05-25 07:06:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653462420000|2022-05-25 07:07:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653462430000|2022-05-25 07:07:10|||||||||3
1653462440000|2022-05-25 07:07:20|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15861.4|15857.4|3
1653462450000|2022-05-25 07:07:30|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|0
1653462460000|2022-05-25 07:07:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|3
1653462470000|2022-05-25 07:07:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|11
1653462480000|2022-05-25 07:08:00|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|5
1653462490000|2022-05-25 07:08:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653462500000|2022-05-25 07:08:20|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|3
1653462510000|2022-05-25 07:08:30|15866.1|15862.1|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|1
1653462520000|2022-05-25 07:08:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|4
1653462530000|2022-05-25 07:08:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|3
1653462540000|2022-05-25 07:09:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|8
1653462550000|2022-05-25 07:09:10|||||||||2
1653462560000|2022-05-25 07:09:20|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15861.4|15857.4|4
1653462570000|2022-05-25 07:09:30|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|5
1653462590000|2022-05-25 07:09:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653462610000|2022-05-25 07:10:10|||||||||3
1653462620000|2022-05-25 07:10:20|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|2
1653462630000|2022-05-25 07:10:30|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|1
1653462640000|2022-05-25 07:10:40|15866.1|15862.1|15864.5|15860.5|15869.2|15865.2|15864.5|15860.5|11
1653462650000|2022-05-25 07:10:50|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|9
1653462660000|2022-05-25 07:11:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|8
1653462670000|2022-05-25 07:11:10|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|7
1653462680000|2022-05-25 07:11:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|8
1653462690000|2022-05-25 07:11:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|3
1653462700000|2022-05-25 07:11:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653462710000|2022-05-25 07:11:50|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653462720000|2022-05-25 07:12:00|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|3
1653462730000|2022-05-25 07:12:10|||||||||6
1653462740000|2022-05-25 07:12:20|||||||||2
1653462750000|2022-05-25 07:12:30|||||||||2
1653462760000|2022-05-25 07:12:40|||||||||2
1653462770000|2022-05-25 07:12:50|15848.9|15844.9|15850.4|15846.4|15852|15848|15848.9|15844.9|1
1653462780000|2022-05-25 07:13:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653462790000|2022-05-25 07:13:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|3
1653462800000|2022-05-25 07:13:20|||||||||2
1653462810000|2022-05-25 07:13:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|4
1653462820000|2022-05-25 07:13:40|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653462830000|2022-05-25 07:13:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653462850000|2022-05-25 07:14:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653462860000|2022-05-25 07:14:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|6
1653462870000|2022-05-25 07:14:30|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|6
1653462880000|2022-05-25 07:14:40|15862.9|15858.9|15861.4|15857.4|15864.5|15860.5|15859.8|15855.8|7
1653462890000|2022-05-25 07:14:50|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15861.4|15857.4|3
1653462900000|2022-05-25 07:15:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|40
1653462910000|2022-05-25 07:15:10|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1
1653462920000|2022-05-25 07:15:20|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|3
1653462930000|2022-05-25 07:15:30|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653462940000|2022-05-25 07:15:40|||||||||1
1653462950000|2022-05-25 07:15:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|4
1653462960000|2022-05-25 07:16:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|4
1653462970000|2022-05-25 07:16:10|15856.7|15852.7|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|1
1653462980000|2022-05-25 07:16:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|3
1653462990000|2022-05-25 07:16:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653463000000|2022-05-25 07:16:40|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|1
1653463010000|2022-05-25 07:16:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653463020000|2022-05-25 07:17:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|6
1653463040000|2022-05-25 07:17:20|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|10
1653463050000|2022-05-25 07:17:30|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15847.3|15843.3|2
1653463060000|2022-05-25 07:17:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653463070000|2022-05-25 07:17:50|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|11
1653463080000|2022-05-25 07:18:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|91
1653463090000|2022-05-25 07:18:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|2
1653463100000|2022-05-25 07:18:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|3
1653463110000|2022-05-25 07:18:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653463120000|2022-05-25 07:18:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653463130000|2022-05-25 07:18:50|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653463140000|2022-05-25 07:19:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|5
1653463150000|2022-05-25 07:19:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653463160000|2022-05-25 07:19:20|||||||||2
1653463170000|2022-05-25 07:19:30|||||||||3
1653463180000|2022-05-25 07:19:40|||||||||2
1653463190000|2022-05-25 07:19:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|5
1653463200000|2022-05-25 07:20:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|4
1653463220000|2022-05-25 07:20:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|4
1653463230000|2022-05-25 07:20:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653463240000|2022-05-25 07:20:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1653463250000|2022-05-25 07:20:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653463260000|2022-05-25 07:21:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653463270000|2022-05-25 07:21:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653463280000|2022-05-25 07:21:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|3
1653463290000|2022-05-25 07:21:30|||||||||2
1653463300000|2022-05-25 07:21:40|||||||||2
1653463310000|2022-05-25 07:21:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653463320000|2022-05-25 07:22:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|3
1653463330000|2022-05-25 07:22:10|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653463340000|2022-05-25 07:22:20|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|6
1653463350000|2022-05-25 07:22:30|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|3
1653463360000|2022-05-25 07:22:40|15848.9|15844.9|15856.7|15852.7|15856.7|15852.7|15848.9|15844.9|0
1653463370000|2022-05-25 07:22:50|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|5
1653463380000|2022-05-25 07:23:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|3
1653463390000|2022-05-25 07:23:10|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|2
1653463400000|2022-05-25 07:23:20|||||||||2
1653463410000|2022-05-25 07:23:30|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|1
1653463420000|2022-05-25 07:23:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653463430000|2022-05-25 07:23:50|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|5
1653463440000|2022-05-25 07:24:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|5
1653463450000|2022-05-25 07:24:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653463460000|2022-05-25 07:24:20|||||||||4
1653463470000|2022-05-25 07:24:30|15852|15848|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|8
1653463480000|2022-05-25 07:24:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653463490000|2022-05-25 07:24:50|||||||||3
1653463520000|2022-05-25 07:25:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|5
1653463530000|2022-05-25 07:25:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653463540000|2022-05-25 07:25:40|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|8
1653463550000|2022-05-25 07:25:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653463580000|2022-05-25 07:26:20|||||||||4
1653463590000|2022-05-25 07:26:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|6
1653463600000|2022-05-25 07:26:40|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|2
1653463610000|2022-05-25 07:26:50|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653463620000|2022-05-25 07:27:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|129
1653463630000|2022-05-25 07:27:10|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|2
1653463640000|2022-05-25 07:27:20|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653463650000|2022-05-25 07:27:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653463660000|2022-05-25 07:27:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653463670000|2022-05-25 07:27:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653463680000|2022-05-25 07:28:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653463690000|2022-05-25 07:28:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653463700000|2022-05-25 07:28:20|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|13
1653463710000|2022-05-25 07:28:30|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|14
1653463720000|2022-05-25 07:28:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653463730000|2022-05-25 07:28:50|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653463740000|2022-05-25 07:29:00|15830.1|15826.1|15827|15823|15830.1|15826.1|15827|15823|0
1653463750000|2022-05-25 07:29:10|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|2
1653463760000|2022-05-25 07:29:20|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|4
1653463770000|2022-05-25 07:29:30|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|7
1653463780000|2022-05-25 07:29:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|71
1653463790000|2022-05-25 07:29:50|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|4
1653463810000|2022-05-25 07:30:10|15836.4|15832.4|15839.5|15835.5|15839.5|15835.5|15836.4|15832.4|1
1653463820000|2022-05-25 07:30:20|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653463830000|2022-05-25 07:30:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|3
1653463840000|2022-05-25 07:30:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653463850000|2022-05-25 07:30:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653463860000|2022-05-25 07:31:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653463870000|2022-05-25 07:31:10|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1182
1653463890000|2022-05-25 07:31:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|6
1653463900000|2022-05-25 07:31:40|||||||||3
1653463910000|2022-05-25 07:31:50|15836.4|15832.4|15841.1|15837.1|15842.6|15838.6|15836.4|15832.4|3
1653463920000|2022-05-25 07:32:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653463930000|2022-05-25 07:32:10|15847.3|15843.3|15852|15848|15852|15848|15847.3|15843.3|4
1653463940000|2022-05-25 07:32:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|8
1653463950000|2022-05-25 07:32:30|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|11
1653463970000|2022-05-25 07:32:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653463980000|2022-05-25 07:33:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|2
1653463990000|2022-05-25 07:33:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653464000000|2022-05-25 07:33:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653464010000|2022-05-25 07:33:30|15852|15848|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|7
1653464020000|2022-05-25 07:33:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|6
1653464030000|2022-05-25 07:33:50|||||||||2
1653464040000|2022-05-25 07:34:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|4
1653464050000|2022-05-25 07:34:10|15850.4|15846.4|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|5
1653464060000|2022-05-25 07:34:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653464070000|2022-05-25 07:34:30|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|15
1653464080000|2022-05-25 07:34:40|15853.6|15849.6|15852|15848|15855.1|15851.1|15850.4|15846.4|4
1653464090000|2022-05-25 07:34:50|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|3
1653464100000|2022-05-25 07:35:00|15855.1|15851.1|15848.9|15844.9|15855.1|15851.1|15847.3|15843.3|1
1653464110000|2022-05-25 07:35:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653464120000|2022-05-25 07:35:20|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|20
1653464130000|2022-05-25 07:35:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|2
1653464140000|2022-05-25 07:35:40|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|1
1653464150000|2022-05-25 07:35:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653464160000|2022-05-25 07:36:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653464170000|2022-05-25 07:36:10|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|3
1653464180000|2022-05-25 07:36:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653464190000|2022-05-25 07:36:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|16
1653464200000|2022-05-25 07:36:40|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|3
1653464210000|2022-05-25 07:36:50|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|14
1653464220000|2022-05-25 07:37:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653464230000|2022-05-25 07:37:10|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653464240000|2022-05-25 07:37:20|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653464250000|2022-05-25 07:37:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|7
1653464260000|2022-05-25 07:37:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653464270000|2022-05-25 07:37:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|17
1653464280000|2022-05-25 07:38:00|15845.8|15841.8|15841.1|15837.1|15848.9|15844.9|15841.1|15837.1|3
1653464290000|2022-05-25 07:38:10|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15839.5|15835.5|2
1653464300000|2022-05-25 07:38:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653464310000|2022-05-25 07:38:30|||||||||1
1653464320000|2022-05-25 07:38:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|3
1653464330000|2022-05-25 07:38:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653464340000|2022-05-25 07:39:00|15845.8|15841.8|15853.6|15849.6|15853.6|15849.6|15845.8|15841.8|2
1653464350000|2022-05-25 07:39:10|||||||||3
1653464360000|2022-05-25 07:39:20|||||||||2
1653464370000|2022-05-25 07:39:30|||||||||1
1653464380000|2022-05-25 07:39:40|||||||||1
1653464390000|2022-05-25 07:39:50|||||||||5
1653464400000|2022-05-25 07:40:00|15852|15848|15850.4|15846.4|15852|15848|15848.9|15844.9|3
1653464410000|2022-05-25 07:40:10|15852|15848|15852|15848|15852|15848|15852|15848|0
1653464420000|2022-05-25 07:40:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1653464430000|2022-05-25 07:40:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653464440000|2022-05-25 07:40:40|15848.9|15844.9|15850.4|15846.4|15852|15848|15848.9|15844.9|5
1653464450000|2022-05-25 07:40:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653464460000|2022-05-25 07:41:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653464470000|2022-05-25 07:41:10|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653464480000|2022-05-25 07:41:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653464490000|2022-05-25 07:41:30|15852|15848|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|6
1653464500000|2022-05-25 07:41:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|1
1653464510000|2022-05-25 07:41:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653464520000|2022-05-25 07:42:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653464530000|2022-05-25 07:42:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|5
1653464550000|2022-05-25 07:42:30|||||||||31
1653464560000|2022-05-25 07:42:40|15852|15848|15852|15848|15853.6|15849.6|15852|15848|13
1653464570000|2022-05-25 07:42:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|3
1653464580000|2022-05-25 07:43:00|||||||||5
1653464600000|2022-05-25 07:43:20|||||||||3
1653464610000|2022-05-25 07:43:30|||||||||3
1653464620000|2022-05-25 07:43:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1653464630000|2022-05-25 07:43:50|15852|15848|15850.4|15846.4|15852|15848|15848.9|15844.9|0
1653464640000|2022-05-25 07:44:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653464660000|2022-05-25 07:44:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653464670000|2022-05-25 07:44:30|15852|15848|15852|15848|15852|15848|15852|15848|9
1653464680000|2022-05-25 07:44:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|38
1653464690000|2022-05-25 07:44:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|4
1653464700000|2022-05-25 07:45:00|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653464710000|2022-05-25 07:45:10|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653464720000|2022-05-25 07:45:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|5
1653464730000|2022-05-25 07:45:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|4
1653464740000|2022-05-25 07:45:40|15852|15848|15852|15848|15853.6|15849.6|15852|15848|12
1653464750000|2022-05-25 07:45:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|6
1653464760000|2022-05-25 07:46:00|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|0
1653464770000|2022-05-25 07:46:10|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|3
1653464780000|2022-05-25 07:46:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653464790000|2022-05-25 07:46:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653464800000|2022-05-25 07:46:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653464810000|2022-05-25 07:46:50|||||||||3
1653464820000|2022-05-25 07:47:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|7
1653464840000|2022-05-25 07:47:20|15852|15848|15848.9|15844.9|15852|15848|15848.9|15844.9|0
1653464850000|2022-05-25 07:47:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1653464860000|2022-05-25 07:47:40|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|8
1653464870000|2022-05-25 07:47:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|5
1653464880000|2022-05-25 07:48:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|4
1653464890000|2022-05-25 07:48:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653464900000|2022-05-25 07:48:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653464910000|2022-05-25 07:48:30|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|4
1653464920000|2022-05-25 07:48:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|2
1653464930000|2022-05-25 07:48:50|||||||||1
1653464940000|2022-05-25 07:49:00|||||||||2
1653464950000|2022-05-25 07:49:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|2
1653464960000|2022-05-25 07:49:20|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|1
1653464970000|2022-05-25 07:49:30|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|4
1653464980000|2022-05-25 07:49:40|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|7
1653464990000|2022-05-25 07:49:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653465010000|2022-05-25 07:50:10|15852|15848|15853.6|15849.6|15855.1|15851.1|15852|15848|3
1653465020000|2022-05-25 07:50:20|||||||||5
1653465030000|2022-05-25 07:50:30|||||||||3
1653465040000|2022-05-25 07:50:40|||||||||2
1653465060000|2022-05-25 07:51:00|||||||||2
1653465070000|2022-05-25 07:51:10|||||||||9
1653465080000|2022-05-25 07:51:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|4
1653465100000|2022-05-25 07:51:40|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|7
1653465110000|2022-05-25 07:51:50|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653465120000|2022-05-25 07:52:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|2
1653465130000|2022-05-25 07:52:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653465160000|2022-05-25 07:52:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|4
1653465170000|2022-05-25 07:52:50|||||||||20
1653465180000|2022-05-25 07:53:00|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|13
1653465190000|2022-05-25 07:53:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653465200000|2022-05-25 07:53:20|15852|15848|15855.1|15851.1|15855.1|15851.1|15852|15848|0
1653465210000|2022-05-25 07:53:30|15856.7|15852.7|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|34
1653465220000|2022-05-25 07:53:40|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|7
1653465230000|2022-05-25 07:53:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|3
1653465240000|2022-05-25 07:54:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|3
1653465260000|2022-05-25 07:54:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|3
1653465270000|2022-05-25 07:54:30|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|51
1653465280000|2022-05-25 07:54:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|2
1653465290000|2022-05-25 07:54:50|15862.9|15858.9|15867.6|15863.6|15867.6|15863.6|15862.9|15858.9|8
1653465300000|2022-05-25 07:55:00|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653465310000|2022-05-25 07:55:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653465320000|2022-05-25 07:55:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|4
1653465330000|2022-05-25 07:55:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|12
1653465340000|2022-05-25 07:55:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|3
1653465350000|2022-05-25 07:55:50|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|4
1653465360000|2022-05-25 07:56:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|2
1653465370000|2022-05-25 07:56:10|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|5
1653465380000|2022-05-25 07:56:20|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|1
1653465390000|2022-05-25 07:56:30|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|30
1653465400000|2022-05-25 07:56:40|||||||||2
1653465430000|2022-05-25 07:57:10|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|8
1653465440000|2022-05-25 07:57:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|4
1653465450000|2022-05-25 07:57:30|15872.3|15868.3|15877|15873|15877|15873|15872.3|15868.3|6
1653465460000|2022-05-25 07:57:40|15875.4|15871.4|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653465470000|2022-05-25 07:57:50|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15877|15873|7
1653465480000|2022-05-25 07:58:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|6
1653465490000|2022-05-25 07:58:10|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|12
1653465500000|2022-05-25 07:58:20|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15880.1|15876.1|16
1653465510000|2022-05-25 07:58:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|3
1653465520000|2022-05-25 07:58:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|2
1653465530000|2022-05-25 07:58:50|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|6
1653465540000|2022-05-25 07:59:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|0
1653465550000|2022-05-25 07:59:10|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|0
1653465560000|2022-05-25 07:59:20|15878.6|15874.6|15881.7|15877.7|15883.3|15879.3|15878.6|15874.6|6
1653465570000|2022-05-25 07:59:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|60
1653465580000|2022-05-25 07:59:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653465590000|2022-05-25 07:59:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15872.3|15868.3|42
1653465600000|2022-05-25 08:00:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|21
1653465610000|2022-05-25 08:00:10|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|10
1653465620000|2022-05-25 08:00:20|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|10
1653465630000|2022-05-25 08:00:30|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|1
1653465640000|2022-05-25 08:00:40|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|6
1653465650000|2022-05-25 08:00:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15867.6|15863.6|10
1653465660000|2022-05-25 08:01:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653465670000|2022-05-25 08:01:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|24
1653465680000|2022-05-25 08:01:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|2
1653465690000|2022-05-25 08:01:30|||||||||7
1653465700000|2022-05-25 08:01:40|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|2
1653465710000|2022-05-25 08:01:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15877|15873|4
1653465720000|2022-05-25 08:02:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|4
1653465730000|2022-05-25 08:02:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|8
1653465740000|2022-05-25 08:02:20|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15883.3|15879.3|8
1653465750000|2022-05-25 08:02:30|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|1
1653465760000|2022-05-25 08:02:40|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|2
1653465770000|2022-05-25 08:02:50|||||||||3
1653465780000|2022-05-25 08:03:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|1
1653465790000|2022-05-25 08:03:10|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653465800000|2022-05-25 08:03:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|0
1653465810000|2022-05-25 08:03:30|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|0
1653465820000|2022-05-25 08:03:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|6
1653465830000|2022-05-25 08:03:50|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|4
1653465840000|2022-05-25 08:04:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|4
1653465850000|2022-05-25 08:04:10|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653465860000|2022-05-25 08:04:20|||||||||7
1653465880000|2022-05-25 08:04:40|||||||||2
1653465890000|2022-05-25 08:04:50|||||||||8
1653465900000|2022-05-25 08:05:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|12
1653465910000|2022-05-25 08:05:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|6
1653465920000|2022-05-25 08:05:20|||||||||1
1653465930000|2022-05-25 08:05:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|3
1653465950000|2022-05-25 08:05:50|||||||||4
1653465960000|2022-05-25 08:06:00|15892.6|15888.6|15900.4|15896.4|15900.4|15896.4|15892.6|15888.6|11
1653465970000|2022-05-25 08:06:10|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|3
1653465990000|2022-05-25 08:06:30|||||||||8
1653466000000|2022-05-25 08:06:40|15895.8|15891.8|15895.8|15891.8|15898.9|15894.9|15895.8|15891.8|6
1653466010000|2022-05-25 08:06:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|4
1653466020000|2022-05-25 08:07:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653466030000|2022-05-25 08:07:10|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|13
1653466040000|2022-05-25 08:07:20|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|2
1653466050000|2022-05-25 08:07:30|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|203
1653466060000|2022-05-25 08:07:40|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|7
1653466070000|2022-05-25 08:07:50|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1
1653466080000|2022-05-25 08:08:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|35
1653466090000|2022-05-25 08:08:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653466100000|2022-05-25 08:08:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|7
1653466110000|2022-05-25 08:08:30|||||||||2
1653466120000|2022-05-25 08:08:40|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|17
1653466130000|2022-05-25 08:08:50|||||||||2
1653466140000|2022-05-25 08:09:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|11
1653466150000|2022-05-25 08:09:10|15897.3|15893.3|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|0
1653466160000|2022-05-25 08:09:20|15897.3|15893.3|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|85
1653466170000|2022-05-25 08:09:30|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|11
1653466180000|2022-05-25 08:09:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|50
1653466190000|2022-05-25 08:09:50|15902|15898|15902|15898|15903.6|15899.6|15900.4|15896.4|8
1653466200000|2022-05-25 08:10:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|4
1653466210000|2022-05-25 08:10:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|6
1653466220000|2022-05-25 08:10:20|||||||||1
1653466230000|2022-05-25 08:10:30|||||||||5
1653466240000|2022-05-25 08:10:40|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|3
1653466250000|2022-05-25 08:10:50|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|3
1653466260000|2022-05-25 08:11:00|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|5
1653466270000|2022-05-25 08:11:10|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|3
1653466280000|2022-05-25 08:11:20|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653466290000|2022-05-25 08:11:30|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|0
1653466300000|2022-05-25 08:11:40|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|5
1653466310000|2022-05-25 08:11:50|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|2
1653466320000|2022-05-25 08:12:00|15902|15898|15900.4|15896.4|15902|15898|15897.3|15893.3|12
1653466330000|2022-05-25 08:12:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15898.9|15894.9|9
1653466340000|2022-05-25 08:12:20|15905.1|15901.1|15900.4|15896.4|15905.1|15901.1|15900.4|15896.4|2
1653466350000|2022-05-25 08:12:30|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|18
1653466360000|2022-05-25 08:12:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|10
1653466370000|2022-05-25 08:12:50|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|14
1653466380000|2022-05-25 08:13:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653466390000|2022-05-25 08:13:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653466400000|2022-05-25 08:13:20|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|4
1653466410000|2022-05-25 08:13:30|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|8
1653466420000|2022-05-25 08:13:40|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|5
1653466430000|2022-05-25 08:13:50|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|11
1653466440000|2022-05-25 08:14:00|15902|15898|15902|15898|15902|15898|15902|15898|2
1653466450000|2022-05-25 08:14:10|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|3
1653466460000|2022-05-25 08:14:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|6
1653466470000|2022-05-25 08:14:30|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|4
1653466480000|2022-05-25 08:14:40|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|403
1653466490000|2022-05-25 08:14:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|2
1653466500000|2022-05-25 08:15:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|6
1653466510000|2022-05-25 08:15:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|3
1653466520000|2022-05-25 08:15:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|44
1653466530000|2022-05-25 08:15:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|6
1653466540000|2022-05-25 08:15:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|15
1653466550000|2022-05-25 08:15:50|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|10
1653466560000|2022-05-25 08:16:00|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|14
1653466570000|2022-05-25 08:16:10|15916.1|15912.1|15919.2|15915.2|15920.8|15916.8|15916.1|15912.1|13
1653466580000|2022-05-25 08:16:20|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|1
1653466590000|2022-05-25 08:16:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|6
1653466600000|2022-05-25 08:16:40|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|4
1653466610000|2022-05-25 08:16:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|19
1653466620000|2022-05-25 08:17:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|10
1653466630000|2022-05-25 08:17:10|||||||||3
1653466640000|2022-05-25 08:17:20|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|16
1653466650000|2022-05-25 08:17:30|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|8
1653466660000|2022-05-25 08:17:40|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|4
1653466670000|2022-05-25 08:17:50|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|14
1653466680000|2022-05-25 08:18:00|15931.7|15927.7|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|29
1653466690000|2022-05-25 08:18:10|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|9
1653466700000|2022-05-25 08:18:20|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|4
1653466710000|2022-05-25 08:18:30|15936.4|15932.4|15937.9|15933.9|15939.5|15935.5|15936.4|15932.4|2
1653466720000|2022-05-25 08:18:40|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|0
1653466730000|2022-05-25 08:18:50|15937.9|15933.9|15933.3|15929.3|15939.5|15935.5|15933.3|15929.3|7
1653466740000|2022-05-25 08:19:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|4
1653466750000|2022-05-25 08:19:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|2
1653466760000|2022-05-25 08:19:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15927|15923|9
1653466780000|2022-05-25 08:19:40|15925.4|15921.4|15927|15923|15927|15923|15925.4|15921.4|5
1653466790000|2022-05-25 08:19:50|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|5
1653466800000|2022-05-25 08:20:00|15923.9|15919.9|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|3
1653466810000|2022-05-25 08:20:10|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|3
1653466820000|2022-05-25 08:20:20|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|3
1653466830000|2022-05-25 08:20:30|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|1
1653466840000|2022-05-25 08:20:40|15927|15923|15923.9|15919.9|15927|15923|15923.9|15919.9|124
1653466850000|2022-05-25 08:20:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|28
1653466860000|2022-05-25 08:21:00|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|21
1653466870000|2022-05-25 08:21:10|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|1
1653466880000|2022-05-25 08:21:20|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|1
1653466890000|2022-05-25 08:21:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|7
1653466900000|2022-05-25 08:21:40|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|1
1653466910000|2022-05-25 08:21:50|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|8
1653466920000|2022-05-25 08:22:00|||||||||3
1653466930000|2022-05-25 08:22:10|15937.9|15933.9|15937.9|15933.9|15939.5|15935.5|15934.8|15930.8|3
1653466940000|2022-05-25 08:22:20|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|4
1653466950000|2022-05-25 08:22:30|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15933.3|15929.3|5
1653466960000|2022-05-25 08:22:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|1
1653466970000|2022-05-25 08:22:50|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|2
1653466980000|2022-05-25 08:23:00|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|10
1653466990000|2022-05-25 08:23:10|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15928.6|15924.6|1
1653467000000|2022-05-25 08:23:20|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|1
1653467010000|2022-05-25 08:23:30|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|3
1653467020000|2022-05-25 08:23:40|15931.7|15927.7|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|1
1653467030000|2022-05-25 08:23:50|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|1
1653467040000|2022-05-25 08:24:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|5
1653467060000|2022-05-25 08:24:20|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|3
1653467070000|2022-05-25 08:24:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|0
1653467080000|2022-05-25 08:24:40|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|48
1653467090000|2022-05-25 08:24:50|15930.1|15926.1|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|1
1653467100000|2022-05-25 08:25:00|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653467110000|2022-05-25 08:25:10|||||||||1
1653467120000|2022-05-25 08:25:20|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653467130000|2022-05-25 08:25:30|||||||||2
1653467140000|2022-05-25 08:25:40|||||||||2
1653467150000|2022-05-25 08:25:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15919.2|15915.2|51
1653467160000|2022-05-25 08:26:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|0
1653467170000|2022-05-25 08:26:10|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|5
1653467190000|2022-05-25 08:26:30|||||||||1
1653467200000|2022-05-25 08:26:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|0
1653467210000|2022-05-25 08:26:50|||||||||6
1653467220000|2022-05-25 08:27:00|||||||||2
1653467230000|2022-05-25 08:27:10|||||||||2
1653467240000|2022-05-25 08:27:20|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|4
1653467250000|2022-05-25 08:27:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|0
1653467260000|2022-05-25 08:27:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|3
1653467270000|2022-05-25 08:27:50|15923.9|15919.9|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|0
1653467280000|2022-05-25 08:28:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|2
1653467290000|2022-05-25 08:28:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|1
1653467300000|2022-05-25 08:28:20|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|2
1653467320000|2022-05-25 08:28:40|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|89
1653467330000|2022-05-25 08:28:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|3
1653467340000|2022-05-25 08:29:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|3
1653467350000|2022-05-25 08:29:10|15914.5|15910.5|15916.1|15912.1|15917.6|15913.6|15914.5|15910.5|2
1653467360000|2022-05-25 08:29:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|949
1653467370000|2022-05-25 08:29:30|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|39
1653467380000|2022-05-25 08:29:40|15914.5|15910.5|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|2
1653467390000|2022-05-25 08:29:50|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|2
1653467400000|2022-05-25 08:30:00|15917.6|15913.6|15912.9|15908.9|15917.6|15913.6|15912.9|15908.9|25
1653467410000|2022-05-25 08:30:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|7
1653467420000|2022-05-25 08:30:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|3
1653467430000|2022-05-25 08:30:30|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|1
1653467440000|2022-05-25 08:30:40|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653467460000|2022-05-25 08:31:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|16
1653467470000|2022-05-25 08:31:10|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|4
1653467480000|2022-05-25 08:31:20|15906.7|15902.7|15911.4|15907.4|15911.4|15907.4|15906.7|15902.7|2
1653467490000|2022-05-25 08:31:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|0
1653467500000|2022-05-25 08:31:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|2
1653467510000|2022-05-25 08:31:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|4
1653467520000|2022-05-25 08:32:00|||||||||8
1653467530000|2022-05-25 08:32:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|4
1653467540000|2022-05-25 08:32:20|||||||||6
1653467550000|2022-05-25 08:32:30|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653467560000|2022-05-25 08:32:40|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|1
1653467570000|2022-05-25 08:32:50|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|2
1653467580000|2022-05-25 08:33:00|15902|15898|15902|15898|15903.6|15899.6|15902|15898|3
1653467590000|2022-05-25 08:33:10|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|1
1653467600000|2022-05-25 08:33:20|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|3
1653467610000|2022-05-25 08:33:30|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653467630000|2022-05-25 08:33:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653467640000|2022-05-25 08:34:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|14
1653467650000|2022-05-25 08:34:10|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|8
1653467660000|2022-05-25 08:34:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653467670000|2022-05-25 08:34:30|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|0
1653467690000|2022-05-25 08:34:50|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|3
1653467710000|2022-05-25 08:35:10|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15895.8|15891.8|9
1653467720000|2022-05-25 08:35:20|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|6
1653467730000|2022-05-25 08:35:30|15900.4|15896.4|15903.6|15899.6|15905.1|15901.1|15900.4|15896.4|11
1653467740000|2022-05-25 08:35:40|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|4
1653467760000|2022-05-25 08:36:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|5
1653467770000|2022-05-25 08:36:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|3
1653467780000|2022-05-25 08:36:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|1
1653467790000|2022-05-25 08:36:30|||||||||3
1653467800000|2022-05-25 08:36:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|5
1653467810000|2022-05-25 08:36:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|2
1653467820000|2022-05-25 08:37:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|6
1653467830000|2022-05-25 08:37:10|||||||||5
1653467840000|2022-05-25 08:37:20|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15895.8|15891.8|0
1653467850000|2022-05-25 08:37:30|||||||||2
1653467860000|2022-05-25 08:37:40|||||||||1
1653467870000|2022-05-25 08:37:50|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|4
1653467880000|2022-05-25 08:38:00|15897.3|15893.3|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|3
1653467890000|2022-05-25 08:38:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|1
1653467900000|2022-05-25 08:38:20|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653467910000|2022-05-25 08:38:30|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|5
1653467920000|2022-05-25 08:38:40|15902|15898|15902|15898|15902|15898|15900.4|15896.4|1000
1653467930000|2022-05-25 08:38:50|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|1
1653467940000|2022-05-25 08:39:00|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|4
1653467950000|2022-05-25 08:39:10|||||||||2
1653467960000|2022-05-25 08:39:20|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|2
1653467970000|2022-05-25 08:39:30|||||||||1
1653467990000|2022-05-25 08:39:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|54
1653468000000|2022-05-25 08:40:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|2
1653468010000|2022-05-25 08:40:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|2
1653468020000|2022-05-25 08:40:20|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|1
1653468030000|2022-05-25 08:40:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653468040000|2022-05-25 08:40:40|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|26
1653468050000|2022-05-25 08:40:50|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|10
1653468060000|2022-05-25 08:41:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|5
1653468070000|2022-05-25 08:41:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|4
1653468080000|2022-05-25 08:41:20|||||||||1068
1653468100000|2022-05-25 08:41:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|4
1653468110000|2022-05-25 08:41:50|||||||||1
1653468120000|2022-05-25 08:42:00|||||||||2
1653468130000|2022-05-25 08:42:10|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|5
1653468150000|2022-05-25 08:42:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653468160000|2022-05-25 08:42:40|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|62
1653468170000|2022-05-25 08:42:50|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|9
1653468180000|2022-05-25 08:43:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|5
1653468190000|2022-05-25 08:43:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|4
1653468200000|2022-05-25 08:43:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|2
1653468210000|2022-05-25 08:43:30|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|2
1653468220000|2022-05-25 08:43:40|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|2
1653468240000|2022-05-25 08:44:00|15895.8|15891.8|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|3
1653468250000|2022-05-25 08:44:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|3
1653468260000|2022-05-25 08:44:20|||||||||3
1653468270000|2022-05-25 08:44:30|||||||||1
1653468280000|2022-05-25 08:44:40|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|5
1653468290000|2022-05-25 08:44:50|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|1
1653468300000|2022-05-25 08:45:00|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|3
1653468310000|2022-05-25 08:45:10|||||||||4
1653468320000|2022-05-25 08:45:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|487
1653468340000|2022-05-25 08:45:40|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|1
1653468350000|2022-05-25 08:45:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|1
1653468370000|2022-05-25 08:46:10|||||||||1
1653468380000|2022-05-25 08:46:20|||||||||1
1653468390000|2022-05-25 08:46:30|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|7
1653468400000|2022-05-25 08:46:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653468410000|2022-05-25 08:46:50|||||||||1
1653468430000|2022-05-25 08:47:10|||||||||1
1653468440000|2022-05-25 08:47:20|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|2
1653468450000|2022-05-25 08:47:30|15894.2|15890.2|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|3
1653468460000|2022-05-25 08:47:40|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|4
1653468470000|2022-05-25 08:47:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|0
1653468480000|2022-05-25 08:48:00|15886.4|15882.4|15883.3|15879.3|15886.4|15882.4|15883.3|15879.3|4
1653468490000|2022-05-25 08:48:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|2
1653468500000|2022-05-25 08:48:20|||||||||2
1653468510000|2022-05-25 08:48:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653468520000|2022-05-25 08:48:40|||||||||3
1653468530000|2022-05-25 08:48:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|2
1653468540000|2022-05-25 08:49:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653468550000|2022-05-25 08:49:10|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|4
1653468560000|2022-05-25 08:49:20|||||||||4
1653468570000|2022-05-25 08:49:30|||||||||1
1653468580000|2022-05-25 08:49:40|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|28
1653468590000|2022-05-25 08:49:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|9
1653468600000|2022-05-25 08:50:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653468610000|2022-05-25 08:50:10|||||||||5
1653468620000|2022-05-25 08:50:20|||||||||2
1653468630000|2022-05-25 08:50:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|6
1653468650000|2022-05-25 08:50:50|||||||||2
1653468670000|2022-05-25 08:51:10|||||||||2
1653468680000|2022-05-25 08:51:20|||||||||3
1653468690000|2022-05-25 08:51:30|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|7
1653468700000|2022-05-25 08:51:40|||||||||1
1653468710000|2022-05-25 08:51:50|||||||||2
1653468720000|2022-05-25 08:52:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|2
1653468730000|2022-05-25 08:52:10|||||||||2
1653468740000|2022-05-25 08:52:20|||||||||2
1653468760000|2022-05-25 08:52:40|15886.4|15882.4|15887.9|15883.9|15889.5|15885.5|15886.4|15882.4|3
1653468770000|2022-05-25 08:52:50|||||||||5
1653468780000|2022-05-25 08:53:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|3
1653468790000|2022-05-25 08:53:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|2
1653468800000|2022-05-25 08:53:20|15886.4|15882.4|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|2
1653468810000|2022-05-25 08:53:30|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|6
1653468820000|2022-05-25 08:53:40|||||||||1
1653468830000|2022-05-25 08:53:50|||||||||1
1653468840000|2022-05-25 08:54:00|||||||||3
1653468850000|2022-05-25 08:54:10|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|5
1653468860000|2022-05-25 08:54:20|||||||||1
1653468870000|2022-05-25 08:54:30|15886.4|15882.4|15889.5|15885.5|15891.1|15887.1|15886.4|15882.4|3
1653468880000|2022-05-25 08:54:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653468900000|2022-05-25 08:55:00|||||||||45
1653468910000|2022-05-25 08:55:10|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653468920000|2022-05-25 08:55:20|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|3
1653468930000|2022-05-25 08:55:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653468940000|2022-05-25 08:55:40|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|3
1653468950000|2022-05-25 08:55:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|5
1653468960000|2022-05-25 08:56:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653468970000|2022-05-25 08:56:10|15886.4|15882.4|15889.5|15885.5|15889.5|15885.5|15886.4|15882.4|1
1653468980000|2022-05-25 08:56:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|2
1653468990000|2022-05-25 08:56:30|||||||||1
1653469000000|2022-05-25 08:56:40|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|3
1653469010000|2022-05-25 08:56:50|||||||||107
1653469020000|2022-05-25 08:57:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|1119
1653469030000|2022-05-25 08:57:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|6
1653469040000|2022-05-25 08:57:20|||||||||2
1653469070000|2022-05-25 08:57:50|||||||||1
1653469080000|2022-05-25 08:58:00|||||||||2
1653469090000|2022-05-25 08:58:10|15892.6|15888.6|15900.4|15896.4|15900.4|15896.4|15892.6|15888.6|3
1653469100000|2022-05-25 08:58:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|9
1653469130000|2022-05-25 08:58:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|5
1653469140000|2022-05-25 08:59:00|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|2
1653469150000|2022-05-25 08:59:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653469160000|2022-05-25 08:59:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|3
1653469170000|2022-05-25 08:59:30|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|4
1653469180000|2022-05-25 08:59:40|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|7
1653469190000|2022-05-25 08:59:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653469200000|2022-05-25 09:00:00|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|30
1653469210000|2022-05-25 09:00:10|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|0
1653469220000|2022-05-25 09:00:20|||||||||2
1653469230000|2022-05-25 09:00:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|2
1653469240000|2022-05-25 09:00:40|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|1
1653469260000|2022-05-25 09:01:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|2
1653469270000|2022-05-25 09:01:10|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|3
1653469280000|2022-05-25 09:01:20|||||||||43
1653469290000|2022-05-25 09:01:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|30
1653469300000|2022-05-25 09:01:40|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1653469310000|2022-05-25 09:01:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653469320000|2022-05-25 09:02:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|2
1653469330000|2022-05-25 09:02:10|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|13
1653469340000|2022-05-25 09:02:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|1
1653469350000|2022-05-25 09:02:30|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|8
1653469360000|2022-05-25 09:02:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|5
1653469370000|2022-05-25 09:02:50|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|0
1653469390000|2022-05-25 09:03:10|||||||||8
1653469400000|2022-05-25 09:03:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|1
1653469410000|2022-05-25 09:03:30|15902|15898|15897.3|15893.3|15902|15898|15897.3|15893.3|25
1653469420000|2022-05-25 09:03:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|3
1653469430000|2022-05-25 09:03:50|||||||||2
1653469450000|2022-05-25 09:04:10|||||||||10
1653469460000|2022-05-25 09:04:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653469470000|2022-05-25 09:04:30|15906.7|15902.7|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|1
1653469480000|2022-05-25 09:04:40|15906.7|15902.7|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|1
1653469490000|2022-05-25 09:04:50|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|0
1653469500000|2022-05-25 09:05:00|||||||||2
1653469510000|2022-05-25 09:05:10|||||||||1
1653469520000|2022-05-25 09:05:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|3
1653469530000|2022-05-25 09:05:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|3
1653469540000|2022-05-25 09:05:40|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|2
1653469550000|2022-05-25 09:05:50|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653469560000|2022-05-25 09:06:00|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|3
1653469570000|2022-05-25 09:06:10|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|0
1653469580000|2022-05-25 09:06:20|||||||||2
1653469590000|2022-05-25 09:06:30|||||||||5
1653469600000|2022-05-25 09:06:40|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653469610000|2022-05-25 09:06:50|15903.6|15899.6|15908.3|15904.3|15909.8|15905.8|15903.6|15899.6|3
1653469620000|2022-05-25 09:07:00|15906.7|15902.7|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|1501
1653469630000|2022-05-25 09:07:10|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|0
1653469640000|2022-05-25 09:07:20|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|0
1653469650000|2022-05-25 09:07:30|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|2
1653469660000|2022-05-25 09:07:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|1
1653469670000|2022-05-25 09:07:50|15911.4|15907.4|15912.9|15908.9|15914.5|15910.5|15909.8|15905.8|8
1653469680000|2022-05-25 09:08:00|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653469690000|2022-05-25 09:08:10|||||||||1
1653469700000|2022-05-25 09:08:20|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|1
1653469710000|2022-05-25 09:08:30|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|2
1653469720000|2022-05-25 09:08:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653469730000|2022-05-25 09:08:50|||||||||1
1653469740000|2022-05-25 09:09:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|1
1653469750000|2022-05-25 09:09:10|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653469760000|2022-05-25 09:09:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|4
1653469770000|2022-05-25 09:09:30|||||||||1
1653469780000|2022-05-25 09:09:40|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|1
1653469790000|2022-05-25 09:09:50|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|3
1653469800000|2022-05-25 09:10:00|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|2
1653469810000|2022-05-25 09:10:10|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|48
1653469820000|2022-05-25 09:10:20|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|1
1653469830000|2022-05-25 09:10:30|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|2
1653469840000|2022-05-25 09:10:40|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|2
1653469850000|2022-05-25 09:10:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|0
1653469860000|2022-05-25 09:11:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|0
1653469870000|2022-05-25 09:11:10|15916.1|15912.1|15917.6|15913.6|15917.6|15913.6|15916.1|15912.1|3
1653469880000|2022-05-25 09:11:20|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|0
1653469890000|2022-05-25 09:11:30|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|4
1653469900000|2022-05-25 09:11:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|3
1653469910000|2022-05-25 09:11:50|||||||||2
1653469920000|2022-05-25 09:12:00|15920.8|15916.8|15925.4|15921.4|15928.6|15924.6|15920.8|15916.8|38
1653469930000|2022-05-25 09:12:10|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|6
1653469940000|2022-05-25 09:12:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15927|15923|19
1653469950000|2022-05-25 09:12:30|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|2
1653469960000|2022-05-25 09:12:40|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|6
1653469970000|2022-05-25 09:12:50|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|7
1653469980000|2022-05-25 09:13:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|0
1653469990000|2022-05-25 09:13:10|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|0
1653470000000|2022-05-25 09:13:20|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|23
1653470010000|2022-05-25 09:13:30|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|2
1653470020000|2022-05-25 09:13:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|4
1653470030000|2022-05-25 09:13:50|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|2
1653470040000|2022-05-25 09:14:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|3
1653470050000|2022-05-25 09:14:10|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|1
1653470060000|2022-05-25 09:14:20|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|3
1653470070000|2022-05-25 09:14:30|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|2
1653470080000|2022-05-25 09:14:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|6
1653470090000|2022-05-25 09:14:50|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|16
1653470100000|2022-05-25 09:15:00|||||||||3
1653470110000|2022-05-25 09:15:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|0
1653470120000|2022-05-25 09:15:20|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15925.4|15921.4|6
1653470130000|2022-05-25 09:15:30|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|3
1653470140000|2022-05-25 09:15:40|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|3
1653470150000|2022-05-25 09:15:50|15930.1|15926.1|15933.3|15929.3|15933.3|15929.3|15930.1|15926.1|0
1653470160000|2022-05-25 09:16:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|8
1653470170000|2022-05-25 09:16:10|||||||||2
1653470180000|2022-05-25 09:16:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15927|15923|2
1653470190000|2022-05-25 09:16:30|||||||||1
1653470200000|2022-05-25 09:16:40|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|3
1653470220000|2022-05-25 09:17:00|||||||||3
1653470250000|2022-05-25 09:17:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|13
1653470260000|2022-05-25 09:17:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|5
1653470270000|2022-05-25 09:17:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|2
1653470280000|2022-05-25 09:18:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|5
1653470290000|2022-05-25 09:18:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|0
1653470300000|2022-05-25 09:18:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|4
1653470310000|2022-05-25 09:18:30|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|6
1653470320000|2022-05-25 09:18:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|3
1653470330000|2022-05-25 09:18:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|2
1653470340000|2022-05-25 09:19:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|0
1653470350000|2022-05-25 09:19:10|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|3
1653470360000|2022-05-25 09:19:20|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|0
1653470370000|2022-05-25 09:19:30|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|1
1653470380000|2022-05-25 09:19:40|||||||||2
1653470390000|2022-05-25 09:19:50|||||||||3
1653470400000|2022-05-25 09:20:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|1
1653470410000|2022-05-25 09:20:10|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|4
1653470420000|2022-05-25 09:20:20|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|2
1653470430000|2022-05-25 09:20:30|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|3
1653470440000|2022-05-25 09:20:40|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|8
1653470450000|2022-05-25 09:20:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|0
1653470460000|2022-05-25 09:21:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|2
1653470470000|2022-05-25 09:21:10|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|0
1653470480000|2022-05-25 09:21:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|4
1653470490000|2022-05-25 09:21:30|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|2
1653470500000|2022-05-25 09:21:40|||||||||1
1653470510000|2022-05-25 09:21:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|2
1653470520000|2022-05-25 09:22:00|15914.5|15910.5|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|50
1653470530000|2022-05-25 09:22:10|15906.7|15902.7|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|54
1653470540000|2022-05-25 09:22:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|48
1653470550000|2022-05-25 09:22:30|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15906.7|15902.7|3
1653470560000|2022-05-25 09:22:40|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|2
1653470570000|2022-05-25 09:22:50|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|4
1653470580000|2022-05-25 09:23:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|1
1653470590000|2022-05-25 09:23:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653470600000|2022-05-25 09:23:20|15908.3|15904.3|15903.6|15899.6|15908.3|15904.3|15903.6|15899.6|1046
1653470610000|2022-05-25 09:23:30|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|1
1653470620000|2022-05-25 09:23:40|||||||||1
1653470640000|2022-05-25 09:24:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|480
1653470650000|2022-05-25 09:24:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653470670000|2022-05-25 09:24:30|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|1
1653470680000|2022-05-25 09:24:40|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|1
1653470690000|2022-05-25 09:24:50|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653470700000|2022-05-25 09:25:00|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|1
1653470710000|2022-05-25 09:25:10|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|1
1653470720000|2022-05-25 09:25:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|47
1653470740000|2022-05-25 09:25:40|||||||||4
1653470750000|2022-05-25 09:25:50|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|18
1653470760000|2022-05-25 09:26:00|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653470770000|2022-05-25 09:26:10|15903.6|15899.6|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|0
1653470780000|2022-05-25 09:26:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|5
1653470790000|2022-05-25 09:26:30|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|6
1653470800000|2022-05-25 09:26:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|499
1653470810000|2022-05-25 09:26:50|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|26
1653470820000|2022-05-25 09:27:00|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|12
1653470830000|2022-05-25 09:27:10|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|12
1653470840000|2022-05-25 09:27:20|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15902|15898|102
1653470850000|2022-05-25 09:27:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|2
1653470860000|2022-05-25 09:27:40|||||||||3
1653470870000|2022-05-25 09:27:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|1
1653470880000|2022-05-25 09:28:00|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|0
1653470890000|2022-05-25 09:28:10|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|0
1653470900000|2022-05-25 09:28:20|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|4
1653470910000|2022-05-25 09:28:30|||||||||3
1653470920000|2022-05-25 09:28:40|||||||||21
1653470930000|2022-05-25 09:28:50|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|6
1653470940000|2022-05-25 09:29:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|33
1653470950000|2022-05-25 09:29:10|||||||||525
1653470960000|2022-05-25 09:29:20|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653470970000|2022-05-25 09:29:30|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|0
1653470980000|2022-05-25 09:29:40|15908.3|15904.3|15911.4|15907.4|15911.4|15907.4|15908.3|15904.3|11
1653470990000|2022-05-25 09:29:50|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653471000000|2022-05-25 09:30:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|5
1653471010000|2022-05-25 09:30:10|15914.5|15910.5|15922.3|15918.3|15922.3|15918.3|15914.5|15910.5|5
1653471020000|2022-05-25 09:30:20|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|17
1653471030000|2022-05-25 09:30:30|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|4
1653471040000|2022-05-25 09:30:40|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|2
1653471050000|2022-05-25 09:30:50|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|6
1653471060000|2022-05-25 09:31:00|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|3
1653471070000|2022-05-25 09:31:10|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|0
1653471080000|2022-05-25 09:31:20|15925.4|15921.4|15923.9|15919.9|15927|15923|15923.9|15919.9|530
1653471090000|2022-05-25 09:31:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|1
1653471100000|2022-05-25 09:31:40|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653471110000|2022-05-25 09:31:50|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653471120000|2022-05-25 09:32:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|3
1653471130000|2022-05-25 09:32:10|||||||||3
1653471140000|2022-05-25 09:32:20|||||||||3
1653471150000|2022-05-25 09:32:30|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|1
1653471160000|2022-05-25 09:32:40|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|3
1653471170000|2022-05-25 09:32:50|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|6
1653471180000|2022-05-25 09:33:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|4
1653471200000|2022-05-25 09:33:20|||||||||2
1653471210000|2022-05-25 09:33:30|||||||||3
1653471220000|2022-05-25 09:33:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|3
1653471230000|2022-05-25 09:33:50|15912.9|15908.9|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|2
1653471240000|2022-05-25 09:34:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|0
1653471250000|2022-05-25 09:34:10|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|4
1653471260000|2022-05-25 09:34:20|||||||||2
1653471270000|2022-05-25 09:34:30|||||||||755
1653471280000|2022-05-25 09:34:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|6
1653471290000|2022-05-25 09:34:50|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|1
1653471300000|2022-05-25 09:35:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15911.4|15907.4|1
1653471310000|2022-05-25 09:35:10|||||||||3
1653471320000|2022-05-25 09:35:20|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|2
1653471330000|2022-05-25 09:35:30|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|100
1653471340000|2022-05-25 09:35:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|3
1653471350000|2022-05-25 09:35:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|2
1653471360000|2022-05-25 09:36:00|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653471370000|2022-05-25 09:36:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|252
1653471380000|2022-05-25 09:36:20|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15908.3|15904.3|0
1653471390000|2022-05-25 09:36:30|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|2
1653471400000|2022-05-25 09:36:40|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|0
1653471410000|2022-05-25 09:36:50|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|1
1653471420000|2022-05-25 09:37:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15911.4|15907.4|3
1653471430000|2022-05-25 09:37:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|1
1653471440000|2022-05-25 09:37:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|9
1653471450000|2022-05-25 09:37:30|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|2
1653471460000|2022-05-25 09:37:40|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|2
1653471470000|2022-05-25 09:37:50|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|4
1653471480000|2022-05-25 09:38:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|3
1653471490000|2022-05-25 09:38:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|251
1653471500000|2022-05-25 09:38:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|0
1653471520000|2022-05-25 09:38:40|||||||||349
1653471530000|2022-05-25 09:38:50|||||||||3
1653471540000|2022-05-25 09:39:00|15917.6|15913.6|15920.8|15916.8|15920.8|15916.8|15916.1|15912.1|3
1653471550000|2022-05-25 09:39:10|||||||||175
1653471560000|2022-05-25 09:39:20|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|0
1653471570000|2022-05-25 09:39:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|2
1653471580000|2022-05-25 09:39:40|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|1
1653471590000|2022-05-25 09:39:50|15922.3|15918.3|15923.9|15919.9|15925.4|15921.4|15922.3|15918.3|5
1653471600000|2022-05-25 09:40:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|1
1653471610000|2022-05-25 09:40:10|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15916.1|15912.1|5
1653471630000|2022-05-25 09:40:30|||||||||48
1653471640000|2022-05-25 09:40:40|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|4
1653471650000|2022-05-25 09:40:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|6
1653471660000|2022-05-25 09:41:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|31
1653471670000|2022-05-25 09:41:10|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|13
1653471680000|2022-05-25 09:41:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|7
1653471690000|2022-05-25 09:41:30|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|12
1653471700000|2022-05-25 09:41:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|7
1653471710000|2022-05-25 09:41:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|1
1653471720000|2022-05-25 09:42:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|10
1653471730000|2022-05-25 09:42:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|506
1653471740000|2022-05-25 09:42:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|5
1653471750000|2022-05-25 09:42:30|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|1
1653471760000|2022-05-25 09:42:40|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|7
1653471770000|2022-05-25 09:42:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|5
1653471780000|2022-05-25 09:43:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|9
1653471790000|2022-05-25 09:43:10|||||||||7
1653471800000|2022-05-25 09:43:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|6
1653471820000|2022-05-25 09:43:40|||||||||1
1653471830000|2022-05-25 09:43:50|||||||||2
1653471840000|2022-05-25 09:44:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|5
1653471850000|2022-05-25 09:44:10|||||||||55
1653471860000|2022-05-25 09:44:20|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|1
1653471870000|2022-05-25 09:44:30|||||||||3
1653471880000|2022-05-25 09:44:40|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|1
1653471890000|2022-05-25 09:44:50|||||||||2
1653471900000|2022-05-25 09:45:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|4
1653471910000|2022-05-25 09:45:10|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|10
1653471920000|2022-05-25 09:45:20|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|4
1653471930000|2022-05-25 09:45:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|1
1653471940000|2022-05-25 09:45:40|||||||||4
1653471950000|2022-05-25 09:45:50|||||||||13
1653471960000|2022-05-25 09:46:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|8
1653471990000|2022-05-25 09:46:30|||||||||2
1653472000000|2022-05-25 09:46:40|||||||||4
1653472010000|2022-05-25 09:46:50|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|27
1653472020000|2022-05-25 09:47:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|0
1653472030000|2022-05-25 09:47:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|10
1653472040000|2022-05-25 09:47:20|||||||||2
1653472050000|2022-05-25 09:47:30|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|1
1653472060000|2022-05-25 09:47:40|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|0
1653472070000|2022-05-25 09:47:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|5
1653472080000|2022-05-25 09:48:00|||||||||4
1653472090000|2022-05-25 09:48:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|5
1653472100000|2022-05-25 09:48:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|2
1653472110000|2022-05-25 09:48:30|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|3
1653472120000|2022-05-25 09:48:40|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15906.7|15902.7|8
1653472130000|2022-05-25 09:48:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|2
1653472140000|2022-05-25 09:49:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653472150000|2022-05-25 09:49:10|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|0
1653472160000|2022-05-25 09:49:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|5
1653472180000|2022-05-25 09:49:40|||||||||5
1653472190000|2022-05-25 09:49:50|||||||||5
1653472200000|2022-05-25 09:50:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|2
1653472210000|2022-05-25 09:50:10|||||||||3
1653472220000|2022-05-25 09:50:20|||||||||27
1653472230000|2022-05-25 09:50:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|2
1653472240000|2022-05-25 09:50:40|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|1
1653472250000|2022-05-25 09:50:50|||||||||1
1653472260000|2022-05-25 09:51:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|4
1653472270000|2022-05-25 09:51:10|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|0
1653472280000|2022-05-25 09:51:20|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653472290000|2022-05-25 09:51:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|125
1653472300000|2022-05-25 09:51:40|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653472310000|2022-05-25 09:51:50|15892.6|15888.6|15889.5|15885.5|15892.6|15888.6|15889.5|15885.5|3
1653472320000|2022-05-25 09:52:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|2
1653472330000|2022-05-25 09:52:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653472340000|2022-05-25 09:52:20|15889.5|15885.5|15892.6|15888.6|15892.6|15888.6|15889.5|15885.5|72
1653472350000|2022-05-25 09:52:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|7
1653472370000|2022-05-25 09:52:50|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|2
1653472380000|2022-05-25 09:53:00|15892.6|15888.6|15894.2|15890.2|15895.8|15891.8|15892.6|15888.6|3
1653472390000|2022-05-25 09:53:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1
1653472400000|2022-05-25 09:53:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|19
1653472410000|2022-05-25 09:53:30|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|0
1653472420000|2022-05-25 09:53:40|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|5
1653472430000|2022-05-25 09:53:50|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|0
1653472440000|2022-05-25 09:54:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|9
1653472450000|2022-05-25 09:54:10|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|3
1653472460000|2022-05-25 09:54:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|4
1653472470000|2022-05-25 09:54:30|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653472480000|2022-05-25 09:54:40|||||||||5
1653472490000|2022-05-25 09:54:50|||||||||101
1653472500000|2022-05-25 09:55:00|||||||||2
1653472510000|2022-05-25 09:55:10|||||||||2
1653472520000|2022-05-25 09:55:20|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|6
1653472530000|2022-05-25 09:55:30|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|47
1653472540000|2022-05-25 09:55:40|||||||||2
1653472550000|2022-05-25 09:55:50|||||||||1
1653472560000|2022-05-25 09:56:00|||||||||2
1653472570000|2022-05-25 09:56:10|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653472580000|2022-05-25 09:56:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653472590000|2022-05-25 09:56:30|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|5
1653472600000|2022-05-25 09:56:40|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|0
1653472610000|2022-05-25 09:56:50|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|6
1653472620000|2022-05-25 09:57:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|1
1653472630000|2022-05-25 09:57:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|22
1653472640000|2022-05-25 09:57:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653472650000|2022-05-25 09:57:30|||||||||3
1653472660000|2022-05-25 09:57:40|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1653472670000|2022-05-25 09:57:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|4
1653472680000|2022-05-25 09:58:00|||||||||2
1653472700000|2022-05-25 09:58:20|15886.4|15882.4|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|7
1653472710000|2022-05-25 09:58:30|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|1
1653472720000|2022-05-25 09:58:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653472730000|2022-05-25 09:58:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653472740000|2022-05-25 09:59:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653472750000|2022-05-25 09:59:10|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|0
1653472770000|2022-05-25 09:59:30|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|2
1653472780000|2022-05-25 09:59:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|2
1653472790000|2022-05-25 09:59:50|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|88
1653472800000|2022-05-25 10:00:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|4
1653472810000|2022-05-25 10:00:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653472820000|2022-05-25 10:00:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|2
1653472830000|2022-05-25 10:00:30|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|2
1653472840000|2022-05-25 10:00:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|3
1653472850000|2022-05-25 10:00:50|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|3
1653472860000|2022-05-25 10:01:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|2
1653472870000|2022-05-25 10:01:10|||||||||3
1653472880000|2022-05-25 10:01:20|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|0
1653472890000|2022-05-25 10:01:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|2
1653472900000|2022-05-25 10:01:40|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|0
1653472910000|2022-05-25 10:01:50|15892.6|15888.6|15895.8|15891.8|15895.8|15891.8|15892.6|15888.6|1
1653472920000|2022-05-25 10:02:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|4
1653472930000|2022-05-25 10:02:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653472940000|2022-05-25 10:02:20|||||||||2
1653472950000|2022-05-25 10:02:30|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653472960000|2022-05-25 10:02:40|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|5
1653472970000|2022-05-25 10:02:50|15895.8|15891.8|15898.9|15894.9|15898.9|15894.9|15895.8|15891.8|0
1653472980000|2022-05-25 10:03:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|3
1653472990000|2022-05-25 10:03:10|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15895.8|15891.8|1
1653473000000|2022-05-25 10:03:20|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|4
1653473010000|2022-05-25 10:03:30|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|0
1653473020000|2022-05-25 10:03:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|4
1653473040000|2022-05-25 10:04:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|3
1653473050000|2022-05-25 10:04:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|1
1653473060000|2022-05-25 10:04:20|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653473090000|2022-05-25 10:04:50|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|4
1653473100000|2022-05-25 10:05:00|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|4
1653473110000|2022-05-25 10:05:10|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653473120000|2022-05-25 10:05:20|||||||||861
1653473130000|2022-05-25 10:05:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|3
1653473140000|2022-05-25 10:05:40|||||||||2
1653473150000|2022-05-25 10:05:50|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|23
1653473160000|2022-05-25 10:06:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|3
1653473170000|2022-05-25 10:06:10|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|2
1653473180000|2022-05-25 10:06:20|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|502
1653473190000|2022-05-25 10:06:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1653473200000|2022-05-25 10:06:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|1
1653473210000|2022-05-25 10:06:50|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653473220000|2022-05-25 10:07:00|||||||||4
1653473230000|2022-05-25 10:07:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|2
1653473240000|2022-05-25 10:07:20|||||||||27
1653473260000|2022-05-25 10:07:40|||||||||2
1653473270000|2022-05-25 10:07:50|||||||||2
1653473290000|2022-05-25 10:08:10|||||||||3
1653473300000|2022-05-25 10:08:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|1
1653473310000|2022-05-25 10:08:30|15887.9|15883.9|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|12
1653473320000|2022-05-25 10:08:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|4
1653473330000|2022-05-25 10:08:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653473340000|2022-05-25 10:09:00|||||||||3
1653473350000|2022-05-25 10:09:10|||||||||4
1653473370000|2022-05-25 10:09:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|5
1653473380000|2022-05-25 10:09:40|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|37
1653473390000|2022-05-25 10:09:50|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|5
1653473400000|2022-05-25 10:10:00|||||||||10
1653473410000|2022-05-25 10:10:10|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|2
1653473420000|2022-05-25 10:10:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|3
1653473430000|2022-05-25 10:10:30|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|3
1653473440000|2022-05-25 10:10:40|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|10
1653473450000|2022-05-25 10:10:50|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653473460000|2022-05-25 10:11:00|15877|15873|15877|15873|15877|15873|15875.4|15871.4|2
1653473470000|2022-05-25 10:11:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|2
1653473480000|2022-05-25 10:11:20|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|3
1653473490000|2022-05-25 10:11:30|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|1
1653473510000|2022-05-25 10:11:50|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|4
1653473520000|2022-05-25 10:12:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|1
1653473530000|2022-05-25 10:12:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|8
1653473540000|2022-05-25 10:12:20|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|1
1653473550000|2022-05-25 10:12:30|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|3
1653473570000|2022-05-25 10:12:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|9
1653473580000|2022-05-25 10:13:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|6
1653473590000|2022-05-25 10:13:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|3
1653473600000|2022-05-25 10:13:20|||||||||2
1653473610000|2022-05-25 10:13:30|||||||||3
1653473630000|2022-05-25 10:13:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|1
1653473640000|2022-05-25 10:14:00|||||||||12
1653473650000|2022-05-25 10:14:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|9
1653473660000|2022-05-25 10:14:20|||||||||1
1653473670000|2022-05-25 10:14:30|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|3
1653473680000|2022-05-25 10:14:40|15877|15873|15880.1|15876.1|15880.1|15876.1|15877|15873|11
1653473690000|2022-05-25 10:14:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653473700000|2022-05-25 10:15:00|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|131
1653473710000|2022-05-25 10:15:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|2
1653473720000|2022-05-25 10:15:20|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|2
1653473730000|2022-05-25 10:15:30|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|2
1653473740000|2022-05-25 10:15:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|4
1653473750000|2022-05-25 10:15:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|4
1653473760000|2022-05-25 10:16:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|359
1653473770000|2022-05-25 10:16:10|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|2
1653473780000|2022-05-25 10:16:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653473790000|2022-05-25 10:16:30|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653473830000|2022-05-25 10:17:10|||||||||7
1653473840000|2022-05-25 10:17:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|1
1653473850000|2022-05-25 10:17:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|0
1653473870000|2022-05-25 10:17:50|||||||||1
1653473880000|2022-05-25 10:18:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|6
1653473890000|2022-05-25 10:18:10|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|2
1653473910000|2022-05-25 10:18:30|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|4
1653473920000|2022-05-25 10:18:40|15880.1|15876.1|15875.4|15871.4|15880.1|15876.1|15875.4|15871.4|2
1653473940000|2022-05-25 10:19:00|15877|15873|15877|15873|15877|15873|15877|15873|0
1653473950000|2022-05-25 10:19:10|15875.4|15871.4|15875.4|15871.4|15877|15873|15875.4|15871.4|2
1653473960000|2022-05-25 10:19:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|1
1653473970000|2022-05-25 10:19:30|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653474000000|2022-05-25 10:20:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|9
1653474010000|2022-05-25 10:20:10|||||||||2
1653474030000|2022-05-25 10:20:30|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|1
1653474050000|2022-05-25 10:20:50|||||||||1
1653474070000|2022-05-25 10:21:10|||||||||529
1653474080000|2022-05-25 10:21:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|6
1653474090000|2022-05-25 10:21:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|11
1653474100000|2022-05-25 10:21:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653474110000|2022-05-25 10:21:50|||||||||1
1653474120000|2022-05-25 10:22:00|||||||||2
1653474130000|2022-05-25 10:22:10|||||||||1
1653474140000|2022-05-25 10:22:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|3
1653474160000|2022-05-25 10:22:40|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653474170000|2022-05-25 10:22:50|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|1409
1653474180000|2022-05-25 10:23:00|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|1
1653474190000|2022-05-25 10:23:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653474200000|2022-05-25 10:23:20|||||||||1
1653474210000|2022-05-25 10:23:30|15877|15873|15877|15873|15877|15873|15875.4|15871.4|3
1653474220000|2022-05-25 10:23:40|||||||||1
1653474230000|2022-05-25 10:23:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653474240000|2022-05-25 10:24:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653474250000|2022-05-25 10:24:10|||||||||1
1653474260000|2022-05-25 10:24:20|||||||||1
1653474270000|2022-05-25 10:24:30|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|6
1653474280000|2022-05-25 10:24:40|||||||||6
1653474290000|2022-05-25 10:24:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|1123
1653474300000|2022-05-25 10:25:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|2
1653474310000|2022-05-25 10:25:10|||||||||3
1653474320000|2022-05-25 10:25:20|||||||||2
1653474330000|2022-05-25 10:25:30|||||||||1
1653474350000|2022-05-25 10:25:50|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|50
1653474360000|2022-05-25 10:26:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653474370000|2022-05-25 10:26:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653474380000|2022-05-25 10:26:20|||||||||1
1653474390000|2022-05-25 10:26:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653474400000|2022-05-25 10:26:40|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|3
1653474410000|2022-05-25 10:26:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|42
1653474440000|2022-05-25 10:27:20|||||||||2023
1653474450000|2022-05-25 10:27:30|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|7
1653474460000|2022-05-25 10:27:40|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|64
1653474470000|2022-05-25 10:27:50|||||||||14
1653474480000|2022-05-25 10:28:00|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|2
1653474490000|2022-05-25 10:28:10|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1
1653474500000|2022-05-25 10:28:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1653474510000|2022-05-25 10:28:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|18
1653474520000|2022-05-25 10:28:40|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|4
1653474530000|2022-05-25 10:28:50|||||||||2
1653474540000|2022-05-25 10:29:00|||||||||1
1653474560000|2022-05-25 10:29:20|||||||||252
1653474570000|2022-05-25 10:29:30|||||||||1
1653474580000|2022-05-25 10:29:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|2
1653474590000|2022-05-25 10:29:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|3
1653474600000|2022-05-25 10:30:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|2
1653474610000|2022-05-25 10:30:10|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|8
1653474620000|2022-05-25 10:30:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|3
1653474630000|2022-05-25 10:30:30|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|9
1653474640000|2022-05-25 10:30:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653474650000|2022-05-25 10:30:50|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|4
1653474660000|2022-05-25 10:31:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|16
1653474670000|2022-05-25 10:31:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|10
1653474680000|2022-05-25 10:31:20|||||||||1
1653474690000|2022-05-25 10:31:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|9
1653474700000|2022-05-25 10:31:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653474730000|2022-05-25 10:32:10|||||||||2
1653474740000|2022-05-25 10:32:20|||||||||3
1653474750000|2022-05-25 10:32:30|||||||||4
1653474770000|2022-05-25 10:32:50|15894.2|15890.2|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|14
1653474780000|2022-05-25 10:33:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|3
1653474790000|2022-05-25 10:33:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|2
1653474800000|2022-05-25 10:33:20|15898.9|15894.9|15895.8|15891.8|15898.9|15894.9|15895.8|15891.8|7
1653474810000|2022-05-25 10:33:30|15894.2|15890.2|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653474820000|2022-05-25 10:33:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|2
1653474830000|2022-05-25 10:33:50|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|5
1653474840000|2022-05-25 10:34:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653474850000|2022-05-25 10:34:10|15895.8|15891.8|15898.9|15894.9|15898.9|15894.9|15895.8|15891.8|12
1653474860000|2022-05-25 10:34:20|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|6
1653474870000|2022-05-25 10:34:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|2
1653474880000|2022-05-25 10:34:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|2
1653474890000|2022-05-25 10:34:50|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|0
1653474900000|2022-05-25 10:35:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|258
1653474910000|2022-05-25 10:35:10|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|62
1653474920000|2022-05-25 10:35:20|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|3
1653474930000|2022-05-25 10:35:30|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653474940000|2022-05-25 10:35:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653474960000|2022-05-25 10:36:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|389
1653474970000|2022-05-25 10:36:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|3
1653474980000|2022-05-25 10:36:20|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|2
1653474990000|2022-05-25 10:36:30|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|0
1653475000000|2022-05-25 10:36:40|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653475010000|2022-05-25 10:36:50|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|1
1653475020000|2022-05-25 10:37:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|8
1653475030000|2022-05-25 10:37:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1
1653475040000|2022-05-25 10:37:20|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|2
1653475050000|2022-05-25 10:37:30|||||||||1
1653475070000|2022-05-25 10:37:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|1
1653475080000|2022-05-25 10:38:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|7
1653475090000|2022-05-25 10:38:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653475100000|2022-05-25 10:38:20|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|1
1653475130000|2022-05-25 10:38:50|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15886.4|15882.4|2
1653475140000|2022-05-25 10:39:00|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15884.8|15880.8|2
1653475150000|2022-05-25 10:39:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1653475160000|2022-05-25 10:39:20|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|10
1653475170000|2022-05-25 10:39:30|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|0
1653475180000|2022-05-25 10:39:40|||||||||2
1653475190000|2022-05-25 10:39:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653475200000|2022-05-25 10:40:00|||||||||1
1653475210000|2022-05-25 10:40:10|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653475230000|2022-05-25 10:40:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|11
1653475240000|2022-05-25 10:40:40|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|4
1653475250000|2022-05-25 10:40:50|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|2
1653475260000|2022-05-25 10:41:00|||||||||45
1653475270000|2022-05-25 10:41:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|5
1653475280000|2022-05-25 10:41:20|||||||||1
1653475290000|2022-05-25 10:41:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|1
1653475300000|2022-05-25 10:41:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|2
1653475310000|2022-05-25 10:41:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|2
1653475330000|2022-05-25 10:42:10|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653475340000|2022-05-25 10:42:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653475350000|2022-05-25 10:42:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|1
1653475360000|2022-05-25 10:42:40|||||||||1
1653475380000|2022-05-25 10:43:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653475390000|2022-05-25 10:43:10|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|1
1653475400000|2022-05-25 10:43:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1653475410000|2022-05-25 10:43:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|11
1653475420000|2022-05-25 10:43:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|4
1653475430000|2022-05-25 10:43:50|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653475440000|2022-05-25 10:44:00|||||||||195
1653475450000|2022-05-25 10:44:10|||||||||3
1653475460000|2022-05-25 10:44:20|||||||||7
1653475470000|2022-05-25 10:44:30|||||||||2
1653475480000|2022-05-25 10:44:40|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|3
1653475490000|2022-05-25 10:44:50|15887.9|15883.9|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|1
1653475500000|2022-05-25 10:45:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|9
1653475510000|2022-05-25 10:45:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|2
1653475520000|2022-05-25 10:45:20|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653475530000|2022-05-25 10:45:30|15889.5|15885.5|15892.6|15888.6|15892.6|15888.6|15889.5|15885.5|6
1653475540000|2022-05-25 10:45:40|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|4
1653475550000|2022-05-25 10:45:50|15891.1|15887.1|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|2
1653475560000|2022-05-25 10:46:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|1
1653475570000|2022-05-25 10:46:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1
1653475580000|2022-05-25 10:46:20|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|8
1653475590000|2022-05-25 10:46:30|15898.9|15894.9|15900.4|15896.4|15902|15898|15898.9|15894.9|533
1653475610000|2022-05-25 10:46:50|15898.9|15894.9|15895.8|15891.8|15898.9|15894.9|15894.2|15890.2|6
1653475620000|2022-05-25 10:47:00|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|2
1653475630000|2022-05-25 10:47:10|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|15
1653475640000|2022-05-25 10:47:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653475650000|2022-05-25 10:47:30|||||||||54
1653475660000|2022-05-25 10:47:40|||||||||1
1653475700000|2022-05-25 10:48:20|||||||||4
1653475710000|2022-05-25 10:48:30|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|6
1653475720000|2022-05-25 10:48:40|||||||||1
1653475740000|2022-05-25 10:49:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|7
1653475750000|2022-05-25 10:49:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|6
1653475760000|2022-05-25 10:49:20|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|3
1653475770000|2022-05-25 10:49:30|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|4
1653475780000|2022-05-25 10:49:40|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653475790000|2022-05-25 10:49:50|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|5
1653475800000|2022-05-25 10:50:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|16
1653475810000|2022-05-25 10:50:10|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|0
1653475820000|2022-05-25 10:50:20|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|63
1653475830000|2022-05-25 10:50:30|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|8
1653475840000|2022-05-25 10:50:40|||||||||14
1653475850000|2022-05-25 10:50:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|5
1653475860000|2022-05-25 10:51:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|1
1653475870000|2022-05-25 10:51:10|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|4
1653475880000|2022-05-25 10:51:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|2
1653475890000|2022-05-25 10:51:30|15898.9|15894.9|15902|15898|15903.6|15899.6|15898.9|15894.9|6
1653475900000|2022-05-25 10:51:40|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|0
1653475910000|2022-05-25 10:51:50|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|7
1653475920000|2022-05-25 10:52:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|7
1653475940000|2022-05-25 10:52:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|7
1653475950000|2022-05-25 10:52:30|||||||||3
1653475960000|2022-05-25 10:52:40|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|3
1653475970000|2022-05-25 10:52:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|11
1653475980000|2022-05-25 10:53:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|5
1653475990000|2022-05-25 10:53:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|0
1653476000000|2022-05-25 10:53:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|0
1653476010000|2022-05-25 10:53:30|||||||||2
1653476030000|2022-05-25 10:53:50|15902|15898|15902|15898|15902|15898|15902|15898|9
1653476040000|2022-05-25 10:54:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|5
1653476050000|2022-05-25 10:54:10|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|25
1653476060000|2022-05-25 10:54:20|||||||||13
1653476070000|2022-05-25 10:54:30|||||||||11
1653476080000|2022-05-25 10:54:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|245
1653476090000|2022-05-25 10:54:50|||||||||2
1653476100000|2022-05-25 10:55:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|3
1653476110000|2022-05-25 10:55:10|||||||||2
1653476120000|2022-05-25 10:55:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|4
1653476130000|2022-05-25 10:55:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|7
1653476140000|2022-05-25 10:55:40|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|3
1653476160000|2022-05-25 10:56:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15884.8|15880.8|56
1653476170000|2022-05-25 10:56:10|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|209
1653476180000|2022-05-25 10:56:20|||||||||9
1653476200000|2022-05-25 10:56:40|||||||||8
1653476210000|2022-05-25 10:56:50|||||||||855
1653476220000|2022-05-25 10:57:00|||||||||63
1653476230000|2022-05-25 10:57:10|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|28
1653476240000|2022-05-25 10:57:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|44
1653476250000|2022-05-25 10:57:30|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|45
1653476260000|2022-05-25 10:57:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|5
1653476270000|2022-05-25 10:57:50|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|12
1653476280000|2022-05-25 10:58:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|1
1653476290000|2022-05-25 10:58:10|15892.6|15888.6|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|20
1653476300000|2022-05-25 10:58:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653476310000|2022-05-25 10:58:30|||||||||1
1653476320000|2022-05-25 10:58:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|114
1653476330000|2022-05-25 10:58:50|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|6
1653476350000|2022-05-25 10:59:10|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|5
1653476360000|2022-05-25 10:59:20|||||||||7
1653476370000|2022-05-25 10:59:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|3
1653476380000|2022-05-25 10:59:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|1
1653476390000|2022-05-25 10:59:50|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|3
1653476400000|2022-05-25 11:00:00|15892.6|15888.6|15881.7|15877.7|15892.6|15888.6|15881.7|15877.7|5
1653476410000|2022-05-25 11:00:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653476420000|2022-05-25 11:00:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1653476430000|2022-05-25 11:00:30|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|1
1653476440000|2022-05-25 11:00:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1653476450000|2022-05-25 11:00:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|4
1653476460000|2022-05-25 11:01:00|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|3
1653476470000|2022-05-25 11:01:10|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|0
1653476480000|2022-05-25 11:01:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653476490000|2022-05-25 11:01:30|||||||||2
1653476500000|2022-05-25 11:01:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|2
1653476510000|2022-05-25 11:01:50|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653476520000|2022-05-25 11:02:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1653476530000|2022-05-25 11:02:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|1
1653476540000|2022-05-25 11:02:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|4
1653476550000|2022-05-25 11:02:30|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|2
1653476560000|2022-05-25 11:02:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|1
1653476570000|2022-05-25 11:02:50|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|1
1653476590000|2022-05-25 11:03:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|4
1653476600000|2022-05-25 11:03:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1653476610000|2022-05-25 11:03:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653476620000|2022-05-25 11:03:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|38
1653476630000|2022-05-25 11:03:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|3
1653476640000|2022-05-25 11:04:00|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653476650000|2022-05-25 11:04:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|0
1653476660000|2022-05-25 11:04:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|11
1653476670000|2022-05-25 11:04:30|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|1
1653476680000|2022-05-25 11:04:40|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|2
1653476700000|2022-05-25 11:05:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1653476710000|2022-05-25 11:05:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|4
1653476730000|2022-05-25 11:05:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653476740000|2022-05-25 11:05:40|||||||||1
1653476750000|2022-05-25 11:05:50|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|2
1653476760000|2022-05-25 11:06:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|0
1653476780000|2022-05-25 11:06:20|||||||||1
1653476790000|2022-05-25 11:06:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|9
1653476800000|2022-05-25 11:06:40|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|2
1653476810000|2022-05-25 11:06:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|1
1653476820000|2022-05-25 11:07:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|0
1653476830000|2022-05-25 11:07:10|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|1
1653476840000|2022-05-25 11:07:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|1
1653476860000|2022-05-25 11:07:40|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|2
1653476870000|2022-05-25 11:07:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653476880000|2022-05-25 11:08:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|2
1653476890000|2022-05-25 11:08:10|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|1
1653476900000|2022-05-25 11:08:20|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653476920000|2022-05-25 11:08:40|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|2
1653476930000|2022-05-25 11:08:50|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|1
1653476940000|2022-05-25 11:09:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653476960000|2022-05-25 11:09:20|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|2
1653476970000|2022-05-25 11:09:30|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|1
1653476980000|2022-05-25 11:09:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|2
1653476990000|2022-05-25 11:09:50|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653477000000|2022-05-25 11:10:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15892.6|15888.6|1
1653477010000|2022-05-25 11:10:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15892.6|15888.6|7
1653477020000|2022-05-25 11:10:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653477030000|2022-05-25 11:10:30|||||||||1
1653477040000|2022-05-25 11:10:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1
1653477050000|2022-05-25 11:10:50|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|1
1653477070000|2022-05-25 11:11:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653477080000|2022-05-25 11:11:20|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|1
1653477090000|2022-05-25 11:11:30|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653477100000|2022-05-25 11:11:40|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|1757
1653477110000|2022-05-25 11:11:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|2
1653477120000|2022-05-25 11:12:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|132
1653477130000|2022-05-25 11:12:10|||||||||80
1653477140000|2022-05-25 11:12:20|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1653477150000|2022-05-25 11:12:30|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|114
1653477160000|2022-05-25 11:12:40|15900.4|15896.4|15905.1|15901.1|15906.7|15902.7|15900.4|15896.4|7
1653477170000|2022-05-25 11:12:50|15906.7|15902.7|15914.5|15910.5|15914.5|15910.5|15906.7|15902.7|3
1653477180000|2022-05-25 11:13:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|268
1653477190000|2022-05-25 11:13:10|||||||||70
1653477200000|2022-05-25 11:13:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|2
1653477210000|2022-05-25 11:13:30|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|256
1653477220000|2022-05-25 11:13:40|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|0
1653477230000|2022-05-25 11:13:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|2
1653477240000|2022-05-25 11:14:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|0
1653477270000|2022-05-25 11:14:30|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|55
1653477280000|2022-05-25 11:14:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|8
1653477290000|2022-05-25 11:14:50|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|3
1653477300000|2022-05-25 11:15:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|326
1653477310000|2022-05-25 11:15:10|15914.5|15910.5|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|0
1653477320000|2022-05-25 11:15:20|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653477350000|2022-05-25 11:15:50|15911.4|15907.4|15914.5|15910.5|15914.5|15910.5|15911.4|15907.4|3
1653477360000|2022-05-25 11:16:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|5
1653477370000|2022-05-25 11:16:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653477390000|2022-05-25 11:16:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|3
1653477400000|2022-05-25 11:16:40|||||||||1
1653477410000|2022-05-25 11:16:50|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|5
1653477420000|2022-05-25 11:17:00|15912.9|15908.9|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|0
1653477430000|2022-05-25 11:17:10|15916.1|15912.1|15920.8|15916.8|15920.8|15916.8|15916.1|15912.1|7
1653477440000|2022-05-25 11:17:20|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|0
1653477450000|2022-05-25 11:17:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|3
1653477460000|2022-05-25 11:17:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|3
1653477470000|2022-05-25 11:17:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|3
1653477480000|2022-05-25 11:18:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|134
1653477490000|2022-05-25 11:18:10|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|51
1653477500000|2022-05-25 11:18:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|301
1653477510000|2022-05-25 11:18:30|||||||||1
1653477520000|2022-05-25 11:18:40|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|100
1653477530000|2022-05-25 11:18:50|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|2
1653477540000|2022-05-25 11:19:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|12
1653477550000|2022-05-25 11:19:10|||||||||8
1653477580000|2022-05-25 11:19:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|3
1653477590000|2022-05-25 11:19:50|||||||||1
1653477600000|2022-05-25 11:20:00|||||||||2
1653477610000|2022-05-25 11:20:10|||||||||227
1653477620000|2022-05-25 11:20:20|||||||||21
1653477630000|2022-05-25 11:20:30|||||||||1
1653477640000|2022-05-25 11:20:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1
1653477650000|2022-05-25 11:20:50|||||||||425
1653477660000|2022-05-25 11:21:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|2
1653477670000|2022-05-25 11:21:10|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|37
1653477680000|2022-05-25 11:21:20|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|9
1653477690000|2022-05-25 11:21:30|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|0
1653477700000|2022-05-25 11:21:40|15919.2|15915.2|15922.3|15918.3|15923.9|15919.9|15919.2|15915.2|9
1653477710000|2022-05-25 11:21:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|2
1653477730000|2022-05-25 11:22:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|0
1653477740000|2022-05-25 11:22:20|15925.4|15921.4|15927|15923|15928.6|15924.6|15925.4|15921.4|3
1653477750000|2022-05-25 11:22:30|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|15
1653477760000|2022-05-25 11:22:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|16
1653477770000|2022-05-25 11:22:50|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|873
1653477790000|2022-05-25 11:23:10|||||||||1
1653477800000|2022-05-25 11:23:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|6
1653477810000|2022-05-25 11:23:30|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|5
1653477820000|2022-05-25 11:23:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|1859
1653477830000|2022-05-25 11:23:50|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|5
1653477840000|2022-05-25 11:24:00|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|9
1653477850000|2022-05-25 11:24:10|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|3
1653477860000|2022-05-25 11:24:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|18
1653477870000|2022-05-25 11:24:30|||||||||18
1653477880000|2022-05-25 11:24:40|||||||||3
1653477890000|2022-05-25 11:24:50|||||||||1
1653477900000|2022-05-25 11:25:00|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|158
1653477910000|2022-05-25 11:25:10|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|6
1653477920000|2022-05-25 11:25:20|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|2
1653477930000|2022-05-25 11:25:30|||||||||1
1653477940000|2022-05-25 11:25:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|193
1653477950000|2022-05-25 11:25:50|||||||||2
1653477960000|2022-05-25 11:26:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|2
1653477970000|2022-05-25 11:26:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|1
1653477980000|2022-05-25 11:26:20|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|13
1653477990000|2022-05-25 11:26:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|2
1653478010000|2022-05-25 11:26:50|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|106
1653478020000|2022-05-25 11:27:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|292
1653478030000|2022-05-25 11:27:10|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|6
1653478040000|2022-05-25 11:27:20|||||||||26
1653478050000|2022-05-25 11:27:30|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|2
1653478060000|2022-05-25 11:27:40|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|1
1653478070000|2022-05-25 11:27:50|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|4
1653478080000|2022-05-25 11:28:00|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|188
1653478090000|2022-05-25 11:28:10|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|6
1653478100000|2022-05-25 11:28:20|||||||||1
1653478110000|2022-05-25 11:28:30|||||||||106
1653478130000|2022-05-25 11:28:50|||||||||9
1653478140000|2022-05-25 11:29:00|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|5
1653478160000|2022-05-25 11:29:20|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|1
1653478170000|2022-05-25 11:29:30|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|6
1653478180000|2022-05-25 11:29:40|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|93
1653478190000|2022-05-25 11:29:50|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|8
1653478200000|2022-05-25 11:30:00|15937.9|15933.9|15944.2|15940.2|15945.8|15941.8|15937.9|15933.9|254
1653478210000|2022-05-25 11:30:10|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|3
1653478220000|2022-05-25 11:30:20|15944.2|15940.2|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|0
1653478230000|2022-05-25 11:30:30|||||||||2
1653478240000|2022-05-25 11:30:40|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|6
1653478250000|2022-05-25 11:30:50|||||||||12
1653478260000|2022-05-25 11:31:00|||||||||2
1653478270000|2022-05-25 11:31:10|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|2
1653478280000|2022-05-25 11:31:20|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|191
1653478290000|2022-05-25 11:31:30|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|344
1653478300000|2022-05-25 11:31:40|15930.1|15926.1|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|128
1653478310000|2022-05-25 11:31:50|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15927|15923|0
1653478320000|2022-05-25 11:32:00|15925.4|15921.4|15925.4|15921.4|15927|15923|15925.4|15921.4|2
1653478330000|2022-05-25 11:32:10|15927|15923|15928.6|15924.6|15930.1|15926.1|15925.4|15921.4|1
1653478340000|2022-05-25 11:32:20|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|5
1653478350000|2022-05-25 11:32:30|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|0
1653478360000|2022-05-25 11:32:40|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|82
1653478370000|2022-05-25 11:32:50|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|11
1653478380000|2022-05-25 11:33:00|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|29
1653478390000|2022-05-25 11:33:10|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|1
1653478400000|2022-05-25 11:33:20|15933.3|15929.3|15937.9|15933.9|15939.5|15935.5|15933.3|15929.3|1
1653478410000|2022-05-25 11:33:30|15939.5|15935.5|15944.2|15940.2|15944.2|15940.2|15939.5|15935.5|75
1653478420000|2022-05-25 11:33:40|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|1
1653478430000|2022-05-25 11:33:50|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|2
1653478440000|2022-05-25 11:34:00|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15941.1|15937.1|1
1653478450000|2022-05-25 11:34:10|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|547
1653478460000|2022-05-25 11:34:20|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|364
1653478470000|2022-05-25 11:34:30|15952|15948|15950.4|15946.4|15952|15948|15950.4|15946.4|27
1653478480000|2022-05-25 11:34:40|||||||||39
1653478490000|2022-05-25 11:34:50|15952|15948|15952|15948|15952|15948|15952|15948|7
1653478500000|2022-05-25 11:35:00|15953.6|15949.6|15952|15948|15953.6|15949.6|15950.4|15946.4|694
1653478510000|2022-05-25 11:35:10|15950.4|15946.4|15952|15948|15953.6|15949.6|15950.4|15946.4|2
1653478520000|2022-05-25 11:35:20|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|2
1653478530000|2022-05-25 11:35:30|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|1
1653478540000|2022-05-25 11:35:40|15952|15948|15952|15948|15953.6|15949.6|15952|15948|95
1653478550000|2022-05-25 11:35:50|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15952|15948|0
1653478560000|2022-05-25 11:36:00|15952|15948|15947.3|15943.3|15952|15948|15947.3|15943.3|1123
1653478570000|2022-05-25 11:36:10|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|56
1653478580000|2022-05-25 11:36:20|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|46
1653478590000|2022-05-25 11:36:30|15947.3|15943.3|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|38
1653478600000|2022-05-25 11:36:40|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|208
1653478610000|2022-05-25 11:36:50|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|0
1653478620000|2022-05-25 11:37:00|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|312
1653478630000|2022-05-25 11:37:10|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15945.8|15941.8|329
1653478640000|2022-05-25 11:37:20|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|64
1653478650000|2022-05-25 11:37:30|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|152
1653478660000|2022-05-25 11:37:40|15939.5|15935.5|15944.2|15940.2|15944.2|15940.2|15939.5|15935.5|184
1653478670000|2022-05-25 11:37:50|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15945.8|15941.8|15
1653478680000|2022-05-25 11:38:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|45
1653478690000|2022-05-25 11:38:10|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|159
1653478700000|2022-05-25 11:38:20|15939.5|15935.5|15941.1|15937.1|15942.6|15938.6|15937.9|15933.9|209
1653478710000|2022-05-25 11:38:30|||||||||82
1653478720000|2022-05-25 11:38:40|||||||||153
1653478730000|2022-05-25 11:38:50|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|167
1653478740000|2022-05-25 11:39:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|222
1653478750000|2022-05-25 11:39:10|||||||||158
1653478760000|2022-05-25 11:39:20|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|126
1653478770000|2022-05-25 11:39:30|15939.5|15935.5|15942.6|15938.6|15944.2|15940.2|15937.9|15933.9|29
1653478780000|2022-05-25 11:39:40|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|78
1653478790000|2022-05-25 11:39:50|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|46
1653478800000|2022-05-25 11:40:00|||||||||2
1653478810000|2022-05-25 11:40:10|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|331
1653478820000|2022-05-25 11:40:20|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|105
1653478830000|2022-05-25 11:40:30|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|386
1653478840000|2022-05-25 11:40:40|||||||||96
1653478850000|2022-05-25 11:40:50|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1455
1653478860000|2022-05-25 11:41:00|||||||||223
1653478870000|2022-05-25 11:41:10|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|5
1653478880000|2022-05-25 11:41:20|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1
1653478890000|2022-05-25 11:41:30|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|59
1653478900000|2022-05-25 11:41:40|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|0
1653478910000|2022-05-25 11:41:50|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|29
1653478920000|2022-05-25 11:42:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|1
1653478930000|2022-05-25 11:42:10|||||||||65
1653478940000|2022-05-25 11:42:20|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15945.8|15941.8|76
1653478950000|2022-05-25 11:42:30|15947.3|15943.3|15948.9|15944.9|15950.4|15946.4|15947.3|15943.3|36
1653478960000|2022-05-25 11:42:40|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|97
1653478970000|2022-05-25 11:42:50|||||||||70
1653478980000|2022-05-25 11:43:00|||||||||15
1653478990000|2022-05-25 11:43:10|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|299
1653479000000|2022-05-25 11:43:20|15939.5|15935.5|15944.2|15940.2|15945.8|15941.8|15939.5|15935.5|106
1653479010000|2022-05-25 11:43:30|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|402
1653479020000|2022-05-25 11:43:40|15948.9|15944.9|15950.4|15946.4|15952|15948|15948.9|15944.9|0
1653479030000|2022-05-25 11:43:50|15948.9|15944.9|15950.4|15946.4|15952|15948|15948.9|15944.9|0
1653479040000|2022-05-25 11:44:00|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|1
1653479050000|2022-05-25 11:44:10|15948.9|15944.9|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|1
1653479060000|2022-05-25 11:44:20|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15939.5|15935.5|3
1653479070000|2022-05-25 11:44:30|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|1
1653479080000|2022-05-25 11:44:40|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|5
1653479100000|2022-05-25 11:45:00|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|9
1653479110000|2022-05-25 11:45:10|15942.6|15938.6|15947.3|15943.3|15947.3|15943.3|15942.6|15938.6|1651
1653479120000|2022-05-25 11:45:20|15945.8|15941.8|15947.3|15943.3|15948.9|15944.9|15945.8|15941.8|85
1653479130000|2022-05-25 11:45:30|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|0
1653479140000|2022-05-25 11:45:40|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|601
1653479150000|2022-05-25 11:45:50|15948.9|15944.9|15955.1|15951.1|15956.7|15952.7|15948.9|15944.9|5
1653479160000|2022-05-25 11:46:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|12
1653479170000|2022-05-25 11:46:10|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|6
1653479180000|2022-05-25 11:46:20|15955.1|15951.1|15955.1|15951.1|15956.7|15952.7|15955.1|15951.1|957
1653479190000|2022-05-25 11:46:30|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|14
1653479200000|2022-05-25 11:46:40|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|136
1653479210000|2022-05-25 11:46:50|15955.1|15951.1|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|151
1653479220000|2022-05-25 11:47:00|15948.9|15944.9|15953.6|15949.6|15953.6|15949.6|15948.9|15944.9|335
1653479230000|2022-05-25 11:47:10|||||||||2
1653479240000|2022-05-25 11:47:20|15952|15948|15948.9|15944.9|15952|15948|15948.9|15944.9|7
1653479250000|2022-05-25 11:47:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|2
1653479270000|2022-05-25 11:47:50|15948.9|15944.9|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|61
1653479280000|2022-05-25 11:48:00|15945.8|15941.8|15942.6|15938.6|15945.8|15941.8|15942.6|15938.6|116
1653479290000|2022-05-25 11:48:10|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|8
1653479300000|2022-05-25 11:48:20|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|0
1653479310000|2022-05-25 11:48:30|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|1
1653479320000|2022-05-25 11:48:40|||||||||429
1653479330000|2022-05-25 11:48:50|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|89
1653479340000|2022-05-25 11:49:00|15939.5|15935.5|15931.7|15927.7|15939.5|15935.5|15931.7|15927.7|697
1653479350000|2022-05-25 11:49:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|45
1653479360000|2022-05-25 11:49:20|15928.6|15924.6|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|72
1653479370000|2022-05-25 11:49:30|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|24
1653479380000|2022-05-25 11:49:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|107
1653479390000|2022-05-25 11:49:50|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|526
1653479400000|2022-05-25 11:50:00|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|77
1653479410000|2022-05-25 11:50:10|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|3
1653479420000|2022-05-25 11:50:20|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|143
1653479430000|2022-05-25 11:50:30|||||||||28
1653479440000|2022-05-25 11:50:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|3
1653479450000|2022-05-25 11:50:50|||||||||1
1653479460000|2022-05-25 11:51:00|15930.1|15926.1|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|57
1653479470000|2022-05-25 11:51:10|15927|15923|15931.7|15927.7|15931.7|15927.7|15927|15923|1
1653479480000|2022-05-25 11:51:20|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|295
1653479490000|2022-05-25 11:51:30|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|28
1653479500000|2022-05-25 11:51:40|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|5
1653479510000|2022-05-25 11:51:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|74
1653479520000|2022-05-25 11:52:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|326
1653479530000|2022-05-25 11:52:10|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|2
1653479540000|2022-05-25 11:52:20|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|22
1653479550000|2022-05-25 11:52:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1
1653479560000|2022-05-25 11:52:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|1
1653479570000|2022-05-25 11:52:50|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|0
1653479580000|2022-05-25 11:53:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15920.8|15916.8|4
1653479590000|2022-05-25 11:53:10|15920.8|15916.8|15923.9|15919.9|15923.9|15919.9|15920.8|15916.8|1
1653479600000|2022-05-25 11:53:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|0
1653479610000|2022-05-25 11:53:30|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|101
1653479620000|2022-05-25 11:53:40|||||||||151
1653479630000|2022-05-25 11:53:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|70
1653479640000|2022-05-25 11:54:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|51
1653479650000|2022-05-25 11:54:10|15923.9|15919.9|15919.2|15915.2|15923.9|15919.9|15919.2|15915.2|13
1653479660000|2022-05-25 11:54:20|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|506
1653479670000|2022-05-25 11:54:30|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|12
1653479680000|2022-05-25 11:54:40|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15920.8|15916.8|1013
1653479690000|2022-05-25 11:54:50|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|34
1653479700000|2022-05-25 11:55:00|15928.6|15924.6|15928.6|15924.6|15930.1|15926.1|15925.4|15921.4|158
1653479710000|2022-05-25 11:55:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|101
1653479720000|2022-05-25 11:55:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|169
1653479730000|2022-05-25 11:55:30|15930.1|15926.1|15931.7|15927.7|15933.3|15929.3|15930.1|15926.1|64
1653479740000|2022-05-25 11:55:40|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|5
1653479750000|2022-05-25 11:55:50|15928.6|15924.6|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|1391
1653479760000|2022-05-25 11:56:00|15927|15923|15927|15923|15928.6|15924.6|15927|15923|119
1653479770000|2022-05-25 11:56:10|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|263
1653479780000|2022-05-25 11:56:20|||||||||137
1653479790000|2022-05-25 11:56:30|15920.8|15916.8|15923.9|15919.9|15923.9|15919.9|15920.8|15916.8|56
1653479800000|2022-05-25 11:56:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|245
1653479810000|2022-05-25 11:56:50|||||||||445
1653479820000|2022-05-25 11:57:00|||||||||19
1653479830000|2022-05-25 11:57:10|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|1
1653479840000|2022-05-25 11:57:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|198
1653479850000|2022-05-25 11:57:30|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|431
1653479860000|2022-05-25 11:57:40|||||||||73
1653479870000|2022-05-25 11:57:50|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|58
1653479880000|2022-05-25 11:58:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|84
1653479890000|2022-05-25 11:58:10|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|36
1653479900000|2022-05-25 11:58:20|15917.6|15913.6|15922.3|15918.3|15922.3|15918.3|15917.6|15913.6|1323
1653479910000|2022-05-25 11:58:30|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|83
1653479920000|2022-05-25 11:58:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|163
1653479930000|2022-05-25 11:58:50|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|651
1653479940000|2022-05-25 11:59:00|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|408
1653479950000|2022-05-25 11:59:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|156
1653479960000|2022-05-25 11:59:20|||||||||54
1653479970000|2022-05-25 11:59:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|227
1653479980000|2022-05-25 11:59:40|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|40
1653479990000|2022-05-25 11:59:50|15923.9|15919.9|15920.8|15916.8|15923.9|15919.9|15920.8|15916.8|8
1653480000000|2022-05-25 12:00:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|126
1653480010000|2022-05-25 12:00:10|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|111
1653480020000|2022-05-25 12:00:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|18
1653480040000|2022-05-25 12:00:40|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|743
1653480050000|2022-05-25 12:00:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|33
1653480060000|2022-05-25 12:01:00|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|3
1653480070000|2022-05-25 12:01:10|15922.3|15918.3|15920.8|15916.8|15923.9|15919.9|15920.8|15916.8|67
1653480080000|2022-05-25 12:01:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|85
1653480090000|2022-05-25 12:01:30|15917.6|15913.6|15914.5|15910.5|15917.6|15913.6|15912.9|15908.9|2
1653480100000|2022-05-25 12:01:40|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|1021
1653480110000|2022-05-25 12:01:50|15912.9|15908.9|15916.1|15912.1|15917.6|15913.6|15912.9|15908.9|311
1653480120000|2022-05-25 12:02:00|15919.2|15915.2|15914.5|15910.5|15919.2|15915.2|15914.5|15910.5|202
1653480130000|2022-05-25 12:02:10|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|120
1653480140000|2022-05-25 12:02:20|15914.5|15910.5|15917.6|15913.6|15919.2|15915.2|15914.5|15910.5|256
1653480150000|2022-05-25 12:02:30|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|5
1653480160000|2022-05-25 12:02:40|||||||||20
1653480170000|2022-05-25 12:02:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|155
1653480180000|2022-05-25 12:03:00|||||||||367
1653480190000|2022-05-25 12:03:10|||||||||73
1653480200000|2022-05-25 12:03:20|||||||||128
1653480210000|2022-05-25 12:03:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|403
1653480220000|2022-05-25 12:03:40|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|2
1653480240000|2022-05-25 12:04:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|182
1653480250000|2022-05-25 12:04:10|||||||||102
1653480260000|2022-05-25 12:04:20|||||||||2
1653480280000|2022-05-25 12:04:40|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|72
1653480290000|2022-05-25 12:04:50|||||||||63
1653480300000|2022-05-25 12:05:00|15917.6|15913.6|15922.3|15918.3|15925.4|15921.4|15917.6|15913.6|207
1653480310000|2022-05-25 12:05:10|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|1
1653480320000|2022-05-25 12:05:20|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|3
1653480330000|2022-05-25 12:05:30|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|714
1653480340000|2022-05-25 12:05:40|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|12
1653480350000|2022-05-25 12:05:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|8
1653480360000|2022-05-25 12:06:00|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|27
1653480370000|2022-05-25 12:06:10|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|331
1653480380000|2022-05-25 12:06:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|770
1653480390000|2022-05-25 12:06:30|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|404
1653480400000|2022-05-25 12:06:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|673
1653480410000|2022-05-25 12:06:50|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|628
1653480420000|2022-05-25 12:07:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|426
1653480430000|2022-05-25 12:07:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|220
1653480440000|2022-05-25 12:07:20|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|40
1653480450000|2022-05-25 12:07:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|134
1653480460000|2022-05-25 12:07:40|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|9
1653480470000|2022-05-25 12:07:50|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|156
1653480480000|2022-05-25 12:08:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|464
1653480490000|2022-05-25 12:08:10|15916.1|15912.1|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|6
1653480500000|2022-05-25 12:08:20|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15917.6|15913.6|7
1653480510000|2022-05-25 12:08:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|492
1653480520000|2022-05-25 12:08:40|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|138
1653480530000|2022-05-25 12:08:50|15927|15923|15928.6|15924.6|15930.1|15926.1|15925.4|15921.4|2
1653480540000|2022-05-25 12:09:00|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|9
1653480550000|2022-05-25 12:09:10|15933.3|15929.3|15934.8|15930.8|15936.4|15932.4|15933.3|15929.3|3
1653480560000|2022-05-25 12:09:20|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|2
1653480570000|2022-05-25 12:09:30|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|0
1653480580000|2022-05-25 12:09:40|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|1
1653480590000|2022-05-25 12:09:50|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|379
1653480600000|2022-05-25 12:10:00|15936.4|15932.4|15933.3|15929.3|15937.9|15933.9|15933.3|15929.3|6
1653480610000|2022-05-25 12:10:10|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|457
1653480620000|2022-05-25 12:10:20|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|315
1653480630000|2022-05-25 12:10:30|||||||||626
1653480640000|2022-05-25 12:10:40|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|365
1653480650000|2022-05-25 12:10:50|15931.7|15927.7|15930.1|15926.1|15933.3|15929.3|15930.1|15926.1|530
1653480660000|2022-05-25 12:11:00|15928.6|15924.6|15923.9|15919.9|15928.6|15924.6|15922.3|15918.3|746
1653480670000|2022-05-25 12:11:10|15922.3|15918.3|15923.9|15919.9|15925.4|15921.4|15922.3|15918.3|1
1653480680000|2022-05-25 12:11:20|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|179
1653480690000|2022-05-25 12:11:30|15927|15923|15927|15923|15928.6|15924.6|15927|15923|31
1653480700000|2022-05-25 12:11:40|15925.4|15921.4|15922.3|15918.3|15927|15923|15922.3|15918.3|5
1653480710000|2022-05-25 12:11:50|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|5
1653480720000|2022-05-25 12:12:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15920.8|15916.8|135
1653480730000|2022-05-25 12:12:10|||||||||228
1653480740000|2022-05-25 12:12:20|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|3
1653480750000|2022-05-25 12:12:30|15919.2|15915.2|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653480760000|2022-05-25 12:12:40|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|969
1653480770000|2022-05-25 12:12:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653480780000|2022-05-25 12:13:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|4
1653480790000|2022-05-25 12:13:10|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|1
1653480800000|2022-05-25 12:13:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|177
1653480810000|2022-05-25 12:13:30|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|78
1653480820000|2022-05-25 12:13:40|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|219
1653480830000|2022-05-25 12:13:50|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|0
1653480840000|2022-05-25 12:14:00|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|1
1653480850000|2022-05-25 12:14:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|468
1653480860000|2022-05-25 12:14:20|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|17
1653480870000|2022-05-25 12:14:30|||||||||4
1653480880000|2022-05-25 12:14:40|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|5
1653480900000|2022-05-25 12:15:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|13
1653480910000|2022-05-25 12:15:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|8
1653480920000|2022-05-25 12:15:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|105
1653480930000|2022-05-25 12:15:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|5
1653480940000|2022-05-25 12:15:40|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|4
1653480950000|2022-05-25 12:15:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|2
1653480970000|2022-05-25 12:16:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|2
1653480980000|2022-05-25 12:16:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653480990000|2022-05-25 12:16:30|15906.7|15902.7|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|3
1653481000000|2022-05-25 12:16:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|1
1653481010000|2022-05-25 12:16:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|40
1653481020000|2022-05-25 12:17:00|||||||||1347
1653481030000|2022-05-25 12:17:10|15911.4|15907.4|15919.2|15915.2|15919.2|15915.2|15911.4|15907.4|175
1653481040000|2022-05-25 12:17:20|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|9
1653481050000|2022-05-25 12:17:30|||||||||652
1653481060000|2022-05-25 12:17:40|||||||||303
1653481070000|2022-05-25 12:17:50|||||||||50
1653481090000|2022-05-25 12:18:10|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|279
1653481100000|2022-05-25 12:18:20|||||||||1
1653481110000|2022-05-25 12:18:30|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|14
1653481120000|2022-05-25 12:18:40|||||||||2
1653481130000|2022-05-25 12:18:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|1
1653481140000|2022-05-25 12:19:00|15916.1|15912.1|15908.3|15904.3|15916.1|15912.1|15906.7|15902.7|33
1653481150000|2022-05-25 12:19:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|172
1653481160000|2022-05-25 12:19:20|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|350
1653481170000|2022-05-25 12:19:30|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|4
1653481180000|2022-05-25 12:19:40|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15905.1|15901.1|104
1653481190000|2022-05-25 12:19:50|||||||||1141
1653481200000|2022-05-25 12:20:00|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|1101
1653481210000|2022-05-25 12:20:10|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|27
1653481220000|2022-05-25 12:20:20|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|21
1653481230000|2022-05-25 12:20:30|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|6
1653481240000|2022-05-25 12:20:40|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|98
1653481250000|2022-05-25 12:20:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|445
1653481260000|2022-05-25 12:21:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|165
1653481270000|2022-05-25 12:21:10|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|276
1653481280000|2022-05-25 12:21:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|216
1653481290000|2022-05-25 12:21:30|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|28
1653481300000|2022-05-25 12:21:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|4
1653481310000|2022-05-25 12:21:50|15928.6|15924.6|15927|15923|15928.6|15924.6|15925.4|15921.4|81
1653481320000|2022-05-25 12:22:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|17
1653481330000|2022-05-25 12:22:10|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|651
1653481340000|2022-05-25 12:22:20|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|225
1653481350000|2022-05-25 12:22:30|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|111
1653481360000|2022-05-25 12:22:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|10
1653481370000|2022-05-25 12:22:50|||||||||5
1653481380000|2022-05-25 12:23:00|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|9
1653481390000|2022-05-25 12:23:10|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15931.7|15927.7|45
1653481400000|2022-05-25 12:23:20|15936.4|15932.4|15941.1|15937.1|15942.6|15938.6|15936.4|15932.4|109
1653481410000|2022-05-25 12:23:30|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|257
1653481420000|2022-05-25 12:23:40|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|102
1653481430000|2022-05-25 12:23:50|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|41
1653481440000|2022-05-25 12:24:00|||||||||182
1653481450000|2022-05-25 12:24:10|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|9
1653481460000|2022-05-25 12:24:20|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|190
1653481470000|2022-05-25 12:24:30|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|133
1653481480000|2022-05-25 12:24:40|||||||||85
1653481490000|2022-05-25 12:24:50|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|166
1653481500000|2022-05-25 12:25:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|21
1653481510000|2022-05-25 12:25:10|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|218
1653481520000|2022-05-25 12:25:20|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|22
1653481530000|2022-05-25 12:25:30|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|43
1653481540000|2022-05-25 12:25:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|11
1653481550000|2022-05-25 12:25:50|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|950
1653481560000|2022-05-25 12:26:00|15941.1|15937.1|15939.5|15935.5|15941.1|15937.1|15937.9|15933.9|62
1653481570000|2022-05-25 12:26:10|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|10
1653481580000|2022-05-25 12:26:20|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|26
1653481590000|2022-05-25 12:26:30|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|8
1653481600000|2022-05-25 12:26:40|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|23
1653481610000|2022-05-25 12:26:50|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|27
1653481620000|2022-05-25 12:27:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|20
1653481630000|2022-05-25 12:27:10|||||||||266
1653481640000|2022-05-25 12:27:20|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|15
1653481650000|2022-05-25 12:27:30|||||||||121
1653481660000|2022-05-25 12:27:40|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|28
1653481670000|2022-05-25 12:27:50|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|9
1653481680000|2022-05-25 12:28:00|||||||||17
1653481690000|2022-05-25 12:28:10|||||||||27
1653481700000|2022-05-25 12:28:20|||||||||825
1653481710000|2022-05-25 12:28:30|||||||||22
1653481720000|2022-05-25 12:28:40|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|171
1653481730000|2022-05-25 12:28:50|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|40
1653481740000|2022-05-25 12:29:00|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|21
1653481750000|2022-05-25 12:29:10|15936.4|15932.4|15937.9|15933.9|15941.1|15937.1|15936.4|15932.4|44
1653481760000|2022-05-25 12:29:20|||||||||33
1653481770000|2022-05-25 12:29:30|||||||||352
1653481780000|2022-05-25 12:29:40|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|23
1653481790000|2022-05-25 12:29:50|15937.9|15933.9|15942.6|15938.6|15944.2|15940.2|15937.9|15933.9|16
1653481800000|2022-05-25 12:30:00|15945.8|15941.8|15937.9|15933.9|15945.8|15941.8|15930.1|15926.1|19
1653481810000|2022-05-25 12:30:10|15936.4|15932.4|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|7
1653481820000|2022-05-25 12:30:20|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|1
1653481830000|2022-05-25 12:30:30|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|8
1653481840000|2022-05-25 12:30:40|15942.6|15938.6|15948.9|15944.9|15950.4|15946.4|15942.6|15938.6|12
1653481850000|2022-05-25 12:30:50|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|133
1653481860000|2022-05-25 12:31:00|15955.1|15951.1|15959.8|15955.8|15959.8|15955.8|15955.1|15951.1|11
1653481870000|2022-05-25 12:31:10|15958.3|15954.3|15966.1|15962.1|15969.2|15965.2|15958.3|15954.3|212
1653481880000|2022-05-25 12:31:20|15967.6|15963.6|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|26
1653481890000|2022-05-25 12:31:30|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15967.6|15963.6|133
1653481900000|2022-05-25 12:31:40|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|11
1653481910000|2022-05-25 12:31:50|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|5
1653481920000|2022-05-25 12:32:00|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|10
1653481930000|2022-05-25 12:32:10|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|13
1653481940000|2022-05-25 12:32:20|15978.6|15974.6|15977|15973|15978.6|15974.6|15975.4|15971.4|6
1653481950000|2022-05-25 12:32:30|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|8
1653481960000|2022-05-25 12:32:40|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|8
1653481970000|2022-05-25 12:32:50|15977|15973|15981.7|15977.7|15981.7|15977.7|15977|15973|2
1653481980000|2022-05-25 12:33:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|30
1653481990000|2022-05-25 12:33:10|15980.1|15976.1|15983.3|15979.3|15983.3|15979.3|15980.1|15976.1|21
1653482000000|2022-05-25 12:33:20|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|23
1653482010000|2022-05-25 12:33:30|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|679
1653482020000|2022-05-25 12:33:40|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|13
1653482030000|2022-05-25 12:33:50|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|16
1653482040000|2022-05-25 12:34:00|15977|15973|15975.4|15971.4|15977|15973|15975.4|15971.4|1
1653482050000|2022-05-25 12:34:10|||||||||14
1653482060000|2022-05-25 12:34:20|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|25
1653482070000|2022-05-25 12:34:30|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|9
1653482080000|2022-05-25 12:34:40|15959.8|15955.8|15962.9|15958.9|15964.5|15960.5|15959.8|15955.8|20
1653482090000|2022-05-25 12:34:50|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|57
1653482100000|2022-05-25 12:35:00|15964.5|15960.5|15958.3|15954.3|15966.1|15962.1|15958.3|15954.3|102
1653482110000|2022-05-25 12:35:10|15959.8|15955.8|15961.4|15957.4|15962.9|15958.9|15958.3|15954.3|359
1653482120000|2022-05-25 12:35:20|15962.9|15958.9|15967.6|15963.6|15969.2|15965.2|15962.9|15958.9|4
1653482130000|2022-05-25 12:35:30|15966.1|15962.1|15958.3|15954.3|15966.1|15962.1|15958.3|15954.3|63
1653482140000|2022-05-25 12:35:40|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|873
1653482150000|2022-05-25 12:35:50|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15961.4|15957.4|31
1653482160000|2022-05-25 12:36:00|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|3
1653482170000|2022-05-25 12:36:10|15962.9|15958.9|15964.5|15960.5|15966.1|15962.1|15962.9|15958.9|13
1653482180000|2022-05-25 12:36:20|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15961.4|15957.4|163
1653482190000|2022-05-25 12:36:30|15959.8|15955.8|15952|15948|15959.8|15955.8|15952|15948|163
1653482200000|2022-05-25 12:36:40|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|3
1653482220000|2022-05-25 12:37:00|15955.1|15951.1|15956.7|15952.7|15958.3|15954.3|15953.6|15949.6|21
1653482230000|2022-05-25 12:37:10|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|60
1653482240000|2022-05-25 12:37:20|15952|15948|15950.4|15946.4|15952|15948|15950.4|15946.4|16
1653482250000|2022-05-25 12:37:30|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|4
1653482260000|2022-05-25 12:37:40|15952|15948|15947.3|15943.3|15952|15948|15947.3|15943.3|106
1653482270000|2022-05-25 12:37:50|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|1754
1653482280000|2022-05-25 12:38:00|15942.6|15938.6|15947.3|15943.3|15947.3|15943.3|15942.6|15938.6|513
1653482290000|2022-05-25 12:38:10|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15942.6|15938.6|76
1653482300000|2022-05-25 12:38:20|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15937.9|15933.9|337
1653482310000|2022-05-25 12:38:30|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|9
1653482320000|2022-05-25 12:38:40|||||||||2
1653482340000|2022-05-25 12:39:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|9
1653482350000|2022-05-25 12:39:10|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|17
1653482360000|2022-05-25 12:39:20|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|103
1653482370000|2022-05-25 12:39:30|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|57
1653482380000|2022-05-25 12:39:40|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|988
1653482390000|2022-05-25 12:39:50|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|15
1653482400000|2022-05-25 12:40:00|15939.5|15935.5|15933.3|15929.3|15941.1|15937.1|15933.3|15929.3|16
1653482410000|2022-05-25 12:40:10|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|2
1653482420000|2022-05-25 12:40:20|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|15
1653482430000|2022-05-25 12:40:30|||||||||1
1653482440000|2022-05-25 12:40:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|8
1653482460000|2022-05-25 12:41:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|42
1653482470000|2022-05-25 12:41:10|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|17
1653482480000|2022-05-25 12:41:20|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|7
1653482500000|2022-05-25 12:41:40|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|15
1653482510000|2022-05-25 12:41:50|||||||||15
1653482520000|2022-05-25 12:42:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|6
1653482530000|2022-05-25 12:42:10|||||||||201
1653482540000|2022-05-25 12:42:20|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|1372
1653482550000|2022-05-25 12:42:30|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|1
1653482560000|2022-05-25 12:42:40|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|4
1653482570000|2022-05-25 12:42:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|32
1653482580000|2022-05-25 12:43:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|5
1653482590000|2022-05-25 12:43:10|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|2
1653482600000|2022-05-25 12:43:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|18
1653482610000|2022-05-25 12:43:30|15911.4|15907.4|15916.1|15912.1|15916.1|15912.1|15911.4|15907.4|11
1653482620000|2022-05-25 12:43:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|9
1653482630000|2022-05-25 12:43:50|15916.1|15912.1|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|52
1653482640000|2022-05-25 12:44:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|18
1653482650000|2022-05-25 12:44:10|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|21
1653482660000|2022-05-25 12:44:20|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|15
1653482680000|2022-05-25 12:44:40|15908.3|15904.3|15900.4|15896.4|15908.3|15904.3|15900.4|15896.4|9
1653482690000|2022-05-25 12:44:50|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|26
1653482700000|2022-05-25 12:45:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|14
1653482710000|2022-05-25 12:45:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|30
1653482720000|2022-05-25 12:45:20|||||||||24
1653482730000|2022-05-25 12:45:30|||||||||51
1653482740000|2022-05-25 12:45:40|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|933
1653482750000|2022-05-25 12:45:50|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|5
1653482760000|2022-05-25 12:46:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15889.5|15885.5|16
1653482770000|2022-05-25 12:46:10|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|8
1653482780000|2022-05-25 12:46:20|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|580
1653482790000|2022-05-25 12:46:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|21
1653482800000|2022-05-25 12:46:40|15897.3|15893.3|15898.9|15894.9|15900.4|15896.4|15895.8|15891.8|18
1653482810000|2022-05-25 12:46:50|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|5
1653482820000|2022-05-25 12:47:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|469
1653482830000|2022-05-25 12:47:10|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|7
1653482840000|2022-05-25 12:47:20|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|4
1653482850000|2022-05-25 12:47:30|15898.9|15894.9|15894.2|15890.2|15898.9|15894.9|15894.2|15890.2|11
1653482860000|2022-05-25 12:47:40|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|8
1653482870000|2022-05-25 12:47:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|3
1653482880000|2022-05-25 12:48:00|||||||||102
1653482890000|2022-05-25 12:48:10|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|2211
1653482900000|2022-05-25 12:48:20|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|90
1653482910000|2022-05-25 12:48:30|||||||||46
1653482920000|2022-05-25 12:48:40|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|26
1653482930000|2022-05-25 12:48:50|||||||||2
1653482940000|2022-05-25 12:49:00|15895.8|15891.8|15903.6|15899.6|15903.6|15899.6|15895.8|15891.8|140
1653482950000|2022-05-25 12:49:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|6
1653482960000|2022-05-25 12:49:20|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|10
1653482970000|2022-05-25 12:49:30|15897.3|15893.3|15894.2|15890.2|15898.9|15894.9|15894.2|15890.2|251
1653482980000|2022-05-25 12:49:40|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15895.8|15891.8|30
1653482990000|2022-05-25 12:49:50|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|139
1653483000000|2022-05-25 12:50:00|15900.4|15896.4|15891.1|15887.1|15900.4|15896.4|15891.1|15887.1|7
1653483010000|2022-05-25 12:50:10|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|8
1653483020000|2022-05-25 12:50:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|3
1653483030000|2022-05-25 12:50:30|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|7
1653483040000|2022-05-25 12:50:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|8
1653483050000|2022-05-25 12:50:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|2
1653483060000|2022-05-25 12:51:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|3
1653483070000|2022-05-25 12:51:10|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|4
1653483080000|2022-05-25 12:51:20|15898.9|15894.9|15902|15898|15903.6|15899.6|15898.9|15894.9|6
1653483090000|2022-05-25 12:51:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|3
1653483100000|2022-05-25 12:51:40|||||||||4
1653483110000|2022-05-25 12:51:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|2
1653483120000|2022-05-25 12:52:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|17
1653483130000|2022-05-25 12:52:10|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|5
1653483140000|2022-05-25 12:52:20|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|6
1653483150000|2022-05-25 12:52:30|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|21
1653483160000|2022-05-25 12:52:40|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|11
1653483170000|2022-05-25 12:52:50|15909.8|15905.8|15905.1|15901.1|15911.4|15907.4|15905.1|15901.1|0
1653483180000|2022-05-25 12:53:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|228
1653483190000|2022-05-25 12:53:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|15
1653483200000|2022-05-25 12:53:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|259
1653483210000|2022-05-25 12:53:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|203
1653483220000|2022-05-25 12:53:40|||||||||405
1653483230000|2022-05-25 12:53:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|15
1653483240000|2022-05-25 12:54:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15908.3|15904.3|21
1653483250000|2022-05-25 12:54:10|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|15
1653483260000|2022-05-25 12:54:20|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|7
1653483270000|2022-05-25 12:54:30|||||||||12
1653483280000|2022-05-25 12:54:40|15920.8|15916.8|15923.9|15919.9|15923.9|15919.9|15919.2|15915.2|289
1653483290000|2022-05-25 12:54:50|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|8
1653483300000|2022-05-25 12:55:00|||||||||8
1653483310000|2022-05-25 12:55:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|8
1653483320000|2022-05-25 12:55:20|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|16
1653483330000|2022-05-25 12:55:30|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|25
1653483340000|2022-05-25 12:55:40|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|2043
1653483350000|2022-05-25 12:55:50|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|2
1653483360000|2022-05-25 12:56:00|15928.6|15924.6|15927|15923|15928.6|15924.6|15925.4|15921.4|2
1653483370000|2022-05-25 12:56:10|15928.6|15924.6|15927|15923|15928.6|15924.6|15925.4|15921.4|10
1653483380000|2022-05-25 12:56:20|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|5
1653483390000|2022-05-25 12:56:30|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|5
1653483400000|2022-05-25 12:56:40|15928.6|15924.6|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|15
1653483410000|2022-05-25 12:56:50|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|4
1653483420000|2022-05-25 12:57:00|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|5
1653483430000|2022-05-25 12:57:10|15927|15923|15916.1|15912.1|15927|15923|15916.1|15912.1|14
1653483440000|2022-05-25 12:57:20|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|3
1653483450000|2022-05-25 12:57:30|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|2
1653483460000|2022-05-25 12:57:40|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|13
1653483470000|2022-05-25 12:57:50|||||||||1
1653483480000|2022-05-25 12:58:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|2411
1653483490000|2022-05-25 12:58:10|15917.6|15913.6|15912.9|15908.9|15919.2|15915.2|15911.4|15907.4|1110
1653483500000|2022-05-25 12:58:20|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|17
1653483510000|2022-05-25 12:58:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|371
1653483520000|2022-05-25 12:58:40|15912.9|15908.9|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|52
1653483530000|2022-05-25 12:58:50|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|4
1653483540000|2022-05-25 12:59:00|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|3
1653483550000|2022-05-25 12:59:10|15908.3|15904.3|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|5
1653483560000|2022-05-25 12:59:20|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|3
1653483570000|2022-05-25 12:59:30|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|37
1653483580000|2022-05-25 12:59:40|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|3
1653483590000|2022-05-25 12:59:50|15911.4|15907.4|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|5027
1653483600000|2022-05-25 13:00:00|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|8
1653483610000|2022-05-25 13:00:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|5
1653483620000|2022-05-25 13:00:20|15905.1|15901.1|15900.4|15896.4|15905.1|15901.1|15900.4|15896.4|129
1653483630000|2022-05-25 13:00:30|15902|15898|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|13
1653483640000|2022-05-25 13:00:40|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|17
1653483650000|2022-05-25 13:00:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|25
1653483660000|2022-05-25 13:01:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|50
1653483670000|2022-05-25 13:01:10|15891.1|15887.1|15895.8|15891.8|15895.8|15891.8|15891.1|15887.1|68
1653483680000|2022-05-25 13:01:20|15894.2|15890.2|15891.1|15887.1|15895.8|15891.8|15891.1|15887.1|5
1653483690000|2022-05-25 13:01:30|15892.6|15888.6|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|23
1653483700000|2022-05-25 13:01:40|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|29
1653483710000|2022-05-25 13:01:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|2
1653483720000|2022-05-25 13:02:00|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|6
1653483730000|2022-05-25 13:02:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|27
1653483740000|2022-05-25 13:02:20|15894.2|15890.2|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|126
1653483750000|2022-05-25 13:02:30|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|7
1653483760000|2022-05-25 13:02:40|||||||||18
1653483770000|2022-05-25 13:02:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|3309
1653483790000|2022-05-25 13:03:10|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|22
1653483800000|2022-05-25 13:03:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|5
1653483810000|2022-05-25 13:03:30|15905.1|15901.1|15897.3|15893.3|15905.1|15901.1|15897.3|15893.3|19
1653483820000|2022-05-25 13:03:40|||||||||7
1653483830000|2022-05-25 13:03:50|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|22
1653483840000|2022-05-25 13:04:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|21
1653483850000|2022-05-25 13:04:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|138
1653483860000|2022-05-25 13:04:20|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|43
1653483870000|2022-05-25 13:04:30|15902|15898|15906.7|15902.7|15906.7|15902.7|15902|15898|10
1653483880000|2022-05-25 13:04:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|12
1653483890000|2022-05-25 13:04:50|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15905.1|15901.1|51
1653483900000|2022-05-25 13:05:00|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|22
1653483910000|2022-05-25 13:05:10|||||||||1003
1653483920000|2022-05-25 13:05:20|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|13
1653483930000|2022-05-25 13:05:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|15
1653483940000|2022-05-25 13:05:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|14
1653483950000|2022-05-25 13:05:50|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|16
1653483960000|2022-05-25 13:06:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|7
1653483970000|2022-05-25 13:06:10|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|43
1653483980000|2022-05-25 13:06:20|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|0
1653483990000|2022-05-25 13:06:30|15905.1|15901.1|15897.3|15893.3|15905.1|15901.1|15897.3|15893.3|33
1653484000000|2022-05-25 13:06:40|15895.8|15891.8|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|8
1653484010000|2022-05-25 13:06:50|15892.6|15888.6|15900.4|15896.4|15900.4|15896.4|15891.1|15887.1|110
1653484020000|2022-05-25 13:07:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|7992
1653484030000|2022-05-25 13:07:10|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|104
1653484040000|2022-05-25 13:07:20|15891.1|15887.1|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|33
1653484050000|2022-05-25 13:07:30|15898.9|15894.9|15902|15898|15902|15898|15898.9|15894.9|12
1653484060000|2022-05-25 13:07:40|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|2
1653484070000|2022-05-25 13:07:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|126
1653484080000|2022-05-25 13:08:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|365
1653484090000|2022-05-25 13:08:10|15903.6|15899.6|15894.2|15890.2|15903.6|15899.6|15894.2|15890.2|55
1653484100000|2022-05-25 13:08:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|9
1653484110000|2022-05-25 13:08:30|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|105
1653484120000|2022-05-25 13:08:40|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|97
1653484130000|2022-05-25 13:08:50|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|7
1653484140000|2022-05-25 13:09:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|152
1653484150000|2022-05-25 13:09:10|15889.5|15885.5|15891.1|15887.1|15892.6|15888.6|15889.5|15885.5|44
1653484160000|2022-05-25 13:09:20|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|73
1653484170000|2022-05-25 13:09:30|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|14
1653484180000|2022-05-25 13:09:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|112
1653484190000|2022-05-25 13:09:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|148
1653484200000|2022-05-25 13:10:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|141
1653484210000|2022-05-25 13:10:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|85
1653484220000|2022-05-25 13:10:20|15883.3|15879.3|15894.2|15890.2|15894.2|15890.2|15883.3|15879.3|120
1653484230000|2022-05-25 13:10:30|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|61
1653484240000|2022-05-25 13:10:40|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|14
1653484250000|2022-05-25 13:10:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|14
1653484260000|2022-05-25 13:11:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|64
1653484270000|2022-05-25 13:11:10|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|28
1653484280000|2022-05-25 13:11:20|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|21
1653484290000|2022-05-25 13:11:30|||||||||57
1653484300000|2022-05-25 13:11:40|||||||||4
1653484310000|2022-05-25 13:11:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|6
1653484320000|2022-05-25 13:12:00|||||||||132
1653484330000|2022-05-25 13:12:10|||||||||6
1653484340000|2022-05-25 13:12:20|15903.6|15899.6|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|40
1653484350000|2022-05-25 13:12:30|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|249
1653484360000|2022-05-25 13:12:40|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|134
1653484370000|2022-05-25 13:12:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|20
1653484380000|2022-05-25 13:13:00|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15908.3|15904.3|172
1653484390000|2022-05-25 13:13:10|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|85
1653484400000|2022-05-25 13:13:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|30
1653484410000|2022-05-25 13:13:30|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|28
1653484420000|2022-05-25 13:13:40|15902|15898|15900.4|15896.4|15903.6|15899.6|15898.9|15894.9|12
1653484430000|2022-05-25 13:13:50|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|111
1653484440000|2022-05-25 13:14:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|238
1653484450000|2022-05-25 13:14:10|15902|15898|15903.6|15899.6|15905.1|15901.1|15902|15898|23
1653484460000|2022-05-25 13:14:20|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|159
1653484470000|2022-05-25 13:14:30|||||||||14
1653484480000|2022-05-25 13:14:40|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|129
1653484490000|2022-05-25 13:14:50|15905.1|15901.1|15909.8|15905.8|15911.4|15907.4|15903.6|15899.6|196
1653484500000|2022-05-25 13:15:00|15908.3|15904.3|15911.4|15907.4|15912.9|15908.9|15908.3|15904.3|283
1653484510000|2022-05-25 13:15:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|1
1653484520000|2022-05-25 13:15:20|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653484530000|2022-05-25 13:15:30|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|21
1653484540000|2022-05-25 13:15:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|37
1653484550000|2022-05-25 13:15:50|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15903.6|15899.6|225
1653484560000|2022-05-25 13:16:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|3
1653484570000|2022-05-25 13:16:10|15912.9|15908.9|15916.1|15912.1|15917.6|15913.6|15912.9|15908.9|170
1653484590000|2022-05-25 13:16:30|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|12
1653484600000|2022-05-25 13:16:40|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|3
1653484610000|2022-05-25 13:16:50|15911.4|15907.4|15919.2|15915.2|15919.2|15915.2|15911.4|15907.4|13
1653484620000|2022-05-25 13:17:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|25
1653484630000|2022-05-25 13:17:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|4
1653484650000|2022-05-25 13:17:30|15914.5|15910.5|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|7
1653484660000|2022-05-25 13:17:40|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|28
1653484670000|2022-05-25 13:17:50|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|234
1653484680000|2022-05-25 13:18:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|16
1653484690000|2022-05-25 13:18:10|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|20
1653484700000|2022-05-25 13:18:20|15930.1|15926.1|15931.7|15927.7|15934.8|15930.8|15930.1|15926.1|19
1653484710000|2022-05-25 13:18:30|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15933.3|15929.3|150
1653484720000|2022-05-25 13:18:40|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|38
1653484730000|2022-05-25 13:18:50|||||||||140
1653484740000|2022-05-25 13:19:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|133
1653484750000|2022-05-25 13:19:10|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|7
1653484760000|2022-05-25 13:19:20|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|113
1653484770000|2022-05-25 13:19:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|138
1653484780000|2022-05-25 13:19:40|||||||||13
1653484790000|2022-05-25 13:19:50|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|19
1653484800000|2022-05-25 13:20:00|15936.4|15932.4|15931.7|15927.7|15936.4|15932.4|15931.7|15927.7|170
1653484810000|2022-05-25 13:20:10|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|29
1653484820000|2022-05-25 13:20:20|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|113
1653484830000|2022-05-25 13:20:30|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|24
1653484840000|2022-05-25 13:20:40|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|135
1653484850000|2022-05-25 13:20:50|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|855
1653484860000|2022-05-25 13:21:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|617
1653484870000|2022-05-25 13:21:10|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|43
1653484880000|2022-05-25 13:21:20|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|48
1653484890000|2022-05-25 13:21:30|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15936.4|15932.4|35
1653484900000|2022-05-25 13:21:40|15942.6|15938.6|15936.4|15932.4|15944.2|15940.2|15936.4|15932.4|594
1653484910000|2022-05-25 13:21:50|15937.9|15933.9|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|0
1653484920000|2022-05-25 13:22:00|15937.9|15933.9|15942.6|15938.6|15944.2|15940.2|15936.4|15932.4|39
1653484930000|2022-05-25 13:22:10|15941.1|15937.1|15937.9|15933.9|15942.6|15938.6|15937.9|15933.9|42
1653484940000|2022-05-25 13:22:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|102
1653484950000|2022-05-25 13:22:30|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|1
1653484960000|2022-05-25 13:22:40|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|11
1653484970000|2022-05-25 13:22:50|||||||||117
1653484980000|2022-05-25 13:23:00|||||||||81
1653484990000|2022-05-25 13:23:10|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|9
1653485000000|2022-05-25 13:23:20|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|3
1653485010000|2022-05-25 13:23:30|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|24
1653485020000|2022-05-25 13:23:40|||||||||2
1653485030000|2022-05-25 13:23:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|12
1653485040000|2022-05-25 13:24:00|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|25
1653485050000|2022-05-25 13:24:10|||||||||15
1653485060000|2022-05-25 13:24:20|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|35
1653485070000|2022-05-25 13:24:30|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|3
1653485080000|2022-05-25 13:24:40|||||||||2
1653485090000|2022-05-25 13:24:50|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|13
1653485100000|2022-05-25 13:25:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|101
1653485110000|2022-05-25 13:25:10|15934.8|15930.8|15928.6|15924.6|15936.4|15932.4|15919.2|15915.2|161
1653485120000|2022-05-25 13:25:20|||||||||338
1653485130000|2022-05-25 13:25:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|494
1653485140000|2022-05-25 13:25:40|15930.1|15926.1|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|135
1653485150000|2022-05-25 13:25:50|15927|15923|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|175
1653485160000|2022-05-25 13:26:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|276
1653485170000|2022-05-25 13:26:10|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|460
1653485180000|2022-05-25 13:26:20|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|487
1653485190000|2022-05-25 13:26:30|15917.6|15913.6|15922.3|15918.3|15922.3|15918.3|15917.6|15913.6|130
1653485200000|2022-05-25 13:26:40|||||||||187
1653485210000|2022-05-25 13:26:50|15923.9|15919.9|15925.4|15921.4|15928.6|15924.6|15923.9|15919.9|279
1653485220000|2022-05-25 13:27:00|15922.3|15918.3|15930.1|15926.1|15931.7|15927.7|15922.3|15918.3|164
1653485230000|2022-05-25 13:27:10|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|70
1653485240000|2022-05-25 13:27:20|||||||||69
1653485250000|2022-05-25 13:27:30|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|278
1653485260000|2022-05-25 13:27:40|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|121
1653485270000|2022-05-25 13:27:50|15927|15923|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|20
1653485280000|2022-05-25 13:28:00|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|4
1653485290000|2022-05-25 13:28:10|15931.7|15927.7|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|228
1653485300000|2022-05-25 13:28:20|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|20
1653485310000|2022-05-25 13:28:30|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|91
1653485320000|2022-05-25 13:28:40|15928.6|15924.6|15931.7|15927.7|15933.3|15929.3|15928.6|15924.6|64
1653485330000|2022-05-25 13:28:50|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|50
1653485340000|2022-05-25 13:29:00|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|39
1653485350000|2022-05-25 13:29:10|15928.6|15924.6|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|11
1653485360000|2022-05-25 13:29:20|15931.7|15927.7|15927|15923|15931.7|15927.7|15925.4|15921.4|38
1653485370000|2022-05-25 13:29:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|557
1653485380000|2022-05-25 13:29:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|501
1653485390000|2022-05-25 13:29:50|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|18
1653485400000|2022-05-25 13:30:00|15923.9|15919.9|15914.5|15910.5|15925.4|15921.4|15912.9|15908.9|533
1653485410000|2022-05-25 13:30:10|15912.9|15908.9|15912.9|15908.9|15914.5|15910.5|15911.4|15907.4|58
1653485420000|2022-05-25 13:30:20|15914.5|15910.5|15920.8|15916.8|15925.4|15921.4|15914.5|15910.5|26
1653485430000|2022-05-25 13:30:30|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15916.1|15912.1|153
1653485440000|2022-05-25 13:30:40|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|391
1653485450000|2022-05-25 13:30:50|15920.8|15916.8|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|125
1653485460000|2022-05-25 13:31:00|15927|15923|15917.6|15913.6|15928.6|15924.6|15917.6|15913.6|40
1653485470000|2022-05-25 13:31:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|112
1653485480000|2022-05-25 13:31:20|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|40
1653485490000|2022-05-25 13:31:30|15922.3|15918.3|15917.6|15913.6|15923.9|15919.9|15916.1|15912.1|27
1653485500000|2022-05-25 13:31:40|15916.1|15912.1|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|46
1653485510000|2022-05-25 13:31:50|15927|15923|15925.4|15921.4|15928.6|15924.6|15923.9|15919.9|79
1653485520000|2022-05-25 13:32:00|15923.9|15919.9|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|152
1653485530000|2022-05-25 13:32:10|15920.8|15916.8|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|21
1653485540000|2022-05-25 13:32:20|15911.4|15907.4|15911.4|15907.4|15914.5|15910.5|15909.8|15905.8|17
1653485550000|2022-05-25 13:32:30|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|11
1653485560000|2022-05-25 13:32:40|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|12
1653485570000|2022-05-25 13:32:50|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|30
1653485580000|2022-05-25 13:33:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|38
1653485590000|2022-05-25 13:33:10|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|37
1653485600000|2022-05-25 13:33:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|517
1653485610000|2022-05-25 13:33:30|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|2531
1653485620000|2022-05-25 13:33:40|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|31
1653485630000|2022-05-25 13:33:50|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|151
1653485640000|2022-05-25 13:34:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|18
1653485650000|2022-05-25 13:34:10|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|15
1653485660000|2022-05-25 13:34:20|15902|15898|15906.7|15902.7|15906.7|15902.7|15898.9|15894.9|624
1653485670000|2022-05-25 13:34:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|1001
1653485680000|2022-05-25 13:34:40|15900.4|15896.4|15900.4|15896.4|15902|15898|15897.3|15893.3|2638
1653485690000|2022-05-25 13:34:50|15902|15898|15900.4|15896.4|15903.6|15899.6|15895.8|15891.8|94
1653485700000|2022-05-25 13:35:00|15902|15898|15897.3|15893.3|15902|15898|15897.3|15893.3|10
1653485710000|2022-05-25 13:35:10|15900.4|15896.4|15900.4|15896.4|15902|15898|15897.3|15893.3|250
1653485720000|2022-05-25 13:35:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|7
1653485730000|2022-05-25 13:35:30|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15895.8|15891.8|18
1653485740000|2022-05-25 13:35:40|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|50
1653485750000|2022-05-25 13:35:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|39
1653485760000|2022-05-25 13:36:00|15905.1|15901.1|15909.8|15905.8|15912.9|15908.9|15905.1|15901.1|26
1653485770000|2022-05-25 13:36:10|15911.4|15907.4|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|19
1653485780000|2022-05-25 13:36:20|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|6
1653485790000|2022-05-25 13:36:30|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|31
1653485800000|2022-05-25 13:36:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|272
1653485810000|2022-05-25 13:36:50|15906.7|15902.7|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|37
1653485820000|2022-05-25 13:37:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|137
1653485830000|2022-05-25 13:37:10|15916.1|15912.1|15920.8|15916.8|15920.8|15916.8|15916.1|15912.1|270
1653485840000|2022-05-25 13:37:20|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|90
1653485850000|2022-05-25 13:37:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|89
1653485860000|2022-05-25 13:37:40|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|72
1653485870000|2022-05-25 13:37:50|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|25
1653485880000|2022-05-25 13:38:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|96
1653485890000|2022-05-25 13:38:10|15923.9|15919.9|15912.9|15908.9|15923.9|15919.9|15912.9|15908.9|105
1653485900000|2022-05-25 13:38:20|15909.8|15905.8|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|43
1653485910000|2022-05-25 13:38:30|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15903.6|15899.6|125
1653485920000|2022-05-25 13:38:40|||||||||326
1653485930000|2022-05-25 13:38:50|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|25
1653485940000|2022-05-25 13:39:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|4
1653485950000|2022-05-25 13:39:10|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|144
1653485960000|2022-05-25 13:39:20|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|110
1653485970000|2022-05-25 13:39:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|33
1653485980000|2022-05-25 13:39:40|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|375
1653485990000|2022-05-25 13:39:50|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|254
1653486000000|2022-05-25 13:40:00|||||||||648
1653486010000|2022-05-25 13:40:10|||||||||34
1653486020000|2022-05-25 13:40:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|17
1653486030000|2022-05-25 13:40:30|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|72
1653486040000|2022-05-25 13:40:40|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|56
1653486050000|2022-05-25 13:40:50|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|46
1653486060000|2022-05-25 13:41:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|166
1653486070000|2022-05-25 13:41:10|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|92
1653486080000|2022-05-25 13:41:20|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|52
1653486090000|2022-05-25 13:41:30|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|46
1653486100000|2022-05-25 13:41:40|15886.4|15882.4|15889.5|15885.5|15889.5|15885.5|15886.4|15882.4|18
1653486110000|2022-05-25 13:41:50|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15886.4|15882.4|8
1653486120000|2022-05-25 13:42:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15883.3|15879.3|91
1653486130000|2022-05-25 13:42:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|18
1653486140000|2022-05-25 13:42:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|166
1653486150000|2022-05-25 13:42:30|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|7
1653486160000|2022-05-25 13:42:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|402
1653486170000|2022-05-25 13:42:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|443
1653486180000|2022-05-25 13:43:00|15880.1|15876.1|15883.3|15879.3|15883.3|15879.3|15878.6|15874.6|108
1653486190000|2022-05-25 13:43:10|15881.7|15877.7|15886.4|15882.4|15886.4|15882.4|15881.7|15877.7|34
1653486200000|2022-05-25 13:43:20|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|56
1653486210000|2022-05-25 13:43:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|16
1653486220000|2022-05-25 13:43:40|15886.4|15882.4|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|7
1653486230000|2022-05-25 13:43:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|19
1653486240000|2022-05-25 13:44:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|103
1653486250000|2022-05-25 13:44:10|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|38
1653486260000|2022-05-25 13:44:20|15889.5|15885.5|15894.2|15890.2|15894.2|15890.2|15889.5|15885.5|50
1653486270000|2022-05-25 13:44:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|37
1653486280000|2022-05-25 13:44:40|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|40
1653486290000|2022-05-25 13:44:50|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|191
1653486300000|2022-05-25 13:45:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|27
1653486310000|2022-05-25 13:45:10|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|190
1653486320000|2022-05-25 13:45:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|33
1653486330000|2022-05-25 13:45:30|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|16
1653486340000|2022-05-25 13:45:40|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|32
1653486350000|2022-05-25 13:45:50|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|28
1653486360000|2022-05-25 13:46:00|15877|15873|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|128
1653486370000|2022-05-25 13:46:10|15883.3|15879.3|15878.6|15874.6|15886.4|15882.4|15878.6|15874.6|15
1653486380000|2022-05-25 13:46:20|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|25
1653486390000|2022-05-25 13:46:30|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|0
1653486400000|2022-05-25 13:46:40|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|5
1653486410000|2022-05-25 13:46:50|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|16
1653486420000|2022-05-25 13:47:00|15881.7|15877.7|15878.6|15874.6|15883.3|15879.3|15878.6|15874.6|53
1653486430000|2022-05-25 13:47:10|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|15
1653486440000|2022-05-25 13:47:20|15877|15873|15878.6|15874.6|15880.1|15876.1|15877|15873|40
1653486450000|2022-05-25 13:47:30|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|10
1653486460000|2022-05-25 13:47:40|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|16
1653486470000|2022-05-25 13:47:50|||||||||14
1653486480000|2022-05-25 13:48:00|||||||||110
1653486490000|2022-05-25 13:48:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|32
1653486500000|2022-05-25 13:48:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15875.4|15871.4|339
1653486510000|2022-05-25 13:48:30|||||||||3392
1653486520000|2022-05-25 13:48:40|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|106
1653486530000|2022-05-25 13:48:50|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|35
1653486540000|2022-05-25 13:49:00|15878.6|15874.6|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|57
1653486550000|2022-05-25 13:49:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|2
1653486560000|2022-05-25 13:49:20|||||||||17
1653486570000|2022-05-25 13:49:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|176
1653486580000|2022-05-25 13:49:40|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|131
1653486590000|2022-05-25 13:49:50|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|72
1653486600000|2022-05-25 13:50:00|15887.9|15883.9|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|108
1653486610000|2022-05-25 13:50:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|9
1653486620000|2022-05-25 13:50:20|||||||||689
1653486630000|2022-05-25 13:50:30|15877|15873|15872.3|15868.3|15877|15873|15870.8|15866.8|28
1653486640000|2022-05-25 13:50:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|122
1653486650000|2022-05-25 13:50:50|15870.8|15866.8|15867.6|15863.6|15870.8|15866.8|15866.1|15862.1|20
1653486660000|2022-05-25 13:51:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|48
1653486670000|2022-05-25 13:51:10|15864.5|15860.5|15861.4|15857.4|15866.1|15862.1|15861.4|15857.4|25
1653486680000|2022-05-25 13:51:20|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|40
1653486690000|2022-05-25 13:51:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|2
1653486700000|2022-05-25 13:51:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|17
1653486710000|2022-05-25 13:51:50|15867.6|15863.6|15859.8|15855.8|15867.6|15863.6|15859.8|15855.8|29
1653486720000|2022-05-25 13:52:00|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|52
1653486730000|2022-05-25 13:52:10|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|12
1653486740000|2022-05-25 13:52:20|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|40
1653486750000|2022-05-25 13:52:30|15861.4|15857.4|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|1076
1653486760000|2022-05-25 13:52:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|141
1653486770000|2022-05-25 13:52:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|44
1653486780000|2022-05-25 13:53:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|46
1653486790000|2022-05-25 13:53:10|||||||||20
1653486800000|2022-05-25 13:53:20|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|22
1653486810000|2022-05-25 13:53:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|559
1653486820000|2022-05-25 13:53:40|||||||||8
1653486830000|2022-05-25 13:53:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|58
1653486840000|2022-05-25 13:54:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|74
1653486850000|2022-05-25 13:54:10|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|8
1653486860000|2022-05-25 13:54:20|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|25
1653486870000|2022-05-25 13:54:30|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|42
1653486880000|2022-05-25 13:54:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|10
1653486890000|2022-05-25 13:54:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|17
1653486900000|2022-05-25 13:55:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|136
1653486910000|2022-05-25 13:55:10|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|18
1653486920000|2022-05-25 13:55:20|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|7
1653486930000|2022-05-25 13:55:30|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|10
1653486940000|2022-05-25 13:55:40|15861.4|15857.4|15858.3|15854.3|15861.4|15857.4|15856.7|15852.7|12
1653486950000|2022-05-25 13:55:50|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|202
1653486960000|2022-05-25 13:56:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|78
1653486970000|2022-05-25 13:56:10|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|25
1653486980000|2022-05-25 13:56:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|58
1653486990000|2022-05-25 13:56:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|109
1653487000000|2022-05-25 13:56:40|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|2734
1653487010000|2022-05-25 13:56:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|892
1653487020000|2022-05-25 13:57:00|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|589
1653487030000|2022-05-25 13:57:10|15852|15848|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|34
1653487040000|2022-05-25 13:57:20|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|101
1653487050000|2022-05-25 13:57:30|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|30
1653487060000|2022-05-25 13:57:40|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|74
1653487070000|2022-05-25 13:57:50|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|11
1653487080000|2022-05-25 13:58:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|38
1653487090000|2022-05-25 13:58:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|294
1653487100000|2022-05-25 13:58:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|27
1653487110000|2022-05-25 13:58:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|5
1653487120000|2022-05-25 13:58:40|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|16
1653487130000|2022-05-25 13:58:50|||||||||35
1653487140000|2022-05-25 13:59:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|190
1653487150000|2022-05-25 13:59:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|76
1653487160000|2022-05-25 13:59:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|9
1653487170000|2022-05-25 13:59:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|26
1653487180000|2022-05-25 13:59:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|35
1653487190000|2022-05-25 13:59:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|23
1653487200000|2022-05-25 14:00:00|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15841.1|15837.1|2233
1653487210000|2022-05-25 14:00:10|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|5
1653487220000|2022-05-25 14:00:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|5
1653487230000|2022-05-25 14:00:30|15845.8|15841.8|15837.9|15833.9|15845.8|15841.8|15837.9|15833.9|19
1653487240000|2022-05-25 14:00:40|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|24
1653487250000|2022-05-25 14:00:50|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|24
1653487260000|2022-05-25 14:01:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|16
1653487270000|2022-05-25 14:01:10|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|21
1653487280000|2022-05-25 14:01:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|27
1653487290000|2022-05-25 14:01:30|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|21
1653487300000|2022-05-25 14:01:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|68
1653487310000|2022-05-25 14:01:50|15834.8|15830.8|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|206
1653487320000|2022-05-25 14:02:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|17
1653487330000|2022-05-25 14:02:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|25
1653487340000|2022-05-25 14:02:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|8
1653487350000|2022-05-25 14:02:30|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|15
1653487360000|2022-05-25 14:02:40|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|17
1653487370000|2022-05-25 14:02:50|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|10
1653487380000|2022-05-25 14:03:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|756
1653487390000|2022-05-25 14:03:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|25
1653487400000|2022-05-25 14:03:20|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|87
1653487410000|2022-05-25 14:03:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|40
1653487420000|2022-05-25 14:03:40|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|55
1653487430000|2022-05-25 14:03:50|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|81
1653487440000|2022-05-25 14:04:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|534
1653487450000|2022-05-25 14:04:10|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|18
1653487460000|2022-05-25 14:04:20|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653487470000|2022-05-25 14:04:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|265
1653487480000|2022-05-25 14:04:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|21
1653487490000|2022-05-25 14:04:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|429
1653487500000|2022-05-25 14:05:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|17
1653487510000|2022-05-25 14:05:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15
1653487520000|2022-05-25 14:05:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|12
1653487530000|2022-05-25 14:05:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|13
1653487540000|2022-05-25 14:05:40|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|12
1653487550000|2022-05-25 14:05:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|37
1653487560000|2022-05-25 14:06:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|82
1653487570000|2022-05-25 14:06:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|43
1653487580000|2022-05-25 14:06:20|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|16
1653487590000|2022-05-25 14:06:30|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|84
1653487600000|2022-05-25 14:06:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|10
1653487610000|2022-05-25 14:06:50|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|15
1653487620000|2022-05-25 14:07:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|67
1653487630000|2022-05-25 14:07:10|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|30
1653487640000|2022-05-25 14:07:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|139
1653487650000|2022-05-25 14:07:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|42
1653487660000|2022-05-25 14:07:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|12
1653487670000|2022-05-25 14:07:50|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|13
1653487680000|2022-05-25 14:08:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|62
1653487690000|2022-05-25 14:08:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|6
1653487700000|2022-05-25 14:08:20|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|40
1653487710000|2022-05-25 14:08:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|58
1653487720000|2022-05-25 14:08:40|||||||||3
1653487730000|2022-05-25 14:08:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|35
1653487740000|2022-05-25 14:09:00|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|59
1653487750000|2022-05-25 14:09:10|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|54
1653487760000|2022-05-25 14:09:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|28
1653487770000|2022-05-25 14:09:30|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|118
1653487780000|2022-05-25 14:09:40|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|6
1653487790000|2022-05-25 14:09:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|37
1653487800000|2022-05-25 14:10:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|35
1653487810000|2022-05-25 14:10:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|108
1653487820000|2022-05-25 14:10:20|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|90
1653487830000|2022-05-25 14:10:30|||||||||201
1653487840000|2022-05-25 14:10:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|112
1653487850000|2022-05-25 14:10:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|41
1653487860000|2022-05-25 14:11:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|52
1653487870000|2022-05-25 14:11:10|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|137
1653487880000|2022-05-25 14:11:20|15827|15823|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|36
1653487890000|2022-05-25 14:11:30|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|25
1653487900000|2022-05-25 14:11:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|137
1653487910000|2022-05-25 14:11:50|||||||||145
1653487920000|2022-05-25 14:12:00|15836.4|15832.4|15844.2|15840.2|15845.8|15841.8|15836.4|15832.4|181
1653487930000|2022-05-25 14:12:10|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|23
1653487940000|2022-05-25 14:12:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|118
1653487950000|2022-05-25 14:12:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|90
1653487960000|2022-05-25 14:12:40|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|123
1653487970000|2022-05-25 14:12:50|||||||||40
1653487980000|2022-05-25 14:13:00|||||||||23
1653487990000|2022-05-25 14:13:10|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|392
1653488000000|2022-05-25 14:13:20|15848.9|15844.9|15845.8|15841.8|15848.9|15844.9|15845.8|15841.8|46
1653488010000|2022-05-25 14:13:30|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|284
1653488020000|2022-05-25 14:13:40|15848.9|15844.9|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|94
1653488030000|2022-05-25 14:13:50|||||||||319
1653488040000|2022-05-25 14:14:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|73
1653488050000|2022-05-25 14:14:10|15831.7|15827.7|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|191
1653488060000|2022-05-25 14:14:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15830.1|15826.1|113
1653488070000|2022-05-25 14:14:30|15833.3|15829.3|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|46
1653488080000|2022-05-25 14:14:40|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|158
1653488090000|2022-05-25 14:14:50|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|13
1653488100000|2022-05-25 14:15:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|42
1653488110000|2022-05-25 14:15:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|114
1653488120000|2022-05-25 14:15:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|84
1653488130000|2022-05-25 14:15:30|||||||||22
1653488140000|2022-05-25 14:15:40|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|137
1653488150000|2022-05-25 14:15:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|60
1653488160000|2022-05-25 14:16:00|15833.3|15829.3|15828.6|15824.6|15833.3|15829.3|15825.4|15821.4|640
1653488170000|2022-05-25 14:16:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|92
1653488180000|2022-05-25 14:16:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|75
1653488190000|2022-05-25 14:16:30|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|24
1653488200000|2022-05-25 14:16:40|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|135
1653488210000|2022-05-25 14:16:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|26
1653488220000|2022-05-25 14:17:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|95
1653488230000|2022-05-25 14:17:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|107
1653488240000|2022-05-25 14:17:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|27
1653488250000|2022-05-25 14:17:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|15
1653488260000|2022-05-25 14:17:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|88
1653488270000|2022-05-25 14:17:50|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|26
1653488280000|2022-05-25 14:18:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|126
1653488290000|2022-05-25 14:18:10|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|579
1653488300000|2022-05-25 14:18:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|30
1653488310000|2022-05-25 14:18:30|15837.9|15833.9|15833.3|15829.3|15837.9|15833.9|15831.7|15827.7|343
1653488320000|2022-05-25 14:18:40|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|56
1653488330000|2022-05-25 14:18:50|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|94
1653488340000|2022-05-25 14:19:00|15833.3|15829.3|15830.1|15826.1|15837.9|15833.9|15828.6|15824.6|49
1653488350000|2022-05-25 14:19:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|55
1653488360000|2022-05-25 14:19:20|15830.1|15826.1|15825.4|15821.4|15830.1|15826.1|15825.4|15821.4|172
1653488370000|2022-05-25 14:19:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|17
1653488380000|2022-05-25 14:19:40|||||||||96
1653488390000|2022-05-25 14:19:50|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|35
1653488400000|2022-05-25 14:20:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|231
1653488410000|2022-05-25 14:20:10|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|62
1653488420000|2022-05-25 14:20:20|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|76
1653488430000|2022-05-25 14:20:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|65
1653488440000|2022-05-25 14:20:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|50
1653488450000|2022-05-25 14:20:50|15825.4|15821.4|15817.6|15813.6|15825.4|15821.4|15816.1|15812.1|158
1653488460000|2022-05-25 14:21:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|25
1653488470000|2022-05-25 14:21:10|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|132
1653488480000|2022-05-25 14:21:20|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|70
1653488490000|2022-05-25 14:21:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|59
1653488500000|2022-05-25 14:21:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|85
1653488510000|2022-05-25 14:21:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|23
1653488520000|2022-05-25 14:22:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|168
1653488530000|2022-05-25 14:22:10|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|98
1653488540000|2022-05-25 14:22:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|20
1653488550000|2022-05-25 14:22:30|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|35
1653488560000|2022-05-25 14:22:40|||||||||80
1653488570000|2022-05-25 14:22:50|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|11
1653488580000|2022-05-25 14:23:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|20
1653488590000|2022-05-25 14:23:10|||||||||225
1653488600000|2022-05-25 14:23:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|45
1653488610000|2022-05-25 14:23:30|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|54
1653488620000|2022-05-25 14:23:40|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|29
1653488630000|2022-05-25 14:23:50|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|26
1653488640000|2022-05-25 14:24:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|150
1653488650000|2022-05-25 14:24:10|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|73
1653488660000|2022-05-25 14:24:20|||||||||38
1653488670000|2022-05-25 14:24:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|112
1653488680000|2022-05-25 14:24:40|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|49
1653488690000|2022-05-25 14:24:50|||||||||43
1653488700000|2022-05-25 14:25:00|||||||||1074
1653488710000|2022-05-25 14:25:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|56
1653488720000|2022-05-25 14:25:20|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|58
1653488730000|2022-05-25 14:25:30|||||||||1
1653488740000|2022-05-25 14:25:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|100
1653488750000|2022-05-25 14:25:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|116
1653488760000|2022-05-25 14:26:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|46
1653488770000|2022-05-25 14:26:10|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|105
1653488780000|2022-05-25 14:26:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|104
1653488790000|2022-05-25 14:26:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2332
1653488800000|2022-05-25 14:26:40|||||||||500
1653488810000|2022-05-25 14:26:50|15816.1|15812.1|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|2058
1653488820000|2022-05-25 14:27:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|24
1653488830000|2022-05-25 14:27:10|||||||||122
1653488840000|2022-05-25 14:27:20|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|23
1653488850000|2022-05-25 14:27:30|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|147
1653488860000|2022-05-25 14:27:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|102
1653488870000|2022-05-25 14:27:50|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|67
1653488880000|2022-05-25 14:28:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|681
1653488890000|2022-05-25 14:28:10|||||||||596
1653488900000|2022-05-25 14:28:20|||||||||1954
1653488910000|2022-05-25 14:28:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|99
1653488920000|2022-05-25 14:28:40|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15809.8|15805.8|92
1653488930000|2022-05-25 14:28:50|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|42
1653488940000|2022-05-25 14:29:00|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15806.7|15802.7|40
1653488950000|2022-05-25 14:29:10|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|89
1653488960000|2022-05-25 14:29:20|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|34
1653488970000|2022-05-25 14:29:30|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1386
1653488980000|2022-05-25 14:29:40|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|520
1653488990000|2022-05-25 14:29:50|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|204
1653489000000|2022-05-25 14:30:00|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15809.8|15805.8|27
1653489010000|2022-05-25 14:30:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|116
1653489020000|2022-05-25 14:30:20|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|135
1653489030000|2022-05-25 14:30:30|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|26
1653489040000|2022-05-25 14:30:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|105
1653489050000|2022-05-25 14:30:50|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|30
1653489060000|2022-05-25 14:31:00|15812.9|15808.9|15808.3|15804.3|15814.5|15810.5|15808.3|15804.3|87
1653489070000|2022-05-25 14:31:10|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|212
1653489080000|2022-05-25 14:31:20|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|427
1653489090000|2022-05-25 14:31:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|47
1653489100000|2022-05-25 14:31:40|||||||||211
1653489110000|2022-05-25 14:31:50|15806.7|15802.7|15811.4|15807.4|15811.4|15807.4|15806.7|15802.7|24
1653489120000|2022-05-25 14:32:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|34
1653489130000|2022-05-25 14:32:10|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|112
1653489140000|2022-05-25 14:32:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1843
1653489150000|2022-05-25 14:32:30|||||||||50
1653489160000|2022-05-25 14:32:40|||||||||99
1653489170000|2022-05-25 14:32:50|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|18
1653489180000|2022-05-25 14:33:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|585
1653489190000|2022-05-25 14:33:10|||||||||75
1653489200000|2022-05-25 14:33:20|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|2677
1653489210000|2022-05-25 14:33:30|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|13
1653489220000|2022-05-25 14:33:40|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1057
1653489230000|2022-05-25 14:33:50|15812.9|15808.9|15812.9|15808.9|15814.5|15810.5|15809.8|15805.8|11
1653489240000|2022-05-25 14:34:00|15811.4|15807.4|15808.3|15804.3|15811.4|15807.4|15806.7|15802.7|37
1653489250000|2022-05-25 14:34:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|85
1653489260000|2022-05-25 14:34:20|||||||||17
1653489270000|2022-05-25 14:34:30|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|25
1653489280000|2022-05-25 14:34:40|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|104
1653489290000|2022-05-25 14:34:50|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15805.1|15801.1|75
1653489300000|2022-05-25 14:35:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|4
1653489310000|2022-05-25 14:35:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|153
1653489320000|2022-05-25 14:35:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|19
1653489330000|2022-05-25 14:35:30|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|50
1653489340000|2022-05-25 14:35:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|111
1653489350000|2022-05-25 14:35:50|||||||||4163
1653489360000|2022-05-25 14:36:00|||||||||313
1653489370000|2022-05-25 14:36:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|259
1653489380000|2022-05-25 14:36:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|342
1653489390000|2022-05-25 14:36:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|224
1653489400000|2022-05-25 14:36:40|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|331
1653489410000|2022-05-25 14:36:50|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|102
1653489420000|2022-05-25 14:37:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|136
1653489430000|2022-05-25 14:37:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|99
1653489440000|2022-05-25 14:37:20|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|80
1653489450000|2022-05-25 14:37:30|15817.6|15813.6|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|196
1653489460000|2022-05-25 14:37:40|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|74
1653489470000|2022-05-25 14:37:50|||||||||600
1653489480000|2022-05-25 14:38:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|303
1653489490000|2022-05-25 14:38:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|898
1653489500000|2022-05-25 14:38:20|||||||||93
1653489510000|2022-05-25 14:38:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|215
1653489520000|2022-05-25 14:38:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|364
1653489530000|2022-05-25 14:38:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|227
1653489540000|2022-05-25 14:39:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|221
1653489550000|2022-05-25 14:39:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|167
1653489560000|2022-05-25 14:39:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|205
1653489570000|2022-05-25 14:39:30|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|257
1653489580000|2022-05-25 14:39:40|15817.6|15813.6|15822.3|15818.3|15822.3|15818.3|15817.6|15813.6|104
1653489590000|2022-05-25 14:39:50|||||||||444
1653489600000|2022-05-25 14:40:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1077
1653489610000|2022-05-25 14:40:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|191
1653489620000|2022-05-25 14:40:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|37
1653489630000|2022-05-25 14:40:30|15820.8|15816.8|15822.3|15818.3|15825.4|15821.4|15820.8|15816.8|34
1653489640000|2022-05-25 14:40:40|||||||||239
1653489650000|2022-05-25 14:40:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|375
1653489660000|2022-05-25 14:41:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|446
1653489670000|2022-05-25 14:41:10|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|298
1653489680000|2022-05-25 14:41:20|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15822.3|15818.3|112
1653489690000|2022-05-25 14:41:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|213
1653489700000|2022-05-25 14:41:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|233
1653489710000|2022-05-25 14:41:50|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|200
1653489720000|2022-05-25 14:42:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|487
1653489730000|2022-05-25 14:42:10|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15820.8|15816.8|217
1653489740000|2022-05-25 14:42:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|108
1653489750000|2022-05-25 14:42:30|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|84
1653489760000|2022-05-25 14:42:40|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|165
1653489770000|2022-05-25 14:42:50|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|145
1653489780000|2022-05-25 14:43:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15830.1|15826.1|151
1653489790000|2022-05-25 14:43:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|271
1653489800000|2022-05-25 14:43:20|||||||||133
1653489810000|2022-05-25 14:43:30|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|54
1653489820000|2022-05-25 14:43:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|49
1653489830000|2022-05-25 14:43:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|180
1653489840000|2022-05-25 14:44:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|10
1653489850000|2022-05-25 14:44:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|222
1653489860000|2022-05-25 14:44:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|64
1653489870000|2022-05-25 14:44:30|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|365
1653489880000|2022-05-25 14:44:40|||||||||6
1653489890000|2022-05-25 14:44:50|15845.8|15841.8|15853.6|15849.6|15853.6|15849.6|15845.8|15841.8|66
1653489900000|2022-05-25 14:45:00|||||||||433
1653489910000|2022-05-25 14:45:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|42
1653489920000|2022-05-25 14:45:20|||||||||211
1653489930000|2022-05-25 14:45:30|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|15
1653489940000|2022-05-25 14:45:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|80
1653489950000|2022-05-25 14:45:50|||||||||85
1653489960000|2022-05-25 14:46:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|127
1653489970000|2022-05-25 14:46:10|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|55
1653489980000|2022-05-25 14:46:20|||||||||17
1653489990000|2022-05-25 14:46:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|71
1653490000000|2022-05-25 14:46:40|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|66
1653490010000|2022-05-25 14:46:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|90
1653490020000|2022-05-25 14:47:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|335
1653490030000|2022-05-25 14:47:10|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|140
1653490040000|2022-05-25 14:47:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|71
1653490050000|2022-05-25 14:47:30|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|75
1653490060000|2022-05-25 14:47:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|576
1653490070000|2022-05-25 14:47:50|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|134
1653490080000|2022-05-25 14:48:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|59
1653490090000|2022-05-25 14:48:10|15862.9|15858.9|15867.6|15863.6|15867.6|15863.6|15862.9|15858.9|32
1653490100000|2022-05-25 14:48:20|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|96
1653490110000|2022-05-25 14:48:30|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|15
1653490120000|2022-05-25 14:48:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|37
1653490130000|2022-05-25 14:48:50|||||||||82
1653490140000|2022-05-25 14:49:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|73
1653490150000|2022-05-25 14:49:10|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15867.6|15863.6|30
1653490160000|2022-05-25 14:49:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|91
1653490170000|2022-05-25 14:49:30|||||||||17
1653490180000|2022-05-25 14:49:40|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|42
1653490190000|2022-05-25 14:49:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|77
1653490200000|2022-05-25 14:50:00|||||||||824
1653490210000|2022-05-25 14:50:10|||||||||4
1653490220000|2022-05-25 14:50:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|61
1653490230000|2022-05-25 14:50:30|||||||||19
1653490240000|2022-05-25 14:50:40|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|195
1653490250000|2022-05-25 14:50:50|||||||||58
1653490260000|2022-05-25 14:51:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|117
1653490270000|2022-05-25 14:51:10|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|120
1653490280000|2022-05-25 14:51:20|||||||||681
1653490290000|2022-05-25 14:51:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|165
1653490300000|2022-05-25 14:51:40|15864.5|15860.5|15856.7|15852.7|15864.5|15860.5|15856.7|15852.7|11
1653490310000|2022-05-25 14:51:50|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|491
1653490320000|2022-05-25 14:52:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|385
1653490330000|2022-05-25 14:52:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|22
1653490340000|2022-05-25 14:52:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|76
1653490350000|2022-05-25 14:52:30|||||||||17
1653490360000|2022-05-25 14:52:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|69
1653490370000|2022-05-25 14:52:50|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|70
1653490380000|2022-05-25 14:53:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|247
1653490390000|2022-05-25 14:53:10|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|105
1653490400000|2022-05-25 14:53:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|59
1653490410000|2022-05-25 14:53:30|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|252
1653490420000|2022-05-25 14:53:40|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|210
1653490430000|2022-05-25 14:53:50|||||||||71
1653490440000|2022-05-25 14:54:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|109
1653490460000|2022-05-25 14:54:20|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|31
1653490470000|2022-05-25 14:54:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|29
1653490480000|2022-05-25 14:54:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|28
1653490490000|2022-05-25 14:54:50|||||||||27
1653490500000|2022-05-25 14:55:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|138
1653490510000|2022-05-25 14:55:10|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|35
1653490520000|2022-05-25 14:55:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|62
1653490530000|2022-05-25 14:55:30|||||||||1
1653490540000|2022-05-25 14:55:40|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|62
1653490550000|2022-05-25 14:55:50|15872.3|15868.3|15870.8|15866.8|15873.9|15869.9|15870.8|15866.8|104
1653490560000|2022-05-25 14:56:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|82
1653490570000|2022-05-25 14:56:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|569
1653490580000|2022-05-25 14:56:20|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|615
1653490590000|2022-05-25 14:56:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|346
1653490600000|2022-05-25 14:56:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|207
1653490610000|2022-05-25 14:56:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|257
1653490620000|2022-05-25 14:57:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|35
1653490630000|2022-05-25 14:57:10|15866.1|15862.1|15870.8|15866.8|15870.8|15866.8|15866.1|15862.1|33
1653490640000|2022-05-25 14:57:20|15869.2|15865.2|15866.1|15862.1|15870.8|15866.8|15866.1|15862.1|128
1653490650000|2022-05-25 14:57:30|||||||||44
1653490660000|2022-05-25 14:57:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|200
1653490670000|2022-05-25 14:57:50|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|92
1653490680000|2022-05-25 14:58:00|||||||||150
1653490690000|2022-05-25 14:58:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|61
1653490700000|2022-05-25 14:58:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|61
1653490710000|2022-05-25 14:58:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|334
1653490720000|2022-05-25 14:58:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|151
1653490730000|2022-05-25 14:58:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|205
1653490740000|2022-05-25 14:59:00|||||||||89
1653490750000|2022-05-25 14:59:10|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|77
1653490760000|2022-05-25 14:59:20|||||||||123
1653490770000|2022-05-25 14:59:30|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|144
1653490780000|2022-05-25 14:59:40|||||||||219
1653490790000|2022-05-25 14:59:50|||||||||81
1653490800000|2022-05-25 15:00:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|187
1653490810000|2022-05-25 15:00:10|||||||||153
1653490820000|2022-05-25 15:00:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|130
1653490830000|2022-05-25 15:00:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|179
1653490840000|2022-05-25 15:00:40|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15873.9|15869.9|108
1653490850000|2022-05-25 15:00:50|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|125
1653490860000|2022-05-25 15:01:00|||||||||102
1653490870000|2022-05-25 15:01:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|154
1653490880000|2022-05-25 15:01:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|57
1653490890000|2022-05-25 15:01:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|77
1653490900000|2022-05-25 15:01:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|771
1653490910000|2022-05-25 15:01:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|99
1653490920000|2022-05-25 15:02:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|130
1653490930000|2022-05-25 15:02:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|213
1653490940000|2022-05-25 15:02:20|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|43
1653490950000|2022-05-25 15:02:30|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|26
1653490960000|2022-05-25 15:02:40|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|238
1653490970000|2022-05-25 15:02:50|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|131
1653490980000|2022-05-25 15:03:00|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|693
1653490990000|2022-05-25 15:03:10|||||||||174
1653491000000|2022-05-25 15:03:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|99
1653491010000|2022-05-25 15:03:30|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|5
1653491020000|2022-05-25 15:03:40|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|38
1653491030000|2022-05-25 15:03:50|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|50
1653491040000|2022-05-25 15:04:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|493
1653491050000|2022-05-25 15:04:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|150
1653491060000|2022-05-25 15:04:20|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|231
1653491070000|2022-05-25 15:04:30|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|79
1653491080000|2022-05-25 15:04:40|15873.9|15869.9|15881.7|15877.7|15881.7|15877.7|15873.9|15869.9|694
1653491090000|2022-05-25 15:04:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|377
1653491100000|2022-05-25 15:05:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|72
1653491110000|2022-05-25 15:05:10|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|19
1653491120000|2022-05-25 15:05:20|15878.6|15874.6|15877|15873|15878.6|15874.6|15875.4|15871.4|119
1653491130000|2022-05-25 15:05:30|15878.6|15874.6|15877|15873|15878.6|15874.6|15875.4|15871.4|55
1653491140000|2022-05-25 15:05:40|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|12
1653491150000|2022-05-25 15:05:50|15877|15873|15875.4|15871.4|15877|15873|15872.3|15868.3|60
1653491160000|2022-05-25 15:06:00|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|207
1653491170000|2022-05-25 15:06:10|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|9
1653491180000|2022-05-25 15:06:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|812
1653491190000|2022-05-25 15:06:30|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|71
1653491200000|2022-05-25 15:06:40|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|106
1653491210000|2022-05-25 15:06:50|15870.8|15866.8|15875.4|15871.4|15875.4|15871.4|15870.8|15866.8|115
1653491220000|2022-05-25 15:07:00|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|87
1653491230000|2022-05-25 15:07:10|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|46
1653491240000|2022-05-25 15:07:20|15886.4|15882.4|15887.9|15883.9|15891.1|15887.1|15886.4|15882.4|265
1653491250000|2022-05-25 15:07:30|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|67
1653491260000|2022-05-25 15:07:40|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|87
1653491270000|2022-05-25 15:07:50|15878.6|15874.6|15875.4|15871.4|15880.1|15876.1|15875.4|15871.4|39
1653491280000|2022-05-25 15:08:00|15877|15873|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|134
1653491290000|2022-05-25 15:08:10|15873.9|15869.9|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|316
1653491300000|2022-05-25 15:08:20|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|270
1653491310000|2022-05-25 15:08:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|130
1653491320000|2022-05-25 15:08:40|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|86
1653491330000|2022-05-25 15:08:50|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|146
1653491340000|2022-05-25 15:09:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|143
1653491350000|2022-05-25 15:09:10|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|19
1653491360000|2022-05-25 15:09:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|20
1653491370000|2022-05-25 15:09:30|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|9
1653491380000|2022-05-25 15:09:40|||||||||25
1653491390000|2022-05-25 15:09:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|136
1653491400000|2022-05-25 15:10:00|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|208
1653491410000|2022-05-25 15:10:10|15873.9|15869.9|15875.4|15871.4|15877|15873|15873.9|15869.9|171
1653491420000|2022-05-25 15:10:20|||||||||107
1653491430000|2022-05-25 15:10:30|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15870.8|15866.8|72
1653491440000|2022-05-25 15:10:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|49
1653491450000|2022-05-25 15:10:50|||||||||19
1653491460000|2022-05-25 15:11:00|||||||||165
1653491470000|2022-05-25 15:11:10|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|244
1653491480000|2022-05-25 15:11:20|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|2
1653491490000|2022-05-25 15:11:30|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|122
1653491500000|2022-05-25 15:11:40|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|742
1653491510000|2022-05-25 15:11:50|||||||||542
1653491520000|2022-05-25 15:12:00|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|80
1653491530000|2022-05-25 15:12:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|51
1653491540000|2022-05-25 15:12:20|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|325
1653491550000|2022-05-25 15:12:30|15873.9|15869.9|15872.3|15868.3|15877|15873|15872.3|15868.3|472
1653491560000|2022-05-25 15:12:40|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|140
1653491570000|2022-05-25 15:12:50|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|66
1653491580000|2022-05-25 15:13:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|11
1653491590000|2022-05-25 15:13:10|||||||||665
1653491600000|2022-05-25 15:13:20|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|19
1653491610000|2022-05-25 15:13:30|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|9
1653491620000|2022-05-25 15:13:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|470
1653491630000|2022-05-25 15:13:50|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|67
1653491640000|2022-05-25 15:14:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|48
1653491650000|2022-05-25 15:14:10|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|38
1653491660000|2022-05-25 15:14:20|15902|15898|15905.1|15901.1|15906.7|15902.7|15902|15898|98
1653491670000|2022-05-25 15:14:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|44
1653491680000|2022-05-25 15:14:40|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|56
1653491690000|2022-05-25 15:14:50|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|132
1653491700000|2022-05-25 15:15:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|253
1653491710000|2022-05-25 15:15:10|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|12
1653491720000|2022-05-25 15:15:20|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|157
1653491730000|2022-05-25 15:15:30|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|67
1653491740000|2022-05-25 15:15:40|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|159
1653491750000|2022-05-25 15:15:50|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|117
1653491760000|2022-05-25 15:16:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|350
1653491770000|2022-05-25 15:16:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|177
1653491780000|2022-05-25 15:16:20|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|118
1653491790000|2022-05-25 15:16:30|15905.1|15901.1|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|21
1653491800000|2022-05-25 15:16:40|||||||||58
1653491810000|2022-05-25 15:16:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15903.6|15899.6|69
1653491820000|2022-05-25 15:17:00|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|64
1653491830000|2022-05-25 15:17:10|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|14
1653491840000|2022-05-25 15:17:20|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|45
1653491850000|2022-05-25 15:17:30|||||||||78
1653491860000|2022-05-25 15:17:40|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|35
1653491870000|2022-05-25 15:17:50|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|53
1653491880000|2022-05-25 15:18:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|0
1653491890000|2022-05-25 15:18:10|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|11
1653491900000|2022-05-25 15:18:20|||||||||71
1653491910000|2022-05-25 15:18:30|||||||||1
1653491920000|2022-05-25 15:18:40|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|40
1653491930000|2022-05-25 15:18:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|32
1653491940000|2022-05-25 15:19:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|15
1653491950000|2022-05-25 15:19:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|27
1653491960000|2022-05-25 15:19:20|||||||||178
1653491970000|2022-05-25 15:19:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|23
1653491980000|2022-05-25 15:19:40|||||||||25
1653491990000|2022-05-25 15:19:50|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|284
1653492000000|2022-05-25 15:20:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|158
1653492010000|2022-05-25 15:20:10|||||||||28
1653492020000|2022-05-25 15:20:20|||||||||105
1653492030000|2022-05-25 15:20:30|||||||||10
1653492040000|2022-05-25 15:20:40|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|39
1653492050000|2022-05-25 15:20:50|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|100
1653492060000|2022-05-25 15:21:00|15902|15898|15903.6|15899.6|15905.1|15901.1|15900.4|15896.4|176
1653492070000|2022-05-25 15:21:10|15902|15898|15897.3|15893.3|15902|15898|15895.8|15891.8|473
1653492080000|2022-05-25 15:21:20|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|234
1653492090000|2022-05-25 15:21:30|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|22
1653492100000|2022-05-25 15:21:40|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|35
1653492110000|2022-05-25 15:21:50|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|87
1653492120000|2022-05-25 15:22:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|151
1653492130000|2022-05-25 15:22:10|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15895.8|15891.8|5
1653492140000|2022-05-25 15:22:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|527
1653492150000|2022-05-25 15:22:30|||||||||40
1653492160000|2022-05-25 15:22:40|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|521
1653492170000|2022-05-25 15:22:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|153
1653492180000|2022-05-25 15:23:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|109
1653492190000|2022-05-25 15:23:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|68
1653492200000|2022-05-25 15:23:20|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15905.1|15901.1|58
1653492210000|2022-05-25 15:23:30|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|49
1653492220000|2022-05-25 15:23:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|84
1653492230000|2022-05-25 15:23:50|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|299
1653492240000|2022-05-25 15:24:00|||||||||47
1653492250000|2022-05-25 15:24:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|63
1653492260000|2022-05-25 15:24:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|136
1653492270000|2022-05-25 15:24:30|||||||||73
1653492280000|2022-05-25 15:24:40|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|43
1653492290000|2022-05-25 15:24:50|||||||||224
1653492300000|2022-05-25 15:25:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|235
1653492310000|2022-05-25 15:25:10|||||||||197
1653492320000|2022-05-25 15:25:20|||||||||26
1653492330000|2022-05-25 15:25:30|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|323
1653492340000|2022-05-25 15:25:40|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|3
1653492350000|2022-05-25 15:25:50|||||||||42
1653492360000|2022-05-25 15:26:00|15916.1|15912.1|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|100
1653492380000|2022-05-25 15:26:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|47
1653492390000|2022-05-25 15:26:30|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|32
1653492400000|2022-05-25 15:26:40|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|15
1653492410000|2022-05-25 15:26:50|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|51
1653492420000|2022-05-25 15:27:00|||||||||66
1653492430000|2022-05-25 15:27:10|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|25
1653492440000|2022-05-25 15:27:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|44
1653492450000|2022-05-25 15:27:30|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|18
1653492460000|2022-05-25 15:27:40|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|11
1653492470000|2022-05-25 15:27:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|262
1653492490000|2022-05-25 15:28:10|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15905.1|15901.1|22
1653492500000|2022-05-25 15:28:20|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|26
1653492510000|2022-05-25 15:28:30|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|11
1653492520000|2022-05-25 15:28:40|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|45
1653492530000|2022-05-25 15:28:50|15905.1|15901.1|15909.8|15905.8|15909.8|15905.8|15905.1|15901.1|67
1653492540000|2022-05-25 15:29:00|15908.3|15904.3|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|46
1653492550000|2022-05-25 15:29:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|227
1653492560000|2022-05-25 15:29:20|||||||||266
1653492570000|2022-05-25 15:29:30|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|77
1653492580000|2022-05-25 15:29:40|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|30
1653492590000|2022-05-25 15:29:50|||||||||61
1653492600000|2022-05-25 15:30:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|10
1653492610000|2022-05-25 15:30:10|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|29
1653492620000|2022-05-25 15:30:20|||||||||70
1653492630000|2022-05-25 15:30:30|||||||||1
1653492640000|2022-05-25 15:30:40|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|317
1653492650000|2022-05-25 15:30:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|45
1653492660000|2022-05-25 15:31:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|136
1653492670000|2022-05-25 15:31:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|18
1653492680000|2022-05-25 15:31:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|73
1653492690000|2022-05-25 15:31:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|22
1653492700000|2022-05-25 15:31:40|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|67
1653492710000|2022-05-25 15:31:50|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|82
1653492720000|2022-05-25 15:32:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|34
1653492730000|2022-05-25 15:32:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|43
1653492740000|2022-05-25 15:32:20|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|99
1653492750000|2022-05-25 15:32:30|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|96
1653492760000|2022-05-25 15:32:40|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|64
1653492770000|2022-05-25 15:32:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|92
1653492780000|2022-05-25 15:33:00|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|26
1653492790000|2022-05-25 15:33:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|72
1653492800000|2022-05-25 15:33:20|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|134
1653492810000|2022-05-25 15:33:30|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|53
1653492820000|2022-05-25 15:33:40|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|78
1653492830000|2022-05-25 15:33:50|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|106
1653492840000|2022-05-25 15:34:00|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|76
1653492850000|2022-05-25 15:34:10|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|228
1653492860000|2022-05-25 15:34:20|15922.3|15918.3|15931.7|15927.7|15931.7|15927.7|15922.3|15918.3|129
1653492870000|2022-05-25 15:34:30|15928.6|15924.6|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|208
1653492880000|2022-05-25 15:34:40|||||||||9
1653492890000|2022-05-25 15:34:50|||||||||105
1653492900000|2022-05-25 15:35:00|||||||||39
1653492910000|2022-05-25 15:35:10|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|283
1653492920000|2022-05-25 15:35:20|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|68
1653492930000|2022-05-25 15:35:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|17
1653492940000|2022-05-25 15:35:40|15937.9|15933.9|15933.3|15929.3|15937.9|15933.9|15933.3|15929.3|32
1653492950000|2022-05-25 15:35:50|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|90
1653492960000|2022-05-25 15:36:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|147
1653492970000|2022-05-25 15:36:10|15936.4|15932.4|15941.1|15937.1|15941.1|15937.1|15936.4|15932.4|50
1653492980000|2022-05-25 15:36:20|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|59
1653492990000|2022-05-25 15:36:30|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|93
1653493000000|2022-05-25 15:36:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|69
1653493010000|2022-05-25 15:36:50|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|178
1653493020000|2022-05-25 15:37:00|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|242
1653493030000|2022-05-25 15:37:10|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|124
1653493040000|2022-05-25 15:37:20|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|384
1653493050000|2022-05-25 15:37:30|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|48
1653493060000|2022-05-25 15:37:40|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|77
1653493070000|2022-05-25 15:37:50|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|113
1653493080000|2022-05-25 15:38:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|180
1653493090000|2022-05-25 15:38:10|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|130
1653493100000|2022-05-25 15:38:20|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|106
1653493110000|2022-05-25 15:38:30|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|91
1653493120000|2022-05-25 15:38:40|15930.1|15926.1|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|131
1653493130000|2022-05-25 15:38:50|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|71
1653493140000|2022-05-25 15:39:00|15927|15923|15925.4|15921.4|15927|15923|15922.3|15918.3|246
1653493150000|2022-05-25 15:39:10|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|7
1653493160000|2022-05-25 15:39:20|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|38
1653493170000|2022-05-25 15:39:30|||||||||40
1653493180000|2022-05-25 15:39:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|9
1653493190000|2022-05-25 15:39:50|||||||||55
1653493200000|2022-05-25 15:40:00|15927|15923|15928.6|15924.6|15930.1|15926.1|15927|15923|28
1653493210000|2022-05-25 15:40:10|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|192
1653493220000|2022-05-25 15:40:20|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|239
1653493230000|2022-05-25 15:40:30|||||||||69
1653493240000|2022-05-25 15:40:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|30
1653493250000|2022-05-25 15:40:50|15925.4|15921.4|15925.4|15921.4|15927|15923|15925.4|15921.4|93
1653493260000|2022-05-25 15:41:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|118
1653493270000|2022-05-25 15:41:10|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|111
1653493280000|2022-05-25 15:41:20|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|34
1653493290000|2022-05-25 15:41:30|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|14
1653493300000|2022-05-25 15:41:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|33
1653493310000|2022-05-25 15:41:50|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|70
1653493320000|2022-05-25 15:42:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|89
1653493330000|2022-05-25 15:42:10|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|28
1653493340000|2022-05-25 15:42:20|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|87
1653493350000|2022-05-25 15:42:30|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|26
1653493360000|2022-05-25 15:42:40|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|15
1653493370000|2022-05-25 15:42:50|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|48
1653493380000|2022-05-25 15:43:00|15914.5|15910.5|15917.6|15913.6|15917.6|15913.6|15914.5|15910.5|60
1653493390000|2022-05-25 15:43:10|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|22
1653493400000|2022-05-25 15:43:20|15916.1|15912.1|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|85
1653493410000|2022-05-25 15:43:30|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|28
1653493420000|2022-05-25 15:43:40|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|37
1653493430000|2022-05-25 15:43:50|||||||||42
1653493440000|2022-05-25 15:44:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15902|15898|84
1653493450000|2022-05-25 15:44:10|||||||||56
1653493460000|2022-05-25 15:44:20|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|136
1653493470000|2022-05-25 15:44:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|33
1653493480000|2022-05-25 15:44:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|20
1653493490000|2022-05-25 15:44:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|70
1653493500000|2022-05-25 15:45:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|70
1653493510000|2022-05-25 15:45:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|326
1653493520000|2022-05-25 15:45:20|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|86
1653493530000|2022-05-25 15:45:30|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|205
1653493540000|2022-05-25 15:45:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|227
1653493550000|2022-05-25 15:45:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|112
1653493560000|2022-05-25 15:46:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|19
1653493570000|2022-05-25 15:46:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|490
1653493580000|2022-05-25 15:46:20|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|183
1653493590000|2022-05-25 15:46:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|6
1653493600000|2022-05-25 15:46:40|||||||||23
1653493610000|2022-05-25 15:46:50|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|144
1653493620000|2022-05-25 15:47:00|15900.4|15896.4|15894.2|15890.2|15903.6|15899.6|15894.2|15890.2|147
1653493630000|2022-05-25 15:47:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|51
1653493640000|2022-05-25 15:47:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|66
1653493650000|2022-05-25 15:47:30|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|121
1653493660000|2022-05-25 15:47:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|98
1653493670000|2022-05-25 15:47:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|116
1653493680000|2022-05-25 15:48:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|91
1653493690000|2022-05-25 15:48:10|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|30
1653493700000|2022-05-25 15:48:20|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|167
1653493710000|2022-05-25 15:48:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|6
1653493720000|2022-05-25 15:48:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|35
1653493730000|2022-05-25 15:48:50|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|198
1653493740000|2022-05-25 15:49:00|||||||||51
1653493750000|2022-05-25 15:49:10|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|34
1653493760000|2022-05-25 15:49:20|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|110
1653493770000|2022-05-25 15:49:30|||||||||34
1653493780000|2022-05-25 15:49:40|||||||||9
1653493790000|2022-05-25 15:49:50|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|25
1653493800000|2022-05-25 15:50:00|15883.3|15879.3|15878.6|15874.6|15883.3|15879.3|15877|15873|131
1653493810000|2022-05-25 15:50:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|30
1653493820000|2022-05-25 15:50:20|15877|15873|15877|15873|15878.6|15874.6|15875.4|15871.4|15
1653493830000|2022-05-25 15:50:30|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|43
1653493840000|2022-05-25 15:50:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|58
1653493850000|2022-05-25 15:50:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|17
1653493860000|2022-05-25 15:51:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|39
1653493870000|2022-05-25 15:51:10|||||||||8
1653493880000|2022-05-25 15:51:20|15883.3|15879.3|15884.8|15880.8|15887.9|15883.9|15883.3|15879.3|45
1653493890000|2022-05-25 15:51:30|||||||||59
1653493900000|2022-05-25 15:51:40|||||||||9
1653493910000|2022-05-25 15:51:50|||||||||2
1653493920000|2022-05-25 15:52:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|64
1653493930000|2022-05-25 15:52:10|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|171
1653493940000|2022-05-25 15:52:20|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|24
1653493950000|2022-05-25 15:52:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|55
1653493960000|2022-05-25 15:52:40|||||||||47
1653493970000|2022-05-25 15:52:50|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|163
1653493980000|2022-05-25 15:53:00|15886.4|15882.4|15881.7|15877.7|15886.4|15882.4|15881.7|15877.7|135
1653493990000|2022-05-25 15:53:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|12
1653494000000|2022-05-25 15:53:20|15881.7|15877.7|15886.4|15882.4|15886.4|15882.4|15881.7|15877.7|450
1653494010000|2022-05-25 15:53:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|536
1653494020000|2022-05-25 15:53:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|17
1653494030000|2022-05-25 15:53:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|175
1653494040000|2022-05-25 15:54:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|55
1653494050000|2022-05-25 15:54:10|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|35
1653494060000|2022-05-25 15:54:20|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|153
1653494070000|2022-05-25 15:54:30|||||||||82
1653494080000|2022-05-25 15:54:40|||||||||3
1653494090000|2022-05-25 15:54:50|||||||||24
1653494100000|2022-05-25 15:55:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|79
1653494110000|2022-05-25 15:55:10|||||||||23
1653494120000|2022-05-25 15:55:20|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|260
1653494130000|2022-05-25 15:55:30|||||||||43
1653494140000|2022-05-25 15:55:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|30
1653494150000|2022-05-25 15:55:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|45
1653494160000|2022-05-25 15:56:00|||||||||50
1653494170000|2022-05-25 15:56:10|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|26
1653494180000|2022-05-25 15:56:20|||||||||26
1653494190000|2022-05-25 15:56:30|||||||||165
1653494200000|2022-05-25 15:56:40|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|14
1653494210000|2022-05-25 15:56:50|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|106
1653494220000|2022-05-25 15:57:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|149
1653494230000|2022-05-25 15:57:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|39
1653494240000|2022-05-25 15:57:20|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|26
1653494250000|2022-05-25 15:57:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|132
1653494260000|2022-05-25 15:57:40|||||||||47
1653494270000|2022-05-25 15:57:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|63
1653494280000|2022-05-25 15:58:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|127
1653494290000|2022-05-25 15:58:10|||||||||162
1653494300000|2022-05-25 15:58:20|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15881.7|15877.7|339
1653494310000|2022-05-25 15:58:30|||||||||808
1653494320000|2022-05-25 15:58:40|||||||||7
1653494330000|2022-05-25 15:58:50|||||||||18
1653494340000|2022-05-25 15:59:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|717
1653494350000|2022-05-25 15:59:10|||||||||121
1653494360000|2022-05-25 15:59:20|||||||||1009
1653494370000|2022-05-25 15:59:30|||||||||214
1653494380000|2022-05-25 15:59:40|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|78
1653494390000|2022-05-25 15:59:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|72
1653494400000|2022-05-25 16:00:00|||||||||98
1653494410000|2022-05-25 16:00:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|293
1653494420000|2022-05-25 16:00:20|||||||||99
1653494430000|2022-05-25 16:00:30|||||||||115
1653494440000|2022-05-25 16:00:40|||||||||340
1653494450000|2022-05-25 16:00:50|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|140
1653494460000|2022-05-25 16:01:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|174
1653494470000|2022-05-25 16:01:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|62
1653494480000|2022-05-25 16:01:20|||||||||116
1653494490000|2022-05-25 16:01:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|16
1653494500000|2022-05-25 16:01:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|47
1653494510000|2022-05-25 16:01:50|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|101
1653494520000|2022-05-25 16:02:00|15887.9|15883.9|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|316
1653494530000|2022-05-25 16:02:10|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15883.3|15879.3|15
1653494540000|2022-05-25 16:02:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|21
1653494550000|2022-05-25 16:02:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|84
1653494560000|2022-05-25 16:02:40|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|33
1653494570000|2022-05-25 16:02:50|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|282
1653494580000|2022-05-25 16:03:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|235
1653494590000|2022-05-25 16:03:10|||||||||109
1653494600000|2022-05-25 16:03:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|69
1653494610000|2022-05-25 16:03:30|||||||||23
1653494620000|2022-05-25 16:03:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|238
1653494630000|2022-05-25 16:03:50|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|131
1653494640000|2022-05-25 16:04:00|||||||||194
1653494650000|2022-05-25 16:04:10|||||||||72
1653494660000|2022-05-25 16:04:20|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|80
1653494670000|2022-05-25 16:04:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|224
1653494680000|2022-05-25 16:04:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|89
1653494690000|2022-05-25 16:04:50|||||||||202
1653494700000|2022-05-25 16:05:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|71
1653494710000|2022-05-25 16:05:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|46
1653494720000|2022-05-25 16:05:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|132
1653494730000|2022-05-25 16:05:30|||||||||62
1653494740000|2022-05-25 16:05:40|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|175
1653494750000|2022-05-25 16:05:50|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|77
1653494760000|2022-05-25 16:06:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|209
1653494770000|2022-05-25 16:06:10|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|24
1653494780000|2022-05-25 16:06:20|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|42
1653494790000|2022-05-25 16:06:30|||||||||149
1653494800000|2022-05-25 16:06:40|||||||||1
1653494810000|2022-05-25 16:06:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|10
1653494820000|2022-05-25 16:07:00|||||||||116
1653494830000|2022-05-25 16:07:10|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|94
1653494840000|2022-05-25 16:07:20|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|264
1653494850000|2022-05-25 16:07:30|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|65
1653494860000|2022-05-25 16:07:40|||||||||60
1653494870000|2022-05-25 16:07:50|||||||||9
1653494880000|2022-05-25 16:08:00|||||||||58
1653494890000|2022-05-25 16:08:10|||||||||43
1653494900000|2022-05-25 16:08:20|||||||||368
1653494910000|2022-05-25 16:08:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|41
1653494920000|2022-05-25 16:08:40|||||||||84
1653494930000|2022-05-25 16:08:50|||||||||185
1653494940000|2022-05-25 16:09:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|76
1653494950000|2022-05-25 16:09:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|19
1653494960000|2022-05-25 16:09:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|179
1653494970000|2022-05-25 16:09:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|6
1653494980000|2022-05-25 16:09:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|216
1653494990000|2022-05-25 16:09:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|11
1653495000000|2022-05-25 16:10:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|89
1653495010000|2022-05-25 16:10:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|182
1653495020000|2022-05-25 16:10:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|73
1653495030000|2022-05-25 16:10:30|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|22
1653495040000|2022-05-25 16:10:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|63
1653495050000|2022-05-25 16:10:50|||||||||36
1653495060000|2022-05-25 16:11:00|||||||||161
1653495070000|2022-05-25 16:11:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|49
1653495080000|2022-05-25 16:11:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|26
1653495090000|2022-05-25 16:11:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|85
1653495100000|2022-05-25 16:11:40|||||||||21
1653495110000|2022-05-25 16:11:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|33
1653495120000|2022-05-25 16:12:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|81
1653495130000|2022-05-25 16:12:10|||||||||37
1653495140000|2022-05-25 16:12:20|||||||||105
1653495150000|2022-05-25 16:12:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|51
1653495160000|2022-05-25 16:12:40|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|126
1653495170000|2022-05-25 16:12:50|||||||||323
1653495180000|2022-05-25 16:13:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|125
1653495190000|2022-05-25 16:13:10|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|12
1653495200000|2022-05-25 16:13:20|||||||||79
1653495210000|2022-05-25 16:13:30|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|105
1653495220000|2022-05-25 16:13:40|||||||||163
1653495230000|2022-05-25 16:13:50|||||||||155
1653495240000|2022-05-25 16:14:00|||||||||168
1653495250000|2022-05-25 16:14:10|||||||||48
1653495260000|2022-05-25 16:14:20|||||||||29
1653495270000|2022-05-25 16:14:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|88
1653495280000|2022-05-25 16:14:40|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|66
1653495290000|2022-05-25 16:14:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|76
1653495300000|2022-05-25 16:15:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|158
1653495310000|2022-05-25 16:15:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|83
1653495320000|2022-05-25 16:15:20|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|417
1653495330000|2022-05-25 16:15:30|||||||||91
1653495340000|2022-05-25 16:15:40|||||||||35
1653495350000|2022-05-25 16:15:50|||||||||34
1653495360000|2022-05-25 16:16:00|||||||||60
1653495370000|2022-05-25 16:16:10|||||||||75
1653495380000|2022-05-25 16:16:20|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|100
1653495390000|2022-05-25 16:16:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|58
1653495400000|2022-05-25 16:16:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|60
1653495410000|2022-05-25 16:16:50|||||||||102
1653495420000|2022-05-25 16:17:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|138
1653495430000|2022-05-25 16:17:10|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|80
1653495440000|2022-05-25 16:17:20|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|60
1653495450000|2022-05-25 16:17:30|15878.6|15874.6|15877|15873|15880.1|15876.1|15877|15873|71
1653495460000|2022-05-25 16:17:40|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|470
1653495470000|2022-05-25 16:17:50|||||||||193
1653495480000|2022-05-25 16:18:00|15869.2|15865.2|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|50
1653495490000|2022-05-25 16:18:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|75
1653495500000|2022-05-25 16:18:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|41
1653495510000|2022-05-25 16:18:30|||||||||54
1653495520000|2022-05-25 16:18:40|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|70
1653495530000|2022-05-25 16:18:50|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|17
1653495540000|2022-05-25 16:19:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|123
1653495550000|2022-05-25 16:19:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|64
1653495560000|2022-05-25 16:19:20|||||||||8
1653495570000|2022-05-25 16:19:30|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|191
1653495580000|2022-05-25 16:19:40|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|46
1653495590000|2022-05-25 16:19:50|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|81
1653495600000|2022-05-25 16:20:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15873.9|15869.9|122
1653495610000|2022-05-25 16:20:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|103
1653495620000|2022-05-25 16:20:20|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|45
1653495630000|2022-05-25 16:20:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|77
1653495640000|2022-05-25 16:20:40|||||||||49
1653495650000|2022-05-25 16:20:50|15872.3|15868.3|15877|15873|15877|15873|15872.3|15868.3|91
1653495660000|2022-05-25 16:21:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|40
1653495670000|2022-05-25 16:21:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|49
1653495680000|2022-05-25 16:21:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|31
1653495690000|2022-05-25 16:21:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|71
1653495700000|2022-05-25 16:21:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|154
1653495710000|2022-05-25 16:21:50|||||||||25
1653495720000|2022-05-25 16:22:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|48
1653495730000|2022-05-25 16:22:10|||||||||49
1653495740000|2022-05-25 16:22:20|||||||||26
1653495750000|2022-05-25 16:22:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|64
1653495760000|2022-05-25 16:22:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|40
1653495770000|2022-05-25 16:22:50|||||||||128
1653495780000|2022-05-25 16:23:00|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|73
1653495790000|2022-05-25 16:23:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|23
1653495800000|2022-05-25 16:23:20|||||||||14
1653495810000|2022-05-25 16:23:30|||||||||54
1653495820000|2022-05-25 16:23:40|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|98
1653495830000|2022-05-25 16:23:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|54
1653495840000|2022-05-25 16:24:00|||||||||38
1653495850000|2022-05-25 16:24:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|327
1653495860000|2022-05-25 16:24:20|||||||||15
1653495870000|2022-05-25 16:24:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|43
1653495880000|2022-05-25 16:24:40|15877|15873|15877|15873|15878.6|15874.6|15875.4|15871.4|330
1653495890000|2022-05-25 16:24:50|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|1466
1653495900000|2022-05-25 16:25:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|52
1653495910000|2022-05-25 16:25:10|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|23
1653495920000|2022-05-25 16:25:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|7
1653495930000|2022-05-25 16:25:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|53
1653495940000|2022-05-25 16:25:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|88
1653495950000|2022-05-25 16:25:50|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|65
1653495960000|2022-05-25 16:26:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|84
1653495970000|2022-05-25 16:26:10|||||||||532
1653495980000|2022-05-25 16:26:20|||||||||8
1653495990000|2022-05-25 16:26:30|||||||||67
1653496000000|2022-05-25 16:26:40|||||||||22
1653496010000|2022-05-25 16:26:50|||||||||4
1653496020000|2022-05-25 16:27:00|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|81
1653496030000|2022-05-25 16:27:10|||||||||206
1653496040000|2022-05-25 16:27:20|||||||||176
1653496050000|2022-05-25 16:27:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|76
1653496060000|2022-05-25 16:27:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|40
1653496070000|2022-05-25 16:27:50|||||||||45
1653496080000|2022-05-25 16:28:00|||||||||124
1653496090000|2022-05-25 16:28:10|||||||||78
1653496100000|2022-05-25 16:28:20|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|49
1653496110000|2022-05-25 16:28:30|||||||||41
1653496120000|2022-05-25 16:28:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|60
1653496130000|2022-05-25 16:28:50|||||||||96
1653496140000|2022-05-25 16:29:00|15877|15873|15877|15873|15877|15873|15877|15873|67
1653496150000|2022-05-25 16:29:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|41
1653496160000|2022-05-25 16:29:20|15877|15873|15877|15873|15878.6|15874.6|15875.4|15871.4|5
1653496170000|2022-05-25 16:29:30|15875.4|15871.4|15875.4|15871.4|15877|15873|15875.4|15871.4|102
1653496180000|2022-05-25 16:29:40|||||||||57
1653496190000|2022-05-25 16:29:50|||||||||44
1653496200000|2022-05-25 16:30:00|||||||||54
1653496210000|2022-05-25 16:30:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|46
1653496220000|2022-05-25 16:30:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|95
1653496230000|2022-05-25 16:30:30|||||||||49
1653496240000|2022-05-25 16:30:40|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|24
1653496250000|2022-05-25 16:30:50|||||||||37
1653496260000|2022-05-25 16:31:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|86
1653496270000|2022-05-25 16:31:10|||||||||36
1653496280000|2022-05-25 16:31:20|||||||||335
1653496290000|2022-05-25 16:31:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|89
1653496300000|2022-05-25 16:31:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|135
1653496310000|2022-05-25 16:31:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|10
1653496320000|2022-05-25 16:32:00|||||||||50
1653496330000|2022-05-25 16:32:10|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|43
1653496340000|2022-05-25 16:32:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15
1653496350000|2022-05-25 16:32:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|61
1653496360000|2022-05-25 16:32:40|||||||||92
1653496370000|2022-05-25 16:32:50|||||||||30
1653496380000|2022-05-25 16:33:00|||||||||120
1653496390000|2022-05-25 16:33:10|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|35
1653496400000|2022-05-25 16:33:20|||||||||2
1653496410000|2022-05-25 16:33:30|||||||||74
1653496420000|2022-05-25 16:33:40|||||||||23
1653496430000|2022-05-25 16:33:50|||||||||43
1653496440000|2022-05-25 16:34:00|||||||||136
1653496450000|2022-05-25 16:34:10|||||||||22
1653496460000|2022-05-25 16:34:20|||||||||3
1653496470000|2022-05-25 16:34:30|||||||||41
1653496480000|2022-05-25 16:34:40|||||||||107
1653496490000|2022-05-25 16:34:50|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|146
1653496500000|2022-05-25 16:35:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|86
1653496510000|2022-05-25 16:35:10|||||||||22
1653496520000|2022-05-25 16:35:20|||||||||31
1653496530000|2022-05-25 16:35:30|||||||||154
1653496540000|2022-05-25 16:35:40|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|51
1653496550000|2022-05-25 16:35:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|58
1653496560000|2022-05-25 16:36:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|108
1653496570000|2022-05-25 16:36:10|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|254
1653496580000|2022-05-25 16:36:20|||||||||270
1653496590000|2022-05-25 16:36:30|||||||||119
1653496600000|2022-05-25 16:36:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|171
1653496610000|2022-05-25 16:36:50|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|347
1653496620000|2022-05-25 16:37:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|150
1653496630000|2022-05-25 16:37:10|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|30
1653496640000|2022-05-25 16:37:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|34
1653496650000|2022-05-25 16:37:30|||||||||78
1653496660000|2022-05-25 16:37:40|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|29
1653496670000|2022-05-25 16:37:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|167
1653496680000|2022-05-25 16:38:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|98
1653496690000|2022-05-25 16:38:10|||||||||3
1653496700000|2022-05-25 16:38:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|28
1653496710000|2022-05-25 16:38:30|||||||||57
1653496720000|2022-05-25 16:38:40|||||||||68
1653496730000|2022-05-25 16:38:50|||||||||65
1653496740000|2022-05-25 16:39:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|67
1653496750000|2022-05-25 16:39:10|||||||||39
1653496760000|2022-05-25 16:39:20|||||||||15
1653496770000|2022-05-25 16:39:30|||||||||144
1653496780000|2022-05-25 16:39:40|||||||||50
1653496790000|2022-05-25 16:39:50|||||||||22
1653496800000|2022-05-25 16:40:00|||||||||44
1653496810000|2022-05-25 16:40:10|||||||||38
1653496820000|2022-05-25 16:40:20|||||||||123
1653496830000|2022-05-25 16:40:30|||||||||103
1653496840000|2022-05-25 16:40:40|||||||||45
1653496850000|2022-05-25 16:40:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|9
1653496860000|2022-05-25 16:41:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|82
1653496870000|2022-05-25 16:41:10|||||||||742
1653496880000|2022-05-25 16:41:20|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|114
1653496890000|2022-05-25 16:41:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|79
1653496900000|2022-05-25 16:41:40|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|63
1653496910000|2022-05-25 16:41:50|||||||||46
1653496920000|2022-05-25 16:42:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|125
1653496930000|2022-05-25 16:42:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|876
1653496940000|2022-05-25 16:42:20|||||||||170
1653496950000|2022-05-25 16:42:30|||||||||61
1653496960000|2022-05-25 16:42:40|||||||||87
1653496970000|2022-05-25 16:42:50|||||||||47
1653496980000|2022-05-25 16:43:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|69
1653496990000|2022-05-25 16:43:10|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|48
1653497000000|2022-05-25 16:43:20|||||||||46
1653497010000|2022-05-25 16:43:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|55
1653497020000|2022-05-25 16:43:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|99
1653497030000|2022-05-25 16:43:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|44
1653497040000|2022-05-25 16:44:00|||||||||234
1653497050000|2022-05-25 16:44:10|||||||||9
1653497060000|2022-05-25 16:44:20|15848.9|15844.9|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|48
1653497070000|2022-05-25 16:44:30|||||||||52
1653497080000|2022-05-25 16:44:40|||||||||63
1653497090000|2022-05-25 16:44:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|52
1653497100000|2022-05-25 16:45:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|71
1653497110000|2022-05-25 16:45:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|39
1653497120000|2022-05-25 16:45:20|||||||||175
1653497130000|2022-05-25 16:45:30|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|52
1653497140000|2022-05-25 16:45:40|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1006
1653497150000|2022-05-25 16:45:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|67
1653497160000|2022-05-25 16:46:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|83
1653497170000|2022-05-25 16:46:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|37
1653497180000|2022-05-25 16:46:20|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|68
1653497190000|2022-05-25 16:46:30|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|357
1653497200000|2022-05-25 16:46:40|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|287
1653497210000|2022-05-25 16:46:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|22
1653497220000|2022-05-25 16:47:00|||||||||317
1653497230000|2022-05-25 16:47:10|||||||||182
1653497240000|2022-05-25 16:47:20|||||||||73
1653497250000|2022-05-25 16:47:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|49
1653497260000|2022-05-25 16:47:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|325
1653497270000|2022-05-25 16:47:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1199
1653497280000|2022-05-25 16:48:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|940
1653497290000|2022-05-25 16:48:10|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|1635
1653497300000|2022-05-25 16:48:20|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|50
1653497310000|2022-05-25 16:48:30|||||||||433
1653497320000|2022-05-25 16:48:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|117
1653497330000|2022-05-25 16:48:50|||||||||37
1653497340000|2022-05-25 16:49:00|||||||||391
1653497350000|2022-05-25 16:49:10|||||||||1522
1653497360000|2022-05-25 16:49:20|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15855.1|15851.1|554
1653497370000|2022-05-25 16:49:30|||||||||169
1653497380000|2022-05-25 16:49:40|||||||||19
1653497390000|2022-05-25 16:49:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|40
1653497400000|2022-05-25 16:50:00|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|72
1653497410000|2022-05-25 16:50:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|4
1653497420000|2022-05-25 16:50:20|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|59
1653497430000|2022-05-25 16:50:30|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|140
1653497440000|2022-05-25 16:50:40|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|37
1653497450000|2022-05-25 16:50:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|38
1653497460000|2022-05-25 16:51:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|244
1653497470000|2022-05-25 16:51:10|||||||||204
1653497480000|2022-05-25 16:51:20|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|112
1653497490000|2022-05-25 16:51:30|||||||||58
1653497500000|2022-05-25 16:51:40|||||||||50
1653497510000|2022-05-25 16:51:50|||||||||24
1653497520000|2022-05-25 16:52:00|||||||||531
1653497530000|2022-05-25 16:52:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|158
1653497540000|2022-05-25 16:52:20|||||||||421
1653497550000|2022-05-25 16:52:30|||||||||148
1653497560000|2022-05-25 16:52:40|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|1087
1653497570000|2022-05-25 16:52:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|182
1653497580000|2022-05-25 16:53:00|||||||||18
1653497590000|2022-05-25 16:53:10|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|45
1653497600000|2022-05-25 16:53:20|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|63
1653497610000|2022-05-25 16:53:30|||||||||393
1653497620000|2022-05-25 16:53:40|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|80
1653497630000|2022-05-25 16:53:50|||||||||85
1653497640000|2022-05-25 16:54:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|178
1653497650000|2022-05-25 16:54:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|101
1653497660000|2022-05-25 16:54:20|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|114
1653497670000|2022-05-25 16:54:30|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|14
1653497680000|2022-05-25 16:54:40|||||||||65
1653497690000|2022-05-25 16:54:50|||||||||41
1653497700000|2022-05-25 16:55:00|||||||||19
1653497710000|2022-05-25 16:55:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|78
1653497720000|2022-05-25 16:55:20|||||||||153
1653497730000|2022-05-25 16:55:30|||||||||29
1653497740000|2022-05-25 16:55:40|||||||||42
1653497750000|2022-05-25 16:55:50|||||||||1323
1653497760000|2022-05-25 16:56:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|42
1653497770000|2022-05-25 16:56:10|||||||||114
1653497780000|2022-05-25 16:56:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|49
1653497800000|2022-05-25 16:56:40|||||||||54
1653497810000|2022-05-25 16:56:50|||||||||45
1653497820000|2022-05-25 16:57:00|||||||||67
1653497830000|2022-05-25 16:57:10|||||||||71
1653497840000|2022-05-25 16:57:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|490
1653497850000|2022-05-25 16:57:30|||||||||4
1653497860000|2022-05-25 16:57:40|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|46
1653497870000|2022-05-25 16:57:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|33
1653497880000|2022-05-25 16:58:00|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|98
1653497890000|2022-05-25 16:58:10|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|57
1653497900000|2022-05-25 16:58:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|35
1653497910000|2022-05-25 16:58:30|||||||||48
1653497920000|2022-05-25 16:58:40|||||||||284
1653497930000|2022-05-25 16:58:50|||||||||45
1653497940000|2022-05-25 16:59:00|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15864.5|15860.5|249
1653497950000|2022-05-25 16:59:10|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|46
1653497960000|2022-05-25 16:59:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|231
1653497970000|2022-05-25 16:59:30|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|16
1653497980000|2022-05-25 16:59:40|||||||||52
1653497990000|2022-05-25 16:59:50|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|74
1653498000000|2022-05-25 17:00:00|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|78
1653498010000|2022-05-25 17:00:10|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|59
1653498020000|2022-05-25 17:00:20|15877|15873|15877|15873|15877|15873|15877|15873|86
1653498030000|2022-05-25 17:00:30|15878.6|15874.6|15873.9|15869.9|15878.6|15874.6|15873.9|15869.9|10
1653498040000|2022-05-25 17:00:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|67
1653498050000|2022-05-25 17:00:50|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|35
1653498060000|2022-05-25 17:01:00|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|22
1653498070000|2022-05-25 17:01:10|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|112
1653498080000|2022-05-25 17:01:20|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|23
1653498090000|2022-05-25 17:01:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|18
1653498100000|2022-05-25 17:01:40|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|56
1653498110000|2022-05-25 17:01:50|15881.7|15877.7|15864.5|15860.5|15881.7|15877.7|15862.9|15858.9|63
1653498120000|2022-05-25 17:02:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|103
1653498130000|2022-05-25 17:02:10|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|35
1653498140000|2022-05-25 17:02:20|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|58
1653498150000|2022-05-25 17:02:30|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653498160000|2022-05-25 17:02:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|127
1653498170000|2022-05-25 17:02:50|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|66
1653498180000|2022-05-25 17:03:00|||||||||47
1653498190000|2022-05-25 17:03:10|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|77
1653498200000|2022-05-25 17:03:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|53
1653498210000|2022-05-25 17:03:30|||||||||80
1653498220000|2022-05-25 17:03:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|69
1653498230000|2022-05-25 17:03:50|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|62
1653498240000|2022-05-25 17:04:00|||||||||65
1653498250000|2022-05-25 17:04:10|||||||||160
1653498260000|2022-05-25 17:04:20|||||||||33
1653498270000|2022-05-25 17:04:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|45
1653498280000|2022-05-25 17:04:40|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|86
1653498290000|2022-05-25 17:04:50|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|332
1653498300000|2022-05-25 17:05:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|254
1653498310000|2022-05-25 17:05:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|73
1653498320000|2022-05-25 17:05:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|32
1653498330000|2022-05-25 17:05:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|44
1653498340000|2022-05-25 17:05:40|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|58
1653498350000|2022-05-25 17:05:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|136
1653498360000|2022-05-25 17:06:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653498370000|2022-05-25 17:06:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|129
1653498380000|2022-05-25 17:06:20|15855.1|15851.1|15856.7|15852.7|15859.8|15855.8|15855.1|15851.1|76
1653498390000|2022-05-25 17:06:30|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|41
1653498400000|2022-05-25 17:06:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|106
1653498410000|2022-05-25 17:06:50|||||||||113
1653498420000|2022-05-25 17:07:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|25
1653498430000|2022-05-25 17:07:10|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15853.6|15849.6|441
1653498440000|2022-05-25 17:07:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|201
1653498450000|2022-05-25 17:07:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|126
1653498460000|2022-05-25 17:07:40|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|596
1653498470000|2022-05-25 17:07:50|||||||||184
1653498480000|2022-05-25 17:08:00|||||||||41
1653498490000|2022-05-25 17:08:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|170
1653498500000|2022-05-25 17:08:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|161
1653498510000|2022-05-25 17:08:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|669
1653498520000|2022-05-25 17:08:40|||||||||106
1653498530000|2022-05-25 17:08:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|19
1653498540000|2022-05-25 17:09:00|||||||||10
1653498550000|2022-05-25 17:09:10|||||||||42
1653498560000|2022-05-25 17:09:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|89
1653498570000|2022-05-25 17:09:30|||||||||417
1653498580000|2022-05-25 17:09:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|68
1653498590000|2022-05-25 17:09:50|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|242
1653498600000|2022-05-25 17:10:00|||||||||1
1653498610000|2022-05-25 17:10:10|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|23
1653498620000|2022-05-25 17:10:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|63
1653498630000|2022-05-25 17:10:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|43
1653498640000|2022-05-25 17:10:40|||||||||21
1653498650000|2022-05-25 17:10:50|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|39
1653498660000|2022-05-25 17:11:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|744
1653498670000|2022-05-25 17:11:10|||||||||2
1653498680000|2022-05-25 17:11:20|||||||||26
1653498690000|2022-05-25 17:11:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|277
1653498700000|2022-05-25 17:11:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|180
1653498710000|2022-05-25 17:11:50|||||||||4
1653498720000|2022-05-25 17:12:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|103
1653498740000|2022-05-25 17:12:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|97
1653498760000|2022-05-25 17:12:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|42
1653498770000|2022-05-25 17:12:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|32
1653498780000|2022-05-25 17:13:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|145
1653498790000|2022-05-25 17:13:10|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|9
1653498800000|2022-05-25 17:13:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|110
1653498810000|2022-05-25 17:13:30|||||||||57
1653498820000|2022-05-25 17:13:40|||||||||42
1653498830000|2022-05-25 17:13:50|15870.8|15866.8|15872.3|15868.3|15875.4|15871.4|15870.8|15866.8|129
1653498840000|2022-05-25 17:14:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|7
1653498850000|2022-05-25 17:14:10|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|50
1653498860000|2022-05-25 17:14:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|69
1653498870000|2022-05-25 17:14:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|8
1653498880000|2022-05-25 17:14:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|554
1653498890000|2022-05-25 17:14:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|76
1653498900000|2022-05-25 17:15:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|129
1653498910000|2022-05-25 17:15:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|65
1653498920000|2022-05-25 17:15:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|45
1653498930000|2022-05-25 17:15:30|||||||||86
1653498940000|2022-05-25 17:15:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653498950000|2022-05-25 17:15:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|55
1653498960000|2022-05-25 17:16:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|132
1653498970000|2022-05-25 17:16:10|||||||||17
1653498980000|2022-05-25 17:16:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|28
1653498990000|2022-05-25 17:16:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|69
1653499000000|2022-05-25 17:16:40|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|12
1653499010000|2022-05-25 17:16:50|||||||||41
1653499020000|2022-05-25 17:17:00|||||||||7
1653499030000|2022-05-25 17:17:10|||||||||196
1653499040000|2022-05-25 17:17:20|||||||||26
1653499050000|2022-05-25 17:17:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|36
1653499060000|2022-05-25 17:17:40|||||||||4
1653499070000|2022-05-25 17:17:50|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|64
1653499080000|2022-05-25 17:18:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|58
1653499090000|2022-05-25 17:18:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|34
1653499100000|2022-05-25 17:18:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|28
1653499110000|2022-05-25 17:18:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|32
1653499120000|2022-05-25 17:18:40|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|406
1653499130000|2022-05-25 17:18:50|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|43
1653499140000|2022-05-25 17:19:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|203
1653499150000|2022-05-25 17:19:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|16
1653499160000|2022-05-25 17:19:20|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|73
1653499170000|2022-05-25 17:19:30|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|14
1653499180000|2022-05-25 17:19:40|||||||||30
1653499190000|2022-05-25 17:19:50|||||||||17
1653499200000|2022-05-25 17:20:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|27
1653499210000|2022-05-25 17:20:10|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|4
1653499220000|2022-05-25 17:20:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|96
1653499230000|2022-05-25 17:20:30|||||||||108
1653499240000|2022-05-25 17:20:40|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|54
1653499250000|2022-05-25 17:20:50|||||||||54
1653499260000|2022-05-25 17:21:00|||||||||8
1653499270000|2022-05-25 17:21:10|||||||||21
1653499280000|2022-05-25 17:21:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|109
1653499290000|2022-05-25 17:21:30|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|229
1653499300000|2022-05-25 17:21:40|||||||||16
1653499310000|2022-05-25 17:21:50|||||||||53
1653499320000|2022-05-25 17:22:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|64
1653499330000|2022-05-25 17:22:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|43
1653499340000|2022-05-25 17:22:20|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|29
1653499350000|2022-05-25 17:22:30|||||||||14
1653499360000|2022-05-25 17:22:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|53
1653499370000|2022-05-25 17:22:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|75
1653499380000|2022-05-25 17:23:00|||||||||26
1653499390000|2022-05-25 17:23:10|||||||||25
1653499400000|2022-05-25 17:23:20|||||||||97
1653499410000|2022-05-25 17:23:30|||||||||40
1653499420000|2022-05-25 17:23:40|15866.1|15862.1|15870.8|15866.8|15870.8|15866.8|15866.1|15862.1|53
1653499430000|2022-05-25 17:23:50|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|68
1653499440000|2022-05-25 17:24:00|15877|15873|15878.6|15874.6|15880.1|15876.1|15875.4|15871.4|15
1653499450000|2022-05-25 17:24:10|||||||||48
1653499460000|2022-05-25 17:24:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|36
1653499470000|2022-05-25 17:24:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|43
1653499480000|2022-05-25 17:24:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|33
1653499490000|2022-05-25 17:24:50|||||||||55
1653499500000|2022-05-25 17:25:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|48
1653499510000|2022-05-25 17:25:10|||||||||58
1653499520000|2022-05-25 17:25:20|||||||||46
1653499530000|2022-05-25 17:25:30|||||||||108
1653499540000|2022-05-25 17:25:40|||||||||79
1653499550000|2022-05-25 17:25:50|||||||||40
1653499560000|2022-05-25 17:26:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|25
1653499570000|2022-05-25 17:26:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|72
1653499580000|2022-05-25 17:26:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|75
1653499590000|2022-05-25 17:26:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|22
1653499600000|2022-05-25 17:26:40|||||||||52
1653499610000|2022-05-25 17:26:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|74
1653499620000|2022-05-25 17:27:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|25
1653499630000|2022-05-25 17:27:10|||||||||27
1653499640000|2022-05-25 17:27:20|15869.2|15865.2|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|82
1653499650000|2022-05-25 17:27:30|15872.3|15868.3|15875.4|15871.4|15877|15873|15872.3|15868.3|33
1653499660000|2022-05-25 17:27:40|15877|15873|15877|15873|15877|15873|15875.4|15871.4|93
1653499670000|2022-05-25 17:27:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|39
1653499680000|2022-05-25 17:28:00|||||||||28
1653499690000|2022-05-25 17:28:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|10
1653499700000|2022-05-25 17:28:20|15877|15873|15877|15873|15877|15873|15877|15873|111
1653499710000|2022-05-25 17:28:30|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|2
1653499720000|2022-05-25 17:28:40|||||||||6
1653499730000|2022-05-25 17:28:50|||||||||71
1653499740000|2022-05-25 17:29:00|||||||||85
1653499750000|2022-05-25 17:29:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|14
1653499760000|2022-05-25 17:29:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|48
1653499770000|2022-05-25 17:29:30|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|11
1653499780000|2022-05-25 17:29:40|||||||||67
1653499790000|2022-05-25 17:29:50|15875.4|15871.4|15878.6|15874.6|15880.1|15876.1|15875.4|15871.4|89
1653499800000|2022-05-25 17:30:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|95
1653499820000|2022-05-25 17:30:20|||||||||77
1653499830000|2022-05-25 17:30:30|||||||||6
1653499840000|2022-05-25 17:30:40|||||||||22
1653499850000|2022-05-25 17:30:50|||||||||65
1653499860000|2022-05-25 17:31:00|||||||||84
1653499870000|2022-05-25 17:31:10|||||||||98
1653499880000|2022-05-25 17:31:20|||||||||36
1653499890000|2022-05-25 17:31:30|||||||||38
1653499900000|2022-05-25 17:31:40|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|354
1653499910000|2022-05-25 17:31:50|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|594
1653499920000|2022-05-25 17:32:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|25
1653499930000|2022-05-25 17:32:10|||||||||6
1653499940000|2022-05-25 17:32:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|33
1653499950000|2022-05-25 17:32:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|42
1653499960000|2022-05-25 17:32:40|||||||||24
1653499970000|2022-05-25 17:32:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|35
1653499980000|2022-05-25 17:33:00|||||||||75
1653499990000|2022-05-25 17:33:10|||||||||141
1653500000000|2022-05-25 17:33:20|||||||||85
1653500010000|2022-05-25 17:33:30|||||||||42
1653500020000|2022-05-25 17:33:40|||||||||9
1653500030000|2022-05-25 17:33:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|125
1653500040000|2022-05-25 17:34:00|||||||||209
1653500050000|2022-05-25 17:34:10|||||||||7
1653500060000|2022-05-25 17:34:20|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|53
1653500070000|2022-05-25 17:34:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|33
1653500080000|2022-05-25 17:34:40|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15870.8|15866.8|86
1653500090000|2022-05-25 17:34:50|||||||||42
1653500100000|2022-05-25 17:35:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|67
1653500110000|2022-05-25 17:35:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|23
1653500120000|2022-05-25 17:35:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|32
1653500130000|2022-05-25 17:35:30|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|47
1653500140000|2022-05-25 17:35:40|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|86
1653500150000|2022-05-25 17:35:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|24
1653500160000|2022-05-25 17:36:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|17
1653500170000|2022-05-25 17:36:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|139
1653500180000|2022-05-25 17:36:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|224
1653500190000|2022-05-25 17:36:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|477
1653500200000|2022-05-25 17:36:40|||||||||259
1653500210000|2022-05-25 17:36:50|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|31
1653500220000|2022-05-25 17:37:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|48
1653500230000|2022-05-25 17:37:10|||||||||6
1653500240000|2022-05-25 17:37:20|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|55
1653500250000|2022-05-25 17:37:30|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|20
1653500260000|2022-05-25 17:37:40|15877|15873|15878.6|15874.6|15880.1|15876.1|15877|15873|8
1653500270000|2022-05-25 17:37:50|||||||||34
1653500280000|2022-05-25 17:38:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|24
1653500290000|2022-05-25 17:38:10|||||||||264
1653500300000|2022-05-25 17:38:20|||||||||31
1653500310000|2022-05-25 17:38:30|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|28
1653500320000|2022-05-25 17:38:40|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|46
1653500330000|2022-05-25 17:38:50|||||||||44
1653500340000|2022-05-25 17:39:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|45
1653500350000|2022-05-25 17:39:10|||||||||64
1653500360000|2022-05-25 17:39:20|||||||||49
1653500370000|2022-05-25 17:39:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|13
1653500380000|2022-05-25 17:39:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|1254
1653500390000|2022-05-25 17:39:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|97
1653500400000|2022-05-25 17:40:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|41
1653500410000|2022-05-25 17:40:10|||||||||50
1653500420000|2022-05-25 17:40:20|||||||||29
1653500430000|2022-05-25 17:40:30|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|96
1653500440000|2022-05-25 17:40:40|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|16
1653500450000|2022-05-25 17:40:50|||||||||96
1653500460000|2022-05-25 17:41:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|92
1653500470000|2022-05-25 17:41:10|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|44
1653500480000|2022-05-25 17:41:20|||||||||30
1653500490000|2022-05-25 17:41:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|39
1653500500000|2022-05-25 17:41:40|||||||||292
1653500510000|2022-05-25 17:41:50|||||||||82
1653500520000|2022-05-25 17:42:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|28
1653500530000|2022-05-25 17:42:10|||||||||34
1653500540000|2022-05-25 17:42:20|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|36
1653500550000|2022-05-25 17:42:30|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|50
1653500560000|2022-05-25 17:42:40|||||||||29
1653500570000|2022-05-25 17:42:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|66
1653500580000|2022-05-25 17:43:00|||||||||121
1653500590000|2022-05-25 17:43:10|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|35
1653500600000|2022-05-25 17:43:20|||||||||125
1653500610000|2022-05-25 17:43:30|||||||||36
1653500620000|2022-05-25 17:43:40|||||||||4
1653500630000|2022-05-25 17:43:50|||||||||67
1653500640000|2022-05-25 17:44:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|44
1653500650000|2022-05-25 17:44:10|||||||||68
1653500660000|2022-05-25 17:44:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|100
1653500670000|2022-05-25 17:44:30|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|20
1653500680000|2022-05-25 17:44:40|||||||||84
1653500690000|2022-05-25 17:44:50|||||||||662
1653500700000|2022-05-25 17:45:00|||||||||3
1653500710000|2022-05-25 17:45:10|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|16
1653500720000|2022-05-25 17:45:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|65
1653500730000|2022-05-25 17:45:30|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|32
1653500740000|2022-05-25 17:45:40|||||||||16
1653500750000|2022-05-25 17:45:50|||||||||76
1653500770000|2022-05-25 17:46:10|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|77
1653500780000|2022-05-25 17:46:20|||||||||55
1653500790000|2022-05-25 17:46:30|||||||||42
1653500800000|2022-05-25 17:46:40|||||||||38
1653500810000|2022-05-25 17:46:50|||||||||44
1653500820000|2022-05-25 17:47:00|||||||||9
1653500830000|2022-05-25 17:47:10|||||||||277
1653500840000|2022-05-25 17:47:20|||||||||52
1653500850000|2022-05-25 17:47:30|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|192
1653500860000|2022-05-25 17:47:40|||||||||124
1653500870000|2022-05-25 17:47:50|||||||||50
1653500880000|2022-05-25 17:48:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|63
1653500890000|2022-05-25 17:48:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|306
1653500900000|2022-05-25 17:48:20|||||||||2
1653500910000|2022-05-25 17:48:30|||||||||153
1653500920000|2022-05-25 17:48:40|||||||||91
1653500930000|2022-05-25 17:48:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|44
1653500940000|2022-05-25 17:49:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|31
1653500950000|2022-05-25 17:49:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|6
1653500960000|2022-05-25 17:49:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|45
1653500970000|2022-05-25 17:49:30|||||||||23
1653500980000|2022-05-25 17:49:40|||||||||2
1653500990000|2022-05-25 17:49:50|||||||||118
1653501000000|2022-05-25 17:50:00|||||||||117
1653501020000|2022-05-25 17:50:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|194
1653501030000|2022-05-25 17:50:30|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|211
1653501040000|2022-05-25 17:50:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|91
1653501050000|2022-05-25 17:50:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|132
1653501060000|2022-05-25 17:51:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|33
1653501080000|2022-05-25 17:51:20|||||||||23
1653501090000|2022-05-25 17:51:30|||||||||169
1653501100000|2022-05-25 17:51:40|||||||||35
1653501110000|2022-05-25 17:51:50|||||||||52
1653501120000|2022-05-25 17:52:00|15887.9|15883.9|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|43
1653501130000|2022-05-25 17:52:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|20
1653501140000|2022-05-25 17:52:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|55
1653501150000|2022-05-25 17:52:30|||||||||6
1653501160000|2022-05-25 17:52:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|13
1653501170000|2022-05-25 17:52:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|41
1653501180000|2022-05-25 17:53:00|||||||||33
1653501190000|2022-05-25 17:53:10|||||||||77
1653501200000|2022-05-25 17:53:20|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|57
1653501210000|2022-05-25 17:53:30|||||||||54
1653501220000|2022-05-25 17:53:40|||||||||26
1653501230000|2022-05-25 17:53:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|36
1653501240000|2022-05-25 17:54:00|||||||||27
1653501250000|2022-05-25 17:54:10|||||||||180
1653501260000|2022-05-25 17:54:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|144
1653501270000|2022-05-25 17:54:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|181
1653501280000|2022-05-25 17:54:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|152
1653501290000|2022-05-25 17:54:50|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|325
1653501300000|2022-05-25 17:55:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|141
1653501310000|2022-05-25 17:55:10|||||||||66
1653501320000|2022-05-25 17:55:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|46
1653501330000|2022-05-25 17:55:30|||||||||193
1653501340000|2022-05-25 17:55:40|||||||||171
1653501350000|2022-05-25 17:55:50|||||||||208
1653501360000|2022-05-25 17:56:00|||||||||175
1653501370000|2022-05-25 17:56:10|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|143
1653501380000|2022-05-25 17:56:20|||||||||103
1653501390000|2022-05-25 17:56:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|94
1653501400000|2022-05-25 17:56:40|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|22
1653501410000|2022-05-25 17:56:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|55
1653501420000|2022-05-25 17:57:00|||||||||144
1653501430000|2022-05-25 17:57:10|15880.1|15876.1|15883.3|15879.3|15883.3|15879.3|15880.1|15876.1|62
1653501440000|2022-05-25 17:57:20|||||||||153
1653501450000|2022-05-25 17:57:30|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|1
1653501460000|2022-05-25 17:57:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|89
1653501470000|2022-05-25 17:57:50|15886.4|15882.4|15883.3|15879.3|15886.4|15882.4|15883.3|15879.3|23
1653501480000|2022-05-25 17:58:00|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|5
1653501490000|2022-05-25 17:58:10|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|27
1653501500000|2022-05-25 17:58:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|42
1653501510000|2022-05-25 17:58:30|||||||||133
1653501520000|2022-05-25 17:58:40|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|15
1653501530000|2022-05-25 17:58:50|||||||||215
1653501540000|2022-05-25 17:59:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|37
1653501550000|2022-05-25 17:59:10|||||||||107
1653501560000|2022-05-25 17:59:20|||||||||88
1653501570000|2022-05-25 17:59:30|||||||||3
1653501580000|2022-05-25 17:59:40|||||||||17
1653501590000|2022-05-25 17:59:50|15877|15873|15877|15873|15877|15873|15877|15873|58
1653501600000|2022-05-25 18:00:00|15878.6|15874.6|15873.9|15869.9|15878.6|15874.6|15873.9|15869.9|4
1653501610000|2022-05-25 18:00:10|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|1
1653501620000|2022-05-25 18:00:20|15869.2|15865.2|15858.3|15854.3|15869.2|15865.2|15858.3|15854.3|39
1653501630000|2022-05-25 18:00:30|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|31
1653501640000|2022-05-25 18:00:40|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|11
1653501650000|2022-05-25 18:00:50|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|33
1653501660000|2022-05-25 18:01:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15867.6|15863.6|90
1653501670000|2022-05-25 18:01:10|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|73
1653501680000|2022-05-25 18:01:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|225
1653501690000|2022-05-25 18:01:30|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|4
1653501700000|2022-05-25 18:01:40|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|21
1653501710000|2022-05-25 18:01:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|33
1653501720000|2022-05-25 18:02:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|16
1653501730000|2022-05-25 18:02:10|15877|15873|15881.7|15877.7|15883.3|15879.3|15877|15873|24
1653501740000|2022-05-25 18:02:20|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15880.1|15876.1|73
1653501750000|2022-05-25 18:02:30|15884.8|15880.8|15887.9|15883.9|15889.5|15885.5|15884.8|15880.8|31
1653501760000|2022-05-25 18:02:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|14
1653501770000|2022-05-25 18:02:50|15887.9|15883.9|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|61
1653501780000|2022-05-25 18:03:00|15884.8|15880.8|15883.3|15879.3|15887.9|15883.9|15883.3|15879.3|91
1653501790000|2022-05-25 18:03:10|15884.8|15880.8|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|52
1653501800000|2022-05-25 18:03:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|39
1653501810000|2022-05-25 18:03:30|15870.8|15866.8|15875.4|15871.4|15875.4|15871.4|15870.8|15866.8|36
1653501820000|2022-05-25 18:03:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|24
1653501830000|2022-05-25 18:03:50|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|49
1653501840000|2022-05-25 18:04:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|37
1653501850000|2022-05-25 18:04:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|25
1653501860000|2022-05-25 18:04:20|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15877|15873|19
1653501870000|2022-05-25 18:04:30|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|10
1653501880000|2022-05-25 18:04:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|18
1653501890000|2022-05-25 18:04:50|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|351
1653501900000|2022-05-25 18:05:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|15
1653501910000|2022-05-25 18:05:10|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15880.1|15876.1|460
1653501920000|2022-05-25 18:05:20|||||||||43
1653501930000|2022-05-25 18:05:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|42
1653501940000|2022-05-25 18:05:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|6
1653501950000|2022-05-25 18:05:50|||||||||259
1653501960000|2022-05-25 18:06:00|||||||||42
1653501970000|2022-05-25 18:06:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|14
1653501980000|2022-05-25 18:06:20|||||||||49
1653501990000|2022-05-25 18:06:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|20
1653502000000|2022-05-25 18:06:40|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|19
1653502010000|2022-05-25 18:06:50|15889.5|15885.5|15894.2|15890.2|15897.3|15893.3|15889.5|15885.5|39
1653502020000|2022-05-25 18:07:00|15897.3|15893.3|15906.7|15902.7|15906.7|15902.7|15897.3|15893.3|256
1653502030000|2022-05-25 18:07:10|15903.6|15899.6|15908.3|15904.3|15908.3|15904.3|15903.6|15899.6|45
1653502040000|2022-05-25 18:07:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|29
1653502050000|2022-05-25 18:07:30|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|35
1653502060000|2022-05-25 18:07:40|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|71
1653502070000|2022-05-25 18:07:50|||||||||115
1653502080000|2022-05-25 18:08:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|113
1653502090000|2022-05-25 18:08:10|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|27
1653502100000|2022-05-25 18:08:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|120
1653502110000|2022-05-25 18:08:30|||||||||55
1653502120000|2022-05-25 18:08:40|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|33
1653502130000|2022-05-25 18:08:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|191
1653502140000|2022-05-25 18:09:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|13
1653502150000|2022-05-25 18:09:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|37
1653502160000|2022-05-25 18:09:20|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|95
1653502170000|2022-05-25 18:09:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|92
1653502180000|2022-05-25 18:09:40|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|5
1653502190000|2022-05-25 18:09:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|47
1653502200000|2022-05-25 18:10:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|95
1653502210000|2022-05-25 18:10:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|245
1653502220000|2022-05-25 18:10:20|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15886.4|15882.4|57
1653502230000|2022-05-25 18:10:30|15889.5|15885.5|15895.8|15891.8|15895.8|15891.8|15889.5|15885.5|28
1653502240000|2022-05-25 18:10:40|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|10
1653502250000|2022-05-25 18:10:50|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|58
1653502260000|2022-05-25 18:11:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|33
1653502270000|2022-05-25 18:11:10|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|12
1653502280000|2022-05-25 18:11:20|||||||||169
1653502290000|2022-05-25 18:11:30|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|27
1653502300000|2022-05-25 18:11:40|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|5
1653502310000|2022-05-25 18:11:50|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|37
1653502320000|2022-05-25 18:12:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|119
1653502330000|2022-05-25 18:12:10|15905.1|15901.1|15909.8|15905.8|15912.9|15908.9|15905.1|15901.1|6
1653502340000|2022-05-25 18:12:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|36
1653502350000|2022-05-25 18:12:30|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|36
1653502360000|2022-05-25 18:12:40|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|111
1653502370000|2022-05-25 18:12:50|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|39
1653502380000|2022-05-25 18:13:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|48
1653502390000|2022-05-25 18:13:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|45
1653502400000|2022-05-25 18:13:20|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|95
1653502430000|2022-05-25 18:13:50|||||||||7
1653502440000|2022-05-25 18:14:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|88
1653502450000|2022-05-25 18:14:10|15909.8|15905.8|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|48
1653502460000|2022-05-25 18:14:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|157
1653502470000|2022-05-25 18:14:30|15905.1|15901.1|15909.8|15905.8|15911.4|15907.4|15903.6|15899.6|39
1653502480000|2022-05-25 18:14:40|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|38
1653502490000|2022-05-25 18:14:50|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|60
1653502500000|2022-05-25 18:15:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|312
1653502510000|2022-05-25 18:15:10|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|135
1653502520000|2022-05-25 18:15:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|22
1653502530000|2022-05-25 18:15:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|60
1653502550000|2022-05-25 18:15:50|||||||||19
1653502560000|2022-05-25 18:16:00|||||||||252
1653502570000|2022-05-25 18:16:10|||||||||1
1653502580000|2022-05-25 18:16:20|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|300
1653502590000|2022-05-25 18:16:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|37
1653502600000|2022-05-25 18:16:40|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|20
1653502610000|2022-05-25 18:16:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|36
1653502620000|2022-05-25 18:17:00|15897.3|15893.3|15903.6|15899.6|15905.1|15901.1|15897.3|15893.3|218
1653502630000|2022-05-25 18:17:10|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|4
1653502640000|2022-05-25 18:17:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|22
1653502650000|2022-05-25 18:17:30|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|62
1653502660000|2022-05-25 18:17:40|||||||||131
1653502670000|2022-05-25 18:17:50|15898.9|15894.9|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|24
1653502680000|2022-05-25 18:18:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|82
1653502690000|2022-05-25 18:18:10|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|283
1653502700000|2022-05-25 18:18:20|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|195
1653502710000|2022-05-25 18:18:30|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|383
1653502720000|2022-05-25 18:18:40|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|19
1653502730000|2022-05-25 18:18:50|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|37
1653502740000|2022-05-25 18:19:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|223
1653502750000|2022-05-25 18:19:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|60
1653502760000|2022-05-25 18:19:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|237
1653502770000|2022-05-25 18:19:30|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|99
1653502780000|2022-05-25 18:19:40|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15895.8|15891.8|3
1653502790000|2022-05-25 18:19:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|58
1653502800000|2022-05-25 18:20:00|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|29
1653502810000|2022-05-25 18:20:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|25
1653502820000|2022-05-25 18:20:20|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|236
1653502830000|2022-05-25 18:20:30|||||||||1
1653502840000|2022-05-25 18:20:40|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|8
1653502850000|2022-05-25 18:20:50|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|25
1653502860000|2022-05-25 18:21:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|42
1653502870000|2022-05-25 18:21:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|19
1653502880000|2022-05-25 18:21:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|14
1653502890000|2022-05-25 18:21:30|||||||||42
1653502900000|2022-05-25 18:21:40|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|5
1653502910000|2022-05-25 18:21:50|15905.1|15901.1|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|16
1653502920000|2022-05-25 18:22:00|||||||||25
1653502930000|2022-05-25 18:22:10|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|86
1653502940000|2022-05-25 18:22:20|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|58
1653502950000|2022-05-25 18:22:30|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|31
1653502960000|2022-05-25 18:22:40|||||||||22
1653502970000|2022-05-25 18:22:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|10
1653502980000|2022-05-25 18:23:00|||||||||36
1653502990000|2022-05-25 18:23:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|28
1653503000000|2022-05-25 18:23:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|19
1653503010000|2022-05-25 18:23:30|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|10
1653503020000|2022-05-25 18:23:40|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|303
1653503030000|2022-05-25 18:23:50|15917.6|15913.6|15912.9|15908.9|15917.6|15913.6|15912.9|15908.9|4
1653503040000|2022-05-25 18:24:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|48
1653503050000|2022-05-25 18:24:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|27
1653503060000|2022-05-25 18:24:20|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|8
1653503070000|2022-05-25 18:24:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|271
1653503090000|2022-05-25 18:24:50|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|200
1653503100000|2022-05-25 18:25:00|||||||||319
1653503110000|2022-05-25 18:25:10|||||||||15
1653503120000|2022-05-25 18:25:20|||||||||9
1653503130000|2022-05-25 18:25:30|||||||||44
1653503140000|2022-05-25 18:25:40|||||||||21
1653503150000|2022-05-25 18:25:50|||||||||44
1653503160000|2022-05-25 18:26:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|17
1653503170000|2022-05-25 18:26:10|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|224
1653503180000|2022-05-25 18:26:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|6
1653503190000|2022-05-25 18:26:30|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|67
1653503200000|2022-05-25 18:26:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|34
1653503210000|2022-05-25 18:26:50|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|4
1653503220000|2022-05-25 18:27:00|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|40
1653503230000|2022-05-25 18:27:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|54
1653503240000|2022-05-25 18:27:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|155
1653503250000|2022-05-25 18:27:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|112
1653503260000|2022-05-25 18:27:40|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|9
1653503270000|2022-05-25 18:27:50|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|51
1653503280000|2022-05-25 18:28:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|54
1653503290000|2022-05-25 18:28:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|36
1653503300000|2022-05-25 18:28:20|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|46
1653503310000|2022-05-25 18:28:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|29
1653503320000|2022-05-25 18:28:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|23
1653503330000|2022-05-25 18:28:50|||||||||326
1653503340000|2022-05-25 18:29:00|||||||||89
1653503350000|2022-05-25 18:29:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|5
1653503360000|2022-05-25 18:29:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|62
1653503370000|2022-05-25 18:29:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|23
1653503380000|2022-05-25 18:29:40|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|143
1653503390000|2022-05-25 18:29:50|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|43
1653503400000|2022-05-25 18:30:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|39
1653503410000|2022-05-25 18:30:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|0
1653503420000|2022-05-25 18:30:20|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|37
1653503430000|2022-05-25 18:30:30|||||||||47
1653503440000|2022-05-25 18:30:40|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|187
1653503450000|2022-05-25 18:30:50|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|37
1653503460000|2022-05-25 18:31:00|15894.2|15890.2|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|110
1653503470000|2022-05-25 18:31:10|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|49
1653503480000|2022-05-25 18:31:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|80
1653503490000|2022-05-25 18:31:30|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|85
1653503500000|2022-05-25 18:31:40|||||||||7
1653503510000|2022-05-25 18:31:50|||||||||162
1653503520000|2022-05-25 18:32:00|15881.7|15877.7|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|200
1653503530000|2022-05-25 18:32:10|||||||||26
1653503540000|2022-05-25 18:32:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|60
1653503550000|2022-05-25 18:32:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|24
1653503560000|2022-05-25 18:32:40|||||||||23
1653503570000|2022-05-25 18:32:50|||||||||53
1653503580000|2022-05-25 18:33:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|83
1653503590000|2022-05-25 18:33:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|4
1653503600000|2022-05-25 18:33:20|||||||||24
1653503610000|2022-05-25 18:33:30|||||||||60
1653503620000|2022-05-25 18:33:40|||||||||32
1653503630000|2022-05-25 18:33:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|68
1653503640000|2022-05-25 18:34:00|15889.5|15885.5|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|125
1653503650000|2022-05-25 18:34:10|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|281
1653503660000|2022-05-25 18:34:20|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|59
1653503670000|2022-05-25 18:34:30|||||||||25
1653503680000|2022-05-25 18:34:40|||||||||24
1653503690000|2022-05-25 18:34:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|22
1653503700000|2022-05-25 18:35:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|53
1653503710000|2022-05-25 18:35:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|37
1653503720000|2022-05-25 18:35:20|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|10
1653503730000|2022-05-25 18:35:30|||||||||85
1653503740000|2022-05-25 18:35:40|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|9
1653503750000|2022-05-25 18:35:50|||||||||140
1653503760000|2022-05-25 18:36:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|93
1653503770000|2022-05-25 18:36:10|||||||||2
1653503780000|2022-05-25 18:36:20|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|16
1653503790000|2022-05-25 18:36:30|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|73
1653503800000|2022-05-25 18:36:40|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|72
1653503810000|2022-05-25 18:36:50|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|45
1653503820000|2022-05-25 18:37:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|119
1653503830000|2022-05-25 18:37:10|||||||||45
1653503840000|2022-05-25 18:37:20|||||||||424
1653503850000|2022-05-25 18:37:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|62
1653503860000|2022-05-25 18:37:40|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|51
1653503870000|2022-05-25 18:37:50|||||||||27
1653503880000|2022-05-25 18:38:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|25
1653503890000|2022-05-25 18:38:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|114
1653503900000|2022-05-25 18:38:20|||||||||477
1653503910000|2022-05-25 18:38:30|||||||||57
1653503920000|2022-05-25 18:38:40|||||||||5
1653503930000|2022-05-25 18:38:50|15884.8|15880.8|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|176
1653503940000|2022-05-25 18:39:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|17
1653503950000|2022-05-25 18:39:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|6
1653503960000|2022-05-25 18:39:20|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|93
1653503970000|2022-05-25 18:39:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|37
1653503980000|2022-05-25 18:39:40|||||||||74
1653503990000|2022-05-25 18:39:50|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|7
1653504000000|2022-05-25 18:40:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|55
1653504010000|2022-05-25 18:40:10|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|19
1653504020000|2022-05-25 18:40:20|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|31
1653504030000|2022-05-25 18:40:30|||||||||27
1653504040000|2022-05-25 18:40:40|||||||||115
1653504050000|2022-05-25 18:40:50|||||||||22
1653504060000|2022-05-25 18:41:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|61
1653504070000|2022-05-25 18:41:10|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|22
1653504080000|2022-05-25 18:41:20|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|47
1653504090000|2022-05-25 18:41:30|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|34
1653504100000|2022-05-25 18:41:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|10
1653504110000|2022-05-25 18:41:50|||||||||16
1653504120000|2022-05-25 18:42:00|||||||||22
1653504130000|2022-05-25 18:42:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|74
1653504140000|2022-05-25 18:42:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|215
1653504150000|2022-05-25 18:42:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|98
1653504160000|2022-05-25 18:42:40|||||||||1
1653504170000|2022-05-25 18:42:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|8
1653504180000|2022-05-25 18:43:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|66
1653504190000|2022-05-25 18:43:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|20
1653504200000|2022-05-25 18:43:20|||||||||20
1653504210000|2022-05-25 18:43:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|23
1653504220000|2022-05-25 18:43:40|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|27
1653504230000|2022-05-25 18:43:50|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|32
1653504240000|2022-05-25 18:44:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|46
1653504250000|2022-05-25 18:44:10|||||||||23
1653504260000|2022-05-25 18:44:20|||||||||2
1653504270000|2022-05-25 18:44:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|56
1653504280000|2022-05-25 18:44:40|||||||||63
1653504290000|2022-05-25 18:44:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|38
1653504300000|2022-05-25 18:45:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|45
1653504310000|2022-05-25 18:45:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|33
1653504320000|2022-05-25 18:45:20|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|9
1653504330000|2022-05-25 18:45:30|||||||||22
1653504340000|2022-05-25 18:45:40|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|34
1653504350000|2022-05-25 18:45:50|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|24
1653504360000|2022-05-25 18:46:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|45
1653504370000|2022-05-25 18:46:10|||||||||69
1653504380000|2022-05-25 18:46:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|27
1653504390000|2022-05-25 18:46:30|||||||||23
1653504400000|2022-05-25 18:46:40|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|68
1653504410000|2022-05-25 18:46:50|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|3
1653504420000|2022-05-25 18:47:00|||||||||25
1653504430000|2022-05-25 18:47:10|||||||||20
1653504440000|2022-05-25 18:47:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|124
1653504450000|2022-05-25 18:47:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|227
1653504460000|2022-05-25 18:47:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|172
1653504470000|2022-05-25 18:47:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|108
1653504480000|2022-05-25 18:48:00|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|22
1653504490000|2022-05-25 18:48:10|15902|15898|15902|15898|15902|15898|15902|15898|8
1653504500000|2022-05-25 18:48:20|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|35
1653504510000|2022-05-25 18:48:30|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|95
1653504520000|2022-05-25 18:48:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|2
1653504530000|2022-05-25 18:48:50|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|97
1653504540000|2022-05-25 18:49:00|||||||||63
1653504550000|2022-05-25 18:49:10|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|9
1653504560000|2022-05-25 18:49:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|344
1653504570000|2022-05-25 18:49:30|||||||||53
1653504580000|2022-05-25 18:49:40|||||||||14
1653504590000|2022-05-25 18:49:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|30
1653504600000|2022-05-25 18:50:00|15905.1|15901.1|15900.4|15896.4|15905.1|15901.1|15900.4|15896.4|63
1653504610000|2022-05-25 18:50:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|22
1653504620000|2022-05-25 18:50:20|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|99
1653504630000|2022-05-25 18:50:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|32
1653504640000|2022-05-25 18:50:40|||||||||16
1653504650000|2022-05-25 18:50:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|27
1653504660000|2022-05-25 18:51:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|30
1653504670000|2022-05-25 18:51:10|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|60
1653504680000|2022-05-25 18:51:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|65
1653504690000|2022-05-25 18:51:30|||||||||133
1653504700000|2022-05-25 18:51:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|494
1653504710000|2022-05-25 18:51:50|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|52
1653504720000|2022-05-25 18:52:00|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|246
1653504730000|2022-05-25 18:52:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|658
1653504740000|2022-05-25 18:52:20|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15895.8|15891.8|24
1653504750000|2022-05-25 18:52:30|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|23
1653504760000|2022-05-25 18:52:40|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|21
1653504770000|2022-05-25 18:52:50|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|229
1653504780000|2022-05-25 18:53:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|102
1653504790000|2022-05-25 18:53:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|21
1653504800000|2022-05-25 18:53:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|20
1653504810000|2022-05-25 18:53:30|||||||||37
1653504820000|2022-05-25 18:53:40|||||||||14
1653504830000|2022-05-25 18:53:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|56
1653504840000|2022-05-25 18:54:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|84
1653504850000|2022-05-25 18:54:10|15886.4|15882.4|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|29
1653504860000|2022-05-25 18:54:20|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|32
1653504870000|2022-05-25 18:54:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|54
1653504880000|2022-05-25 18:54:40|||||||||18
1653504890000|2022-05-25 18:54:50|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|51
1653504900000|2022-05-25 18:55:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|456
1653504910000|2022-05-25 18:55:10|||||||||91
1653504920000|2022-05-25 18:55:20|15895.8|15891.8|15903.6|15899.6|15903.6|15899.6|15895.8|15891.8|286
1653504930000|2022-05-25 18:55:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|154
1653504940000|2022-05-25 18:55:40|||||||||8
1653504950000|2022-05-25 18:55:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|197
1653504960000|2022-05-25 18:56:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|60
1653504970000|2022-05-25 18:56:10|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|15
1653504980000|2022-05-25 18:56:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|39
1653504990000|2022-05-25 18:56:30|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|98
1653505000000|2022-05-25 18:56:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653505010000|2022-05-25 18:56:50|||||||||103
1653505020000|2022-05-25 18:57:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|117
1653505030000|2022-05-25 18:57:10|||||||||12
1653505040000|2022-05-25 18:57:20|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|17
1653505050000|2022-05-25 18:57:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|61
1653505060000|2022-05-25 18:57:40|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|95
1653505070000|2022-05-25 18:57:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|90
1653505080000|2022-05-25 18:58:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|40
1653505090000|2022-05-25 18:58:10|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|38
1653505100000|2022-05-25 18:58:20|15909.8|15905.8|15905.1|15901.1|15909.8|15905.8|15905.1|15901.1|82
1653505110000|2022-05-25 18:58:30|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|150
1653505120000|2022-05-25 18:58:40|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|155
1653505130000|2022-05-25 18:58:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|54
1653505140000|2022-05-25 18:59:00|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|561
1653505150000|2022-05-25 18:59:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|197
1653505160000|2022-05-25 18:59:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|241
1653505170000|2022-05-25 18:59:30|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|216
1653505180000|2022-05-25 18:59:40|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|164
1653505190000|2022-05-25 18:59:50|15903.6|15899.6|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|191
1653505200000|2022-05-25 19:00:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|177
1653505210000|2022-05-25 19:00:10|||||||||54
1653505220000|2022-05-25 19:00:20|||||||||9
1653505230000|2022-05-25 19:00:30|||||||||190
1653505240000|2022-05-25 19:00:40|||||||||18
1653505250000|2022-05-25 19:00:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|53
1653505260000|2022-05-25 19:01:00|||||||||30
1653505270000|2022-05-25 19:01:10|||||||||77
1653505280000|2022-05-25 19:01:20|||||||||29
1653505290000|2022-05-25 19:01:30|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|39
1653505300000|2022-05-25 19:01:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|8
1653505310000|2022-05-25 19:01:50|||||||||64
1653505320000|2022-05-25 19:02:00|||||||||131
1653505330000|2022-05-25 19:02:10|||||||||97
1653505340000|2022-05-25 19:02:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|8
1653505350000|2022-05-25 19:02:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|78
1653505370000|2022-05-25 19:02:50|||||||||94
1653505380000|2022-05-25 19:03:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|12
1653505390000|2022-05-25 19:03:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|39
1653505400000|2022-05-25 19:03:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|29
1653505410000|2022-05-25 19:03:30|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|47
1653505420000|2022-05-25 19:03:40|||||||||203
1653505430000|2022-05-25 19:03:50|||||||||79
1653505450000|2022-05-25 19:04:10|||||||||14
1653505460000|2022-05-25 19:04:20|||||||||106
1653505470000|2022-05-25 19:04:30|||||||||22
1653505480000|2022-05-25 19:04:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|76
1653505490000|2022-05-25 19:04:50|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|30
1653505500000|2022-05-25 19:05:00|15895.8|15891.8|15891.1|15887.1|15895.8|15891.8|15891.1|15887.1|80
1653505510000|2022-05-25 19:05:10|||||||||45
1653505520000|2022-05-25 19:05:20|||||||||16
1653505530000|2022-05-25 19:05:30|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|58
1653505540000|2022-05-25 19:05:40|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|76
1653505550000|2022-05-25 19:05:50|||||||||33
1653505560000|2022-05-25 19:06:00|||||||||91
1653505570000|2022-05-25 19:06:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|18
1653505580000|2022-05-25 19:06:20|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|13
1653505590000|2022-05-25 19:06:30|||||||||49
1653505600000|2022-05-25 19:06:40|||||||||229
1653505610000|2022-05-25 19:06:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|53
1653505620000|2022-05-25 19:07:00|||||||||65
1653505630000|2022-05-25 19:07:10|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|16
1653505640000|2022-05-25 19:07:20|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|790
1653505650000|2022-05-25 19:07:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|36
1653505660000|2022-05-25 19:07:40|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|34
1653505670000|2022-05-25 19:07:50|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|92
1653505680000|2022-05-25 19:08:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|18
1653505690000|2022-05-25 19:08:10|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|57
1653505700000|2022-05-25 19:08:20|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|92
1653505710000|2022-05-25 19:08:30|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|69
1653505720000|2022-05-25 19:08:40|15875.4|15871.4|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|93
1653505730000|2022-05-25 19:08:50|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|14
1653505740000|2022-05-25 19:09:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|60
1653505750000|2022-05-25 19:09:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|35
1653505760000|2022-05-25 19:09:20|||||||||1
1653505770000|2022-05-25 19:09:30|||||||||36
1653505780000|2022-05-25 19:09:40|||||||||1
1653505790000|2022-05-25 19:09:50|||||||||16
1653505800000|2022-05-25 19:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|117
1653505810000|2022-05-25 19:10:10|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|2
1653505820000|2022-05-25 19:10:20|||||||||5
1653505830000|2022-05-25 19:10:30|||||||||66
1653505840000|2022-05-25 19:10:40|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|26
1653505850000|2022-05-25 19:10:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|9
1653505860000|2022-05-25 19:11:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|270
1653505870000|2022-05-25 19:11:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|3
1653505880000|2022-05-25 19:11:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|7
1653505890000|2022-05-25 19:11:30|||||||||50
1653505900000|2022-05-25 19:11:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|156
1653505910000|2022-05-25 19:11:50|||||||||108
1653505920000|2022-05-25 19:12:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|46
1653505930000|2022-05-25 19:12:10|||||||||33
1653505940000|2022-05-25 19:12:20|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|52
1653505950000|2022-05-25 19:12:30|||||||||31
1653505960000|2022-05-25 19:12:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|112
1653505970000|2022-05-25 19:12:50|||||||||15
1653505980000|2022-05-25 19:13:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|316
1653505990000|2022-05-25 19:13:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|15
1653506000000|2022-05-25 19:13:20|||||||||65
1653506010000|2022-05-25 19:13:30|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|48
1653506020000|2022-05-25 19:13:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|7
1653506030000|2022-05-25 19:13:50|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|121
1653506040000|2022-05-25 19:14:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|51
1653506050000|2022-05-25 19:14:10|||||||||59
1653506060000|2022-05-25 19:14:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|238
1653506070000|2022-05-25 19:14:30|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|33
1653506080000|2022-05-25 19:14:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|67
1653506090000|2022-05-25 19:14:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|5
1653506100000|2022-05-25 19:15:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|66
1653506110000|2022-05-25 19:15:10|||||||||141
1653506120000|2022-05-25 19:15:20|||||||||92
1653506130000|2022-05-25 19:15:30|||||||||46
1653506140000|2022-05-25 19:15:40|||||||||7
1653506150000|2022-05-25 19:15:50|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|23
1653506160000|2022-05-25 19:16:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|158
1653506170000|2022-05-25 19:16:10|||||||||48
1653506180000|2022-05-25 19:16:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|24
1653506190000|2022-05-25 19:16:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|49
1653506200000|2022-05-25 19:16:40|||||||||25
1653506210000|2022-05-25 19:16:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|75
1653506220000|2022-05-25 19:17:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|75
1653506230000|2022-05-25 19:17:10|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|78
1653506240000|2022-05-25 19:17:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|806
1653506250000|2022-05-25 19:17:30|||||||||173
1653506260000|2022-05-25 19:17:40|||||||||56
1653506270000|2022-05-25 19:17:50|||||||||3
1653506280000|2022-05-25 19:18:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|49
1653506290000|2022-05-25 19:18:10|||||||||13
1653506300000|2022-05-25 19:18:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|104
1653506310000|2022-05-25 19:18:30|||||||||35
1653506320000|2022-05-25 19:18:40|||||||||3
1653506330000|2022-05-25 19:18:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|31
1653506340000|2022-05-25 19:19:00|||||||||30
1653506350000|2022-05-25 19:19:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|28
1653506360000|2022-05-25 19:19:20|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|390
1653506370000|2022-05-25 19:19:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|278
1653506380000|2022-05-25 19:19:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|226
1653506390000|2022-05-25 19:19:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|147
1653506400000|2022-05-25 19:20:00|||||||||43
1653506410000|2022-05-25 19:20:10|||||||||6
1653506420000|2022-05-25 19:20:20|||||||||56
1653506430000|2022-05-25 19:20:30|15887.9|15883.9|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|80
1653506440000|2022-05-25 19:20:40|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|11
1653506450000|2022-05-25 19:20:50|||||||||5
1653506460000|2022-05-25 19:21:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|105
1653506470000|2022-05-25 19:21:10|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|70
1653506480000|2022-05-25 19:21:20|||||||||5
1653506490000|2022-05-25 19:21:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|68
1653506500000|2022-05-25 19:21:40|||||||||4
1653506510000|2022-05-25 19:21:50|||||||||4
1653506520000|2022-05-25 19:22:00|||||||||206
1653506530000|2022-05-25 19:22:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|212
1653506540000|2022-05-25 19:22:20|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|37
1653506550000|2022-05-25 19:22:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|22
1653506560000|2022-05-25 19:22:40|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15883.3|15879.3|45
1653506570000|2022-05-25 19:22:50|||||||||45
1653506580000|2022-05-25 19:23:00|||||||||140
1653506590000|2022-05-25 19:23:10|||||||||15
1653506600000|2022-05-25 19:23:20|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|96
1653506610000|2022-05-25 19:23:30|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|17
1653506620000|2022-05-25 19:23:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|5
1653506630000|2022-05-25 19:23:50|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|22
1653506640000|2022-05-25 19:24:00|||||||||243
1653506650000|2022-05-25 19:24:10|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|89
1653506660000|2022-05-25 19:24:20|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|19
1653506670000|2022-05-25 19:24:30|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|29
1653506680000|2022-05-25 19:24:40|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|17
1653506690000|2022-05-25 19:24:50|||||||||6
1653506700000|2022-05-25 19:25:00|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|36
1653506710000|2022-05-25 19:25:10|||||||||15
1653506730000|2022-05-25 19:25:30|||||||||32
1653506740000|2022-05-25 19:25:40|||||||||28
1653506750000|2022-05-25 19:25:50|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|76
1653506760000|2022-05-25 19:26:00|||||||||17
1653506770000|2022-05-25 19:26:10|||||||||26
1653506780000|2022-05-25 19:26:20|||||||||231
1653506790000|2022-05-25 19:26:30|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15883.3|15879.3|181
1653506800000|2022-05-25 19:26:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|50
1653506810000|2022-05-25 19:26:50|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|50
1653506820000|2022-05-25 19:27:00|||||||||99
1653506830000|2022-05-25 19:27:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|63
1653506840000|2022-05-25 19:27:20|||||||||149
1653506850000|2022-05-25 19:27:30|||||||||421
1653506860000|2022-05-25 19:27:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|110
1653506870000|2022-05-25 19:27:50|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|50
1653506880000|2022-05-25 19:28:00|||||||||213
1653506890000|2022-05-25 19:28:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|10
1653506900000|2022-05-25 19:28:20|||||||||104
1653506910000|2022-05-25 19:28:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|269
1653506920000|2022-05-25 19:28:40|||||||||11
1653506930000|2022-05-25 19:28:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|85
1653506940000|2022-05-25 19:29:00|||||||||31
1653506950000|2022-05-25 19:29:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|32
1653506960000|2022-05-25 19:29:20|||||||||3
1653506970000|2022-05-25 19:29:30|||||||||31
1653506980000|2022-05-25 19:29:40|||||||||8
1653506990000|2022-05-25 19:29:50|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|68
1653507000000|2022-05-25 19:30:00|||||||||12
1653507010000|2022-05-25 19:30:10|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|12
1653507020000|2022-05-25 19:30:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|36
1653507030000|2022-05-25 19:30:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|59
1653507040000|2022-05-25 19:30:40|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|93
1653507050000|2022-05-25 19:30:50|||||||||203
1653507060000|2022-05-25 19:31:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|42
1653507070000|2022-05-25 19:31:10|||||||||11
1653507090000|2022-05-25 19:31:30|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|49
1653507100000|2022-05-25 19:31:40|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|25
1653507110000|2022-05-25 19:31:50|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|44
1653507120000|2022-05-25 19:32:00|||||||||35
1653507130000|2022-05-25 19:32:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|33
1653507140000|2022-05-25 19:32:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|45
1653507150000|2022-05-25 19:32:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|58
1653507160000|2022-05-25 19:32:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|63
1653507170000|2022-05-25 19:32:50|||||||||184
1653507180000|2022-05-25 19:33:00|||||||||95
1653507190000|2022-05-25 19:33:10|||||||||39
1653507200000|2022-05-25 19:33:20|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|27
1653507210000|2022-05-25 19:33:30|||||||||46
1653507220000|2022-05-25 19:33:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|55
1653507230000|2022-05-25 19:33:50|15898.9|15894.9|15900.4|15896.4|15902|15898|15898.9|15894.9|80
1653507240000|2022-05-25 19:34:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|20
1653507250000|2022-05-25 19:34:10|||||||||15
1653507270000|2022-05-25 19:34:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|22
1653507280000|2022-05-25 19:34:40|||||||||37
1653507290000|2022-05-25 19:34:50|||||||||49
1653507300000|2022-05-25 19:35:00|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|78
1653507310000|2022-05-25 19:35:10|||||||||1
1653507320000|2022-05-25 19:35:20|||||||||60
1653507330000|2022-05-25 19:35:30|||||||||17
1653507340000|2022-05-25 19:35:40|||||||||23
1653507350000|2022-05-25 19:35:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|14
1653507360000|2022-05-25 19:36:00|||||||||291
1653507370000|2022-05-25 19:36:10|||||||||94
1653507380000|2022-05-25 19:36:20|||||||||84
1653507390000|2022-05-25 19:36:30|||||||||24
1653507400000|2022-05-25 19:36:40|15909.8|15905.8|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|291
1653507410000|2022-05-25 19:36:50|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|209
1653507420000|2022-05-25 19:37:00|||||||||13
1653507430000|2022-05-25 19:37:10|||||||||13
1653507440000|2022-05-25 19:37:20|||||||||6
1653507450000|2022-05-25 19:37:30|||||||||352
1653507460000|2022-05-25 19:37:40|||||||||136
1653507470000|2022-05-25 19:37:50|15916.1|15912.1|15917.6|15913.6|15917.6|15913.6|15916.1|15912.1|152
1653507480000|2022-05-25 19:38:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|132
1653507490000|2022-05-25 19:38:10|||||||||28
1653507500000|2022-05-25 19:38:20|||||||||8
1653507510000|2022-05-25 19:38:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|248
1653507520000|2022-05-25 19:38:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|781
1653507530000|2022-05-25 19:38:50|||||||||97
1653507540000|2022-05-25 19:39:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|49
1653507550000|2022-05-25 19:39:10|||||||||69
1653507560000|2022-05-25 19:39:20|||||||||4
1653507570000|2022-05-25 19:39:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|21
1653507580000|2022-05-25 19:39:40|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|120
1653507590000|2022-05-25 19:39:50|||||||||12
1653507600000|2022-05-25 19:40:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|291
1653507610000|2022-05-25 19:40:10|||||||||122
1653507630000|2022-05-25 19:40:30|||||||||29
1653507640000|2022-05-25 19:40:40|||||||||33
1653507650000|2022-05-25 19:40:50|||||||||11
1653507660000|2022-05-25 19:41:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|18
1653507670000|2022-05-25 19:41:10|||||||||32
1653507680000|2022-05-25 19:41:20|||||||||167
1653507690000|2022-05-25 19:41:30|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|140
1653507700000|2022-05-25 19:41:40|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|18
1653507710000|2022-05-25 19:41:50|||||||||3
1653507720000|2022-05-25 19:42:00|||||||||18
1653507730000|2022-05-25 19:42:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|48
1653507740000|2022-05-25 19:42:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|17
1653507750000|2022-05-25 19:42:30|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|94
1653507760000|2022-05-25 19:42:40|||||||||54
1653507770000|2022-05-25 19:42:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|101
1653507780000|2022-05-25 19:43:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|40
1653507790000|2022-05-25 19:43:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|99
1653507800000|2022-05-25 19:43:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|42
1653507810000|2022-05-25 19:43:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|141
1653507820000|2022-05-25 19:43:40|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|55
1653507830000|2022-05-25 19:43:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|22
1653507840000|2022-05-25 19:44:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|68
1653507850000|2022-05-25 19:44:10|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|23
1653507860000|2022-05-25 19:44:20|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|4
1653507870000|2022-05-25 19:44:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|17
1653507880000|2022-05-25 19:44:40|||||||||39
1653507890000|2022-05-25 19:44:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|6
1653507900000|2022-05-25 19:45:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|60
1653507910000|2022-05-25 19:45:10|||||||||32
1653507920000|2022-05-25 19:45:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|29
1653507930000|2022-05-25 19:45:30|||||||||7
1653507940000|2022-05-25 19:45:40|15919.2|15915.2|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|14
1653507950000|2022-05-25 19:45:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|1
1653507960000|2022-05-25 19:46:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|10
1653507970000|2022-05-25 19:46:10|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|37
1653507980000|2022-05-25 19:46:20|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|17
1653507990000|2022-05-25 19:46:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|66
1653508000000|2022-05-25 19:46:40|||||||||22
1653508010000|2022-05-25 19:46:50|||||||||14
1653508020000|2022-05-25 19:47:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|26
1653508030000|2022-05-25 19:47:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|47
1653508040000|2022-05-25 19:47:20|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|19
1653508050000|2022-05-25 19:47:30|||||||||15
1653508060000|2022-05-25 19:47:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|60
1653508070000|2022-05-25 19:47:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|37
1653508080000|2022-05-25 19:48:00|||||||||5
1653508090000|2022-05-25 19:48:10|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|101
1653508100000|2022-05-25 19:48:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|29
1653508110000|2022-05-25 19:48:30|||||||||20
1653508120000|2022-05-25 19:48:40|||||||||45
1653508130000|2022-05-25 19:48:50|||||||||4
1653508140000|2022-05-25 19:49:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15
1653508150000|2022-05-25 19:49:10|||||||||71
1653508160000|2022-05-25 19:49:20|||||||||29
1653508170000|2022-05-25 19:49:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|28
1653508180000|2022-05-25 19:49:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|107
1653508190000|2022-05-25 19:49:50|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15916.1|15912.1|25
1653508200000|2022-05-25 19:50:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|13
1653508210000|2022-05-25 19:50:10|||||||||47
1653508230000|2022-05-25 19:50:30|||||||||28
1653508240000|2022-05-25 19:50:40|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|33
1653508250000|2022-05-25 19:50:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|23
1653508260000|2022-05-25 19:51:00|||||||||9
1653508270000|2022-05-25 19:51:10|||||||||41
1653508280000|2022-05-25 19:51:20|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|21
1653508290000|2022-05-25 19:51:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|22
1653508300000|2022-05-25 19:51:40|||||||||28
1653508310000|2022-05-25 19:51:50|||||||||11
1653508320000|2022-05-25 19:52:00|||||||||27
1653508330000|2022-05-25 19:52:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|41
1653508340000|2022-05-25 19:52:20|||||||||4
1653508350000|2022-05-25 19:52:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|84
1653508360000|2022-05-25 19:52:40|||||||||37
1653508370000|2022-05-25 19:52:50|||||||||250
1653508380000|2022-05-25 19:53:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|227
1653508390000|2022-05-25 19:53:10|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|90
1653508400000|2022-05-25 19:53:20|||||||||42
1653508410000|2022-05-25 19:53:30|||||||||36
1653508420000|2022-05-25 19:53:40|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|61
1653508430000|2022-05-25 19:53:50|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|20
1653508440000|2022-05-25 19:54:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|19
1653508450000|2022-05-25 19:54:10|||||||||39
1653508460000|2022-05-25 19:54:20|||||||||3
1653508470000|2022-05-25 19:54:30|||||||||311
1653508480000|2022-05-25 19:54:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|49
1653508490000|2022-05-25 19:54:50|||||||||424
1653508500000|2022-05-25 19:55:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|90
1653508510000|2022-05-25 19:55:10|||||||||6
1653508520000|2022-05-25 19:55:20|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|59
1653508530000|2022-05-25 19:55:30|||||||||65
1653508540000|2022-05-25 19:55:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|118
1653508550000|2022-05-25 19:55:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|37
1653508560000|2022-05-25 19:56:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|60
1653508570000|2022-05-25 19:56:10|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|105
1653508580000|2022-05-25 19:56:20|15919.2|15915.2|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|180
1653508590000|2022-05-25 19:56:30|15916.1|15912.1|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|25
1653508600000|2022-05-25 19:56:40|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|118
1653508610000|2022-05-25 19:56:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|52
1653508620000|2022-05-25 19:57:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|26
1653508630000|2022-05-25 19:57:10|||||||||22
1653508640000|2022-05-25 19:57:20|||||||||8
1653508650000|2022-05-25 19:57:30|||||||||60
1653508660000|2022-05-25 19:57:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|80
1653508670000|2022-05-25 19:57:50|||||||||40
1653508680000|2022-05-25 19:58:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|154
1653508690000|2022-05-25 19:58:10|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|161
1653508700000|2022-05-25 19:58:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|18
1653508710000|2022-05-25 19:58:30|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|47
1653508720000|2022-05-25 19:58:40|||||||||51
1653508730000|2022-05-25 19:58:50|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|84
1653508740000|2022-05-25 19:59:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|178
1653508750000|2022-05-25 19:59:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|187
1653508760000|2022-05-25 19:59:20|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|117
1653508770000|2022-05-25 19:59:30|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|193
1653508780000|2022-05-25 19:59:40|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|141
1653508790000|2022-05-25 19:59:50|15912.9|15908.9|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|169
1653508800000|2022-05-25 20:00:00|15916.1|15912.1|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|160
1653508810000|2022-05-25 20:00:10|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|74
1653508820000|2022-05-25 20:00:20|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|59
1653508830000|2022-05-25 20:00:30|15902|15898|15897.3|15893.3|15902|15898|15894.2|15890.2|84
1653508840000|2022-05-25 20:00:40|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|185
1653508850000|2022-05-25 20:00:50|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|10
1653508860000|2022-05-25 20:01:00|15892.6|15888.6|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|18
1653508870000|2022-05-25 20:01:10|15881.7|15877.7|15894.2|15890.2|15898.9|15894.9|15878.6|15874.6|429
1653508880000|2022-05-25 20:01:20|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|24
1653508890000|2022-05-25 20:01:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|38
1653508900000|2022-05-25 20:01:40|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|45
1653508910000|2022-05-25 20:01:50|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|536
1653508920000|2022-05-25 20:02:00|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|24
1653508930000|2022-05-25 20:02:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|11
1653508940000|2022-05-25 20:02:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|22
1653508950000|2022-05-25 20:02:30|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|261
1653508970000|2022-05-25 20:02:50|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|23
1653508980000|2022-05-25 20:03:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|49
1653508990000|2022-05-25 20:03:10|15880.1|15876.1|15872.3|15868.3|15880.1|15876.1|15872.3|15868.3|37
1653509000000|2022-05-25 20:03:20|||||||||207
1653509010000|2022-05-25 20:03:30|||||||||4
1653509020000|2022-05-25 20:03:40|||||||||8
1653509030000|2022-05-25 20:03:50|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|70
1653509040000|2022-05-25 20:04:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|23
1653509050000|2022-05-25 20:04:10|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|9
1653509060000|2022-05-25 20:04:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|128
1653509070000|2022-05-25 20:04:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|36
1653509080000|2022-05-25 20:04:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|19
1653509090000|2022-05-25 20:04:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|9
1653509100000|2022-05-25 20:05:00|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|15
1653509110000|2022-05-25 20:05:10|||||||||45
1653509120000|2022-05-25 20:05:20|||||||||9
1653509130000|2022-05-25 20:05:30|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|309
1653509140000|2022-05-25 20:05:40|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|53
1653509150000|2022-05-25 20:05:50|||||||||2
1653509160000|2022-05-25 20:06:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|6
1653509170000|2022-05-25 20:06:10|||||||||45
1653509210000|2022-05-25 20:06:50|||||||||128
1653509220000|2022-05-25 20:07:00|||||||||2
1653509230000|2022-05-25 20:07:10|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|34
1653509240000|2022-05-25 20:07:20|15870.8|15866.8|15867.6|15863.6|15870.8|15866.8|15867.6|15863.6|0
1653509250000|2022-05-25 20:07:30|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|152
1653509260000|2022-05-25 20:07:40|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|3
1653509270000|2022-05-25 20:07:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1653509280000|2022-05-25 20:08:00|||||||||77
1653509290000|2022-05-25 20:08:10|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|252
1653509300000|2022-05-25 20:08:20|15870.8|15866.8|15875.4|15871.4|15878.6|15874.6|15870.8|15866.8|370
1653509310000|2022-05-25 20:08:30|15877|15873|15877|15873|15877|15873|15877|15873|3
1653509320000|2022-05-25 20:08:40|15875.4|15871.4|15877|15873|15878.6|15874.6|15875.4|15871.4|1
1653509330000|2022-05-25 20:08:50|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|10
1653509340000|2022-05-25 20:09:00|||||||||209
1653509350000|2022-05-25 20:09:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|21
1653509360000|2022-05-25 20:09:20|||||||||100
1653509370000|2022-05-25 20:09:30|||||||||1
1653509380000|2022-05-25 20:09:40|||||||||6
1653509390000|2022-05-25 20:09:50|||||||||11
1653509400000|2022-05-25 20:10:00|||||||||10
1653509410000|2022-05-25 20:10:10|||||||||4
1653509420000|2022-05-25 20:10:20|||||||||15
1653509430000|2022-05-25 20:10:30|||||||||323
1653509440000|2022-05-25 20:10:40|||||||||25
1653509450000|2022-05-25 20:10:50|||||||||19
1653509460000|2022-05-25 20:11:00|||||||||6
1653509470000|2022-05-25 20:11:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|116
1653509480000|2022-05-25 20:11:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|17
1653509490000|2022-05-25 20:11:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|14
1653509500000|2022-05-25 20:11:40|||||||||33
1653509510000|2022-05-25 20:11:50|||||||||8
1653509520000|2022-05-25 20:12:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|47
1653509530000|2022-05-25 20:12:10|||||||||21
1653509540000|2022-05-25 20:12:20|||||||||12
1653509560000|2022-05-25 20:12:40|||||||||10
1653509570000|2022-05-25 20:12:50|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|57
1653509580000|2022-05-25 20:13:00|||||||||28
1653509590000|2022-05-25 20:13:10|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|53
1653509600000|2022-05-25 20:13:20|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|120
1653509610000|2022-05-25 20:13:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653509620000|2022-05-25 20:13:40|||||||||23
1653509630000|2022-05-25 20:13:50|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|19
1653509650000|2022-05-25 20:14:10|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|11
1653509660000|2022-05-25 20:14:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|108
1653509680000|2022-05-25 20:14:40|||||||||76
1653509690000|2022-05-25 20:14:50|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|10
1653509700000|2022-05-25 20:15:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|23
1653509710000|2022-05-25 20:15:10|||||||||1
1653509720000|2022-05-25 20:15:20|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|24
1653509730000|2022-05-25 20:15:30|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|30
1653509740000|2022-05-25 20:15:40|||||||||52
1653509750000|2022-05-25 20:15:50|||||||||72
1653509760000|2022-05-25 20:16:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|213
1653509770000|2022-05-25 20:16:10|||||||||31
1653509780000|2022-05-25 20:16:20|||||||||138
1653509790000|2022-05-25 20:16:30|||||||||7
1653509800000|2022-05-25 20:16:40|||||||||10
1653509810000|2022-05-25 20:16:50|||||||||21
1653509820000|2022-05-25 20:17:00|||||||||1
1653509830000|2022-05-25 20:17:10|||||||||2
1653509840000|2022-05-25 20:17:20|||||||||20
1653509850000|2022-05-25 20:17:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|10
1653509860000|2022-05-25 20:17:40|||||||||4
1653509870000|2022-05-25 20:17:50|||||||||46
1653509880000|2022-05-25 20:18:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|28
1653509890000|2022-05-25 20:18:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|23
1653509910000|2022-05-25 20:18:30|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|15
1653509920000|2022-05-25 20:18:40|||||||||3
1653509940000|2022-05-25 20:19:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|125
1653509950000|2022-05-25 20:19:10|||||||||1
1653509970000|2022-05-25 20:19:30|||||||||1
1653509980000|2022-05-25 20:19:40|||||||||2
1653509990000|2022-05-25 20:19:50|||||||||1
1653510030000|2022-05-25 20:20:30|||||||||2
1653510040000|2022-05-25 20:20:40|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|130
1653510050000|2022-05-25 20:20:50|||||||||14
1653510060000|2022-05-25 20:21:00|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|29
1653510070000|2022-05-25 20:21:10|||||||||34
1653510080000|2022-05-25 20:21:20|||||||||62
1653510090000|2022-05-25 20:21:30|||||||||18
1653510100000|2022-05-25 20:21:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|3
1653510110000|2022-05-25 20:21:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|13
1653510120000|2022-05-25 20:22:00|||||||||1
1653510130000|2022-05-25 20:22:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|5
1653510150000|2022-05-25 20:22:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|70
1653510160000|2022-05-25 20:22:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|35
1653510170000|2022-05-25 20:22:50|||||||||8
1653510180000|2022-05-25 20:23:00|||||||||54
1653510190000|2022-05-25 20:23:10|||||||||6
1653510200000|2022-05-25 20:23:20|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|80
1653510210000|2022-05-25 20:23:30|||||||||19
1653510220000|2022-05-25 20:23:40|||||||||53
1653510230000|2022-05-25 20:23:50|||||||||37
1653510250000|2022-05-25 20:24:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653510260000|2022-05-25 20:24:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|61
1653510270000|2022-05-25 20:24:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|5
1653510280000|2022-05-25 20:24:40|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|47
1653510290000|2022-05-25 20:24:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|2
1653510300000|2022-05-25 20:25:00|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|5
1653510310000|2022-05-25 20:25:10|||||||||8
1653510320000|2022-05-25 20:25:20|||||||||1
1653510340000|2022-05-25 20:25:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15
1653510350000|2022-05-25 20:25:50|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|6
1653510360000|2022-05-25 20:26:00|||||||||7
1653510370000|2022-05-25 20:26:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|17
1653510380000|2022-05-25 20:26:20|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|5
1653510390000|2022-05-25 20:26:30|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|5
1653510400000|2022-05-25 20:26:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|3
1653510410000|2022-05-25 20:26:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|5
1653510420000|2022-05-25 20:27:00|||||||||5
1653510430000|2022-05-25 20:27:10|15877|15873|15877|15873|15877|15873|15877|15873|3
1653510440000|2022-05-25 20:27:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|32
1653510450000|2022-05-25 20:27:30|||||||||21
1653510460000|2022-05-25 20:27:40|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|2
1653510470000|2022-05-25 20:27:50|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|23
1653510480000|2022-05-25 20:28:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|51
1653510520000|2022-05-25 20:28:40|||||||||2
1653510530000|2022-05-25 20:28:50|||||||||1
1653510540000|2022-05-25 20:29:00|||||||||2
1653510550000|2022-05-25 20:29:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|24
1653510560000|2022-05-25 20:29:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|12
1653510570000|2022-05-25 20:29:30|||||||||1
1653510580000|2022-05-25 20:29:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|20
1653510590000|2022-05-25 20:29:50|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|49
1653510600000|2022-05-25 20:30:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|31
1653510620000|2022-05-25 20:30:20|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|28
1653510640000|2022-05-25 20:30:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|10
1653510650000|2022-05-25 20:30:50|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|28
1653510660000|2022-05-25 20:31:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|15
1653510670000|2022-05-25 20:31:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653510680000|2022-05-25 20:31:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|3
1653510690000|2022-05-25 20:31:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|23
1653510700000|2022-05-25 20:31:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653510710000|2022-05-25 20:31:50|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|0
1653510720000|2022-05-25 20:32:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653510730000|2022-05-25 20:32:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653510740000|2022-05-25 20:32:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|32
1653510760000|2022-05-25 20:32:40|||||||||8
1653510770000|2022-05-25 20:32:50|||||||||1
1653510780000|2022-05-25 20:33:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|111
1653510790000|2022-05-25 20:33:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|64
1653510800000|2022-05-25 20:33:20|||||||||74
1653510810000|2022-05-25 20:33:30|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|115
1653510820000|2022-05-25 20:33:40|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|4
1653510830000|2022-05-25 20:33:50|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|12
1653510840000|2022-05-25 20:34:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|4
1653510850000|2022-05-25 20:34:10|||||||||1
1653510860000|2022-05-25 20:34:20|||||||||7
1653510870000|2022-05-25 20:34:30|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|43
1653510880000|2022-05-25 20:34:40|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|42
1653510890000|2022-05-25 20:34:50|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|75
1653510900000|2022-05-25 20:35:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|28
1653510910000|2022-05-25 20:35:10|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|22
1653510920000|2022-05-25 20:35:20|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|41
1653510930000|2022-05-25 20:35:30|||||||||1
1653510940000|2022-05-25 20:35:40|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|38
1653510970000|2022-05-25 20:36:10|||||||||16
1653510980000|2022-05-25 20:36:20|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|45
1653510990000|2022-05-25 20:36:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|5
1653511000000|2022-05-25 20:36:40|15889.5|15885.5|15894.2|15890.2|15894.2|15890.2|15889.5|15885.5|42
1653511010000|2022-05-25 20:36:50|||||||||11
1653511020000|2022-05-25 20:37:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|19
1653511030000|2022-05-25 20:37:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|13
1653511040000|2022-05-25 20:37:20|||||||||1
1653511050000|2022-05-25 20:37:30|||||||||16
1653511060000|2022-05-25 20:37:40|||||||||40
1653511070000|2022-05-25 20:37:50|||||||||2
1653511090000|2022-05-25 20:38:10|||||||||430
1653511100000|2022-05-25 20:38:20|||||||||154
1653511110000|2022-05-25 20:38:30|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|380
1653511120000|2022-05-25 20:38:40|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|6
1653511130000|2022-05-25 20:38:50|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|14
1653511140000|2022-05-25 20:39:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|7
1653511150000|2022-05-25 20:39:10|||||||||15
1653511160000|2022-05-25 20:39:20|||||||||57
1653511170000|2022-05-25 20:39:30|||||||||10
1653511180000|2022-05-25 20:39:40|||||||||101
1653511190000|2022-05-25 20:39:50|||||||||5
1653511200000|2022-05-25 20:40:00|||||||||565
1653511210000|2022-05-25 20:40:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|4
1653511220000|2022-05-25 20:40:20|||||||||1
1653511250000|2022-05-25 20:40:50|||||||||24
1653511260000|2022-05-25 20:41:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|3
1653511270000|2022-05-25 20:41:10|||||||||7
1653511340000|2022-05-25 20:42:20|||||||||1
1653511350000|2022-05-25 20:42:30|||||||||10
1653511360000|2022-05-25 20:42:40|||||||||3
1653511370000|2022-05-25 20:42:50|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|4
1653511380000|2022-05-25 20:43:00|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|1
1653511390000|2022-05-25 20:43:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|13
1653511400000|2022-05-25 20:43:20|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|10
1653511410000|2022-05-25 20:43:30|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|11
1653511420000|2022-05-25 20:43:40|15894.2|15890.2|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|10
1653511430000|2022-05-25 20:43:50|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|575
1653511440000|2022-05-25 20:44:00|||||||||12
1653511450000|2022-05-25 20:44:10|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|46
1653511460000|2022-05-25 20:44:20|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|1
1653511470000|2022-05-25 20:44:30|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|1
1653511480000|2022-05-25 20:44:40|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|3
1653511490000|2022-05-25 20:44:50|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15891.1|15887.1|17
1653511500000|2022-05-25 20:45:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|8
1653511510000|2022-05-25 20:45:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|2
1653511530000|2022-05-25 20:45:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653511540000|2022-05-25 20:45:40|||||||||1
1653511550000|2022-05-25 20:45:50|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|0
1653511560000|2022-05-25 20:46:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|0
1653511570000|2022-05-25 20:46:10|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|3
1653511580000|2022-05-25 20:46:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|1
1653511590000|2022-05-25 20:46:30|||||||||1
1653511600000|2022-05-25 20:46:40|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|25
1653511610000|2022-05-25 20:46:50|||||||||12
1653511620000|2022-05-25 20:47:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|12
1653511630000|2022-05-25 20:47:10|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|64
1653511640000|2022-05-25 20:47:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|49
1653511650000|2022-05-25 20:47:30|||||||||11
1653511660000|2022-05-25 20:47:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|10
1653511670000|2022-05-25 20:47:50|||||||||2
1653511680000|2022-05-25 20:48:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|33
1653511690000|2022-05-25 20:48:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|8
1653511700000|2022-05-25 20:48:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|14
1653511710000|2022-05-25 20:48:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|1
1653511720000|2022-05-25 20:48:40|||||||||5
1653511730000|2022-05-25 20:48:50|||||||||5
1653511740000|2022-05-25 20:49:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|25
1653511750000|2022-05-25 20:49:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|13
1653511760000|2022-05-25 20:49:20|||||||||17
1653511770000|2022-05-25 20:49:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|66
1653511780000|2022-05-25 20:49:40|||||||||10
1653511800000|2022-05-25 20:50:00|||||||||3
1653511810000|2022-05-25 20:50:10|||||||||3
1653511820000|2022-05-25 20:50:20|||||||||18
1653511870000|2022-05-25 20:51:10|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|8
1653511880000|2022-05-25 20:51:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|5
1653511890000|2022-05-25 20:51:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|1
1653511900000|2022-05-25 20:51:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653511910000|2022-05-25 20:51:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15892.6|15888.6|54
1653511920000|2022-05-25 20:52:00|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|40
1653511930000|2022-05-25 20:52:10|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|6
1653511940000|2022-05-25 20:52:20|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|13
1653511950000|2022-05-25 20:52:30|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|14
1653511960000|2022-05-25 20:52:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653511970000|2022-05-25 20:52:50|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653511980000|2022-05-25 20:53:00|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|7
1653511990000|2022-05-25 20:53:10|||||||||13
1653512000000|2022-05-25 20:53:20|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|15
1653512020000|2022-05-25 20:53:40|||||||||385
1653512030000|2022-05-25 20:53:50|||||||||3
1653512050000|2022-05-25 20:54:10|||||||||18
1653512060000|2022-05-25 20:54:20|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|17
1653512080000|2022-05-25 20:54:40|||||||||1
1653512100000|2022-05-25 20:55:00|||||||||12
1653512110000|2022-05-25 20:55:10|||||||||8
1653512120000|2022-05-25 20:55:20|||||||||3
1653512130000|2022-05-25 20:55:30|||||||||20
1653512140000|2022-05-25 20:55:40|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|15
1653512160000|2022-05-25 20:56:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|40
1653512170000|2022-05-25 20:56:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|220
1653512180000|2022-05-25 20:56:20|15902|15898|15902|15898|15902|15898|15902|15898|20
1653512200000|2022-05-25 20:56:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653512210000|2022-05-25 20:56:50|||||||||2
1653512220000|2022-05-25 20:57:00|||||||||6
1653512230000|2022-05-25 20:57:10|||||||||10
1653512240000|2022-05-25 20:57:20|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|7
1653512250000|2022-05-25 20:57:30|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|43
1653512270000|2022-05-25 20:57:50|15902|15898|15902|15898|15902|15898|15900.4|15896.4|3
1653512280000|2022-05-25 20:58:00|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|0
1653512290000|2022-05-25 20:58:10|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|0
1653512300000|2022-05-25 20:58:20|||||||||11
1653512320000|2022-05-25 20:58:40|||||||||1
1653512330000|2022-05-25 20:58:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|20
1653512340000|2022-05-25 20:59:00|15902|15898|15902|15898|15902|15898|15902|15898|0
1653512350000|2022-05-25 20:59:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|92
1653512360000|2022-05-25 20:59:20|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|8
1653512390000|2022-05-25 20:59:50|||||||||101
1653516000000|2022-05-25 22:00:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653516030000|2022-05-25 22:00:30|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|4
1653516040000|2022-05-25 22:00:40|15872.3|15868.3|15877|15873|15880.1|15876.1|15872.3|15868.3|20
1653516050000|2022-05-25 22:00:50|15875.4|15871.4|15875.4|15871.4|15877|15873|15875.4|15871.4|7
1653516060000|2022-05-25 22:01:00|15877|15873|15883.3|15879.3|15883.3|15879.3|15873.9|15869.9|10
1653516130000|2022-05-25 22:02:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653516150000|2022-05-25 22:02:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|0
1653516170000|2022-05-25 22:02:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653516210000|2022-05-25 22:03:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|0
1653516260000|2022-05-25 22:04:20|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|0
1653516290000|2022-05-25 22:04:50|15891.1|15887.1|15889.5|15885.5|15892.6|15888.6|15889.5|15885.5|0
1653516570000|2022-05-25 22:09:30|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|0
1653516700000|2022-05-25 22:11:40|15887.9|15883.9|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|0
1653516770000|2022-05-25 22:12:50|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|1
1653516810000|2022-05-25 22:13:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|3
1653516860000|2022-05-25 22:14:20|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|2
1653516960000|2022-05-25 22:16:00|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|0
1653517010000|2022-05-25 22:16:50|||||||||2
1653517120000|2022-05-25 22:18:40|15891.1|15887.1|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|1
1653517180000|2022-05-25 22:19:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653517230000|2022-05-25 22:20:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|2
1653517310000|2022-05-25 22:21:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653517330000|2022-05-25 22:22:10|||||||||3
1653517370000|2022-05-25 22:22:50|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653517380000|2022-05-25 22:23:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653517460000|2022-05-25 22:24:20|||||||||62
1653517470000|2022-05-25 22:24:30|||||||||16
1653517480000|2022-05-25 22:24:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|8
1653517550000|2022-05-25 22:25:50|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|0
1653517580000|2022-05-25 22:26:20|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1653517710000|2022-05-25 22:28:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653517730000|2022-05-25 22:28:50|15902|15898|15902|15898|15902|15898|15902|15898|0
1653517790000|2022-05-25 22:29:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653517800000|2022-05-25 22:30:00|15902|15898|15902|15898|15902|15898|15902|15898|1
1653517820000|2022-05-25 22:30:20|15903.6|15899.6|15902|15898|15905.1|15901.1|15902|15898|0
1653517940000|2022-05-25 22:32:20|15903.6|15899.6|15905.1|15901.1|15908.3|15904.3|15903.6|15899.6|1
1653517960000|2022-05-25 22:32:40|15903.6|15899.6|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|0
1653517980000|2022-05-25 22:33:00|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|4
1653518010000|2022-05-25 22:33:30|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653518050000|2022-05-25 22:34:10|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15902|15898|0
1653518060000|2022-05-25 22:34:20|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653518070000|2022-05-25 22:34:30|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653518100000|2022-05-25 22:35:00|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|0
1653518110000|2022-05-25 22:35:10|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653518170000|2022-05-25 22:36:10|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653518230000|2022-05-25 22:37:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|9
1653518240000|2022-05-25 22:37:20|15902|15898|15902|15898|15902|15898|15902|15898|0
1653518290000|2022-05-25 22:38:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653518300000|2022-05-25 22:38:20|||||||||1
1653518330000|2022-05-25 22:38:50|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|2
1653518370000|2022-05-25 22:39:30|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|1
1653518400000|2022-05-25 22:40:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653518480000|2022-05-25 22:41:20|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653518510000|2022-05-25 22:41:50|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653518530000|2022-05-25 22:42:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|2
1653518610000|2022-05-25 22:43:30|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653518670000|2022-05-25 22:44:30|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653518850000|2022-05-25 22:47:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653518900000|2022-05-25 22:48:20|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|1
1653518950000|2022-05-25 22:49:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653519000000|2022-05-25 22:50:00|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|1
1653519070000|2022-05-25 22:51:10|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653519180000|2022-05-25 22:53:00|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653519190000|2022-05-25 22:53:10|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|0
1653519210000|2022-05-25 22:53:30|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|0
1653519240000|2022-05-25 22:54:00|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653519310000|2022-05-25 22:55:10|||||||||1
1653519370000|2022-05-25 22:56:10|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653519390000|2022-05-25 22:56:30|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653519410000|2022-05-25 22:56:50|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653519420000|2022-05-25 22:57:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653519430000|2022-05-25 22:57:10|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1653519470000|2022-05-25 22:57:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653519480000|2022-05-25 22:58:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653519490000|2022-05-25 22:58:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|2
1653519510000|2022-05-25 22:58:30|||||||||2
1653519530000|2022-05-25 22:58:50|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653519540000|2022-05-25 22:59:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653519550000|2022-05-25 22:59:10|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|0
1653519600000|2022-05-25 23:00:00|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|0
1653519610000|2022-05-25 23:00:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653519620000|2022-05-25 23:00:20|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653519690000|2022-05-25 23:01:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653519770000|2022-05-25 23:02:50|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653519780000|2022-05-25 23:03:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653519870000|2022-05-25 23:04:30|||||||||25
1653519880000|2022-05-25 23:04:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653519890000|2022-05-25 23:04:50|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653519900000|2022-05-25 23:05:00|||||||||1
1653519980000|2022-05-25 23:06:20|||||||||1
1653520070000|2022-05-25 23:07:50|||||||||1
1653520100000|2022-05-25 23:08:20|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653520150000|2022-05-25 23:09:10|||||||||1
1653520240000|2022-05-25 23:10:40|||||||||1
1653520260000|2022-05-25 23:11:00|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653520310000|2022-05-25 23:11:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653520320000|2022-05-25 23:12:00|||||||||1
1653520390000|2022-05-25 23:13:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653520400000|2022-05-25 23:13:20|||||||||7
1653520430000|2022-05-25 23:13:50|||||||||15
1653520450000|2022-05-25 23:14:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653520490000|2022-05-25 23:14:50|||||||||1
1653520550000|2022-05-25 23:15:50|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|3
1653520560000|2022-05-25 23:16:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|9
1653520580000|2022-05-25 23:16:20|||||||||1
1653520660000|2022-05-25 23:17:40|||||||||2
1653520680000|2022-05-25 23:18:00|||||||||1
1653520750000|2022-05-25 23:19:10|||||||||2
1653520800000|2022-05-25 23:20:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|2
1653520830000|2022-05-25 23:20:30|||||||||1
1653520850000|2022-05-25 23:20:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653520860000|2022-05-25 23:21:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653520900000|2022-05-25 23:21:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653520910000|2022-05-25 23:21:50|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|1
1653520940000|2022-05-25 23:22:20|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653520960000|2022-05-25 23:22:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653520980000|2022-05-25 23:23:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|0
1653521000000|2022-05-25 23:23:20|||||||||1
1653521080000|2022-05-25 23:24:40|||||||||1
1653521170000|2022-05-25 23:26:10|||||||||1
1653521210000|2022-05-25 23:26:50|15897.3|15893.3|15902|15898|15902|15898|15897.3|15893.3|1
1653521220000|2022-05-25 23:27:00|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|0
1653521230000|2022-05-25 23:27:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653521250000|2022-05-25 23:27:30|||||||||1
1653521260000|2022-05-25 23:27:40|15902|15898|15902|15898|15902|15898|15902|15898|0
1653521270000|2022-05-25 23:27:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|3
1653521280000|2022-05-25 23:28:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|0
1653521340000|2022-05-25 23:29:00|||||||||1
1653521410000|2022-05-25 23:30:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653521420000|2022-05-25 23:30:20|||||||||1
1653521430000|2022-05-25 23:30:30|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|0
1653521460000|2022-05-25 23:31:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|0
1653521510000|2022-05-25 23:31:50|||||||||1
1653521520000|2022-05-25 23:32:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1653521530000|2022-05-25 23:32:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653521540000|2022-05-25 23:32:20|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|0
1653521550000|2022-05-25 23:32:30|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653521560000|2022-05-25 23:32:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|0
1653521580000|2022-05-25 23:33:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|0
1653521590000|2022-05-25 23:33:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|1
1653521600000|2022-05-25 23:33:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653521610000|2022-05-25 23:33:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653521620000|2022-05-25 23:33:40|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653521640000|2022-05-25 23:34:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653521660000|2022-05-25 23:34:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|0
1653521670000|2022-05-25 23:34:30|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15905.1|15901.1|14
1653521710000|2022-05-25 23:35:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653521720000|2022-05-25 23:35:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653521730000|2022-05-25 23:35:30|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|0
1653521740000|2022-05-25 23:35:40|||||||||1
1653521750000|2022-05-25 23:35:50|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653521760000|2022-05-25 23:36:00|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|1
1653521770000|2022-05-25 23:36:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|0
1653521780000|2022-05-25 23:36:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|0
1653521830000|2022-05-25 23:37:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|3
1653521840000|2022-05-25 23:37:20|||||||||3
1653521910000|2022-05-25 23:38:30|||||||||5
1653521920000|2022-05-25 23:38:40|||||||||3
1653521930000|2022-05-25 23:38:50|||||||||1
1653521960000|2022-05-25 23:39:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653521970000|2022-05-25 23:39:30|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653521980000|2022-05-25 23:39:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653522010000|2022-05-25 23:40:10|||||||||1
1653522040000|2022-05-25 23:40:40|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653522060000|2022-05-25 23:41:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653522080000|2022-05-25 23:41:20|||||||||1
1653522090000|2022-05-25 23:41:30|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653522100000|2022-05-25 23:41:40|||||||||1
1653522120000|2022-05-25 23:42:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653522150000|2022-05-25 23:42:30|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|0
1653522180000|2022-05-25 23:43:00|||||||||1
1653522200000|2022-05-25 23:43:20|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|1
1653522220000|2022-05-25 23:43:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|0
1653522230000|2022-05-25 23:43:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|0
1653522260000|2022-05-25 23:44:20|15914.5|15910.5|15917.6|15913.6|15919.2|15915.2|15914.5|15910.5|2
1653522270000|2022-05-25 23:44:30|15919.2|15915.2|15917.6|15913.6|15919.2|15915.2|15917.6|15913.6|1
1653522310000|2022-05-25 23:45:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653522330000|2022-05-25 23:45:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|0
1653522340000|2022-05-25 23:45:40|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|0
1653522350000|2022-05-25 23:45:50|||||||||1
1653522370000|2022-05-25 23:46:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653522430000|2022-05-25 23:47:10|15920.8|15916.8|15917.6|15913.6|15920.8|15916.8|15917.6|15913.6|1
1653522440000|2022-05-25 23:47:20|||||||||1
1653522490000|2022-05-25 23:48:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|3
1653522500000|2022-05-25 23:48:20|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|0
1653522520000|2022-05-25 23:48:40|||||||||1
1653522540000|2022-05-25 23:49:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|0
1653522550000|2022-05-25 23:49:10|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|0
1653522570000|2022-05-25 23:49:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|0
1653522580000|2022-05-25 23:49:40|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|0
1653522600000|2022-05-25 23:50:00|||||||||1
1653522670000|2022-05-25 23:51:10|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|1
1653522690000|2022-05-25 23:51:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|1
1653522720000|2022-05-25 23:52:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653522730000|2022-05-25 23:52:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|3
1653522750000|2022-05-25 23:52:30|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653522770000|2022-05-25 23:52:50|||||||||1
1653522780000|2022-05-25 23:53:00|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653522820000|2022-05-25 23:53:40|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653522850000|2022-05-25 23:54:10|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|0
1653522860000|2022-05-25 23:54:20|||||||||1
1653522870000|2022-05-25 23:54:30|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|0
1653522880000|2022-05-25 23:54:40|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|0
1653522930000|2022-05-25 23:55:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|0
1653522940000|2022-05-25 23:55:40|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|1
1653522950000|2022-05-25 23:55:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|0
1653523030000|2022-05-25 23:57:10|||||||||1
1653523080000|2022-05-25 23:58:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|0
1653523110000|2022-05-25 23:58:30|||||||||1
1653523120000|2022-05-25 23:58:40|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|0
1653523130000|2022-05-25 23:58:50|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|4
1653523150000|2022-05-25 23:59:10|||||||||1
1653523200000|2022-05-26 00:00:00|||||||||1
1653523220000|2022-05-26 00:00:20|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|1
1653523240000|2022-05-26 00:00:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|0
1653523250000|2022-05-26 00:00:50|15911.4|15907.4|15905.1|15901.1|15911.4|15907.4|15905.1|15901.1|10
1653523260000|2022-05-26 00:01:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|11
1653523270000|2022-05-26 00:01:10|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|2
1653523280000|2022-05-26 00:01:20|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|1
1653523290000|2022-05-26 00:01:30|15903.6|15899.6|15898.9|15894.9|15903.6|15899.6|15898.9|15894.9|0
1653523300000|2022-05-26 00:01:40|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|11
1653523310000|2022-05-26 00:01:50|||||||||4
1653523340000|2022-05-26 00:02:20|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653523370000|2022-05-26 00:02:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|1
1653523390000|2022-05-26 00:03:10|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|4
1653523400000|2022-05-26 00:03:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|10
1653523440000|2022-05-26 00:04:00|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|0
1653523450000|2022-05-26 00:04:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1653523460000|2022-05-26 00:04:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|2
1653523470000|2022-05-26 00:04:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653523480000|2022-05-26 00:04:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|19
1653523490000|2022-05-26 00:04:50|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|3
1653523500000|2022-05-26 00:05:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653523510000|2022-05-26 00:05:10|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|1
1653523520000|2022-05-26 00:05:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653523530000|2022-05-26 00:05:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|1
1653523540000|2022-05-26 00:05:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653523560000|2022-05-26 00:06:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|3
1653523570000|2022-05-26 00:06:10|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|2
1653523580000|2022-05-26 00:06:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653523600000|2022-05-26 00:06:40|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653523620000|2022-05-26 00:07:00|||||||||2
1653523640000|2022-05-26 00:07:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653523650000|2022-05-26 00:07:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653523690000|2022-05-26 00:08:10|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|3
1653523700000|2022-05-26 00:08:20|15887.9|15883.9|15883.3|15879.3|15887.9|15883.9|15883.3|15879.3|2
1653523710000|2022-05-26 00:08:30|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653523720000|2022-05-26 00:08:40|15886.4|15882.4|15883.3|15879.3|15886.4|15882.4|15883.3|15879.3|1
1653523740000|2022-05-26 00:09:00|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653523760000|2022-05-26 00:09:20|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|3
1653523770000|2022-05-26 00:09:30|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|1
1653523780000|2022-05-26 00:09:40|15880.1|15876.1|15873.9|15869.9|15880.1|15876.1|15872.3|15868.3|4
1653523790000|2022-05-26 00:09:50|||||||||1
1653523800000|2022-05-26 00:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|6
1653523840000|2022-05-26 00:10:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|1
1653523850000|2022-05-26 00:10:50|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|1
1653523860000|2022-05-26 00:11:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1653523870000|2022-05-26 00:11:10|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|1
1653523880000|2022-05-26 00:11:20|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|0
1653523890000|2022-05-26 00:11:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653523910000|2022-05-26 00:11:50|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653523920000|2022-05-26 00:12:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|0
1653523940000|2022-05-26 00:12:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|8
1653523950000|2022-05-26 00:12:30|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653523960000|2022-05-26 00:12:40|||||||||1
1653523970000|2022-05-26 00:12:50|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653523980000|2022-05-26 00:13:00|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653523990000|2022-05-26 00:13:10|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|7
1653524000000|2022-05-26 00:13:20|||||||||1
1653524010000|2022-05-26 00:13:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1653524020000|2022-05-26 00:13:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653524030000|2022-05-26 00:13:50|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|5
1653524040000|2022-05-26 00:14:00|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|2
1653524050000|2022-05-26 00:14:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|3
1653524060000|2022-05-26 00:14:20|||||||||5
1653524070000|2022-05-26 00:14:30|||||||||1
1653524100000|2022-05-26 00:15:00|||||||||1
1653524130000|2022-05-26 00:15:30|||||||||1
1653524150000|2022-05-26 00:15:50|||||||||1
1653524180000|2022-05-26 00:16:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|3
1653524190000|2022-05-26 00:16:30|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|0
1653524200000|2022-05-26 00:16:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653524210000|2022-05-26 00:16:50|||||||||1
1653524220000|2022-05-26 00:17:00|||||||||1
1653524230000|2022-05-26 00:17:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653524240000|2022-05-26 00:17:20|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|0
1653524250000|2022-05-26 00:17:30|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|0
1653524280000|2022-05-26 00:18:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|2
1653524290000|2022-05-26 00:18:10|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653524300000|2022-05-26 00:18:20|15878.6|15874.6|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|17
1653524310000|2022-05-26 00:18:30|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|2
1653524320000|2022-05-26 00:18:40|15877|15873|15877|15873|15877|15873|15877|15873|10
1653524340000|2022-05-26 00:19:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653524350000|2022-05-26 00:19:10|15877|15873|15877|15873|15877|15873|15877|15873|0
1653524360000|2022-05-26 00:19:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|6
1653524380000|2022-05-26 00:19:40|||||||||1
1653524390000|2022-05-26 00:19:50|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|0
1653524400000|2022-05-26 00:20:00|15877|15873|15877|15873|15878.6|15874.6|15875.4|15871.4|2
1653524410000|2022-05-26 00:20:10|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|1
1653524440000|2022-05-26 00:20:40|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|0
1653524450000|2022-05-26 00:20:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|2
1653524460000|2022-05-26 00:21:00|||||||||1
1653524510000|2022-05-26 00:21:50|||||||||1
1653524520000|2022-05-26 00:22:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|1
1653524530000|2022-05-26 00:22:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653524550000|2022-05-26 00:22:30|||||||||1
1653524560000|2022-05-26 00:22:40|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|1
1653524570000|2022-05-26 00:22:50|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|1
1653524580000|2022-05-26 00:23:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|4
1653524610000|2022-05-26 00:23:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653524630000|2022-05-26 00:23:50|||||||||1
1653524640000|2022-05-26 00:24:00|||||||||1
1653524660000|2022-05-26 00:24:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653524670000|2022-05-26 00:24:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|0
1653524680000|2022-05-26 00:24:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653524700000|2022-05-26 00:25:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|1
1653524710000|2022-05-26 00:25:10|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|0
1653524720000|2022-05-26 00:25:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1653524730000|2022-05-26 00:25:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653524750000|2022-05-26 00:25:50|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|1
1653524760000|2022-05-26 00:26:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653524770000|2022-05-26 00:26:10|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653524780000|2022-05-26 00:26:20|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653524790000|2022-05-26 00:26:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653524800000|2022-05-26 00:26:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|3
1653524810000|2022-05-26 00:26:50|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653524820000|2022-05-26 00:27:00|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653524860000|2022-05-26 00:27:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653524870000|2022-05-26 00:27:50|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653524880000|2022-05-26 00:28:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653524890000|2022-05-26 00:28:10|||||||||1
1653524900000|2022-05-26 00:28:20|||||||||18
1653524960000|2022-05-26 00:29:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|4
1653524970000|2022-05-26 00:29:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|1
1653524980000|2022-05-26 00:29:40|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|1
1653524990000|2022-05-26 00:29:50|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|2
1653525000000|2022-05-26 00:30:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|11
1653525010000|2022-05-26 00:30:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653525030000|2022-05-26 00:30:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653525050000|2022-05-26 00:30:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653525060000|2022-05-26 00:31:00|||||||||1
1653525100000|2022-05-26 00:31:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653525130000|2022-05-26 00:32:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653525140000|2022-05-26 00:32:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|10
1653525150000|2022-05-26 00:32:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653525160000|2022-05-26 00:32:40|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|2
1653525170000|2022-05-26 00:32:50|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653525180000|2022-05-26 00:33:00|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653525200000|2022-05-26 00:33:20|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653525210000|2022-05-26 00:33:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653525220000|2022-05-26 00:33:40|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|2
1653525230000|2022-05-26 00:33:50|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|3
1653525250000|2022-05-26 00:34:10|15848.9|15844.9|15850.4|15846.4|15852|15848|15848.9|15844.9|15
1653525260000|2022-05-26 00:34:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653525270000|2022-05-26 00:34:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|3
1653525280000|2022-05-26 00:34:40|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653525290000|2022-05-26 00:34:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653525300000|2022-05-26 00:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|8
1653525310000|2022-05-26 00:35:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|6
1653525320000|2022-05-26 00:35:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|2
1653525330000|2022-05-26 00:35:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653525350000|2022-05-26 00:35:50|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653525360000|2022-05-26 00:36:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653525370000|2022-05-26 00:36:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|4
1653525380000|2022-05-26 00:36:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653525390000|2022-05-26 00:36:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653525400000|2022-05-26 00:36:40|||||||||1
1653525410000|2022-05-26 00:36:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|1
1653525420000|2022-05-26 00:37:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|2
1653525430000|2022-05-26 00:37:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|5
1653525440000|2022-05-26 00:37:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653525450000|2022-05-26 00:37:30|||||||||2
1653525460000|2022-05-26 00:37:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653525480000|2022-05-26 00:38:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653525490000|2022-05-26 00:38:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|7
1653525500000|2022-05-26 00:38:20|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|1
1653525510000|2022-05-26 00:38:30|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|1
1653525520000|2022-05-26 00:38:40|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|2
1653525530000|2022-05-26 00:38:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653525550000|2022-05-26 00:39:10|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653525560000|2022-05-26 00:39:20|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|2
1653525570000|2022-05-26 00:39:30|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653525590000|2022-05-26 00:39:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653525600000|2022-05-26 00:40:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|3
1653525620000|2022-05-26 00:40:20|||||||||2
1653525630000|2022-05-26 00:40:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653525640000|2022-05-26 00:40:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|2
1653525650000|2022-05-26 00:40:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653525660000|2022-05-26 00:41:00|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653525690000|2022-05-26 00:41:30|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653525710000|2022-05-26 00:41:50|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|6
1653525730000|2022-05-26 00:42:10|||||||||1
1653525740000|2022-05-26 00:42:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|5
1653525750000|2022-05-26 00:42:30|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653525760000|2022-05-26 00:42:40|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653525780000|2022-05-26 00:43:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653525790000|2022-05-26 00:43:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653525800000|2022-05-26 00:43:20|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653525820000|2022-05-26 00:43:40|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|1
1653525860000|2022-05-26 00:44:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653525880000|2022-05-26 00:44:40|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653525890000|2022-05-26 00:44:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653525900000|2022-05-26 00:45:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653525910000|2022-05-26 00:45:10|15852|15848|15852|15848|15852|15848|15852|15848|0
1653525920000|2022-05-26 00:45:20|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653525930000|2022-05-26 00:45:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653525940000|2022-05-26 00:45:40|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653525970000|2022-05-26 00:46:10|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653525980000|2022-05-26 00:46:20|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653525990000|2022-05-26 00:46:30|||||||||2
1653526000000|2022-05-26 00:46:40|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|4
1653526020000|2022-05-26 00:47:00|15850.4|15846.4|15852|15848|15852|15848|15848.9|15844.9|0
1653526030000|2022-05-26 00:47:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|3
1653526040000|2022-05-26 00:47:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653526050000|2022-05-26 00:47:30|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|2
1653526060000|2022-05-26 00:47:40|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653526070000|2022-05-26 00:47:50|15850.4|15846.4|15845.8|15841.8|15850.4|15846.4|15845.8|15841.8|1
1653526090000|2022-05-26 00:48:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653526110000|2022-05-26 00:48:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|2
1653526120000|2022-05-26 00:48:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653526130000|2022-05-26 00:48:50|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1
1653526140000|2022-05-26 00:49:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|5
1653526150000|2022-05-26 00:49:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653526160000|2022-05-26 00:49:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653526170000|2022-05-26 00:49:30|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|1
1653526180000|2022-05-26 00:49:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|10
1653526190000|2022-05-26 00:49:50|||||||||2
1653526200000|2022-05-26 00:50:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|13
1653526210000|2022-05-26 00:50:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653526220000|2022-05-26 00:50:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|13
1653526230000|2022-05-26 00:50:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653526240000|2022-05-26 00:50:40|||||||||1
1653526270000|2022-05-26 00:51:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653526280000|2022-05-26 00:51:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|2
1653526290000|2022-05-26 00:51:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653526300000|2022-05-26 00:51:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653526310000|2022-05-26 00:51:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653526320000|2022-05-26 00:52:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653526350000|2022-05-26 00:52:30|||||||||1
1653526400000|2022-05-26 00:53:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653526410000|2022-05-26 00:53:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|4
1653526420000|2022-05-26 00:53:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653526430000|2022-05-26 00:53:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653526440000|2022-05-26 00:54:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653526450000|2022-05-26 00:54:10|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653526470000|2022-05-26 00:54:30|||||||||5
1653526480000|2022-05-26 00:54:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653526490000|2022-05-26 00:54:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653526500000|2022-05-26 00:55:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1653526520000|2022-05-26 00:55:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|20
1653526530000|2022-05-26 00:55:30|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|3
1653526540000|2022-05-26 00:55:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|7
1653526550000|2022-05-26 00:55:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|3
1653526560000|2022-05-26 00:56:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653526570000|2022-05-26 00:56:10|||||||||3
1653526580000|2022-05-26 00:56:20|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|3
1653526600000|2022-05-26 00:56:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|11
1653526620000|2022-05-26 00:57:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653526630000|2022-05-26 00:57:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653526640000|2022-05-26 00:57:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|12
1653526650000|2022-05-26 00:57:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|3
1653526660000|2022-05-26 00:57:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|6
1653526670000|2022-05-26 00:57:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653526680000|2022-05-26 00:58:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|7
1653526690000|2022-05-26 00:58:10|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|5
1653526700000|2022-05-26 00:58:20|15827|15823|15827|15823|15827|15823|15827|15823|1
1653526710000|2022-05-26 00:58:30|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|2
1653526720000|2022-05-26 00:58:40|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653526730000|2022-05-26 00:58:50|15828.6|15824.6|15827|15823|15828.6|15824.6|15825.4|15821.4|3
1653526740000|2022-05-26 00:59:00|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|3
1653526750000|2022-05-26 00:59:10|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|6
1653526760000|2022-05-26 00:59:20|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|6
1653526770000|2022-05-26 00:59:30|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653526780000|2022-05-26 00:59:40|15827|15823|15827|15823|15827|15823|15825.4|15821.4|5
1653526790000|2022-05-26 00:59:50|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|0
1653526800000|2022-05-26 01:00:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653526810000|2022-05-26 01:00:10|15827|15823|15827|15823|15827|15823|15827|15823|1
1653526830000|2022-05-26 01:00:30|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|1
1653526840000|2022-05-26 01:00:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653526850000|2022-05-26 01:00:50|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653526880000|2022-05-26 01:01:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653526890000|2022-05-26 01:01:30|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|1
1653526900000|2022-05-26 01:01:40|15827|15823|15827|15823|15827|15823|15825.4|15821.4|2
1653526910000|2022-05-26 01:01:50|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|1
1653526920000|2022-05-26 01:02:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|2
1653526930000|2022-05-26 01:02:10|15827|15823|15827|15823|15827|15823|15827|15823|0
1653526940000|2022-05-26 01:02:20|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|1
1653526950000|2022-05-26 01:02:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653526960000|2022-05-26 01:02:40|15827|15823|15827|15823|15827|15823|15827|15823|1
1653526970000|2022-05-26 01:02:50|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653526980000|2022-05-26 01:03:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653527000000|2022-05-26 01:03:20|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1
1653527010000|2022-05-26 01:03:30|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653527020000|2022-05-26 01:03:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653527030000|2022-05-26 01:03:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653527040000|2022-05-26 01:04:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653527050000|2022-05-26 01:04:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653527060000|2022-05-26 01:04:20|||||||||6
1653527070000|2022-05-26 01:04:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653527090000|2022-05-26 01:04:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653527100000|2022-05-26 01:05:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653527110000|2022-05-26 01:05:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653527120000|2022-05-26 01:05:20|||||||||2
1653527140000|2022-05-26 01:05:40|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1
1653527150000|2022-05-26 01:05:50|||||||||1
1653527160000|2022-05-26 01:06:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653527170000|2022-05-26 01:06:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|2
1653527190000|2022-05-26 01:06:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|4
1653527200000|2022-05-26 01:06:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|4
1653527210000|2022-05-26 01:06:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653527220000|2022-05-26 01:07:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653527230000|2022-05-26 01:07:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15839.5|15835.5|0
1653527250000|2022-05-26 01:07:30|||||||||1
1653527270000|2022-05-26 01:07:50|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653527280000|2022-05-26 01:08:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653527300000|2022-05-26 01:08:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653527310000|2022-05-26 01:08:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653527320000|2022-05-26 01:08:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|57
1653527340000|2022-05-26 01:09:00|||||||||1
1653527350000|2022-05-26 01:09:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653527370000|2022-05-26 01:09:30|||||||||1
1653527380000|2022-05-26 01:09:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653527390000|2022-05-26 01:09:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|4
1653527400000|2022-05-26 01:10:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653527410000|2022-05-26 01:10:10|||||||||24
1653527420000|2022-05-26 01:10:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653527430000|2022-05-26 01:10:30|||||||||1
1653527440000|2022-05-26 01:10:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|3
1653527450000|2022-05-26 01:10:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653527460000|2022-05-26 01:11:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|9
1653527480000|2022-05-26 01:11:20|||||||||77
1653527490000|2022-05-26 01:11:30|15842.6|15838.6|15845.8|15841.8|15847.3|15843.3|15842.6|15838.6|0
1653527500000|2022-05-26 01:11:40|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653527510000|2022-05-26 01:11:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|8
1653527530000|2022-05-26 01:12:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|2
1653527540000|2022-05-26 01:12:20|||||||||4
1653527550000|2022-05-26 01:12:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|3
1653527590000|2022-05-26 01:13:10|||||||||1
1653527600000|2022-05-26 01:13:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1
1653527610000|2022-05-26 01:13:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|5
1653527620000|2022-05-26 01:13:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653527680000|2022-05-26 01:14:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1653527690000|2022-05-26 01:14:50|||||||||1
1653527700000|2022-05-26 01:15:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653527710000|2022-05-26 01:15:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653527720000|2022-05-26 01:15:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653527750000|2022-05-26 01:15:50|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653527760000|2022-05-26 01:16:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|2
1653527770000|2022-05-26 01:16:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653527780000|2022-05-26 01:16:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653527790000|2022-05-26 01:16:30|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15841.1|15837.1|4
1653527800000|2022-05-26 01:16:40|15841.1|15837.1|15839.5|15835.5|15842.6|15838.6|15839.5|15835.5|1
1653527830000|2022-05-26 01:17:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653527840000|2022-05-26 01:17:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653527850000|2022-05-26 01:17:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|2
1653527860000|2022-05-26 01:17:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653527870000|2022-05-26 01:17:50|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653527880000|2022-05-26 01:18:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1653527890000|2022-05-26 01:18:10|||||||||5
1653527900000|2022-05-26 01:18:20|||||||||2
1653527910000|2022-05-26 01:18:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1653527920000|2022-05-26 01:18:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653527930000|2022-05-26 01:18:50|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|8
1653527940000|2022-05-26 01:19:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|1
1653527950000|2022-05-26 01:19:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653527960000|2022-05-26 01:19:20|15852|15848|15853.6|15849.6|15856.7|15852.7|15852|15848|18
1653527970000|2022-05-26 01:19:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653527980000|2022-05-26 01:19:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|3
1653528000000|2022-05-26 01:20:00|15852|15848|15852|15848|15852|15848|15852|15848|0
1653528010000|2022-05-26 01:20:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653528020000|2022-05-26 01:20:20|15852|15848|15852|15848|15852|15848|15852|15848|0
1653528030000|2022-05-26 01:20:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|4
1653528040000|2022-05-26 01:20:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653528050000|2022-05-26 01:20:50|15852|15848|15852|15848|15852|15848|15852|15848|0
1653528060000|2022-05-26 01:21:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|4
1653528070000|2022-05-26 01:21:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653528080000|2022-05-26 01:21:20|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653528090000|2022-05-26 01:21:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653528100000|2022-05-26 01:21:40|15855.1|15851.1|15856.7|15852.7|15858.3|15854.3|15855.1|15851.1|1
1653528110000|2022-05-26 01:21:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653528130000|2022-05-26 01:22:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653528140000|2022-05-26 01:22:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653528150000|2022-05-26 01:22:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653528170000|2022-05-26 01:22:50|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653528180000|2022-05-26 01:23:00|||||||||1
1653528190000|2022-05-26 01:23:10|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|1
1653528200000|2022-05-26 01:23:20|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|6
1653528230000|2022-05-26 01:23:50|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|4
1653528240000|2022-05-26 01:24:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|10
1653528250000|2022-05-26 01:24:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653528260000|2022-05-26 01:24:20|15852|15848|15852|15848|15853.6|15849.6|15852|15848|0
1653528270000|2022-05-26 01:24:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653528280000|2022-05-26 01:24:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|6
1653528290000|2022-05-26 01:24:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653528330000|2022-05-26 01:25:30|15852|15848|15852|15848|15852|15848|15852|15848|4
1653528340000|2022-05-26 01:25:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|3
1653528350000|2022-05-26 01:25:50|||||||||2
1653528360000|2022-05-26 01:26:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653528370000|2022-05-26 01:26:10|||||||||68
1653528410000|2022-05-26 01:26:50|||||||||2
1653528420000|2022-05-26 01:27:00|||||||||6
1653528430000|2022-05-26 01:27:10|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|4
1653528440000|2022-05-26 01:27:20|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1
1653528480000|2022-05-26 01:28:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653528500000|2022-05-26 01:28:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653528520000|2022-05-26 01:28:40|||||||||1
1653528530000|2022-05-26 01:28:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653528560000|2022-05-26 01:29:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653528570000|2022-05-26 01:29:30|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|6
1653528580000|2022-05-26 01:29:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653528590000|2022-05-26 01:29:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653528600000|2022-05-26 01:30:00|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|12
1653528610000|2022-05-26 01:30:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|5
1653528630000|2022-05-26 01:30:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|7
1653528640000|2022-05-26 01:30:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|0
1653528650000|2022-05-26 01:30:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653528660000|2022-05-26 01:31:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653528670000|2022-05-26 01:31:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|1
1653528680000|2022-05-26 01:31:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|3
1653528690000|2022-05-26 01:31:30|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|1
1653528700000|2022-05-26 01:31:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|0
1653528710000|2022-05-26 01:31:50|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|0
1653528720000|2022-05-26 01:32:00|15862.9|15858.9|15866.1|15862.1|15867.6|15863.6|15861.4|15857.4|2
1653528730000|2022-05-26 01:32:10|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653528740000|2022-05-26 01:32:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653528750000|2022-05-26 01:32:30|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653528760000|2022-05-26 01:32:40|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653528780000|2022-05-26 01:33:00|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|1
1653528790000|2022-05-26 01:33:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653528800000|2022-05-26 01:33:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653528840000|2022-05-26 01:34:00|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653528850000|2022-05-26 01:34:10|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653528860000|2022-05-26 01:34:20|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|2
1653528870000|2022-05-26 01:34:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|12
1653528880000|2022-05-26 01:34:40|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|17
1653528890000|2022-05-26 01:34:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653528900000|2022-05-26 01:35:00|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|0
1653528910000|2022-05-26 01:35:10|15869.2|15865.2|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|0
1653528920000|2022-05-26 01:35:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653528930000|2022-05-26 01:35:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653528940000|2022-05-26 01:35:40|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|1
1653528950000|2022-05-26 01:35:50|||||||||8
1653528960000|2022-05-26 01:36:00|15867.6|15863.6|15870.8|15866.8|15870.8|15866.8|15867.6|15863.6|1
1653528980000|2022-05-26 01:36:20|15872.3|15868.3|15877|15873|15877|15873|15872.3|15868.3|4
1653528990000|2022-05-26 01:36:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|0
1653529020000|2022-05-26 01:37:00|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|2
1653529030000|2022-05-26 01:37:10|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|1
1653529040000|2022-05-26 01:37:20|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|0
1653529050000|2022-05-26 01:37:30|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1
1653529070000|2022-05-26 01:37:50|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653529080000|2022-05-26 01:38:00|15877|15873|15881.7|15877.7|15881.7|15877.7|15877|15873|7
1653529090000|2022-05-26 01:38:10|15883.3|15879.3|15880.1|15876.1|15883.3|15879.3|15880.1|15876.1|2
1653529100000|2022-05-26 01:38:20|15878.6|15874.6|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|0
1653529110000|2022-05-26 01:38:30|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|1
1653529120000|2022-05-26 01:38:40|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|0
1653529130000|2022-05-26 01:38:50|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|0
1653529140000|2022-05-26 01:39:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|0
1653529190000|2022-05-26 01:39:50|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|1
1653529200000|2022-05-26 01:40:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|1
1653529210000|2022-05-26 01:40:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653529230000|2022-05-26 01:40:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1653529240000|2022-05-26 01:40:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|4
1653529250000|2022-05-26 01:40:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653529260000|2022-05-26 01:41:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|1
1653529270000|2022-05-26 01:41:10|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|7
1653529280000|2022-05-26 01:41:20|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|2
1653529290000|2022-05-26 01:41:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|6
1653529300000|2022-05-26 01:41:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653529310000|2022-05-26 01:41:50|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|3
1653529320000|2022-05-26 01:42:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|4
1653529330000|2022-05-26 01:42:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653529340000|2022-05-26 01:42:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653529350000|2022-05-26 01:42:30|||||||||40
1653529360000|2022-05-26 01:42:40|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|3
1653529370000|2022-05-26 01:42:50|||||||||3
1653529380000|2022-05-26 01:43:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|2
1653529400000|2022-05-26 01:43:20|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1653529420000|2022-05-26 01:43:40|15872.3|15868.3|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|0
1653529430000|2022-05-26 01:43:50|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|0
1653529440000|2022-05-26 01:44:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|0
1653529450000|2022-05-26 01:44:10|||||||||1
1653529490000|2022-05-26 01:44:50|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|2
1653529500000|2022-05-26 01:45:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653529510000|2022-05-26 01:45:10|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|0
1653529520000|2022-05-26 01:45:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653529530000|2022-05-26 01:45:30|15877|15873|15877|15873|15877|15873|15877|15873|0
1653529540000|2022-05-26 01:45:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|1
1653529560000|2022-05-26 01:46:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|0
1653529570000|2022-05-26 01:46:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653529600000|2022-05-26 01:46:40|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653529610000|2022-05-26 01:46:50|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653529620000|2022-05-26 01:47:00|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|1
1653529660000|2022-05-26 01:47:40|15877|15873|15877|15873|15877|15873|15877|15873|0
1653529670000|2022-05-26 01:47:50|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|1
1653529690000|2022-05-26 01:48:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653529700000|2022-05-26 01:48:20|15877|15873|15877|15873|15877|15873|15875.4|15871.4|0
1653529710000|2022-05-26 01:48:30|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|1
1653529720000|2022-05-26 01:48:40|||||||||52
1653529730000|2022-05-26 01:48:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|3
1653529740000|2022-05-26 01:49:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653529750000|2022-05-26 01:49:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653529780000|2022-05-26 01:49:40|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|0
1653529790000|2022-05-26 01:49:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1653529810000|2022-05-26 01:50:10|||||||||1
1653529820000|2022-05-26 01:50:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|0
1653529830000|2022-05-26 01:50:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653529870000|2022-05-26 01:51:10|||||||||1
1653529880000|2022-05-26 01:51:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|0
1653529890000|2022-05-26 01:51:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|4
1653529910000|2022-05-26 01:51:50|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1653529920000|2022-05-26 01:52:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|4
1653529940000|2022-05-26 01:52:20|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653529950000|2022-05-26 01:52:30|||||||||2
1653529960000|2022-05-26 01:52:40|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|1
1653529970000|2022-05-26 01:52:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653529980000|2022-05-26 01:53:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|9
1653530030000|2022-05-26 01:53:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|2
1653530040000|2022-05-26 01:54:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1653530060000|2022-05-26 01:54:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|0
1653530070000|2022-05-26 01:54:30|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|0
1653530080000|2022-05-26 01:54:40|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|0
1653530100000|2022-05-26 01:55:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|0
1653530130000|2022-05-26 01:55:30|||||||||1
1653530140000|2022-05-26 01:55:40|15886.4|15882.4|15889.5|15885.5|15889.5|15885.5|15886.4|15882.4|2
1653530160000|2022-05-26 01:56:00|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|1
1653530170000|2022-05-26 01:56:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|2
1653530190000|2022-05-26 01:56:30|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|0
1653530200000|2022-05-26 01:56:40|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|0
1653530210000|2022-05-26 01:56:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653530230000|2022-05-26 01:57:10|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|5
1653530240000|2022-05-26 01:57:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653530250000|2022-05-26 01:57:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653530290000|2022-05-26 01:58:10|||||||||1
1653530300000|2022-05-26 01:58:20|||||||||2
1653530340000|2022-05-26 01:59:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|5
1653530350000|2022-05-26 01:59:10|15886.4|15882.4|15889.5|15885.5|15889.5|15885.5|15886.4|15882.4|0
1653530360000|2022-05-26 01:59:20|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653530370000|2022-05-26 01:59:30|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|0
1653530380000|2022-05-26 01:59:40|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|1
1653530390000|2022-05-26 01:59:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653530400000|2022-05-26 02:00:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|3
1653530410000|2022-05-26 02:00:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653530420000|2022-05-26 02:00:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653530430000|2022-05-26 02:00:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653530440000|2022-05-26 02:00:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653530450000|2022-05-26 02:00:50|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653530470000|2022-05-26 02:01:10|||||||||4
1653530480000|2022-05-26 02:01:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|0
1653530490000|2022-05-26 02:01:30|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|0
1653530500000|2022-05-26 02:01:40|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|0
1653530510000|2022-05-26 02:01:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653530520000|2022-05-26 02:02:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1653530530000|2022-05-26 02:02:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|0
1653530540000|2022-05-26 02:02:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1653530550000|2022-05-26 02:02:30|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653530570000|2022-05-26 02:02:50|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653530590000|2022-05-26 02:03:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653530600000|2022-05-26 02:03:20|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|15
1653530610000|2022-05-26 02:03:30|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653530620000|2022-05-26 02:03:40|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653530630000|2022-05-26 02:03:50|15877|15873|15877|15873|15877|15873|15877|15873|0
1653530640000|2022-05-26 02:04:00|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|2
1653530650000|2022-05-26 02:04:10|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|6
1653530660000|2022-05-26 02:04:20|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|2
1653530670000|2022-05-26 02:04:30|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653530680000|2022-05-26 02:04:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653530690000|2022-05-26 02:04:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653530700000|2022-05-26 02:05:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653530720000|2022-05-26 02:05:20|||||||||1
1653530730000|2022-05-26 02:05:30|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|2
1653530740000|2022-05-26 02:05:40|15870.8|15866.8|15866.1|15862.1|15870.8|15866.8|15866.1|15862.1|1
1653530760000|2022-05-26 02:06:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653530770000|2022-05-26 02:06:10|||||||||1
1653530780000|2022-05-26 02:06:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653530790000|2022-05-26 02:06:30|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|3
1653530800000|2022-05-26 02:06:40|||||||||1
1653530830000|2022-05-26 02:07:10|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|1
1653530840000|2022-05-26 02:07:20|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653530850000|2022-05-26 02:07:30|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653530870000|2022-05-26 02:07:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653530880000|2022-05-26 02:08:00|15864.5|15860.5|15867.6|15863.6|15867.6|15863.6|15864.5|15860.5|1
1653530890000|2022-05-26 02:08:10|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|1
1653530900000|2022-05-26 02:08:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653530910000|2022-05-26 02:08:30|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653530920000|2022-05-26 02:08:40|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|2
1653530930000|2022-05-26 02:08:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|0
1653530950000|2022-05-26 02:09:10|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|3
1653530970000|2022-05-26 02:09:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1653530990000|2022-05-26 02:09:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1653531000000|2022-05-26 02:10:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|2
1653531010000|2022-05-26 02:10:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653531020000|2022-05-26 02:10:20|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653531040000|2022-05-26 02:10:40|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653531050000|2022-05-26 02:10:50|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653531060000|2022-05-26 02:11:00|||||||||3
1653531070000|2022-05-26 02:11:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653531080000|2022-05-26 02:11:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1653531100000|2022-05-26 02:11:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653531140000|2022-05-26 02:12:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|2
1653531150000|2022-05-26 02:12:30|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|0
1653531160000|2022-05-26 02:12:40|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|0
1653531170000|2022-05-26 02:12:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|0
1653531180000|2022-05-26 02:13:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|1
1653531200000|2022-05-26 02:13:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653531210000|2022-05-26 02:13:30|15861.4|15857.4|15858.3|15854.3|15861.4|15857.4|15858.3|15854.3|0
1653531220000|2022-05-26 02:13:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653531230000|2022-05-26 02:13:50|||||||||1
1653531240000|2022-05-26 02:14:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653531290000|2022-05-26 02:14:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653531310000|2022-05-26 02:15:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653531340000|2022-05-26 02:15:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653531370000|2022-05-26 02:16:10|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|11
1653531380000|2022-05-26 02:16:20|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|10
1653531400000|2022-05-26 02:16:40|||||||||1
1653531410000|2022-05-26 02:16:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653531430000|2022-05-26 02:17:10|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653531440000|2022-05-26 02:17:20|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|0
1653531460000|2022-05-26 02:17:40|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653531470000|2022-05-26 02:17:50|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653531480000|2022-05-26 02:18:00|||||||||1
1653531510000|2022-05-26 02:18:30|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653531520000|2022-05-26 02:18:40|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653531540000|2022-05-26 02:19:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653531550000|2022-05-26 02:19:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653531560000|2022-05-26 02:19:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653531570000|2022-05-26 02:19:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|8
1653531590000|2022-05-26 02:19:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|3
1653531600000|2022-05-26 02:20:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|12
1653531610000|2022-05-26 02:20:10|||||||||3
1653531650000|2022-05-26 02:20:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1653531720000|2022-05-26 02:22:00|||||||||2
1653531730000|2022-05-26 02:22:10|||||||||2
1653531750000|2022-05-26 02:22:30|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|4
1653531760000|2022-05-26 02:22:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653531780000|2022-05-26 02:23:00|15848.9|15844.9|15850.4|15846.4|15852|15848|15848.9|15844.9|0
1653531790000|2022-05-26 02:23:10|15852|15848|15852|15848|15852|15848|15852|15848|0
1653531800000|2022-05-26 02:23:20|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653531810000|2022-05-26 02:23:30|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653531820000|2022-05-26 02:23:40|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653531860000|2022-05-26 02:24:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653531880000|2022-05-26 02:24:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653531900000|2022-05-26 02:25:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653531920000|2022-05-26 02:25:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653531940000|2022-05-26 02:25:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653531950000|2022-05-26 02:25:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653531980000|2022-05-26 02:26:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653531990000|2022-05-26 02:26:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653532000000|2022-05-26 02:26:40|||||||||4
1653532060000|2022-05-26 02:27:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653532070000|2022-05-26 02:27:50|||||||||1
1653532080000|2022-05-26 02:28:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653532090000|2022-05-26 02:28:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1653532100000|2022-05-26 02:28:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653532120000|2022-05-26 02:28:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653532140000|2022-05-26 02:29:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|3
1653532160000|2022-05-26 02:29:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653532190000|2022-05-26 02:29:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|9
1653532200000|2022-05-26 02:30:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653532210000|2022-05-26 02:30:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653532240000|2022-05-26 02:30:40|||||||||1
1653532260000|2022-05-26 02:31:00|||||||||31
1653532270000|2022-05-26 02:31:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653532280000|2022-05-26 02:31:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|33
1653532290000|2022-05-26 02:31:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653532310000|2022-05-26 02:31:50|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653532320000|2022-05-26 02:32:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653532330000|2022-05-26 02:32:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653532350000|2022-05-26 02:32:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1653532360000|2022-05-26 02:32:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|2
1653532370000|2022-05-26 02:32:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653532380000|2022-05-26 02:33:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653532410000|2022-05-26 02:33:30|||||||||1
1653532430000|2022-05-26 02:33:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653532450000|2022-05-26 02:34:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653532460000|2022-05-26 02:34:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653532500000|2022-05-26 02:35:00|||||||||1
1653532510000|2022-05-26 02:35:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653532520000|2022-05-26 02:35:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653532530000|2022-05-26 02:35:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653532540000|2022-05-26 02:35:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653532560000|2022-05-26 02:36:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653532570000|2022-05-26 02:36:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653532580000|2022-05-26 02:36:20|||||||||2
1653532600000|2022-05-26 02:36:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653532620000|2022-05-26 02:37:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653532630000|2022-05-26 02:37:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1653532650000|2022-05-26 02:37:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|9
1653532660000|2022-05-26 02:37:40|||||||||1
1653532670000|2022-05-26 02:37:50|||||||||1
1653532740000|2022-05-26 02:39:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|30
1653532750000|2022-05-26 02:39:10|||||||||1
1653532760000|2022-05-26 02:39:20|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|3
1653532770000|2022-05-26 02:39:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653532790000|2022-05-26 02:39:50|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15855.1|15851.1|4
1653532800000|2022-05-26 02:40:00|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15855.1|15851.1|0
1653532810000|2022-05-26 02:40:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1653532830000|2022-05-26 02:40:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653532840000|2022-05-26 02:40:40|||||||||113
1653532850000|2022-05-26 02:40:50|||||||||5
1653532860000|2022-05-26 02:41:00|||||||||1
1653532890000|2022-05-26 02:41:30|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653532900000|2022-05-26 02:41:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653532910000|2022-05-26 02:41:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653532920000|2022-05-26 02:42:00|||||||||2
1653532970000|2022-05-26 02:42:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|2
1653533000000|2022-05-26 02:43:20|||||||||1
1653533010000|2022-05-26 02:43:30|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|14
1653533020000|2022-05-26 02:43:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533040000|2022-05-26 02:44:00|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|1
1653533060000|2022-05-26 02:44:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533090000|2022-05-26 02:44:50|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|1
1653533100000|2022-05-26 02:45:00|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|2
1653533110000|2022-05-26 02:45:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653533120000|2022-05-26 02:45:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533140000|2022-05-26 02:45:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653533150000|2022-05-26 02:45:50|||||||||1
1653533160000|2022-05-26 02:46:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653533170000|2022-05-26 02:46:10|||||||||1
1653533180000|2022-05-26 02:46:20|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|10
1653533190000|2022-05-26 02:46:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533230000|2022-05-26 02:47:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653533240000|2022-05-26 02:47:20|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653533250000|2022-05-26 02:47:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533260000|2022-05-26 02:47:40|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|1
1653533280000|2022-05-26 02:48:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653533290000|2022-05-26 02:48:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533330000|2022-05-26 02:48:50|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653533340000|2022-05-26 02:49:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|1
1653533420000|2022-05-26 02:50:20|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653533430000|2022-05-26 02:50:30|||||||||1
1653533440000|2022-05-26 02:50:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653533450000|2022-05-26 02:50:50|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653533500000|2022-05-26 02:51:40|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|9
1653533510000|2022-05-26 02:51:50|||||||||1
1653533560000|2022-05-26 02:52:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653533570000|2022-05-26 02:52:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653533590000|2022-05-26 02:53:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|2
1653533620000|2022-05-26 02:53:40|||||||||2
1653533640000|2022-05-26 02:54:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|0
1653533650000|2022-05-26 02:54:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653533680000|2022-05-26 02:54:40|||||||||1
1653533710000|2022-05-26 02:55:10|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653533730000|2022-05-26 02:55:30|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653533760000|2022-05-26 02:56:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1653533800000|2022-05-26 02:56:40|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653533810000|2022-05-26 02:56:50|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653533820000|2022-05-26 02:57:00|||||||||2
1653533830000|2022-05-26 02:57:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653533840000|2022-05-26 02:57:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653533850000|2022-05-26 02:57:30|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653533860000|2022-05-26 02:57:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653533870000|2022-05-26 02:57:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653533880000|2022-05-26 02:58:00|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653533930000|2022-05-26 02:58:50|||||||||1
1653533950000|2022-05-26 02:59:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|0
1653533960000|2022-05-26 02:59:20|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|0
1653533990000|2022-05-26 02:59:50|15866.1|15862.1|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653534000000|2022-05-26 03:00:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653534020000|2022-05-26 03:00:20|||||||||1
1653534050000|2022-05-26 03:00:50|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|0
1653534060000|2022-05-26 03:01:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653534070000|2022-05-26 03:01:10|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653534100000|2022-05-26 03:01:40|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|2
1653534110000|2022-05-26 03:01:50|||||||||1
1653534120000|2022-05-26 03:02:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653534150000|2022-05-26 03:02:30|15870.8|15866.8|15867.6|15863.6|15870.8|15866.8|15867.6|15863.6|0
1653534180000|2022-05-26 03:03:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653534190000|2022-05-26 03:03:10|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|1
1653534240000|2022-05-26 03:04:00|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|0
1653534250000|2022-05-26 03:04:10|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|0
1653534270000|2022-05-26 03:04:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1653534280000|2022-05-26 03:04:40|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|0
1653534290000|2022-05-26 03:04:50|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|0
1653534330000|2022-05-26 03:05:30|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|0
1653534350000|2022-05-26 03:05:50|||||||||8
1653534360000|2022-05-26 03:06:00|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|0
1653534390000|2022-05-26 03:06:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653534400000|2022-05-26 03:06:40|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|0
1653534440000|2022-05-26 03:07:20|||||||||1
1653534450000|2022-05-26 03:07:30|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|0
1653534460000|2022-05-26 03:07:40|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|0
1653534480000|2022-05-26 03:08:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653534510000|2022-05-26 03:08:30|15877|15873|15877|15873|15877|15873|15877|15873|0
1653534520000|2022-05-26 03:08:40|15878.6|15874.6|15877|15873|15878.6|15874.6|15877|15873|1
1653534530000|2022-05-26 03:08:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|3
1653534540000|2022-05-26 03:09:00|15877|15873|15877|15873|15877|15873|15877|15873|7
1653534550000|2022-05-26 03:09:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653534570000|2022-05-26 03:09:30|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653534580000|2022-05-26 03:09:40|15877|15873|15877|15873|15877|15873|15877|15873|1
1653534590000|2022-05-26 03:09:50|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|0
1653534600000|2022-05-26 03:10:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653534610000|2022-05-26 03:10:10|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|4
1653534620000|2022-05-26 03:10:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653534690000|2022-05-26 03:11:30|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|5
1653534700000|2022-05-26 03:11:40|15877|15873|15877|15873|15878.6|15874.6|15877|15873|0
1653534710000|2022-05-26 03:11:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653534730000|2022-05-26 03:12:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653534750000|2022-05-26 03:12:30|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|0
1653534760000|2022-05-26 03:12:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|0
1653534780000|2022-05-26 03:13:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|4
1653534790000|2022-05-26 03:13:10|||||||||1
1653534800000|2022-05-26 03:13:20|||||||||1
1653534810000|2022-05-26 03:13:30|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653534820000|2022-05-26 03:13:40|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|7
1653534850000|2022-05-26 03:14:10|||||||||11
1653534860000|2022-05-26 03:14:20|||||||||6
1653534900000|2022-05-26 03:15:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|3
1653534910000|2022-05-26 03:15:10|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|2
1653534920000|2022-05-26 03:15:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653534940000|2022-05-26 03:15:40|15877|15873|15877|15873|15877|15873|15877|15873|0
1653534950000|2022-05-26 03:15:50|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|1
1653534960000|2022-05-26 03:16:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653534970000|2022-05-26 03:16:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653535020000|2022-05-26 03:17:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|0
1653535030000|2022-05-26 03:17:10|||||||||2
1653535040000|2022-05-26 03:17:20|15875.4|15871.4|15877|15873|15877|15873|15875.4|15871.4|3
1653535050000|2022-05-26 03:17:30|15878.6|15874.6|15877|15873|15878.6|15874.6|15875.4|15871.4|3
1653535070000|2022-05-26 03:17:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1653535080000|2022-05-26 03:18:00|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|1
1653535090000|2022-05-26 03:18:10|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|0
1653535120000|2022-05-26 03:18:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|1
1653535130000|2022-05-26 03:18:50|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|0
1653535140000|2022-05-26 03:19:00|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|0
1653535180000|2022-05-26 03:19:40|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|0
1653535200000|2022-05-26 03:20:00|||||||||1
1653535260000|2022-05-26 03:21:00|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|0
1653535270000|2022-05-26 03:21:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|0
1653535280000|2022-05-26 03:21:20|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|1
1653535290000|2022-05-26 03:21:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653535300000|2022-05-26 03:21:40|15880.1|15876.1|15883.3|15879.3|15883.3|15879.3|15880.1|15876.1|0
1653535350000|2022-05-26 03:22:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653535360000|2022-05-26 03:22:40|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653535370000|2022-05-26 03:22:50|||||||||1
1653535380000|2022-05-26 03:23:00|||||||||1
1653535430000|2022-05-26 03:23:50|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653535450000|2022-05-26 03:24:10|||||||||1
1653535470000|2022-05-26 03:24:30|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|0
1653535480000|2022-05-26 03:24:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653535510000|2022-05-26 03:25:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|5
1653535520000|2022-05-26 03:25:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|6
1653535530000|2022-05-26 03:25:30|||||||||1
1653535540000|2022-05-26 03:25:40|||||||||1
1653535570000|2022-05-26 03:26:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653535600000|2022-05-26 03:26:40|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|7
1653535620000|2022-05-26 03:27:00|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|1
1653535630000|2022-05-26 03:27:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653535670000|2022-05-26 03:27:50|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|0
1653535680000|2022-05-26 03:28:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|3
1653535690000|2022-05-26 03:28:10|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653535710000|2022-05-26 03:28:30|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|1
1653535720000|2022-05-26 03:28:40|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653535730000|2022-05-26 03:28:50|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|12
1653535750000|2022-05-26 03:29:10|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|0
1653535760000|2022-05-26 03:29:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653535770000|2022-05-26 03:29:30|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653535780000|2022-05-26 03:29:40|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|0
1653535790000|2022-05-26 03:29:50|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|1
1653535800000|2022-05-26 03:30:00|15884.8|15880.8|15892.6|15888.6|15892.6|15888.6|15884.8|15880.8|0
1653535810000|2022-05-26 03:30:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653535820000|2022-05-26 03:30:20|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653535840000|2022-05-26 03:30:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653535850000|2022-05-26 03:30:50|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|1
1653535860000|2022-05-26 03:31:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|49
1653535870000|2022-05-26 03:31:10|||||||||2
1653535880000|2022-05-26 03:31:20|||||||||1
1653535890000|2022-05-26 03:31:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653535900000|2022-05-26 03:31:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653535930000|2022-05-26 03:32:10|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653535960000|2022-05-26 03:32:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653535980000|2022-05-26 03:33:00|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653536000000|2022-05-26 03:33:20|||||||||1
1653536010000|2022-05-26 03:33:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653536020000|2022-05-26 03:33:40|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|0
1653536030000|2022-05-26 03:33:50|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|0
1653536040000|2022-05-26 03:34:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653536050000|2022-05-26 03:34:10|||||||||1
1653536060000|2022-05-26 03:34:20|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653536100000|2022-05-26 03:35:00|||||||||1
1653536110000|2022-05-26 03:35:10|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|0
1653536120000|2022-05-26 03:35:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653536130000|2022-05-26 03:35:30|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|1
1653536140000|2022-05-26 03:35:40|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|0
1653536160000|2022-05-26 03:36:00|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|0
1653536180000|2022-05-26 03:36:20|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|0
1653536190000|2022-05-26 03:36:30|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|7
1653536200000|2022-05-26 03:36:40|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|0
1653536210000|2022-05-26 03:36:50|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|1
1653536240000|2022-05-26 03:37:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653536250000|2022-05-26 03:37:30|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653536260000|2022-05-26 03:37:40|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|1
1653536270000|2022-05-26 03:37:50|15895.8|15891.8|15895.8|15891.8|15900.4|15896.4|15895.8|15891.8|6
1653536300000|2022-05-26 03:38:20|||||||||1
1653536310000|2022-05-26 03:38:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653536320000|2022-05-26 03:38:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653536330000|2022-05-26 03:38:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653536340000|2022-05-26 03:39:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1653536370000|2022-05-26 03:39:30|||||||||1
1653536380000|2022-05-26 03:39:40|||||||||1
1653536390000|2022-05-26 03:39:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|2
1653536440000|2022-05-26 03:40:40|||||||||1
1653536450000|2022-05-26 03:40:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|1
1653536460000|2022-05-26 03:41:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653536470000|2022-05-26 03:41:10|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|2
1653536480000|2022-05-26 03:41:20|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|211
1653536490000|2022-05-26 03:41:30|15900.4|15896.4|15902|15898|15902|15898|15898.9|15894.9|11
1653536550000|2022-05-26 03:42:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1653536560000|2022-05-26 03:42:40|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|0
1653536570000|2022-05-26 03:42:50|15902|15898|15902|15898|15903.6|15899.6|15902|15898|0
1653536580000|2022-05-26 03:43:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|0
1653536610000|2022-05-26 03:43:30|15902|15898|15902|15898|15903.6|15899.6|15902|15898|0
1653536640000|2022-05-26 03:44:00|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|1
1653536660000|2022-05-26 03:44:20|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653536680000|2022-05-26 03:44:40|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|0
1653536700000|2022-05-26 03:45:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|4
1653536710000|2022-05-26 03:45:10|||||||||34
1653536720000|2022-05-26 03:45:20|||||||||1
1653536730000|2022-05-26 03:45:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|1
1653536740000|2022-05-26 03:45:40|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653536750000|2022-05-26 03:45:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|7
1653536760000|2022-05-26 03:46:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|1
1653536770000|2022-05-26 03:46:10|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653536780000|2022-05-26 03:46:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653536790000|2022-05-26 03:46:30|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653536800000|2022-05-26 03:46:40|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653536810000|2022-05-26 03:46:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|1
1653536820000|2022-05-26 03:47:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653536830000|2022-05-26 03:47:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653536840000|2022-05-26 03:47:20|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653536850000|2022-05-26 03:47:30|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653536860000|2022-05-26 03:47:40|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653536870000|2022-05-26 03:47:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653536880000|2022-05-26 03:48:00|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15902|15898|2
1653536890000|2022-05-26 03:48:10|15902|15898|15902|15898|15902|15898|15902|15898|1
1653536900000|2022-05-26 03:48:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1653536910000|2022-05-26 03:48:30|15902|15898|15902|15898|15902|15898|15902|15898|0
1653536920000|2022-05-26 03:48:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653536960000|2022-05-26 03:49:20|||||||||1
1653536980000|2022-05-26 03:49:40|||||||||1
1653536990000|2022-05-26 03:49:50|15902|15898|15902|15898|15902|15898|15902|15898|0
1653537010000|2022-05-26 03:50:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|5
1653537040000|2022-05-26 03:50:40|15902|15898|15902|15898|15902|15898|15902|15898|0
1653537050000|2022-05-26 03:50:50|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653537060000|2022-05-26 03:51:00|||||||||1
1653537070000|2022-05-26 03:51:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653537090000|2022-05-26 03:51:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653537100000|2022-05-26 03:51:40|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|0
1653537120000|2022-05-26 03:52:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|0
1653537130000|2022-05-26 03:52:10|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1653537140000|2022-05-26 03:52:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1653537160000|2022-05-26 03:52:40|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|0
1653537170000|2022-05-26 03:52:50|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653537220000|2022-05-26 03:53:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|1
1653537230000|2022-05-26 03:53:50|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653537240000|2022-05-26 03:54:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|0
1653537250000|2022-05-26 03:54:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653537290000|2022-05-26 03:54:50|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1653537310000|2022-05-26 03:55:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|1
1653537320000|2022-05-26 03:55:20|15895.8|15891.8|15898.9|15894.9|15898.9|15894.9|15895.8|15891.8|1
1653537330000|2022-05-26 03:55:30|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|0
1653537350000|2022-05-26 03:55:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653537370000|2022-05-26 03:56:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|0
1653537380000|2022-05-26 03:56:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653537390000|2022-05-26 03:56:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653537400000|2022-05-26 03:56:40|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|1
1653537430000|2022-05-26 03:57:10|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|2
1653537440000|2022-05-26 03:57:20|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|0
1653537450000|2022-05-26 03:57:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653537470000|2022-05-26 03:57:50|||||||||1
1653537480000|2022-05-26 03:58:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|1
1653537510000|2022-05-26 03:58:30|||||||||1
1653537520000|2022-05-26 03:58:40|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|0
1653537540000|2022-05-26 03:59:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653537550000|2022-05-26 03:59:10|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|0
1653537570000|2022-05-26 03:59:30|||||||||1
1653537580000|2022-05-26 03:59:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653537590000|2022-05-26 03:59:50|15902|15898|15902|15898|15903.6|15899.6|15902|15898|0
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|2
1653537620000|2022-05-26 04:00:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653537630000|2022-05-26 04:00:30|||||||||4
1653537650000|2022-05-26 04:00:50|||||||||1
1653537660000|2022-05-26 04:01:00|15902|15898|15902|15898|15902|15898|15902|15898|1
1653537680000|2022-05-26 04:01:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653537690000|2022-05-26 04:01:30|15902|15898|15902|15898|15902|15898|15902|15898|0
1653537710000|2022-05-26 04:01:50|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|0
1653537720000|2022-05-26 04:02:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1653537740000|2022-05-26 04:02:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|6
1653537750000|2022-05-26 04:02:30|15902|15898|15902|15898|15903.6|15899.6|15902|15898|0
1653537760000|2022-05-26 04:02:40|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653537770000|2022-05-26 04:02:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653537780000|2022-05-26 04:03:00|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|0
1653537800000|2022-05-26 04:03:20|||||||||1
1653537820000|2022-05-26 04:03:40|||||||||1
1653537840000|2022-05-26 04:04:00|15902|15898|15902|15898|15902|15898|15902|15898|1
1653537850000|2022-05-26 04:04:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653537860000|2022-05-26 04:04:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|6
1653537880000|2022-05-26 04:04:40|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653537910000|2022-05-26 04:05:10|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|2
1653537920000|2022-05-26 04:05:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653537930000|2022-05-26 04:05:30|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|13
1653537960000|2022-05-26 04:06:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|13
1653537970000|2022-05-26 04:06:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653537980000|2022-05-26 04:06:20|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653537990000|2022-05-26 04:06:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|1
1653538000000|2022-05-26 04:06:40|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653538010000|2022-05-26 04:06:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653538020000|2022-05-26 04:07:00|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653538040000|2022-05-26 04:07:20|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653538070000|2022-05-26 04:07:50|||||||||1
1653538100000|2022-05-26 04:08:20|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|0
1653538120000|2022-05-26 04:08:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653538150000|2022-05-26 04:09:10|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|3
1653538160000|2022-05-26 04:09:20|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|8
1653538170000|2022-05-26 04:09:30|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|1
1653538190000|2022-05-26 04:09:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653538200000|2022-05-26 04:10:00|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|0
1653538220000|2022-05-26 04:10:20|||||||||2
1653538240000|2022-05-26 04:10:40|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1653538250000|2022-05-26 04:10:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653538270000|2022-05-26 04:11:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653538280000|2022-05-26 04:11:20|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653538330000|2022-05-26 04:12:10|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|13
1653538380000|2022-05-26 04:13:00|||||||||2
1653538410000|2022-05-26 04:13:30|||||||||1
1653538440000|2022-05-26 04:14:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653538500000|2022-05-26 04:15:00|||||||||1
1653538530000|2022-05-26 04:15:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|3
1653538540000|2022-05-26 04:15:40|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|2
1653538550000|2022-05-26 04:15:50|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|1
1653538580000|2022-05-26 04:16:20|||||||||1
1653538600000|2022-05-26 04:16:40|||||||||1
1653538670000|2022-05-26 04:17:50|||||||||1
1653538680000|2022-05-26 04:18:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|10
1653538690000|2022-05-26 04:18:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|30
1653538700000|2022-05-26 04:18:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|2
1653538740000|2022-05-26 04:19:00|15898.9|15894.9|15902|15898|15902|15898|15898.9|15894.9|20
1653538750000|2022-05-26 04:19:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|3
1653538760000|2022-05-26 04:19:20|||||||||1
1653538800000|2022-05-26 04:20:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|3
1653538810000|2022-05-26 04:20:10|15902|15898|15902|15898|15902|15898|15902|15898|0
1653538830000|2022-05-26 04:20:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653538840000|2022-05-26 04:20:40|||||||||1
1653538860000|2022-05-26 04:21:00|15902|15898|15902|15898|15902|15898|15902|15898|3
1653538910000|2022-05-26 04:21:50|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653538920000|2022-05-26 04:22:00|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|1
1653538960000|2022-05-26 04:22:40|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15902|15898|0
1653538970000|2022-05-26 04:22:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653538980000|2022-05-26 04:23:00|||||||||1
1653539000000|2022-05-26 04:23:20|||||||||1
1653539010000|2022-05-26 04:23:30|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653539020000|2022-05-26 04:23:40|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|0
1653539080000|2022-05-26 04:24:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|1
1653539090000|2022-05-26 04:24:50|||||||||1
1653539100000|2022-05-26 04:25:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653539150000|2022-05-26 04:25:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653539170000|2022-05-26 04:26:10|||||||||1
1653539210000|2022-05-26 04:26:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653539220000|2022-05-26 04:27:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|1
1653539230000|2022-05-26 04:27:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653539260000|2022-05-26 04:27:40|||||||||1
1653539270000|2022-05-26 04:27:50|||||||||1
1653539280000|2022-05-26 04:28:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|1
1653539290000|2022-05-26 04:28:10|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653539310000|2022-05-26 04:28:30|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|3
1653539340000|2022-05-26 04:29:00|||||||||2
1653539360000|2022-05-26 04:29:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|2
1653539370000|2022-05-26 04:29:30|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|0
1653539380000|2022-05-26 04:29:40|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|0
1653539390000|2022-05-26 04:29:50|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|1
1653539400000|2022-05-26 04:30:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653539420000|2022-05-26 04:30:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|0
1653539430000|2022-05-26 04:30:30|||||||||1
1653539470000|2022-05-26 04:31:10|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|3
1653539480000|2022-05-26 04:31:20|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|0
1653539500000|2022-05-26 04:31:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653539510000|2022-05-26 04:31:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653539520000|2022-05-26 04:32:00|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|5
1653539600000|2022-05-26 04:33:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|24
1653539630000|2022-05-26 04:33:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|2
1653539680000|2022-05-26 04:34:40|||||||||1
1653539690000|2022-05-26 04:34:50|||||||||1
1653539710000|2022-05-26 04:35:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|2
1653539720000|2022-05-26 04:35:20|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|5
1653539730000|2022-05-26 04:35:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|0
1653539770000|2022-05-26 04:36:10|||||||||1
1653539780000|2022-05-26 04:36:20|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|4
1653539810000|2022-05-26 04:36:50|||||||||1
1653539820000|2022-05-26 04:37:00|15902|15898|15902|15898|15902|15898|15902|15898|0
1653539830000|2022-05-26 04:37:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653539840000|2022-05-26 04:37:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653539850000|2022-05-26 04:37:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|1
1653539890000|2022-05-26 04:38:10|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653539900000|2022-05-26 04:38:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653539910000|2022-05-26 04:38:30|15902|15898|15902|15898|15903.6|15899.6|15902|15898|0
1653539920000|2022-05-26 04:38:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|0
1653539930000|2022-05-26 04:38:50|15902|15898|15905.1|15901.1|15905.1|15901.1|15902|15898|1
1653539940000|2022-05-26 04:39:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653539950000|2022-05-26 04:39:10|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|0
1653539960000|2022-05-26 04:39:20|15902|15898|15902|15898|15902|15898|15902|15898|0
1653539980000|2022-05-26 04:39:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653540000000|2022-05-26 04:40:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653540020000|2022-05-26 04:40:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653540030000|2022-05-26 04:40:30|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653540040000|2022-05-26 04:40:40|||||||||1
1653540080000|2022-05-26 04:41:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|0
1653540090000|2022-05-26 04:41:30|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|1
1653540100000|2022-05-26 04:41:40|||||||||1
1653540110000|2022-05-26 04:41:50|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653540120000|2022-05-26 04:42:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653540140000|2022-05-26 04:42:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|26
1653540150000|2022-05-26 04:42:30|||||||||1
1653540190000|2022-05-26 04:43:10|||||||||1
1653540200000|2022-05-26 04:43:20|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|11
1653540240000|2022-05-26 04:44:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|1
1653540260000|2022-05-26 04:44:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|0
1653540270000|2022-05-26 04:44:30|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|2
1653540280000|2022-05-26 04:44:40|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|0
1653540290000|2022-05-26 04:44:50|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|2
1653540310000|2022-05-26 04:45:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|1
1653540360000|2022-05-26 04:46:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|1
1653540370000|2022-05-26 04:46:10|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|0
1653540390000|2022-05-26 04:46:30|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|0
1653540410000|2022-05-26 04:46:50|15916.1|15912.1|15914.5|15910.5|15917.6|15913.6|15914.5|15910.5|7
1653540430000|2022-05-26 04:47:10|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|0
1653540440000|2022-05-26 04:47:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|1
1653540470000|2022-05-26 04:47:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|1
1653540480000|2022-05-26 04:48:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|3
1653540490000|2022-05-26 04:48:10|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|0
1653540530000|2022-05-26 04:48:50|||||||||1
1653540540000|2022-05-26 04:49:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|0
1653540550000|2022-05-26 04:49:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|1
1653540570000|2022-05-26 04:49:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|0
1653540600000|2022-05-26 04:50:00|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|5
1653540610000|2022-05-26 04:50:10|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|8
1653540620000|2022-05-26 04:50:20|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653540630000|2022-05-26 04:50:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|0
1653540640000|2022-05-26 04:50:40|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653540650000|2022-05-26 04:50:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653540660000|2022-05-26 04:51:00|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|0
1653540670000|2022-05-26 04:51:10|15925.4|15921.4|15927|15923|15928.6|15924.6|15925.4|15921.4|2
1653540680000|2022-05-26 04:51:20|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|0
1653540690000|2022-05-26 04:51:30|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|3
1653540700000|2022-05-26 04:51:40|15927|15923|15927|15923|15927|15923|15927|15923|1
1653540710000|2022-05-26 04:51:50|15925.4|15921.4|15927|15923|15927|15923|15925.4|15921.4|10
1653540720000|2022-05-26 04:52:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|0
1653540740000|2022-05-26 04:52:20|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653540750000|2022-05-26 04:52:30|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653540760000|2022-05-26 04:52:40|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|0
1653540770000|2022-05-26 04:52:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1
1653540780000|2022-05-26 04:53:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|2
1653540790000|2022-05-26 04:53:10|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|1
1653540800000|2022-05-26 04:53:20|15927|15923|15927|15923|15927|15923|15927|15923|1
1653540810000|2022-05-26 04:53:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|0
1653540820000|2022-05-26 04:53:40|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15920.8|15916.8|7
1653540830000|2022-05-26 04:53:50|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|1
1653540840000|2022-05-26 04:54:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|4
1653540850000|2022-05-26 04:54:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|1
1653540860000|2022-05-26 04:54:20|||||||||1
1653540870000|2022-05-26 04:54:30|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|0
1653540890000|2022-05-26 04:54:50|15925.4|15921.4|15927|15923|15928.6|15924.6|15925.4|15921.4|2
1653540900000|2022-05-26 04:55:00|15925.4|15921.4|15923.9|15919.9|15927|15923|15923.9|15919.9|0
1653540910000|2022-05-26 04:55:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|0
1653540930000|2022-05-26 04:55:30|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|0
1653540940000|2022-05-26 04:55:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|0
1653540950000|2022-05-26 04:55:50|||||||||1
1653540990000|2022-05-26 04:56:30|15923.9|15919.9|15928.6|15924.6|15928.6|15924.6|15923.9|15919.9|2
1653541000000|2022-05-26 04:56:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|2
1653541010000|2022-05-26 04:56:50|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|0
1653541020000|2022-05-26 04:57:00|||||||||1
1653541030000|2022-05-26 04:57:10|||||||||2
1653541040000|2022-05-26 04:57:20|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|2
1653541080000|2022-05-26 04:58:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|2
1653541090000|2022-05-26 04:58:10|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|4
1653541120000|2022-05-26 04:58:40|||||||||1
1653541150000|2022-05-26 04:59:10|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|7
1653541160000|2022-05-26 04:59:20|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|0
1653541170000|2022-05-26 04:59:30|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|0
1653541180000|2022-05-26 04:59:40|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|2
1653541190000|2022-05-26 04:59:50|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|4
1653541200000|2022-05-26 05:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|4
1653541210000|2022-05-26 05:00:10|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|0
1653541220000|2022-05-26 05:00:20|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|0
1653541230000|2022-05-26 05:00:30|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653541240000|2022-05-26 05:00:40|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|2
1653541270000|2022-05-26 05:01:10|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|1
1653541290000|2022-05-26 05:01:30|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|1
1653541300000|2022-05-26 05:01:40|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|0
1653541310000|2022-05-26 05:01:50|||||||||1
1653541320000|2022-05-26 05:02:00|15925.4|15921.4|15925.4|15921.4|15927|15923|15925.4|15921.4|3
1653541330000|2022-05-26 05:02:10|||||||||5
1653541340000|2022-05-26 05:02:20|15927|15923|15927|15923|15927|15923|15925.4|15921.4|0
1653541350000|2022-05-26 05:02:30|15925.4|15921.4|15927|15923|15928.6|15924.6|15925.4|15921.4|0
1653541370000|2022-05-26 05:02:50|15925.4|15921.4|15923.9|15919.9|15927|15923|15923.9|15919.9|1
1653541400000|2022-05-26 05:03:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|2
1653541420000|2022-05-26 05:03:40|15927|15923|15923.9|15919.9|15927|15923|15923.9|15919.9|1
1653541440000|2022-05-26 05:04:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|1
1653541450000|2022-05-26 05:04:10|||||||||1
1653541460000|2022-05-26 05:04:20|||||||||1
1653541480000|2022-05-26 05:04:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|2
1653541500000|2022-05-26 05:05:00|||||||||1
1653541510000|2022-05-26 05:05:10|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|0
1653541520000|2022-05-26 05:05:20|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|0
1653541540000|2022-05-26 05:05:40|||||||||1
1653541550000|2022-05-26 05:05:50|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|0
1653541560000|2022-05-26 05:06:00|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|1
1653541590000|2022-05-26 05:06:30|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|0
1653541610000|2022-05-26 05:06:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|0
1653541620000|2022-05-26 05:07:00|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|2
1653541630000|2022-05-26 05:07:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|0
1653541640000|2022-05-26 05:07:20|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|0
1653541680000|2022-05-26 05:08:00|||||||||1
1653541690000|2022-05-26 05:08:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1
1653541700000|2022-05-26 05:08:20|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653541710000|2022-05-26 05:08:30|||||||||2
1653541720000|2022-05-26 05:08:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|4
1653541780000|2022-05-26 05:09:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|5
1653541790000|2022-05-26 05:09:50|||||||||1
1653541800000|2022-05-26 05:10:00|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|3
1653541820000|2022-05-26 05:10:20|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|1
1653541830000|2022-05-26 05:10:30|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|3
1653541850000|2022-05-26 05:10:50|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|0
1653541860000|2022-05-26 05:11:00|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|1
1653541880000|2022-05-26 05:11:20|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|1
1653541910000|2022-05-26 05:11:50|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|3
1653541920000|2022-05-26 05:12:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|1
1653541930000|2022-05-26 05:12:10|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|0
1653541960000|2022-05-26 05:12:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|2
1653541980000|2022-05-26 05:13:00|||||||||1
1653541990000|2022-05-26 05:13:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653542020000|2022-05-26 05:13:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|16
1653542040000|2022-05-26 05:14:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|5
1653542060000|2022-05-26 05:14:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|0
1653542090000|2022-05-26 05:14:50|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|1
1653542100000|2022-05-26 05:15:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|1
1653542110000|2022-05-26 05:15:10|||||||||71
1653542120000|2022-05-26 05:15:20|||||||||9
1653542130000|2022-05-26 05:15:30|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|2
1653542140000|2022-05-26 05:15:40|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|3
1653542150000|2022-05-26 05:15:50|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|4
1653542160000|2022-05-26 05:16:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|1
1653542170000|2022-05-26 05:16:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|1
1653542180000|2022-05-26 05:16:20|||||||||1
1653542190000|2022-05-26 05:16:30|||||||||2
1653542200000|2022-05-26 05:16:40|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|131
1653542210000|2022-05-26 05:16:50|||||||||1
1653542220000|2022-05-26 05:17:00|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|1
1653542230000|2022-05-26 05:17:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653542240000|2022-05-26 05:17:20|||||||||3
1653542270000|2022-05-26 05:17:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|0
1653542280000|2022-05-26 05:18:00|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|1
1653542290000|2022-05-26 05:18:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653542300000|2022-05-26 05:18:20|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|5
1653542360000|2022-05-26 05:19:20|||||||||3
1653542380000|2022-05-26 05:19:40|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|2
1653542400000|2022-05-26 05:20:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653542440000|2022-05-26 05:20:40|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|1
1653542450000|2022-05-26 05:20:50|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653542460000|2022-05-26 05:21:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|1
1653542470000|2022-05-26 05:21:10|||||||||1
1653542480000|2022-05-26 05:21:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653542490000|2022-05-26 05:21:30|||||||||1
1653542520000|2022-05-26 05:22:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|1
1653542530000|2022-05-26 05:22:10|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|2
1653542540000|2022-05-26 05:22:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|3
1653542550000|2022-05-26 05:22:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|2
1653542580000|2022-05-26 05:23:00|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|1
1653542590000|2022-05-26 05:23:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653542600000|2022-05-26 05:23:20|||||||||5
1653542610000|2022-05-26 05:23:30|||||||||2
1653542630000|2022-05-26 05:23:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|3
1653542690000|2022-05-26 05:24:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|7
1653542700000|2022-05-26 05:25:00|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653542720000|2022-05-26 05:25:20|||||||||1
1653542750000|2022-05-26 05:25:50|||||||||1
1653542770000|2022-05-26 05:26:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|5
1653542780000|2022-05-26 05:26:20|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653542790000|2022-05-26 05:26:30|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|0
1653542800000|2022-05-26 05:26:40|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653542810000|2022-05-26 05:26:50|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653542820000|2022-05-26 05:27:00|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653542840000|2022-05-26 05:27:20|||||||||3
1653542870000|2022-05-26 05:27:50|||||||||1
1653542890000|2022-05-26 05:28:10|||||||||1
1653542930000|2022-05-26 05:28:50|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|1
1653542940000|2022-05-26 05:29:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653542950000|2022-05-26 05:29:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|2
1653542960000|2022-05-26 05:29:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653542970000|2022-05-26 05:29:30|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|2
1653542990000|2022-05-26 05:29:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|0
1653543000000|2022-05-26 05:30:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|3
1653543030000|2022-05-26 05:30:30|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|3
1653543050000|2022-05-26 05:30:50|||||||||2
1653543060000|2022-05-26 05:31:00|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|1
1653543070000|2022-05-26 05:31:10|||||||||9
1653543090000|2022-05-26 05:31:30|15903.6|15899.6|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|0
1653543100000|2022-05-26 05:31:40|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|0
1653543110000|2022-05-26 05:31:50|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|0
1653543120000|2022-05-26 05:32:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|1
1653543130000|2022-05-26 05:32:10|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|2
1653543140000|2022-05-26 05:32:20|||||||||6
1653543150000|2022-05-26 05:32:30|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|3
1653543200000|2022-05-26 05:33:20|||||||||3
1653543220000|2022-05-26 05:33:40|||||||||1
1653543240000|2022-05-26 05:34:00|||||||||3
1653543260000|2022-05-26 05:34:20|15902|15898|15902|15898|15902|15898|15902|15898|3
1653543300000|2022-05-26 05:35:00|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|1
1653543310000|2022-05-26 05:35:10|||||||||1
1653543330000|2022-05-26 05:35:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|0
1653543360000|2022-05-26 05:36:00|15902|15898|15902|15898|15902|15898|15902|15898|1
1653543370000|2022-05-26 05:36:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|1
1653543390000|2022-05-26 05:36:30|||||||||1
1653543420000|2022-05-26 05:37:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|3
1653543440000|2022-05-26 05:37:20|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|3
1653543450000|2022-05-26 05:37:30|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|1
1653543470000|2022-05-26 05:37:50|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|1
1653543480000|2022-05-26 05:38:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|2
1653543490000|2022-05-26 05:38:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653543500000|2022-05-26 05:38:20|||||||||7
1653543520000|2022-05-26 05:38:40|||||||||3
1653543530000|2022-05-26 05:38:50|15905.1|15901.1|15902|15898|15905.1|15901.1|15902|15898|5
1653543560000|2022-05-26 05:39:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1653543580000|2022-05-26 05:39:40|15902|15898|15906.7|15902.7|15906.7|15902.7|15902|15898|3
1653543600000|2022-05-26 05:40:00|15908.3|15904.3|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|2
1653543610000|2022-05-26 05:40:10|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|5
1653543620000|2022-05-26 05:40:20|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|0
1653543630000|2022-05-26 05:40:30|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|29
1653543640000|2022-05-26 05:40:40|15909.8|15905.8|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653543650000|2022-05-26 05:40:50|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|0
1653543660000|2022-05-26 05:41:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|0
1653543670000|2022-05-26 05:41:10|||||||||1
1653543680000|2022-05-26 05:41:20|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|0
1653543700000|2022-05-26 05:41:40|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653543710000|2022-05-26 05:41:50|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653543720000|2022-05-26 05:42:00|15903.6|15899.6|15900.4|15896.4|15905.1|15901.1|15900.4|15896.4|1
1653543730000|2022-05-26 05:42:10|||||||||3
1653543740000|2022-05-26 05:42:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|6
1653543770000|2022-05-26 05:42:50|||||||||2
1653543780000|2022-05-26 05:43:00|15902|15898|15902|15898|15902|15898|15902|15898|6
1653543790000|2022-05-26 05:43:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653543800000|2022-05-26 05:43:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|1
1653543810000|2022-05-26 05:43:30|||||||||1
1653543840000|2022-05-26 05:44:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|4
1653543880000|2022-05-26 05:44:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|7
1653543890000|2022-05-26 05:44:50|||||||||1
1653543900000|2022-05-26 05:45:00|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|2
1653543910000|2022-05-26 05:45:10|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653543920000|2022-05-26 05:45:20|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653543930000|2022-05-26 05:45:30|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|0
1653543950000|2022-05-26 05:45:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653543960000|2022-05-26 05:46:00|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|0
1653543970000|2022-05-26 05:46:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653543980000|2022-05-26 05:46:20|||||||||1
1653543990000|2022-05-26 05:46:30|||||||||18
1653544020000|2022-05-26 05:47:00|||||||||2
1653544030000|2022-05-26 05:47:10|||||||||5
1653544040000|2022-05-26 05:47:20|15900.4|15896.4|15902|15898|15903.6|15899.6|15900.4|15896.4|1
1653544050000|2022-05-26 05:47:30|||||||||72
1653544060000|2022-05-26 05:47:40|||||||||1
1653544080000|2022-05-26 05:48:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|3
1653544100000|2022-05-26 05:48:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|4
1653544120000|2022-05-26 05:48:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1653544140000|2022-05-26 05:49:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|3
1653544150000|2022-05-26 05:49:10|||||||||1
1653544160000|2022-05-26 05:49:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653544190000|2022-05-26 05:49:50|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|0
1653544210000|2022-05-26 05:50:10|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|1
1653544230000|2022-05-26 05:50:30|||||||||2
1653544240000|2022-05-26 05:50:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|0
1653544260000|2022-05-26 05:51:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|1
1653544300000|2022-05-26 05:51:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|12
1653544310000|2022-05-26 05:51:50|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|2
1653544320000|2022-05-26 05:52:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|4
1653544360000|2022-05-26 05:52:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653544380000|2022-05-26 05:53:00|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|3
1653544390000|2022-05-26 05:53:10|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15916.1|15912.1|1
1653544400000|2022-05-26 05:53:20|||||||||1
1653544420000|2022-05-26 05:53:40|15916.1|15912.1|15917.6|15913.6|15917.6|15913.6|15914.5|15910.5|0
1653544440000|2022-05-26 05:54:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|0
1653544450000|2022-05-26 05:54:10|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|4
1653544460000|2022-05-26 05:54:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|0
1653544480000|2022-05-26 05:54:40|||||||||1
1653544490000|2022-05-26 05:54:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|3
1653544500000|2022-05-26 05:55:00|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|0
1653544530000|2022-05-26 05:55:30|||||||||1
1653544570000|2022-05-26 05:56:10|||||||||1
1653544600000|2022-05-26 05:56:40|15914.5|15910.5|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|3
1653544610000|2022-05-26 05:56:50|||||||||1
1653544620000|2022-05-26 05:57:00|||||||||1
1653544630000|2022-05-26 05:57:10|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|20
1653544650000|2022-05-26 05:57:30|||||||||15
1653544660000|2022-05-26 05:57:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|1
1653544670000|2022-05-26 05:57:50|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|3
1653544680000|2022-05-26 05:58:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653544690000|2022-05-26 05:58:10|||||||||2
1653544740000|2022-05-26 05:59:00|||||||||1
1653544760000|2022-05-26 05:59:20|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|2
1653544770000|2022-05-26 05:59:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|6
1653544780000|2022-05-26 05:59:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|0
1653544800000|2022-05-26 06:00:00|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15919.2|15915.2|2
1653544810000|2022-05-26 06:00:10|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|2
1653544820000|2022-05-26 06:00:20|15927|15923|15927|15923|15928.6|15924.6|15925.4|15921.4|5
1653544830000|2022-05-26 06:00:30|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15923.9|15919.9|5
1653544840000|2022-05-26 06:00:40|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|1
1653544850000|2022-05-26 06:00:50|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|0
1653544860000|2022-05-26 06:01:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|2
1653544900000|2022-05-26 06:01:40|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|6
1653544910000|2022-05-26 06:01:50|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|5
1653544920000|2022-05-26 06:02:00|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15934.8|15930.8|1
1653544930000|2022-05-26 06:02:10|15937.9|15933.9|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|0
1653544940000|2022-05-26 06:02:20|15937.9|15933.9|15939.5|15935.5|15939.5|15935.5|15934.8|15930.8|4
1653544950000|2022-05-26 06:02:30|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15936.4|15932.4|11
1653544960000|2022-05-26 06:02:40|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|1
1653544970000|2022-05-26 06:02:50|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|5
1653544980000|2022-05-26 06:03:00|15939.5|15935.5|15939.5|15935.5|15941.1|15937.1|15937.9|15933.9|9
1653544990000|2022-05-26 06:03:10|15937.9|15933.9|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|6
1653545000000|2022-05-26 06:03:20|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|0
1653545020000|2022-05-26 06:03:40|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|1
1653545030000|2022-05-26 06:03:50|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|0
1653545040000|2022-05-26 06:04:00|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|19
1653545060000|2022-05-26 06:04:20|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|5
1653545070000|2022-05-26 06:04:30|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|7
1653545080000|2022-05-26 06:04:40|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|5
1653545090000|2022-05-26 06:04:50|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|1
1653545100000|2022-05-26 06:05:00|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|13
1653545110000|2022-05-26 06:05:10|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|7
1653545120000|2022-05-26 06:05:20|15939.5|15935.5|15944.2|15940.2|15944.2|15940.2|15939.5|15935.5|25
1653545130000|2022-05-26 06:05:30|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|6
1653545140000|2022-05-26 06:05:40|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|4
1653545150000|2022-05-26 06:05:50|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|0
1653545160000|2022-05-26 06:06:00|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|4
1653545170000|2022-05-26 06:06:10|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|0
1653545180000|2022-05-26 06:06:20|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|3
1653545200000|2022-05-26 06:06:40|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|9
1653545210000|2022-05-26 06:06:50|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|28
1653545230000|2022-05-26 06:07:10|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|8
1653545240000|2022-05-26 06:07:20|||||||||2
1653545250000|2022-05-26 06:07:30|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|11
1653545260000|2022-05-26 06:07:40|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|4
1653545270000|2022-05-26 06:07:50|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|19
1653545280000|2022-05-26 06:08:00|||||||||8
1653545290000|2022-05-26 06:08:10|15955.1|15951.1|15953.6|15949.6|15955.1|15951.1|15953.6|15949.6|2
1653545300000|2022-05-26 06:08:20|15952|15948|15953.6|15949.6|15953.6|15949.6|15952|15948|35
1653545310000|2022-05-26 06:08:30|15952|15948|15953.6|15949.6|15955.1|15951.1|15952|15948|3
1653545320000|2022-05-26 06:08:40|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|15
1653545330000|2022-05-26 06:08:50|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15955.1|15951.1|6
1653545340000|2022-05-26 06:09:00|15955.1|15951.1|15952|15948|15955.1|15951.1|15952|15948|1
1653545350000|2022-05-26 06:09:10|15953.6|15949.6|15948.9|15944.9|15953.6|15949.6|15948.9|15944.9|18
1653545360000|2022-05-26 06:09:20|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|0
1653545370000|2022-05-26 06:09:30|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|23
1653545380000|2022-05-26 06:09:40|||||||||4
1653545390000|2022-05-26 06:09:50|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|9
1653545400000|2022-05-26 06:10:00|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|7
1653545410000|2022-05-26 06:10:10|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|2
1653545420000|2022-05-26 06:10:20|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|0
1653545430000|2022-05-26 06:10:30|15942.6|15938.6|15937.9|15933.9|15942.6|15938.6|15937.9|15933.9|22
1653545460000|2022-05-26 06:11:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|6
1653545480000|2022-05-26 06:11:20|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|1
1653545490000|2022-05-26 06:11:30|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|3
1653545500000|2022-05-26 06:11:40|15937.9|15933.9|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|0
1653545510000|2022-05-26 06:11:50|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|2
1653545530000|2022-05-26 06:12:10|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|25
1653545540000|2022-05-26 06:12:20|||||||||8
1653545550000|2022-05-26 06:12:30|15939.5|15935.5|15934.8|15930.8|15939.5|15935.5|15934.8|15930.8|25
1653545560000|2022-05-26 06:12:40|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|7
1653545570000|2022-05-26 06:12:50|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|0
1653545580000|2022-05-26 06:13:00|||||||||1
1653545600000|2022-05-26 06:13:20|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15934.8|15930.8|0
1653545610000|2022-05-26 06:13:30|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|0
1653545620000|2022-05-26 06:13:40|15936.4|15932.4|15931.7|15927.7|15936.4|15932.4|15931.7|15927.7|16
1653545630000|2022-05-26 06:13:50|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|1
1653545640000|2022-05-26 06:14:00|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|3
1653545650000|2022-05-26 06:14:10|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|0
1653545660000|2022-05-26 06:14:20|15931.7|15927.7|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|1
1653545680000|2022-05-26 06:14:40|15934.8|15930.8|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|0
1653545690000|2022-05-26 06:14:50|15934.8|15930.8|15936.4|15932.4|15936.4|15932.4|15934.8|15930.8|2
1653545700000|2022-05-26 06:15:00|15934.8|15930.8|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|2
1653545710000|2022-05-26 06:15:10|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|3
1653545730000|2022-05-26 06:15:30|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|0
1653545740000|2022-05-26 06:15:40|||||||||3
1653545760000|2022-05-26 06:16:00|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15936.4|15932.4|3
1653545770000|2022-05-26 06:16:10|15934.8|15930.8|15934.8|15930.8|15936.4|15932.4|15931.7|15927.7|4
1653545810000|2022-05-26 06:16:50|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|0
1653545820000|2022-05-26 06:17:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|0
1653545830000|2022-05-26 06:17:10|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|3
1653545840000|2022-05-26 06:17:20|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|0
1653545850000|2022-05-26 06:17:30|15936.4|15932.4|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|0
1653545860000|2022-05-26 06:17:40|15934.8|15930.8|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|0
1653545870000|2022-05-26 06:17:50|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|1
1653545880000|2022-05-26 06:18:00|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|114
1653545890000|2022-05-26 06:18:10|15937.9|15933.9|15936.4|15932.4|15939.5|15935.5|15936.4|15932.4|7
1653545900000|2022-05-26 06:18:20|15937.9|15933.9|15939.5|15935.5|15939.5|15935.5|15937.9|15933.9|0
1653545910000|2022-05-26 06:18:30|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1
1653545920000|2022-05-26 06:18:40|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|0
1653545930000|2022-05-26 06:18:50|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|0
1653545940000|2022-05-26 06:19:00|15934.8|15930.8|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|1
1653545950000|2022-05-26 06:19:10|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|5
1653545970000|2022-05-26 06:19:30|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|0
1653545980000|2022-05-26 06:19:40|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|0
1653546000000|2022-05-26 06:20:00|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|3
1653546010000|2022-05-26 06:20:10|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|2
1653546020000|2022-05-26 06:20:20|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|2
1653546060000|2022-05-26 06:21:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|1
1653546070000|2022-05-26 06:21:10|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|14
1653546080000|2022-05-26 06:21:20|||||||||4
1653546090000|2022-05-26 06:21:30|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|29
1653546100000|2022-05-26 06:21:40|15947.3|15943.3|15948.9|15944.9|15950.4|15946.4|15947.3|15943.3|4
1653546110000|2022-05-26 06:21:50|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|0
1653546120000|2022-05-26 06:22:00|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|4
1653546130000|2022-05-26 06:22:10|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|15
1653546140000|2022-05-26 06:22:20|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|0
1653546150000|2022-05-26 06:22:30|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|0
1653546170000|2022-05-26 06:22:50|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|5
1653546180000|2022-05-26 06:23:00|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|2
1653546220000|2022-05-26 06:23:40|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|4
1653546240000|2022-05-26 06:24:00|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|7
1653546250000|2022-05-26 06:24:10|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|1
1653546260000|2022-05-26 06:24:20|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|5
1653546270000|2022-05-26 06:24:30|15941.1|15937.1|15942.6|15938.6|15942.6|15938.6|15941.1|15937.1|0
1653546280000|2022-05-26 06:24:40|15941.1|15937.1|15942.6|15938.6|15942.6|15938.6|15941.1|15937.1|0
1653546290000|2022-05-26 06:24:50|15941.1|15937.1|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|0
1653546300000|2022-05-26 06:25:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|2
1653546310000|2022-05-26 06:25:10|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|1
1653546330000|2022-05-26 06:25:30|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|2
1653546340000|2022-05-26 06:25:40|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|0
1653546350000|2022-05-26 06:25:50|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|1
1653546360000|2022-05-26 06:26:00|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|3
1653546370000|2022-05-26 06:26:10|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|23
1653546380000|2022-05-26 06:26:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|0
1653546390000|2022-05-26 06:26:30|15947.3|15943.3|15948.9|15944.9|15948.9|15944.9|15947.3|15943.3|3
1653546400000|2022-05-26 06:26:40|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|0
1653546410000|2022-05-26 06:26:50|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|0
1653546420000|2022-05-26 06:27:00|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15947.3|15943.3|6
1653546430000|2022-05-26 06:27:10|15947.3|15943.3|15952|15948|15952|15948|15947.3|15943.3|8
1653546440000|2022-05-26 06:27:20|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|0
1653546470000|2022-05-26 06:27:50|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15955.1|15951.1|1
1653546480000|2022-05-26 06:28:00|15959.8|15955.8|15958.3|15954.3|15959.8|15955.8|15956.7|15952.7|7
1653546490000|2022-05-26 06:28:10|15956.7|15952.7|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|0
1653546500000|2022-05-26 06:28:20|15956.7|15952.7|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|1
1653546510000|2022-05-26 06:28:30|15959.8|15955.8|15958.3|15954.3|15959.8|15955.8|15956.7|15952.7|15
1653546520000|2022-05-26 06:28:40|15956.7|15952.7|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|1
1653546530000|2022-05-26 06:28:50|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|0
1653546540000|2022-05-26 06:29:00|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|7
1653546550000|2022-05-26 06:29:10|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|0
1653546560000|2022-05-26 06:29:20|15962.9|15958.9|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|26
1653546570000|2022-05-26 06:29:30|15962.9|15958.9|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|0
1653546580000|2022-05-26 06:29:40|15962.9|15958.9|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|0
1653546590000|2022-05-26 06:29:50|15962.9|15958.9|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|2
1653546600000|2022-05-26 06:30:00|15959.8|15955.8|15959.8|15955.8|15961.4|15957.4|15956.7|15952.7|8
1653546610000|2022-05-26 06:30:10|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|0
1653546620000|2022-05-26 06:30:20|15959.8|15955.8|15964.5|15960.5|15966.1|15962.1|15959.8|15955.8|0
1653546630000|2022-05-26 06:30:30|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|125
1653546640000|2022-05-26 06:30:40|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|24
1653546650000|2022-05-26 06:30:50|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|7
1653546660000|2022-05-26 06:31:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|0
1653546670000|2022-05-26 06:31:10|||||||||2
1653546680000|2022-05-26 06:31:20|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|4
1653546690000|2022-05-26 06:31:30|||||||||2
1653546700000|2022-05-26 06:31:40|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|3
1653546710000|2022-05-26 06:31:50|15969.2|15965.2|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|0
1653546720000|2022-05-26 06:32:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|2
1653546730000|2022-05-26 06:32:10|||||||||8
1653546740000|2022-05-26 06:32:20|15967.6|15963.6|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|3
1653546750000|2022-05-26 06:32:30|15969.2|15965.2|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|3
1653546760000|2022-05-26 06:32:40|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653546770000|2022-05-26 06:32:50|15970.8|15966.8|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|0
1653546780000|2022-05-26 06:33:00|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|3
1653546790000|2022-05-26 06:33:10|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|2
1653546800000|2022-05-26 06:33:20|||||||||3
1653546810000|2022-05-26 06:33:30|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|10
1653546820000|2022-05-26 06:33:40|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|3
1653546830000|2022-05-26 06:33:50|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653546840000|2022-05-26 06:34:00|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15969.2|15965.2|2
1653546850000|2022-05-26 06:34:10|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|4
1653546860000|2022-05-26 06:34:20|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|1
1653546870000|2022-05-26 06:34:30|15973.9|15969.9|15973.9|15969.9|15973.9|15969.9|15972.3|15968.3|1
1653546880000|2022-05-26 06:34:40|15972.3|15968.3|15970.8|15966.8|15973.9|15969.9|15970.8|15966.8|0
1653546890000|2022-05-26 06:34:50|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653546900000|2022-05-26 06:35:00|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|11
1653546910000|2022-05-26 06:35:10|15970.8|15966.8|15967.6|15963.6|15970.8|15966.8|15966.1|15962.1|3
1653546920000|2022-05-26 06:35:20|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|28
1653546930000|2022-05-26 06:35:30|15964.5|15960.5|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|5
1653546940000|2022-05-26 06:35:40|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|114
1653546950000|2022-05-26 06:35:50|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|14
1653546960000|2022-05-26 06:36:00|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|0
1653546970000|2022-05-26 06:36:10|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|0
1653546990000|2022-05-26 06:36:30|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|0
1653547000000|2022-05-26 06:36:40|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|0
1653547010000|2022-05-26 06:36:50|||||||||1
1653547020000|2022-05-26 06:37:00|15958.3|15954.3|15961.4|15957.4|15961.4|15957.4|15958.3|15954.3|7
1653547030000|2022-05-26 06:37:10|15959.8|15955.8|15961.4|15957.4|15961.4|15957.4|15959.8|15955.8|0
1653547040000|2022-05-26 06:37:20|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|0
1653547050000|2022-05-26 06:37:30|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|0
1653547060000|2022-05-26 06:37:40|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|0
1653547080000|2022-05-26 06:38:00|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|2
1653547090000|2022-05-26 06:38:10|15956.7|15952.7|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|2
1653547100000|2022-05-26 06:38:20|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|0
1653547110000|2022-05-26 06:38:30|15955.1|15951.1|15955.1|15951.1|15955.1|15951.1|15955.1|15951.1|0
1653547120000|2022-05-26 06:38:40|15956.7|15952.7|15955.1|15951.1|15956.7|15952.7|15955.1|15951.1|0
1653547130000|2022-05-26 06:38:50|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|0
1653547140000|2022-05-26 06:39:00|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|0
1653547150000|2022-05-26 06:39:10|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15955.1|15951.1|0
1653547170000|2022-05-26 06:39:30|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|7
1653547180000|2022-05-26 06:39:40|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|1
1653547190000|2022-05-26 06:39:50|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|1
1653547200000|2022-05-26 06:40:00|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|2
1653547210000|2022-05-26 06:40:10|15956.7|15952.7|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|0
1653547220000|2022-05-26 06:40:20|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|0
1653547230000|2022-05-26 06:40:30|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|0
1653547240000|2022-05-26 06:40:40|15956.7|15952.7|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|0
1653547260000|2022-05-26 06:41:00|15955.1|15951.1|15955.1|15951.1|15955.1|15951.1|15955.1|15951.1|1
1653547270000|2022-05-26 06:41:10|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15955.1|15951.1|0
1653547280000|2022-05-26 06:41:20|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|11
1653547290000|2022-05-26 06:41:30|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15958.3|15954.3|1
1653547300000|2022-05-26 06:41:40|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15958.3|15954.3|1
1653547310000|2022-05-26 06:41:50|15958.3|15954.3|15961.4|15957.4|15962.9|15958.9|15958.3|15954.3|41
1653547320000|2022-05-26 06:42:00|15959.8|15955.8|15961.4|15957.4|15961.4|15957.4|15959.8|15955.8|1
1653547330000|2022-05-26 06:42:10|15962.9|15958.9|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|1
1653547340000|2022-05-26 06:42:20|15962.9|15958.9|15961.4|15957.4|15962.9|15958.9|15959.8|15955.8|5
1653547350000|2022-05-26 06:42:30|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15961.4|15957.4|0
1653547360000|2022-05-26 06:42:40|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|0
1653547380000|2022-05-26 06:43:00|||||||||39
1653547390000|2022-05-26 06:43:10|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|3
1653547400000|2022-05-26 06:43:20|15964.5|15960.5|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|2
1653547420000|2022-05-26 06:43:40|15967.6|15963.6|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|4
1653547430000|2022-05-26 06:43:50|15967.6|15963.6|15966.1|15962.1|15967.6|15963.6|15964.5|15960.5|8
1653547440000|2022-05-26 06:44:00|15967.6|15963.6|15969.2|15965.2|15970.8|15966.8|15966.1|15962.1|1
1653547460000|2022-05-26 06:44:20|||||||||1
1653547510000|2022-05-26 06:45:10|||||||||3
1653547520000|2022-05-26 06:45:20|||||||||1
1653547530000|2022-05-26 06:45:30|15970.8|15966.8|15967.6|15963.6|15972.3|15968.3|15967.6|15963.6|2
1653547540000|2022-05-26 06:45:40|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|1
1653547550000|2022-05-26 06:45:50|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|2
1653547560000|2022-05-26 06:46:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|7
1653547580000|2022-05-26 06:46:20|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|7
1653547590000|2022-05-26 06:46:30|||||||||2
1653547610000|2022-05-26 06:46:50|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|9
1653547620000|2022-05-26 06:47:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|6
1653547630000|2022-05-26 06:47:10|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|15969.2|15965.2|0
1653547640000|2022-05-26 06:47:20|15972.3|15968.3|15973.9|15969.9|15975.4|15971.4|15972.3|15968.3|2
1653547650000|2022-05-26 06:47:30|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|0
1653547660000|2022-05-26 06:47:40|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|0
1653547670000|2022-05-26 06:47:50|||||||||1
1653547680000|2022-05-26 06:48:00|||||||||1
1653547690000|2022-05-26 06:48:10|||||||||11
1653547700000|2022-05-26 06:48:20|||||||||2
1653547750000|2022-05-26 06:49:10|||||||||1
1653547760000|2022-05-26 06:49:20|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|3
1653547770000|2022-05-26 06:49:30|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|15969.2|15965.2|1
1653547780000|2022-05-26 06:49:40|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653547800000|2022-05-26 06:50:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|3
1653547810000|2022-05-26 06:50:10|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|1
1653547820000|2022-05-26 06:50:20|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|0
1653547830000|2022-05-26 06:50:30|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|3
1653547840000|2022-05-26 06:50:40|15973.9|15969.9|15973.9|15969.9|15973.9|15969.9|15972.3|15968.3|1
1653547850000|2022-05-26 06:50:50|15975.4|15971.4|15973.9|15969.9|15975.4|15971.4|15972.3|15968.3|2
1653547860000|2022-05-26 06:51:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|22
1653547870000|2022-05-26 06:51:10|15973.9|15969.9|15975.4|15971.4|15978.6|15974.6|15973.9|15969.9|5
1653547880000|2022-05-26 06:51:20|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|6
1653547890000|2022-05-26 06:51:30|15981.7|15977.7|15983.3|15979.3|15987.9|15983.9|15981.7|15977.7|87
1653547900000|2022-05-26 06:51:40|15981.7|15977.7|15983.3|15979.3|15983.3|15979.3|15978.6|15974.6|2
1653547910000|2022-05-26 06:51:50|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|15
1653547920000|2022-05-26 06:52:00|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15980.1|15976.1|12
1653547930000|2022-05-26 06:52:10|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|1
1653547950000|2022-05-26 06:52:30|15977|15973|15975.4|15971.4|15977|15973|15975.4|15971.4|77
1653547960000|2022-05-26 06:52:40|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|14
1653547980000|2022-05-26 06:53:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|11
1653547990000|2022-05-26 06:53:10|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|4
1653548000000|2022-05-26 06:53:20|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|0
1653548010000|2022-05-26 06:53:30|||||||||7
1653548020000|2022-05-26 06:53:40|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|15978.6|15974.6|10
1653548030000|2022-05-26 06:53:50|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|4
1653548040000|2022-05-26 06:54:00|15978.6|15974.6|15977|15973|15978.6|15974.6|15977|15973|11
1653548050000|2022-05-26 06:54:10|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|4
1653548060000|2022-05-26 06:54:20|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|6
1653548070000|2022-05-26 06:54:30|15977|15973|15977|15973|15977|15973|15975.4|15971.4|0
1653548080000|2022-05-26 06:54:40|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|0
1653548090000|2022-05-26 06:54:50|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|0
1653548100000|2022-05-26 06:55:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|7
1653548110000|2022-05-26 06:55:10|15983.3|15979.3|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|12
1653548120000|2022-05-26 06:55:20|15984.8|15980.8|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|4
1653548130000|2022-05-26 06:55:30|15984.8|15980.8|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|2
1653548140000|2022-05-26 06:55:40|15981.7|15977.7|15983.3|15979.3|15984.8|15980.8|15981.7|15977.7|0
1653548150000|2022-05-26 06:55:50|15984.8|15980.8|15986.4|15982.4|15986.4|15982.4|15983.3|15979.3|3
1653548160000|2022-05-26 06:56:00|15984.8|15980.8|15986.4|15982.4|15986.4|15982.4|15984.8|15980.8|4
1653548170000|2022-05-26 06:56:10|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15986.4|15982.4|1
1653548180000|2022-05-26 06:56:20|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|1
1653548200000|2022-05-26 06:56:40|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|0
1653548210000|2022-05-26 06:56:50|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15983.3|15979.3|2
1653548220000|2022-05-26 06:57:00|||||||||1
1653548230000|2022-05-26 06:57:10|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|3
1653548240000|2022-05-26 06:57:20|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653548250000|2022-05-26 06:57:30|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|4
1653548260000|2022-05-26 06:57:40|15986.4|15982.4|15984.8|15980.8|15986.4|15982.4|15984.8|15980.8|2
1653548270000|2022-05-26 06:57:50|||||||||1
1653548290000|2022-05-26 06:58:10|15983.3|15979.3|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|4
1653548300000|2022-05-26 06:58:20|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|0
1653548310000|2022-05-26 06:58:30|15977|15973|15972.3|15968.3|15977|15973|15972.3|15968.3|3
1653548320000|2022-05-26 06:58:40|||||||||31
1653548330000|2022-05-26 06:58:50|||||||||4
1653548340000|2022-05-26 06:59:00|||||||||2
1653548350000|2022-05-26 06:59:10|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|13
1653548360000|2022-05-26 06:59:20|||||||||1
1653548370000|2022-05-26 06:59:30|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|29
1653548390000|2022-05-26 06:59:50|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|7
1653548400000|2022-05-26 07:00:00|15973.9|15969.9|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|10
1653548410000|2022-05-26 07:00:10|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|6
1653548420000|2022-05-26 07:00:20|15973.9|15969.9|15978.6|15974.6|15980.1|15976.1|15973.9|15969.9|2
1653548430000|2022-05-26 07:00:30|15980.1|15976.1|15977|15973|15980.1|15976.1|15975.4|15971.4|3
1653548440000|2022-05-26 07:00:40|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|1
1653548450000|2022-05-26 07:00:50|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|1
1653548460000|2022-05-26 07:01:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|1
1653548470000|2022-05-26 07:01:10|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|0
1653548480000|2022-05-26 07:01:20|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|5
1653548490000|2022-05-26 07:01:30|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|15
1653548500000|2022-05-26 07:01:40|15977|15973|15975.4|15971.4|15977|15973|15975.4|15971.4|3
1653548510000|2022-05-26 07:01:50|15977|15973|15975.4|15971.4|15977|15973|15972.3|15968.3|14
1653548520000|2022-05-26 07:02:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|8
1653548530000|2022-05-26 07:02:10|15977|15973|15975.4|15971.4|15977|15973|15975.4|15971.4|0
1653548540000|2022-05-26 07:02:20|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|11
1653548550000|2022-05-26 07:02:30|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|16
1653548560000|2022-05-26 07:02:40|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|5
1653548570000|2022-05-26 07:02:50|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|0
1653548580000|2022-05-26 07:03:00|15973.9|15969.9|15966.1|15962.1|15973.9|15969.9|15966.1|15962.1|13
1653548590000|2022-05-26 07:03:10|15962.9|15958.9|15959.8|15955.8|15964.5|15960.5|15959.8|15955.8|14
1653548600000|2022-05-26 07:03:20|15961.4|15957.4|15966.1|15962.1|15966.1|15962.1|15961.4|15957.4|1
1653548610000|2022-05-26 07:03:30|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|6
1653548620000|2022-05-26 07:03:40|15972.3|15968.3|15970.8|15966.8|15972.3|15968.3|15970.8|15966.8|2
1653548630000|2022-05-26 07:03:50|15972.3|15968.3|15970.8|15966.8|15972.3|15968.3|15970.8|15966.8|0
1653548640000|2022-05-26 07:04:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|2
1653548650000|2022-05-26 07:04:10|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|4
1653548660000|2022-05-26 07:04:20|||||||||14
1653548670000|2022-05-26 07:04:30|15973.9|15969.9|15970.8|15966.8|15973.9|15969.9|15970.8|15966.8|2
1653548680000|2022-05-26 07:04:40|15969.2|15965.2|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|1
1653548690000|2022-05-26 07:04:50|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|3
1653548700000|2022-05-26 07:05:00|15972.3|15968.3|15973.9|15969.9|15973.9|15969.9|15972.3|15968.3|6
1653548710000|2022-05-26 07:05:10|15972.3|15968.3|15972.3|15968.3|15973.9|15969.9|15970.8|15966.8|2
1653548740000|2022-05-26 07:05:40|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|0
1653548750000|2022-05-26 07:05:50|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|2
1653548760000|2022-05-26 07:06:00|||||||||3
1653548770000|2022-05-26 07:06:10|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|5
1653548780000|2022-05-26 07:06:20|||||||||1
1653548790000|2022-05-26 07:06:30|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|8
1653548800000|2022-05-26 07:06:40|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|0
1653548810000|2022-05-26 07:06:50|15973.9|15969.9|15970.8|15966.8|15973.9|15969.9|15969.2|15965.2|3
1653548820000|2022-05-26 07:07:00|15969.2|15965.2|15962.9|15958.9|15970.8|15966.8|15962.9|15958.9|0
1653548830000|2022-05-26 07:07:10|15961.4|15957.4|15961.4|15957.4|15962.9|15958.9|15959.8|15955.8|26
1653548840000|2022-05-26 07:07:20|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|1
1653548850000|2022-05-26 07:07:30|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|0
1653548860000|2022-05-26 07:07:40|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|1
1653548870000|2022-05-26 07:07:50|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|4
1653548880000|2022-05-26 07:08:00|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15958.3|15954.3|0
1653548890000|2022-05-26 07:08:10|15962.9|15958.9|15964.5|15960.5|15966.1|15962.1|15962.9|15958.9|17
1653548900000|2022-05-26 07:08:20|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|4
1653548910000|2022-05-26 07:08:30|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|9
1653548920000|2022-05-26 07:08:40|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|15959.8|15955.8|6
1653548930000|2022-05-26 07:08:50|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|0
1653548940000|2022-05-26 07:09:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|5
1653548950000|2022-05-26 07:09:10|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|0
1653548960000|2022-05-26 07:09:20|15967.6|15963.6|15969.2|15965.2|15970.8|15966.8|15967.6|15963.6|0
1653548970000|2022-05-26 07:09:30|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|0
1653548980000|2022-05-26 07:09:40|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|1
1653548990000|2022-05-26 07:09:50|15970.8|15966.8|15966.1|15962.1|15970.8|15966.8|15966.1|15962.1|1
1653549000000|2022-05-26 07:10:00|15964.5|15960.5|15969.2|15965.2|15969.2|15965.2|15964.5|15960.5|4
1653549010000|2022-05-26 07:10:10|15970.8|15966.8|15972.3|15968.3|15973.9|15969.9|15969.2|15965.2|15
1653549020000|2022-05-26 07:10:20|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|1
1653549030000|2022-05-26 07:10:30|15973.9|15969.9|15973.9|15969.9|15975.4|15971.4|15972.3|15968.3|2
1653549040000|2022-05-26 07:10:40|15972.3|15968.3|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|1
1653549050000|2022-05-26 07:10:50|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|0
1653549060000|2022-05-26 07:11:00|15970.8|15966.8|15967.6|15963.6|15970.8|15966.8|15966.1|15962.1|1
1653549070000|2022-05-26 07:11:10|15969.2|15965.2|15969.2|15965.2|15970.8|15966.8|15969.2|15965.2|0
1653549080000|2022-05-26 07:11:20|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15969.2|15965.2|0
1653549090000|2022-05-26 07:11:30|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|1
1653549100000|2022-05-26 07:11:40|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|0
1653549110000|2022-05-26 07:11:50|15973.9|15969.9|15975.4|15971.4|15977|15973|15973.9|15969.9|18
1653549120000|2022-05-26 07:12:00|15977|15973|15977|15973|15978.6|15974.6|15975.4|15971.4|2
1653549130000|2022-05-26 07:12:10|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15977|15973|2
1653549140000|2022-05-26 07:12:20|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15983.3|15979.3|6
1653549150000|2022-05-26 07:12:30|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|3
1653549160000|2022-05-26 07:12:40|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15981.7|15977.7|1
1653549170000|2022-05-26 07:12:50|15981.7|15977.7|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|0
1653549180000|2022-05-26 07:13:00|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|2
1653549190000|2022-05-26 07:13:10|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|1
1653549200000|2022-05-26 07:13:20|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|1
1653549210000|2022-05-26 07:13:30|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|4
1653549220000|2022-05-26 07:13:40|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|7
1653549230000|2022-05-26 07:13:50|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|0
1653549240000|2022-05-26 07:14:00|15977|15973|15970.8|15966.8|15977|15973|15970.8|15966.8|0
1653549250000|2022-05-26 07:14:10|15969.2|15965.2|15970.8|15966.8|15972.3|15968.3|15969.2|15965.2|0
1653549260000|2022-05-26 07:14:20|15972.3|15968.3|15970.8|15966.8|15972.3|15968.3|15970.8|15966.8|0
1653549270000|2022-05-26 07:14:30|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|8
1653549280000|2022-05-26 07:14:40|15970.8|15966.8|15966.1|15962.1|15970.8|15966.8|15966.1|15962.1|14
1653549290000|2022-05-26 07:14:50|||||||||25
1653549300000|2022-05-26 07:15:00|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|31
1653549310000|2022-05-26 07:15:10|15969.2|15965.2|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|2
1653549320000|2022-05-26 07:15:20|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|0
1653549330000|2022-05-26 07:15:30|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15962.9|15958.9|2
1653549340000|2022-05-26 07:15:40|||||||||2
1653549350000|2022-05-26 07:15:50|||||||||3
1653549360000|2022-05-26 07:16:00|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|14
1653549370000|2022-05-26 07:16:10|15966.1|15962.1|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|0
1653549380000|2022-05-26 07:16:20|15967.6|15963.6|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|0
1653549390000|2022-05-26 07:16:30|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|13
1653549400000|2022-05-26 07:16:40|15962.9|15958.9|15964.5|15960.5|15966.1|15962.1|15962.9|15958.9|22
1653549410000|2022-05-26 07:16:50|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|261
1653549420000|2022-05-26 07:17:00|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|7
1653549430000|2022-05-26 07:17:10|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|12
1653549440000|2022-05-26 07:17:20|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|2
1653549450000|2022-05-26 07:17:30|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|7
1653549460000|2022-05-26 07:17:40|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|6
1653549480000|2022-05-26 07:18:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|11
1653549490000|2022-05-26 07:18:10|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|0
1653549500000|2022-05-26 07:18:20|||||||||9
1653549510000|2022-05-26 07:18:30|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|8
1653549520000|2022-05-26 07:18:40|||||||||1
1653549530000|2022-05-26 07:18:50|15959.8|15955.8|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|28
1653549540000|2022-05-26 07:19:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|1
1653549560000|2022-05-26 07:19:20|15959.8|15955.8|15961.4|15957.4|15961.4|15957.4|15959.8|15955.8|1
1653549570000|2022-05-26 07:19:30|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|1
1653549580000|2022-05-26 07:19:40|15958.3|15954.3|15961.4|15957.4|15961.4|15957.4|15958.3|15954.3|0
1653549590000|2022-05-26 07:19:50|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|0
1653549600000|2022-05-26 07:20:00|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|15959.8|15955.8|5
1653549610000|2022-05-26 07:20:10|15959.8|15955.8|15961.4|15957.4|15961.4|15957.4|15959.8|15955.8|1
1653549620000|2022-05-26 07:20:20|15959.8|15955.8|15969.2|15965.2|15969.2|15965.2|15958.3|15954.3|11
1653549630000|2022-05-26 07:20:30|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|1
1653549640000|2022-05-26 07:20:40|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|1
1653549650000|2022-05-26 07:20:50|15966.1|15962.1|15967.6|15963.6|15967.6|15963.6|15966.1|15962.1|0
1653549660000|2022-05-26 07:21:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|2
1653549670000|2022-05-26 07:21:10|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|0
1653549680000|2022-05-26 07:21:20|15961.4|15957.4|15956.7|15952.7|15961.4|15957.4|15956.7|15952.7|2
1653549690000|2022-05-26 07:21:30|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|1
1653549700000|2022-05-26 07:21:40|15956.7|15952.7|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|1
1653549710000|2022-05-26 07:21:50|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15958.3|15954.3|1
1653549720000|2022-05-26 07:22:00|15958.3|15954.3|15961.4|15957.4|15961.4|15957.4|15958.3|15954.3|0
1653549730000|2022-05-26 07:22:10|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15961.4|15957.4|4
1653549740000|2022-05-26 07:22:20|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|0
1653549750000|2022-05-26 07:22:30|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|0
1653549760000|2022-05-26 07:22:40|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|1
1653549770000|2022-05-26 07:22:50|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|2
1653549780000|2022-05-26 07:23:00|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|1
1653549790000|2022-05-26 07:23:10|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|0
1653549800000|2022-05-26 07:23:20|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|0
1653549810000|2022-05-26 07:23:30|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|1
1653549820000|2022-05-26 07:23:40|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|2
1653549830000|2022-05-26 07:23:50|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|12
1653549840000|2022-05-26 07:24:00|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|6
1653549850000|2022-05-26 07:24:10|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|0
1653549860000|2022-05-26 07:24:20|15956.7|15952.7|15958.3|15954.3|15958.3|15954.3|15956.7|15952.7|1
1653549870000|2022-05-26 07:24:30|15956.7|15952.7|15955.1|15951.1|15956.7|15952.7|15955.1|15951.1|6
1653549880000|2022-05-26 07:24:40|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|0
1653549890000|2022-05-26 07:24:50|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|0
1653549900000|2022-05-26 07:25:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|6
1653549910000|2022-05-26 07:25:10|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|15
1653549920000|2022-05-26 07:25:20|15955.1|15951.1|15953.6|15949.6|15955.1|15951.1|15953.6|15949.6|11
1653549930000|2022-05-26 07:25:30|15950.4|15946.4|15950.4|15946.4|15952|15948|15950.4|15946.4|14
1653549940000|2022-05-26 07:25:40|15952|15948|15952|15948|15953.6|15949.6|15950.4|15946.4|1
1653549950000|2022-05-26 07:25:50|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15948.9|15944.9|2
1653549960000|2022-05-26 07:26:00|||||||||2
1653549970000|2022-05-26 07:26:10|15952|15948|15952|15948|15953.6|15949.6|15952|15948|5
1653549980000|2022-05-26 07:26:20|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|13
1653549990000|2022-05-26 07:26:30|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|1
1653550000000|2022-05-26 07:26:40|15952|15948|15953.6|15949.6|15955.1|15951.1|15950.4|15946.4|6
1653550010000|2022-05-26 07:26:50|||||||||4
1653550020000|2022-05-26 07:27:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|2
1653550030000|2022-05-26 07:27:10|15952|15948|15950.4|15946.4|15952|15948|15950.4|15946.4|3
1653550040000|2022-05-26 07:27:20|15952|15948|15952|15948|15953.6|15949.6|15952|15948|3
1653550050000|2022-05-26 07:27:30|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15952|15948|1
1653550060000|2022-05-26 07:27:40|15950.4|15946.4|15950.4|15946.4|15952|15948|15950.4|15946.4|6
1653550070000|2022-05-26 07:27:50|15952|15948|15953.6|15949.6|15955.1|15951.1|15952|15948|2
1653550080000|2022-05-26 07:28:00|15955.1|15951.1|15955.1|15951.1|15956.7|15952.7|15953.6|15949.6|12
1653550090000|2022-05-26 07:28:10|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15952|15948|0
1653550100000|2022-05-26 07:28:20|15952|15948|15955.1|15951.1|15955.1|15951.1|15952|15948|1
1653550110000|2022-05-26 07:28:30|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|16
1653550120000|2022-05-26 07:28:40|||||||||2
1653550130000|2022-05-26 07:28:50|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|14
1653550140000|2022-05-26 07:29:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|6
1653550150000|2022-05-26 07:29:10|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|5
1653550160000|2022-05-26 07:29:20|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|0
1653550170000|2022-05-26 07:29:30|15962.9|15958.9|15958.3|15954.3|15962.9|15958.9|15958.3|15954.3|3
1653550180000|2022-05-26 07:29:40|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15955.1|15951.1|0
1653550190000|2022-05-26 07:29:50|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|0
1653550200000|2022-05-26 07:30:00|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|6
1653550210000|2022-05-26 07:30:10|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|4
1653550220000|2022-05-26 07:30:20|15958.3|15954.3|15955.1|15951.1|15958.3|15954.3|15953.6|15949.6|0
1653550230000|2022-05-26 07:30:30|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|1
1653550240000|2022-05-26 07:30:40|15958.3|15954.3|15964.5|15960.5|15964.5|15960.5|15956.7|15952.7|3
1653550250000|2022-05-26 07:30:50|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|0
1653550260000|2022-05-26 07:31:00|15967.6|15963.6|15969.2|15965.2|15970.8|15966.8|15967.6|15963.6|2
1653550270000|2022-05-26 07:31:10|15970.8|15966.8|15972.3|15968.3|15973.9|15969.9|15969.2|15965.2|1
1653550280000|2022-05-26 07:31:20|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|4
1653550290000|2022-05-26 07:31:30|15977|15973|15978.6|15974.6|15981.7|15977.7|15977|15973|7
1653550310000|2022-05-26 07:31:50|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|18
1653550320000|2022-05-26 07:32:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|2
1653550340000|2022-05-26 07:32:20|||||||||8
1653550350000|2022-05-26 07:32:30|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|1
1653550360000|2022-05-26 07:32:40|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15977|15973|15
1653550370000|2022-05-26 07:32:50|||||||||2
1653550380000|2022-05-26 07:33:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|0
1653550390000|2022-05-26 07:33:10|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15977|15973|4
1653550400000|2022-05-26 07:33:20|15983.3|15979.3|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|1
1653550410000|2022-05-26 07:33:30|15980.1|15976.1|15980.1|15976.1|15981.7|15977.7|15978.6|15974.6|1
1653550420000|2022-05-26 07:33:40|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653550430000|2022-05-26 07:33:50|15980.1|15976.1|15980.1|15976.1|15981.7|15977.7|15980.1|15976.1|0
1653550440000|2022-05-26 07:34:00|15978.6|15974.6|15977|15973|15981.7|15977.7|15977|15973|1
1653550450000|2022-05-26 07:34:10|15975.4|15971.4|15973.9|15969.9|15975.4|15971.4|15973.9|15969.9|1
1653550460000|2022-05-26 07:34:20|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|44
1653550470000|2022-05-26 07:34:30|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|12
1653550490000|2022-05-26 07:34:50|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|0
1653550500000|2022-05-26 07:35:00|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|2
1653550510000|2022-05-26 07:35:10|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|11
1653550520000|2022-05-26 07:35:20|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|7
1653550530000|2022-05-26 07:35:30|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|1
1653550540000|2022-05-26 07:35:40|||||||||17
1653550550000|2022-05-26 07:35:50|||||||||1
1653550570000|2022-05-26 07:36:10|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|1
1653550580000|2022-05-26 07:36:20|||||||||49
1653550590000|2022-05-26 07:36:30|15969.2|15965.2|15969.2|15965.2|15970.8|15966.8|15969.2|15965.2|12
1653550600000|2022-05-26 07:36:40|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|2
1653550610000|2022-05-26 07:36:50|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653550620000|2022-05-26 07:37:00|15967.6|15963.6|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|5
1653550630000|2022-05-26 07:37:10|||||||||2
1653550640000|2022-05-26 07:37:20|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|0
1653550650000|2022-05-26 07:37:30|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|0
1653550660000|2022-05-26 07:37:40|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|0
1653550670000|2022-05-26 07:37:50|15969.2|15965.2|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|7
1653550680000|2022-05-26 07:38:00|15966.1|15962.1|15962.9|15958.9|15967.6|15963.6|15962.9|15958.9|14
1653550690000|2022-05-26 07:38:10|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|3
1653550710000|2022-05-26 07:38:30|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|2
1653550720000|2022-05-26 07:38:40|||||||||1
1653550730000|2022-05-26 07:38:50|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|0
1653550740000|2022-05-26 07:39:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|1
1653550750000|2022-05-26 07:39:10|15961.4|15957.4|15962.9|15958.9|15964.5|15960.5|15959.8|15955.8|11
1653550760000|2022-05-26 07:39:20|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|0
1653550770000|2022-05-26 07:39:30|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|2
1653550780000|2022-05-26 07:39:40|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|0
1653550790000|2022-05-26 07:39:50|15969.2|15965.2|15970.8|15966.8|15970.8|15966.8|15969.2|15965.2|13
1653550800000|2022-05-26 07:40:00|15972.3|15968.3|15973.9|15969.9|15975.4|15971.4|15972.3|15968.3|2
1653550810000|2022-05-26 07:40:10|15975.4|15971.4|15977|15973|15977|15973|15973.9|15969.9|0
1653550820000|2022-05-26 07:40:20|15978.6|15974.6|15978.6|15974.6|15980.1|15976.1|15977|15973|4
1653550830000|2022-05-26 07:40:30|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|0
1653550840000|2022-05-26 07:40:40|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|15978.6|15974.6|31
1653550850000|2022-05-26 07:40:50|15981.7|15977.7|15980.1|15976.1|15981.7|15977.7|15980.1|15976.1|15
1653550860000|2022-05-26 07:41:00|15978.6|15974.6|15980.1|15976.1|15980.1|15976.1|15978.6|15974.6|3
1653550870000|2022-05-26 07:41:10|15978.6|15974.6|15980.1|15976.1|15981.7|15977.7|15978.6|15974.6|1
1653550880000|2022-05-26 07:41:20|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|3
1653550900000|2022-05-26 07:41:40|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|3
1653550910000|2022-05-26 07:41:50|15981.7|15977.7|15983.3|15979.3|15983.3|15979.3|15981.7|15977.7|0
1653550920000|2022-05-26 07:42:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|9
1653550930000|2022-05-26 07:42:10|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|3
1653550940000|2022-05-26 07:42:20|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|0
1653550950000|2022-05-26 07:42:30|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653550960000|2022-05-26 07:42:40|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|4
1653550970000|2022-05-26 07:42:50|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|12
1653550980000|2022-05-26 07:43:00|15984.8|15980.8|15989.5|15985.5|15989.5|15985.5|15984.8|15980.8|13
1653550990000|2022-05-26 07:43:10|15987.9|15983.9|15987.9|15983.9|15989.5|15985.5|15987.9|15983.9|0
1653551000000|2022-05-26 07:43:20|||||||||17
1653551010000|2022-05-26 07:43:30|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|5
1653551020000|2022-05-26 07:43:40|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|5
1653551030000|2022-05-26 07:43:50|15994.2|15990.2|15994.2|15990.2|15995.8|15991.8|15991.1|15987.1|15
1653551040000|2022-05-26 07:44:00|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|6
1653551050000|2022-05-26 07:44:10|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|6
1653551060000|2022-05-26 07:44:20|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|0
1653551070000|2022-05-26 07:44:30|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|1
1653551080000|2022-05-26 07:44:40|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|36
1653551090000|2022-05-26 07:44:50|15992.6|15988.6|15992.6|15988.6|15994.2|15990.2|15991.1|15987.1|11
1653551100000|2022-05-26 07:45:00|15991.1|15987.1|15991.1|15987.1|15992.6|15988.6|15991.1|15987.1|2
1653551110000|2022-05-26 07:45:10|15992.6|15988.6|15989.5|15985.5|15994.2|15990.2|15989.5|15985.5|7
1653551120000|2022-05-26 07:45:20|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|0
1653551130000|2022-05-26 07:45:30|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15989.5|15985.5|5
1653551140000|2022-05-26 07:45:40|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15989.5|15985.5|51
1653551160000|2022-05-26 07:46:00|15992.6|15988.6|15997.3|15993.3|15997.3|15993.3|15992.6|15988.6|5
1653551180000|2022-05-26 07:46:20|||||||||26
1653551190000|2022-05-26 07:46:30|15998.9|15994.9|15997.3|15993.3|15998.9|15994.9|15997.3|15993.3|0
1653551200000|2022-05-26 07:46:40|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|15994.2|15990.2|3
1653551210000|2022-05-26 07:46:50|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|10
1653551220000|2022-05-26 07:47:00|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|6
1653551230000|2022-05-26 07:47:10|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|0
1653551250000|2022-05-26 07:47:30|15997.3|15993.3|15998.9|15994.9|15998.9|15994.9|15997.3|15993.3|23
1653551260000|2022-05-26 07:47:40|15997.3|15993.3|15997.3|15993.3|15998.9|15994.9|15997.3|15993.3|44
1653551270000|2022-05-26 07:47:50|16000.4|15996.4|15998.9|15994.9|16000.4|15996.4|15998.9|15994.9|13
1653551280000|2022-05-26 07:48:00|16000.4|15996.4|15998.9|15994.9|16000.4|15996.4|15998.9|15994.9|0
1653551290000|2022-05-26 07:48:10|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|3
1653551300000|2022-05-26 07:48:20|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|4
1653551310000|2022-05-26 07:48:30|16005.1|16001.1|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|26
1653551320000|2022-05-26 07:48:40|16005.1|16001.1|16009.8|16005.8|16009.8|16005.8|16005.1|16001.1|7
1653551330000|2022-05-26 07:48:50|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|3
1653551340000|2022-05-26 07:49:00|16011.4|16007.4|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|19
1653551350000|2022-05-26 07:49:10|16011.4|16007.4|16003.6|15999.6|16011.4|16007.4|16003.6|15999.6|38
1653551360000|2022-05-26 07:49:20|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|20
1653551370000|2022-05-26 07:49:30|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|17
1653551380000|2022-05-26 07:49:40|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|5
1653551390000|2022-05-26 07:49:50|16005.1|16001.1|16006.7|16002.7|16006.7|16002.7|16005.1|16001.1|3
1653551400000|2022-05-26 07:50:00|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|2
1653551410000|2022-05-26 07:50:10|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|11
1653551420000|2022-05-26 07:50:20|16008.3|16004.3|16008.3|16004.3|16008.3|16004.3|16006.7|16002.7|0
1653551430000|2022-05-26 07:50:30|16006.7|16002.7|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|0
1653551440000|2022-05-26 07:50:40|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|0
1653551450000|2022-05-26 07:50:50|16008.3|16004.3|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|6
1653551460000|2022-05-26 07:51:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|29
1653551470000|2022-05-26 07:51:10|16002|15998|16003.6|15999.6|16003.6|15999.6|16002|15998|15
1653551510000|2022-05-26 07:51:50|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|9
1653551520000|2022-05-26 07:52:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|4
1653551530000|2022-05-26 07:52:10|15995.8|15991.8|16003.6|15999.6|16003.6|15999.6|15995.8|15991.8|3
1653551540000|2022-05-26 07:52:20|16005.1|16001.1|16005.1|16001.1|16006.7|16002.7|16003.6|15999.6|11
1653551550000|2022-05-26 07:52:30|16003.6|15999.6|16006.7|16002.7|16008.3|16004.3|16003.6|15999.6|2
1653551560000|2022-05-26 07:52:40|16008.3|16004.3|16009.8|16005.8|16011.4|16007.4|16006.7|16002.7|10
1653551570000|2022-05-26 07:52:50|16006.7|16002.7|16008.3|16004.3|16008.3|16004.3|16006.7|16002.7|0
1653551580000|2022-05-26 07:53:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|6
1653551600000|2022-05-26 07:53:20|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|18
1653551610000|2022-05-26 07:53:30|16008.3|16004.3|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|12
1653551620000|2022-05-26 07:53:40|16006.7|16002.7|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|1
1653551630000|2022-05-26 07:53:50|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|1
1653551640000|2022-05-26 07:54:00|16008.3|16004.3|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|0
1653551650000|2022-05-26 07:54:10|16006.7|16002.7|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|1
1653551660000|2022-05-26 07:54:20|||||||||79
1653551670000|2022-05-26 07:54:30|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16008.3|16004.3|8
1653551680000|2022-05-26 07:54:40|16012.9|16008.9|16017.6|16013.6|16017.6|16013.6|16011.4|16007.4|3
1653551690000|2022-05-26 07:54:50|16016.1|16012.1|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|19
1653551700000|2022-05-26 07:55:00|16019.2|16015.2|16017.6|16013.6|16019.2|16015.2|16016.1|16012.1|26
1653551710000|2022-05-26 07:55:10|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|3
1653551720000|2022-05-26 07:55:20|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|22
1653551730000|2022-05-26 07:55:30|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|21
1653551740000|2022-05-26 07:55:40|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|12
1653551750000|2022-05-26 07:55:50|16009.8|16005.8|16011.4|16007.4|16012.9|16008.9|16009.8|16005.8|112
1653551760000|2022-05-26 07:56:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|4
1653551770000|2022-05-26 07:56:10|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|36
1653551780000|2022-05-26 07:56:20|16020.8|16016.8|16023.9|16019.9|16023.9|16019.9|16020.8|16016.8|6
1653551790000|2022-05-26 07:56:30|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|25
1653551800000|2022-05-26 07:56:40|16020.8|16016.8|16020.8|16016.8|16020.8|16016.8|16020.8|16016.8|6
1653551810000|2022-05-26 07:56:50|16022.3|16018.3|16017.6|16013.6|16022.3|16018.3|16016.1|16012.1|25
1653551820000|2022-05-26 07:57:00|16019.2|16015.2|16022.3|16018.3|16023.9|16019.9|16019.2|16015.2|2
1653551830000|2022-05-26 07:57:10|16023.9|16019.9|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|0
1653551840000|2022-05-26 07:57:20|16020.8|16016.8|16020.8|16016.8|16022.3|16018.3|16020.8|16016.8|9
1653551850000|2022-05-26 07:57:30|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|3
1653551860000|2022-05-26 07:57:40|16014.5|16010.5|16012.9|16008.9|16014.5|16010.5|16012.9|16008.9|17
1653551870000|2022-05-26 07:57:50|16014.5|16010.5|16014.5|16010.5|16014.5|16010.5|16012.9|16008.9|0
1653551880000|2022-05-26 07:58:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|277
1653551890000|2022-05-26 07:58:10|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|156
1653551900000|2022-05-26 07:58:20|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|3
1653551910000|2022-05-26 07:58:30|||||||||20
1653551920000|2022-05-26 07:58:40|16017.6|16013.6|16020.8|16016.8|16022.3|16018.3|16017.6|16013.6|21
1653551930000|2022-05-26 07:58:50|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|4
1653551940000|2022-05-26 07:59:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|5
1653551950000|2022-05-26 07:59:10|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16020.8|16016.8|83
1653551960000|2022-05-26 07:59:20|16020.8|16016.8|16020.8|16016.8|16020.8|16016.8|16019.2|16015.2|0
1653551970000|2022-05-26 07:59:30|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|11
1653551990000|2022-05-26 07:59:50|||||||||740
1653552000000|2022-05-26 08:00:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|4
1653552020000|2022-05-26 08:00:20|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|1
1653552030000|2022-05-26 08:00:30|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|1
1653552040000|2022-05-26 08:00:40|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|9
1653552050000|2022-05-26 08:00:50|16023.9|16019.9|16023.9|16019.9|16023.9|16019.9|16023.9|16019.9|8
1653552060000|2022-05-26 08:01:00|16022.3|16018.3|16023.9|16019.9|16025.4|16021.4|16022.3|16018.3|34
1653552070000|2022-05-26 08:01:10|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|10
1653552080000|2022-05-26 08:01:20|16027|16023|16027|16023|16028.6|16024.6|16027|16023|11
1653552090000|2022-05-26 08:01:30|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|1
1653552100000|2022-05-26 08:01:40|||||||||1
1653552110000|2022-05-26 08:01:50|16027|16023|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|10
1653552120000|2022-05-26 08:02:00|||||||||3
1653552130000|2022-05-26 08:02:10|16030.1|16026.1|16028.6|16024.6|16030.1|16026.1|16028.6|16024.6|1
1653552140000|2022-05-26 08:02:20|16030.1|16026.1|16028.6|16024.6|16030.1|16026.1|16028.6|16024.6|11
1653552150000|2022-05-26 08:02:30|16030.1|16026.1|16028.6|16024.6|16030.1|16026.1|16028.6|16024.6|26
1653552160000|2022-05-26 08:02:40|16027|16023|16027|16023|16027|16023|16027|16023|0
1653552170000|2022-05-26 08:02:50|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|1
1653552180000|2022-05-26 08:03:00|16027|16023|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|21
1653552190000|2022-05-26 08:03:10|16023.9|16019.9|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|3
1653552200000|2022-05-26 08:03:20|16023.9|16019.9|16019.2|16015.2|16023.9|16019.9|16019.2|16015.2|10
1653552220000|2022-05-26 08:03:40|||||||||30
1653552230000|2022-05-26 08:03:50|||||||||3
1653552240000|2022-05-26 08:04:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|4
1653552250000|2022-05-26 08:04:10|16023.9|16019.9|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|7
1653552260000|2022-05-26 08:04:20|16023.9|16019.9|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|1
1653552270000|2022-05-26 08:04:30|16020.8|16016.8|16020.8|16016.8|16023.9|16019.9|16019.2|16015.2|8
1653552280000|2022-05-26 08:04:40|16022.3|16018.3|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|0
1653552290000|2022-05-26 08:04:50|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|12
1653552300000|2022-05-26 08:05:00|16020.8|16016.8|16019.2|16015.2|16020.8|16016.8|16019.2|16015.2|5
1653552320000|2022-05-26 08:05:20|||||||||3
1653552330000|2022-05-26 08:05:30|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16017.6|16013.6|15
1653552340000|2022-05-26 08:05:40|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|2
1653552350000|2022-05-26 08:05:50|16017.6|16013.6|16017.6|16013.6|16019.2|16015.2|16017.6|16013.6|1
1653552360000|2022-05-26 08:06:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16017.6|16013.6|39
1653552370000|2022-05-26 08:06:10|||||||||26
1653552380000|2022-05-26 08:06:20|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|0
1653552390000|2022-05-26 08:06:30|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|5
1653552400000|2022-05-26 08:06:40|16017.6|16013.6|16017.6|16013.6|16017.6|16013.6|16017.6|16013.6|9
1653552410000|2022-05-26 08:06:50|16019.2|16015.2|16019.2|16015.2|16020.8|16016.8|16019.2|16015.2|10
1653552440000|2022-05-26 08:07:20|16020.8|16016.8|16020.8|16016.8|16020.8|16016.8|16020.8|16016.8|3
1653552450000|2022-05-26 08:07:30|16019.2|16015.2|16020.8|16016.8|16022.3|16018.3|16019.2|16015.2|8
1653552460000|2022-05-26 08:07:40|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|2
1653552470000|2022-05-26 08:07:50|16012.9|16008.9|16011.4|16007.4|16012.9|16008.9|16011.4|16007.4|15
1653552480000|2022-05-26 08:08:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|3
1653552490000|2022-05-26 08:08:10|16014.5|16010.5|16016.1|16012.1|16017.6|16013.6|16014.5|16010.5|2
1653552500000|2022-05-26 08:08:20|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16014.5|16010.5|37
1653552520000|2022-05-26 08:08:40|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|5
1653552530000|2022-05-26 08:08:50|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|10
1653552540000|2022-05-26 08:09:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16017.6|16013.6|2
1653552560000|2022-05-26 08:09:20|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|10
1653552570000|2022-05-26 08:09:30|16012.9|16008.9|16011.4|16007.4|16012.9|16008.9|16009.8|16005.8|3
1653552580000|2022-05-26 08:09:40|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|5
1653552590000|2022-05-26 08:09:50|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|3
1653552600000|2022-05-26 08:10:00|16008.3|16004.3|16009.8|16005.8|16012.9|16008.9|16008.3|16004.3|18
1653552620000|2022-05-26 08:10:20|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|0
1653552630000|2022-05-26 08:10:30|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|0
1653552640000|2022-05-26 08:10:40|16005.1|16001.1|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|13
1653552650000|2022-05-26 08:10:50|16008.3|16004.3|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|3
1653552660000|2022-05-26 08:11:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|37
1653552670000|2022-05-26 08:11:10|16009.8|16005.8|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|9
1653552690000|2022-05-26 08:11:30|16011.4|16007.4|16012.9|16008.9|16012.9|16008.9|16011.4|16007.4|1
1653552700000|2022-05-26 08:11:40|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|14
1653552720000|2022-05-26 08:12:00|16011.4|16007.4|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|1
1653552740000|2022-05-26 08:12:20|||||||||14
1653552750000|2022-05-26 08:12:30|||||||||6
1653552760000|2022-05-26 08:12:40|||||||||6
1653552770000|2022-05-26 08:12:50|16011.4|16007.4|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|10
1653552780000|2022-05-26 08:13:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|1
1653552790000|2022-05-26 08:13:10|16011.4|16007.4|16011.4|16007.4|16011.4|16007.4|16011.4|16007.4|12
1653552800000|2022-05-26 08:13:20|16009.8|16005.8|16011.4|16007.4|16012.9|16008.9|16009.8|16005.8|28
1653552810000|2022-05-26 08:13:30|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|23
1653552820000|2022-05-26 08:13:40|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16008.3|16004.3|29
1653552830000|2022-05-26 08:13:50|16008.3|16004.3|16003.6|15999.6|16008.3|16004.3|16003.6|15999.6|30
1653552840000|2022-05-26 08:14:00|16006.7|16002.7|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|47
1653552850000|2022-05-26 08:14:10|16006.7|16002.7|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|3
1653552860000|2022-05-26 08:14:20|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|1
1653552870000|2022-05-26 08:14:30|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|12
1653552880000|2022-05-26 08:14:40|16008.3|16004.3|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|7
1653552890000|2022-05-26 08:14:50|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|47
1653552900000|2022-05-26 08:15:00|16008.3|16004.3|16008.3|16004.3|16008.3|16004.3|16006.7|16002.7|19
1653552910000|2022-05-26 08:15:10|16009.8|16005.8|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|10
1653552920000|2022-05-26 08:15:20|||||||||29
1653552930000|2022-05-26 08:15:30|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|3
1653552940000|2022-05-26 08:15:40|16009.8|16005.8|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|12
1653552950000|2022-05-26 08:15:50|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|1
1653552960000|2022-05-26 08:16:00|||||||||1
1653552970000|2022-05-26 08:16:10|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|2
1653552980000|2022-05-26 08:16:20|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|5
1653552990000|2022-05-26 08:16:30|||||||||12
1653553000000|2022-05-26 08:16:40|||||||||1
1653553010000|2022-05-26 08:16:50|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|5
1653553020000|2022-05-26 08:17:00|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|5
1653553030000|2022-05-26 08:17:10|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|18
1653553040000|2022-05-26 08:17:20|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|10
1653553050000|2022-05-26 08:17:30|||||||||1
1653553060000|2022-05-26 08:17:40|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|24
1653553070000|2022-05-26 08:17:50|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15
1653553080000|2022-05-26 08:18:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|16
1653553090000|2022-05-26 08:18:10|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|17
1653553100000|2022-05-26 08:18:20|15997.3|15993.3|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|15
1653553110000|2022-05-26 08:18:30|15997.3|15993.3|15994.2|15990.2|15998.9|15994.9|15994.2|15990.2|64
1653553120000|2022-05-26 08:18:40|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|17
1653553130000|2022-05-26 08:18:50|||||||||20
1653553140000|2022-05-26 08:19:00|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|2
1653553150000|2022-05-26 08:19:10|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|1
1653553160000|2022-05-26 08:19:20|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|8
1653553170000|2022-05-26 08:19:30|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|3
1653553180000|2022-05-26 08:19:40|15997.3|15993.3|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|1
1653553190000|2022-05-26 08:19:50|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|1
1653553200000|2022-05-26 08:20:00|||||||||13
1653553220000|2022-05-26 08:20:20|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|3
1653553230000|2022-05-26 08:20:30|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|5
1653553240000|2022-05-26 08:20:40|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15998.9|15994.9|1
1653553250000|2022-05-26 08:20:50|15997.3|15993.3|15995.8|15991.8|15997.3|15993.3|15994.2|15990.2|28
1653553260000|2022-05-26 08:21:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15995.8|15991.8|22
1653553270000|2022-05-26 08:21:10|16002|15998|15998.9|15994.9|16002|15998|15997.3|15993.3|1
1653553280000|2022-05-26 08:21:20|15997.3|15993.3|15998.9|15994.9|15998.9|15994.9|15997.3|15993.3|0
1653553290000|2022-05-26 08:21:30|16000.4|15996.4|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|1
1653553300000|2022-05-26 08:21:40|16000.4|15996.4|16002|15998|16002|15998|15998.9|15994.9|1
1653553310000|2022-05-26 08:21:50|16000.4|15996.4|16000.4|15996.4|16002|15998|16000.4|15996.4|1
1653553320000|2022-05-26 08:22:00|16002|15998|16000.4|15996.4|16002|15998|16000.4|15996.4|2
1653553330000|2022-05-26 08:22:10|||||||||10
1653553340000|2022-05-26 08:22:20|||||||||2
1653553350000|2022-05-26 08:22:30|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15995.8|15991.8|13
1653553360000|2022-05-26 08:22:40|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15998.9|15994.9|4
1653553380000|2022-05-26 08:23:00|15998.9|15994.9|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|15
1653553400000|2022-05-26 08:23:20|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|4
1653553410000|2022-05-26 08:23:30|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|9
1653553420000|2022-05-26 08:23:40|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|0
1653553430000|2022-05-26 08:23:50|15995.8|15991.8|15995.8|15991.8|15997.3|15993.3|15995.8|15991.8|0
1653553440000|2022-05-26 08:24:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|0
1653553450000|2022-05-26 08:24:10|||||||||9
1653553460000|2022-05-26 08:24:20|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|0
1653553470000|2022-05-26 08:24:30|15998.9|15994.9|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|3
1653553480000|2022-05-26 08:24:40|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|2
1653553500000|2022-05-26 08:25:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|4
1653553510000|2022-05-26 08:25:10|15997.3|15993.3|15995.8|15991.8|15998.9|15994.9|15995.8|15991.8|6
1653553520000|2022-05-26 08:25:20|15997.3|15993.3|15992.6|15988.6|15997.3|15993.3|15991.1|15987.1|4
1653553530000|2022-05-26 08:25:30|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|0
1653553540000|2022-05-26 08:25:40|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|8
1653553550000|2022-05-26 08:25:50|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|102
1653553560000|2022-05-26 08:26:00|15992.6|15988.6|15992.6|15988.6|15994.2|15990.2|15992.6|15988.6|22
1653553570000|2022-05-26 08:26:10|15994.2|15990.2|15995.8|15991.8|15997.3|15993.3|15994.2|15990.2|58
1653553580000|2022-05-26 08:26:20|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|0
1653553590000|2022-05-26 08:26:30|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|0
1653553600000|2022-05-26 08:26:40|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|0
1653553610000|2022-05-26 08:26:50|||||||||5
1653553620000|2022-05-26 08:27:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|2
1653553630000|2022-05-26 08:27:10|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|4
1653553650000|2022-05-26 08:27:30|||||||||3
1653553680000|2022-05-26 08:28:00|16000.4|15996.4|15998.9|15994.9|16000.4|15996.4|15998.9|15994.9|23
1653553690000|2022-05-26 08:28:10|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15998.9|15994.9|0
1653553700000|2022-05-26 08:28:20|15998.9|15994.9|15998.9|15994.9|16000.4|15996.4|15998.9|15994.9|5
1653553710000|2022-05-26 08:28:30|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|22
1653553720000|2022-05-26 08:28:40|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|4
1653553730000|2022-05-26 08:28:50|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|1
1653553740000|2022-05-26 08:29:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|2
1653553750000|2022-05-26 08:29:10|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|0
1653553760000|2022-05-26 08:29:20|||||||||238
1653553770000|2022-05-26 08:29:30|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|7
1653553780000|2022-05-26 08:29:40|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|11
1653553790000|2022-05-26 08:29:50|16002|15998|16002|15998|16002|15998|16000.4|15996.4|31
1653553800000|2022-05-26 08:30:00|16003.6|15999.6|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|8
1653553820000|2022-05-26 08:30:20|||||||||1
1653553830000|2022-05-26 08:30:30|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|1
1653553850000|2022-05-26 08:30:50|||||||||5
1653553870000|2022-05-26 08:31:10|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|11
1653553880000|2022-05-26 08:31:20|16005.1|16001.1|16006.7|16002.7|16006.7|16002.7|16005.1|16001.1|7
1653553890000|2022-05-26 08:31:30|||||||||3
1653553900000|2022-05-26 08:31:40|16003.6|15999.6|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|2
1653553930000|2022-05-26 08:32:10|16005.1|16001.1|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|30
1653553940000|2022-05-26 08:32:20|||||||||61
1653553970000|2022-05-26 08:32:50|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|35
1653553980000|2022-05-26 08:33:00|16002|15998|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|26
1653553990000|2022-05-26 08:33:10|16002|15998|15994.2|15990.2|16002|15998|15994.2|15990.2|15
1653554000000|2022-05-26 08:33:20|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|2
1653554010000|2022-05-26 08:33:30|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|15991.1|15987.1|12
1653554020000|2022-05-26 08:33:40|15994.2|15990.2|15995.8|15991.8|15995.8|15991.8|15994.2|15990.2|1
1653554030000|2022-05-26 08:33:50|15994.2|15990.2|15992.6|15988.6|15995.8|15991.8|15992.6|15988.6|1
1653554040000|2022-05-26 08:34:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|1
1653554050000|2022-05-26 08:34:10|15992.6|15988.6|15992.6|15988.6|15994.2|15990.2|15992.6|15988.6|4
1653554060000|2022-05-26 08:34:20|15994.2|15990.2|15992.6|15988.6|15994.2|15990.2|15992.6|15988.6|1
1653554070000|2022-05-26 08:34:30|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|2
1653554080000|2022-05-26 08:34:40|15992.6|15988.6|15991.1|15987.1|15992.6|15988.6|15991.1|15987.1|0
1653554090000|2022-05-26 08:34:50|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|10
1653554100000|2022-05-26 08:35:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|152
1653554110000|2022-05-26 08:35:10|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|46
1653554120000|2022-05-26 08:35:20|15995.8|15991.8|15995.8|15991.8|15997.3|15993.3|15994.2|15990.2|42
1653554130000|2022-05-26 08:35:30|15994.2|15990.2|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|0
1653554140000|2022-05-26 08:35:40|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|5
1653554150000|2022-05-26 08:35:50|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|4
1653554160000|2022-05-26 08:36:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|1
1653554170000|2022-05-26 08:36:10|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|0
1653554180000|2022-05-26 08:36:20|15992.6|15988.6|15992.6|15988.6|15992.6|15988.6|15991.1|15987.1|1
1653554190000|2022-05-26 08:36:30|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|0
1653554210000|2022-05-26 08:36:50|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|0
1653554220000|2022-05-26 08:37:00|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|1
1653554230000|2022-05-26 08:37:10|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|24
1653554240000|2022-05-26 08:37:20|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|9
1653554250000|2022-05-26 08:37:30|15995.8|15991.8|15995.8|15991.8|15997.3|15993.3|15995.8|15991.8|2
1653554260000|2022-05-26 08:37:40|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|12
1653554270000|2022-05-26 08:37:50|15991.1|15987.1|15991.1|15987.1|15992.6|15988.6|15991.1|15987.1|1
1653554280000|2022-05-26 08:38:00|15992.6|15988.6|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|12
1653554290000|2022-05-26 08:38:10|||||||||6
1653554310000|2022-05-26 08:38:30|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|0
1653554320000|2022-05-26 08:38:40|15994.2|15990.2|15995.8|15991.8|15997.3|15993.3|15994.2|15990.2|2
1653554330000|2022-05-26 08:38:50|15994.2|15990.2|15992.6|15988.6|15994.2|15990.2|15992.6|15988.6|7
1653554340000|2022-05-26 08:39:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|2
1653554350000|2022-05-26 08:39:10|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|15994.2|15990.2|2
1653554360000|2022-05-26 08:39:20|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|20
1653554370000|2022-05-26 08:39:30|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|2
1653554380000|2022-05-26 08:39:40|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|7
1653554410000|2022-05-26 08:40:10|15995.8|15991.8|15995.8|15991.8|15995.8|15991.8|15994.2|15990.2|4
1653554420000|2022-05-26 08:40:20|15994.2|15990.2|15995.8|15991.8|15995.8|15991.8|15994.2|15990.2|0
1653554430000|2022-05-26 08:40:30|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|0
1653554440000|2022-05-26 08:40:40|15998.9|15994.9|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|4
1653554450000|2022-05-26 08:40:50|16005.1|16001.1|16005.1|16001.1|16005.1|16001.1|16003.6|15999.6|0
1653554470000|2022-05-26 08:41:10|16003.6|15999.6|16005.1|16001.1|16005.1|16001.1|16003.6|15999.6|1
1653554480000|2022-05-26 08:41:20|16006.7|16002.7|16005.1|16001.1|16006.7|16002.7|16003.6|15999.6|0
1653554490000|2022-05-26 08:41:30|||||||||2
1653554500000|2022-05-26 08:41:40|16003.6|15999.6|16005.1|16001.1|16005.1|16001.1|16003.6|15999.6|31
1653554510000|2022-05-26 08:41:50|16006.7|16002.7|16005.1|16001.1|16006.7|16002.7|16005.1|16001.1|2
1653554520000|2022-05-26 08:42:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16002|15998|6
1653554530000|2022-05-26 08:42:10|16002|15998|16003.6|15999.6|16003.6|15999.6|16002|15998|0
1653554540000|2022-05-26 08:42:20|16005.1|16001.1|16005.1|16001.1|16005.1|16001.1|16003.6|15999.6|0
1653554550000|2022-05-26 08:42:30|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|0
1653554560000|2022-05-26 08:42:40|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16005.1|16001.1|0
1653554570000|2022-05-26 08:42:50|16005.1|16001.1|16005.1|16001.1|16006.7|16002.7|16003.6|15999.6|7
1653554580000|2022-05-26 08:43:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16005.1|16001.1|25
1653554590000|2022-05-26 08:43:10|||||||||16
1653554600000|2022-05-26 08:43:20|||||||||48
1653554610000|2022-05-26 08:43:30|||||||||8
1653554620000|2022-05-26 08:43:40|||||||||3
1653554630000|2022-05-26 08:43:50|||||||||18
1653554640000|2022-05-26 08:44:00|||||||||8
1653554650000|2022-05-26 08:44:10|||||||||11
1653554660000|2022-05-26 08:44:20|||||||||1
1653554670000|2022-05-26 08:44:30|||||||||1
1653554690000|2022-05-26 08:44:50|16003.6|15999.6|16002|15998|16006.7|16002.7|16002|15998|7
1653554700000|2022-05-26 08:45:00|16000.4|15996.4|16002|15998|16003.6|15999.6|16000.4|15996.4|8
1653554710000|2022-05-26 08:45:10|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|0
1653554720000|2022-05-26 08:45:20|16003.6|15999.6|16002|15998|16003.6|15999.6|16002|15998|4
1653554730000|2022-05-26 08:45:30|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|0
1653554740000|2022-05-26 08:45:40|||||||||65
1653554750000|2022-05-26 08:45:50|16002|15998|16000.4|15996.4|16002|15998|16000.4|15996.4|0
1653554760000|2022-05-26 08:46:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|0
1653554770000|2022-05-26 08:46:10|16002|15998|16003.6|15999.6|16003.6|15999.6|16002|15998|0
1653554780000|2022-05-26 08:46:20|||||||||11
1653554790000|2022-05-26 08:46:30|||||||||20
1653554800000|2022-05-26 08:46:40|16002|15998|16003.6|15999.6|16003.6|15999.6|16002|15998|9
1653554810000|2022-05-26 08:46:50|16002|15998|16002|15998|16003.6|15999.6|16002|15998|1
1653554820000|2022-05-26 08:47:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|0
1653554830000|2022-05-26 08:47:10|16005.1|16001.1|16005.1|16001.1|16006.7|16002.7|16003.6|15999.6|2
1653554840000|2022-05-26 08:47:20|16003.6|15999.6|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|0
1653554850000|2022-05-26 08:47:30|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|0
1653554860000|2022-05-26 08:47:40|16005.1|16001.1|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|0
1653554870000|2022-05-26 08:47:50|16002|15998|16000.4|15996.4|16003.6|15999.6|15998.9|15994.9|1
1653554880000|2022-05-26 08:48:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|2
1653554890000|2022-05-26 08:48:10|15998.9|15994.9|15997.3|15993.3|15998.9|15994.9|15997.3|15993.3|2
1653554900000|2022-05-26 08:48:20|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|0
1653554910000|2022-05-26 08:48:30|15998.9|15994.9|15997.3|15993.3|15998.9|15994.9|15997.3|15993.3|51
1653554920000|2022-05-26 08:48:40|||||||||14
1653554930000|2022-05-26 08:48:50|||||||||20
1653554940000|2022-05-26 08:49:00|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|1
1653554950000|2022-05-26 08:49:10|15998.9|15994.9|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|20
1653554960000|2022-05-26 08:49:20|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|3
1653554980000|2022-05-26 08:49:40|15998.9|15994.9|15997.3|15993.3|15998.9|15994.9|15997.3|15993.3|0
1653554990000|2022-05-26 08:49:50|||||||||1
1653555040000|2022-05-26 08:50:40|||||||||3
1653555050000|2022-05-26 08:50:50|||||||||22
1653555060000|2022-05-26 08:51:00|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|15997.3|15993.3|1
1653555070000|2022-05-26 08:51:10|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|1
1653555080000|2022-05-26 08:51:20|16002|15998|16000.4|15996.4|16002|15998|16000.4|15996.4|1
1653555090000|2022-05-26 08:51:30|16002|15998|16000.4|15996.4|16002|15998|16000.4|15996.4|0
1653555110000|2022-05-26 08:51:50|||||||||1
1653555120000|2022-05-26 08:52:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|2
1653555130000|2022-05-26 08:52:10|15995.8|15991.8|15995.8|15991.8|15997.3|15993.3|15994.2|15990.2|0
1653555140000|2022-05-26 08:52:20|15997.3|15993.3|15995.8|15991.8|15997.3|15993.3|15995.8|15991.8|0
1653555150000|2022-05-26 08:52:30|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|0
1653555160000|2022-05-26 08:52:40|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|1
1653555170000|2022-05-26 08:52:50|15995.8|15991.8|15991.1|15987.1|15995.8|15991.8|15991.1|15987.1|2
1653555180000|2022-05-26 08:53:00|15992.6|15988.6|15992.6|15988.6|15994.2|15990.2|15992.6|15988.6|28
1653555190000|2022-05-26 08:53:10|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|0
1653555200000|2022-05-26 08:53:20|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|0
1653555230000|2022-05-26 08:53:50|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15989.5|15985.5|3
1653555250000|2022-05-26 08:54:10|||||||||1
1653555260000|2022-05-26 08:54:20|15989.5|15985.5|15984.8|15980.8|15989.5|15985.5|15984.8|15980.8|3
1653555270000|2022-05-26 08:54:30|15986.4|15982.4|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|3
1653555280000|2022-05-26 08:54:40|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|11
1653555290000|2022-05-26 08:54:50|15986.4|15982.4|15984.8|15980.8|15986.4|15982.4|15984.8|15980.8|7
1653555300000|2022-05-26 08:55:00|15986.4|15982.4|15987.9|15983.9|15987.9|15983.9|15986.4|15982.4|56
1653555320000|2022-05-26 08:55:20|15986.4|15982.4|15986.4|15982.4|15987.9|15983.9|15986.4|15982.4|2
1653555330000|2022-05-26 08:55:30|15987.9|15983.9|15986.4|15982.4|15987.9|15983.9|15986.4|15982.4|2
1653555340000|2022-05-26 08:55:40|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15986.4|15982.4|10
1653555350000|2022-05-26 08:55:50|15984.8|15980.8|15986.4|15982.4|15986.4|15982.4|15984.8|15980.8|2
1653555360000|2022-05-26 08:56:00|15987.9|15983.9|15986.4|15982.4|15987.9|15983.9|15984.8|15980.8|8
1653555370000|2022-05-26 08:56:10|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|2
1653555380000|2022-05-26 08:56:20|15983.3|15979.3|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|0
1653555390000|2022-05-26 08:56:30|15983.3|15979.3|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|0
1653555400000|2022-05-26 08:56:40|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|0
1653555410000|2022-05-26 08:56:50|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|2
1653555420000|2022-05-26 08:57:00|15977|15973|15975.4|15971.4|15977|15973|15975.4|15971.4|4
1653555430000|2022-05-26 08:57:10|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|26
1653555440000|2022-05-26 08:57:20|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|13
1653555450000|2022-05-26 08:57:30|15977|15973|15977|15973|15977|15973|15973.9|15969.9|22
1653555460000|2022-05-26 08:57:40|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|11
1653555470000|2022-05-26 08:57:50|15977|15973|15977|15973|15977|15973|15977|15973|1
1653555480000|2022-05-26 08:58:00|15975.4|15971.4|15977|15973|15977|15973|15975.4|15971.4|2
1653555490000|2022-05-26 08:58:10|15978.6|15974.6|15977|15973|15978.6|15974.6|15977|15973|0
1653555500000|2022-05-26 08:58:20|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|1
1653555510000|2022-05-26 08:58:30|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|2
1653555520000|2022-05-26 08:58:40|15977|15973|15977|15973|15977|15973|15977|15973|0
1653555530000|2022-05-26 08:58:50|15978.6|15974.6|15977|15973|15978.6|15974.6|15977|15973|2
1653555540000|2022-05-26 08:59:00|15978.6|15974.6|15977|15973|15978.6|15974.6|15975.4|15971.4|0
1653555550000|2022-05-26 08:59:10|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|1
1653555560000|2022-05-26 08:59:20|15973.9|15969.9|15973.9|15969.9|15975.4|15971.4|15973.9|15969.9|0
1653555570000|2022-05-26 08:59:30|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|0
1653555580000|2022-05-26 08:59:40|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|8
1653555590000|2022-05-26 08:59:50|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|3
1653555600000|2022-05-26 09:00:00|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15970.8|15966.8|43
1653555610000|2022-05-26 09:00:10|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|50
1653555620000|2022-05-26 09:00:20|15970.8|15966.8|15970.8|15966.8|15972.3|15968.3|15969.2|15965.2|11
1653555630000|2022-05-26 09:00:30|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|1
1653555640000|2022-05-26 09:00:40|15973.9|15969.9|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|35
1653555660000|2022-05-26 09:01:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15973.9|15969.9|1
1653555670000|2022-05-26 09:01:10|||||||||1
1653555680000|2022-05-26 09:01:20|15977|15973|15977|15973|15977|15973|15975.4|15971.4|84
1653555690000|2022-05-26 09:01:30|15975.4|15971.4|15975.4|15971.4|15977|15973|15975.4|15971.4|0
1653555700000|2022-05-26 09:01:40|15977|15973|15975.4|15971.4|15977|15973|15975.4|15971.4|63
1653555710000|2022-05-26 09:01:50|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|35
1653555720000|2022-05-26 09:02:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|22
1653555730000|2022-05-26 09:02:10|15978.6|15974.6|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|19
1653555740000|2022-05-26 09:02:20|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|21
1653555750000|2022-05-26 09:02:30|||||||||11
1653555770000|2022-05-26 09:02:50|||||||||15
1653555780000|2022-05-26 09:03:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|27
1653555790000|2022-05-26 09:03:10|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|2
1653555800000|2022-05-26 09:03:20|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|8
1653555810000|2022-05-26 09:03:30|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653555830000|2022-05-26 09:03:50|||||||||1
1653555840000|2022-05-26 09:04:00|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|8
1653555850000|2022-05-26 09:04:10|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|3
1653555860000|2022-05-26 09:04:20|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15980.1|15976.1|1
1653555880000|2022-05-26 09:04:40|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15981.7|15977.7|26
1653555890000|2022-05-26 09:04:50|15984.8|15980.8|15983.3|15979.3|15984.8|15980.8|15981.7|15977.7|3
1653555900000|2022-05-26 09:05:00|15981.7|15977.7|15983.3|15979.3|15984.8|15980.8|15981.7|15977.7|3
1653555910000|2022-05-26 09:05:10|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653555920000|2022-05-26 09:05:20|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|2
1653555930000|2022-05-26 09:05:30|15981.7|15977.7|15983.3|15979.3|15983.3|15979.3|15981.7|15977.7|0
1653555940000|2022-05-26 09:05:40|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653555960000|2022-05-26 09:06:00|||||||||2
1653555970000|2022-05-26 09:06:10|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|3
1653555990000|2022-05-26 09:06:30|15980.1|15976.1|15980.1|15976.1|15981.7|15977.7|15980.1|15976.1|1
1653556000000|2022-05-26 09:06:40|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|2
1653556010000|2022-05-26 09:06:50|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|17
1653556020000|2022-05-26 09:07:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|6
1653556040000|2022-05-26 09:07:20|||||||||53
1653556050000|2022-05-26 09:07:30|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|1
1653556070000|2022-05-26 09:07:50|||||||||1
1653556090000|2022-05-26 09:08:10|15980.1|15976.1|15980.1|15976.1|15981.7|15977.7|15980.1|15976.1|1
1653556100000|2022-05-26 09:08:20|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|1
1653556110000|2022-05-26 09:08:30|15983.3|15979.3|15984.8|15980.8|15984.8|15980.8|15983.3|15979.3|8
1653556120000|2022-05-26 09:08:40|||||||||1
1653556130000|2022-05-26 09:08:50|15987.9|15983.9|15986.4|15982.4|15987.9|15983.9|15986.4|15982.4|1
1653556140000|2022-05-26 09:09:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|2
1653556150000|2022-05-26 09:09:10|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|5
1653556160000|2022-05-26 09:09:20|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|0
1653556170000|2022-05-26 09:09:30|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|24
1653556180000|2022-05-26 09:09:40|15984.8|15980.8|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|0
1653556190000|2022-05-26 09:09:50|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|2
1653556200000|2022-05-26 09:10:00|||||||||1
1653556210000|2022-05-26 09:10:10|15986.4|15982.4|15986.4|15982.4|15987.9|15983.9|15986.4|15982.4|4
1653556220000|2022-05-26 09:10:20|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|1
1653556250000|2022-05-26 09:10:50|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|66
1653556260000|2022-05-26 09:11:00|15986.4|15982.4|15984.8|15980.8|15986.4|15982.4|15984.8|15980.8|3
1653556280000|2022-05-26 09:11:20|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|15983.3|15979.3|5
1653556290000|2022-05-26 09:11:30|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|1
1653556300000|2022-05-26 09:11:40|||||||||19
1653556320000|2022-05-26 09:12:00|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15983.3|15979.3|35
1653556330000|2022-05-26 09:12:10|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|1
1653556340000|2022-05-26 09:12:20|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|3
1653556350000|2022-05-26 09:12:30|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|0
1653556360000|2022-05-26 09:12:40|15978.6|15974.6|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|12
1653556370000|2022-05-26 09:12:50|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|267
1653556380000|2022-05-26 09:13:00|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|5
1653556400000|2022-05-26 09:13:20|15977|15973|15977|15973|15978.6|15974.6|15977|15973|0
1653556410000|2022-05-26 09:13:30|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|1
1653556420000|2022-05-26 09:13:40|||||||||1
1653556430000|2022-05-26 09:13:50|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|15978.6|15974.6|17
1653556440000|2022-05-26 09:14:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|2
1653556470000|2022-05-26 09:14:30|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|2
1653556500000|2022-05-26 09:15:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|5
1653556510000|2022-05-26 09:15:10|||||||||3
1653556520000|2022-05-26 09:15:20|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|15980.1|15976.1|0
1653556530000|2022-05-26 09:15:30|15978.6|15974.6|15980.1|15976.1|15980.1|15976.1|15978.6|15974.6|0
1653556540000|2022-05-26 09:15:40|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|0
1653556550000|2022-05-26 09:15:50|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|0
1653556570000|2022-05-26 09:16:10|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|3
1653556590000|2022-05-26 09:16:30|||||||||18
1653556600000|2022-05-26 09:16:40|15977|15973|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1
1653556610000|2022-05-26 09:16:50|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|6
1653556630000|2022-05-26 09:17:10|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|2
1653556640000|2022-05-26 09:17:20|||||||||7
1653556650000|2022-05-26 09:17:30|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|15970.8|15966.8|0
1653556660000|2022-05-26 09:17:40|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|2
1653556670000|2022-05-26 09:17:50|15967.6|15963.6|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|4
1653556680000|2022-05-26 09:18:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|2
1653556710000|2022-05-26 09:18:30|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|8
1653556720000|2022-05-26 09:18:40|15966.1|15962.1|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|1
1653556730000|2022-05-26 09:18:50|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|82
1653556750000|2022-05-26 09:19:10|||||||||16
1653556760000|2022-05-26 09:19:20|||||||||39
1653556770000|2022-05-26 09:19:30|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|0
1653556780000|2022-05-26 09:19:40|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|0
1653556790000|2022-05-26 09:19:50|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|0
1653556800000|2022-05-26 09:20:00|15966.1|15962.1|15967.6|15963.6|15967.6|15963.6|15966.1|15962.1|1
1653556810000|2022-05-26 09:20:10|15966.1|15962.1|15964.5|15960.5|15966.1|15962.1|15964.5|15960.5|6
1653556820000|2022-05-26 09:20:20|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|0
1653556830000|2022-05-26 09:20:30|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|1
1653556840000|2022-05-26 09:20:40|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|15966.1|15962.1|1
1653556850000|2022-05-26 09:20:50|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|17
1653556860000|2022-05-26 09:21:00|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|0
1653556870000|2022-05-26 09:21:10|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|169
1653556880000|2022-05-26 09:21:20|15959.8|15955.8|15961.4|15957.4|15962.9|15958.9|15959.8|15955.8|2
1653556890000|2022-05-26 09:21:30|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|0
1653556900000|2022-05-26 09:21:40|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|0
1653556910000|2022-05-26 09:21:50|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15961.4|15957.4|1
1653556920000|2022-05-26 09:22:00|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|0
1653556930000|2022-05-26 09:22:10|15962.9|15958.9|15964.5|15960.5|15966.1|15962.1|15962.9|15958.9|5
1653556940000|2022-05-26 09:22:20|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|0
1653556950000|2022-05-26 09:22:30|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|0
1653556960000|2022-05-26 09:22:40|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|7
1653556970000|2022-05-26 09:22:50|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15962.9|15958.9|6
1653556980000|2022-05-26 09:23:00|15966.1|15962.1|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|15
1653556990000|2022-05-26 09:23:10|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|0
1653557000000|2022-05-26 09:23:20|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653557010000|2022-05-26 09:23:30|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|3
1653557020000|2022-05-26 09:23:40|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|0
1653557030000|2022-05-26 09:23:50|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|2
1653557040000|2022-05-26 09:24:00|15964.5|15960.5|15964.5|15960.5|15966.1|15962.1|15964.5|15960.5|1
1653557050000|2022-05-26 09:24:10|15966.1|15962.1|15964.5|15960.5|15966.1|15962.1|15964.5|15960.5|0
1653557060000|2022-05-26 09:24:20|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|1
1653557070000|2022-05-26 09:24:30|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|0
1653557080000|2022-05-26 09:24:40|15967.6|15963.6|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|13
1653557090000|2022-05-26 09:24:50|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|15967.6|15963.6|0
1653557100000|2022-05-26 09:25:00|15966.1|15962.1|15964.5|15960.5|15966.1|15962.1|15964.5|15960.5|2
1653557110000|2022-05-26 09:25:10|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|14
1653557120000|2022-05-26 09:25:20|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15964.5|15960.5|0
1653557130000|2022-05-26 09:25:30|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|0
1653557140000|2022-05-26 09:25:40|15966.1|15962.1|15964.5|15960.5|15966.1|15962.1|15964.5|15960.5|1
1653557150000|2022-05-26 09:25:50|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|3
1653557180000|2022-05-26 09:26:20|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|22
1653557190000|2022-05-26 09:26:30|15961.4|15957.4|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|5
1653557200000|2022-05-26 09:26:40|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|7
1653557210000|2022-05-26 09:26:50|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|0
1653557220000|2022-05-26 09:27:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|9
1653557230000|2022-05-26 09:27:10|15961.4|15957.4|15961.4|15957.4|15962.9|15958.9|15961.4|15957.4|0
1653557240000|2022-05-26 09:27:20|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|12
1653557250000|2022-05-26 09:27:30|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|16
1653557260000|2022-05-26 09:27:40|||||||||1
1653557270000|2022-05-26 09:27:50|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|1
1653557280000|2022-05-26 09:28:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|3
1653557290000|2022-05-26 09:28:10|15967.6|15963.6|15970.8|15966.8|15972.3|15968.3|15967.6|15963.6|2
1653557300000|2022-05-26 09:28:20|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653557330000|2022-05-26 09:28:50|||||||||1
1653557350000|2022-05-26 09:29:10|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|1
1653557360000|2022-05-26 09:29:20|15967.6|15963.6|15967.6|15963.6|15969.2|15965.2|15967.6|15963.6|1
1653557370000|2022-05-26 09:29:30|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|0
1653557380000|2022-05-26 09:29:40|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15962.9|15958.9|1
1653557390000|2022-05-26 09:29:50|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|15964.5|15960.5|0
1653557400000|2022-05-26 09:30:00|15962.9|15958.9|15964.5|15960.5|15966.1|15962.1|15962.9|15958.9|4
1653557410000|2022-05-26 09:30:10|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|21
1653557420000|2022-05-26 09:30:20|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15962.9|15958.9|20
1653557430000|2022-05-26 09:30:30|||||||||14
1653557440000|2022-05-26 09:30:40|||||||||1
1653557470000|2022-05-26 09:31:10|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|0
1653557480000|2022-05-26 09:31:20|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|15961.4|15957.4|1564
1653557490000|2022-05-26 09:31:30|15959.8|15955.8|15958.3|15954.3|15959.8|15955.8|15958.3|15954.3|1
1653557500000|2022-05-26 09:31:40|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|21
1653557510000|2022-05-26 09:31:50|15958.3|15954.3|15961.4|15957.4|15961.4|15957.4|15958.3|15954.3|7
1653557520000|2022-05-26 09:32:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|1
1653557530000|2022-05-26 09:32:10|15958.3|15954.3|15950.4|15946.4|15958.3|15954.3|15950.4|15946.4|2
1653557540000|2022-05-26 09:32:20|||||||||9
1653557550000|2022-05-26 09:32:30|||||||||1
1653557560000|2022-05-26 09:32:40|15952|15948|15952|15948|15952|15948|15952|15948|52
1653557570000|2022-05-26 09:32:50|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|12
1653557580000|2022-05-26 09:33:00|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|33
1653557590000|2022-05-26 09:33:10|15950.4|15946.4|15952|15948|15952|15948|15950.4|15946.4|8
1653557600000|2022-05-26 09:33:20|15950.4|15946.4|15948.9|15944.9|15952|15948|15948.9|15944.9|5
1653557610000|2022-05-26 09:33:30|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|34
1653557620000|2022-05-26 09:33:40|||||||||1
1653557630000|2022-05-26 09:33:50|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|4
1653557640000|2022-05-26 09:34:00|||||||||2
1653557660000|2022-05-26 09:34:20|15948.9|15944.9|15944.2|15940.2|15948.9|15944.9|15944.2|15940.2|4
1653557670000|2022-05-26 09:34:30|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|12
1653557680000|2022-05-26 09:34:40|15939.5|15935.5|15936.4|15932.4|15939.5|15935.5|15936.4|15932.4|13
1653557690000|2022-05-26 09:34:50|15937.9|15933.9|15934.8|15930.8|15939.5|15935.5|15934.8|15930.8|0
1653557700000|2022-05-26 09:35:00|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|147
1653557710000|2022-05-26 09:35:10|15936.4|15932.4|15931.7|15927.7|15936.4|15932.4|15931.7|15927.7|71
1653557720000|2022-05-26 09:35:20|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|27
1653557740000|2022-05-26 09:35:40|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|8
1653557750000|2022-05-26 09:35:50|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|39
1653557760000|2022-05-26 09:36:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|82
1653557770000|2022-05-26 09:36:10|15937.9|15933.9|15942.6|15938.6|15944.2|15940.2|15937.9|15933.9|50
1653557780000|2022-05-26 09:36:20|15944.2|15940.2|15941.1|15937.1|15945.8|15941.8|15941.1|15937.1|1
1653557790000|2022-05-26 09:36:30|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|0
1653557800000|2022-05-26 09:36:40|15941.1|15937.1|15936.4|15932.4|15941.1|15937.1|15936.4|15932.4|3
1653557810000|2022-05-26 09:36:50|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|2
1653557820000|2022-05-26 09:37:00|15936.4|15932.4|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|7
1653557830000|2022-05-26 09:37:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|0
1653557840000|2022-05-26 09:37:20|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|0
1653557850000|2022-05-26 09:37:30|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|22
1653557860000|2022-05-26 09:37:40|15927|15923|15927|15923|15927|15923|15927|15923|0
1653557870000|2022-05-26 09:37:50|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|0
1653557880000|2022-05-26 09:38:00|||||||||22
1653557890000|2022-05-26 09:38:10|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|3
1653557900000|2022-05-26 09:38:20|15930.1|15926.1|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|11
1653557910000|2022-05-26 09:38:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|13
1653557920000|2022-05-26 09:38:40|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15930.1|15926.1|9
1653557930000|2022-05-26 09:38:50|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|0
1653557940000|2022-05-26 09:39:00|||||||||1
1653557950000|2022-05-26 09:39:10|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|22
1653557960000|2022-05-26 09:39:20|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|8
1653557970000|2022-05-26 09:39:30|||||||||1
1653557980000|2022-05-26 09:39:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|0
1653557990000|2022-05-26 09:39:50|||||||||22
1653558000000|2022-05-26 09:40:00|||||||||7
1653558010000|2022-05-26 09:40:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|42
1653558020000|2022-05-26 09:40:20|||||||||1
1653558040000|2022-05-26 09:40:40|||||||||1
1653558050000|2022-05-26 09:40:50|15930.1|15926.1|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|3
1653558060000|2022-05-26 09:41:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|16
1653558070000|2022-05-26 09:41:10|||||||||3
1653558080000|2022-05-26 09:41:20|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|7
1653558090000|2022-05-26 09:41:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|50
1653558100000|2022-05-26 09:41:40|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|5
1653558110000|2022-05-26 09:41:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|65
1653558120000|2022-05-26 09:42:00|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|9
1653558130000|2022-05-26 09:42:10|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|14
1653558140000|2022-05-26 09:42:20|15920.8|15916.8|15917.6|15913.6|15920.8|15916.8|15917.6|15913.6|2
1653558150000|2022-05-26 09:42:30|15916.1|15912.1|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|0
1653558160000|2022-05-26 09:42:40|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|4
1653558170000|2022-05-26 09:42:50|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15917.6|15913.6|0
1653558180000|2022-05-26 09:43:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|1
1653558190000|2022-05-26 09:43:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|1
1653558210000|2022-05-26 09:43:30|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|22
1653558220000|2022-05-26 09:43:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|1
1653558230000|2022-05-26 09:43:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653558240000|2022-05-26 09:44:00|15920.8|15916.8|15917.6|15913.6|15922.3|15918.3|15917.6|15913.6|3
1653558250000|2022-05-26 09:44:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|0
1653558260000|2022-05-26 09:44:20|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|1
1653558270000|2022-05-26 09:44:30|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|2
1653558280000|2022-05-26 09:44:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|2
1653558290000|2022-05-26 09:44:50|||||||||4
1653558300000|2022-05-26 09:45:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|6
1653558310000|2022-05-26 09:45:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|2
1653558320000|2022-05-26 09:45:20|||||||||1028
1653558330000|2022-05-26 09:45:30|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|13
1653558340000|2022-05-26 09:45:40|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15916.1|15912.1|16
1653558350000|2022-05-26 09:45:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|20
1653558360000|2022-05-26 09:46:00|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|11
1653558370000|2022-05-26 09:46:10|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|0
1653558380000|2022-05-26 09:46:20|||||||||55
1653558390000|2022-05-26 09:46:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|1
1653558400000|2022-05-26 09:46:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|0
1653558410000|2022-05-26 09:46:50|||||||||5
1653558420000|2022-05-26 09:47:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|1
1653558430000|2022-05-26 09:47:10|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|1
1653558440000|2022-05-26 09:47:20|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|8
1653558450000|2022-05-26 09:47:30|15927|15923|15925.4|15921.4|15927|15923|15923.9|15919.9|1
1653558480000|2022-05-26 09:48:00|||||||||1
1653558490000|2022-05-26 09:48:10|||||||||20
1653558500000|2022-05-26 09:48:20|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|34
1653558510000|2022-05-26 09:48:30|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|1
1653558520000|2022-05-26 09:48:40|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|1
1653558530000|2022-05-26 09:48:50|15919.2|15915.2|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|1
1653558540000|2022-05-26 09:49:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|1
1653558550000|2022-05-26 09:49:10|||||||||2
1653558580000|2022-05-26 09:49:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|1
1653558590000|2022-05-26 09:49:50|||||||||2
1653558600000|2022-05-26 09:50:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|3
1653558610000|2022-05-26 09:50:10|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|3
1653558620000|2022-05-26 09:50:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1036
1653558630000|2022-05-26 09:50:30|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|0
1653558640000|2022-05-26 09:50:40|15927|15923|15927|15923|15927|15923|15925.4|15921.4|2708
1653558650000|2022-05-26 09:50:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|316
1653558660000|2022-05-26 09:51:00|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|18
1653558670000|2022-05-26 09:51:10|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|1
1653558680000|2022-05-26 09:51:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|61
1653558690000|2022-05-26 09:51:30|15923.9|15919.9|15927|15923|15928.6|15924.6|15923.9|15919.9|15
1653558700000|2022-05-26 09:51:40|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|0
1653558710000|2022-05-26 09:51:50|||||||||13
1653558720000|2022-05-26 09:52:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|4
1653558730000|2022-05-26 09:52:10|||||||||35
1653558750000|2022-05-26 09:52:30|||||||||10
1653558760000|2022-05-26 09:52:40|||||||||1
1653558770000|2022-05-26 09:52:50|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|7
1653558780000|2022-05-26 09:53:00|||||||||1
1653558790000|2022-05-26 09:53:10|15930.1|15926.1|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|1
1653558800000|2022-05-26 09:53:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|14
1653558810000|2022-05-26 09:53:30|||||||||4
1653558820000|2022-05-26 09:53:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|23
1653558840000|2022-05-26 09:54:00|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|9
1653558850000|2022-05-26 09:54:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|1
1653558860000|2022-05-26 09:54:20|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|3
1653558870000|2022-05-26 09:54:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|9
1653558880000|2022-05-26 09:54:40|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|3
1653558900000|2022-05-26 09:55:00|||||||||116
1653558910000|2022-05-26 09:55:10|||||||||1
1653558930000|2022-05-26 09:55:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|4
1653558950000|2022-05-26 09:55:50|||||||||1
1653558960000|2022-05-26 09:56:00|||||||||24
1653558970000|2022-05-26 09:56:10|||||||||1
1653558980000|2022-05-26 09:56:20|||||||||1
1653558990000|2022-05-26 09:56:30|||||||||1
1653559010000|2022-05-26 09:56:50|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|6
1653559030000|2022-05-26 09:57:10|||||||||15
1653559040000|2022-05-26 09:57:20|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|2
1653559050000|2022-05-26 09:57:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|12
1653559070000|2022-05-26 09:57:50|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|4
1653559080000|2022-05-26 09:58:00|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|0
1653559090000|2022-05-26 09:58:10|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|2
1653559100000|2022-05-26 09:58:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1
1653559110000|2022-05-26 09:58:30|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|3
1653559120000|2022-05-26 09:58:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|0
1653559130000|2022-05-26 09:58:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653559140000|2022-05-26 09:59:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|203
1653559150000|2022-05-26 09:59:10|15927|15923|15927|15923|15928.6|15924.6|15927|15923|5
1653559160000|2022-05-26 09:59:20|15928.6|15924.6|15927|15923|15928.6|15924.6|15925.4|15921.4|0
1653559170000|2022-05-26 09:59:30|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|0
1653559180000|2022-05-26 09:59:40|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|9
1653559190000|2022-05-26 09:59:50|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|15
1653559200000|2022-05-26 10:00:00|||||||||7
1653559210000|2022-05-26 10:00:10|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|12
1653559220000|2022-05-26 10:00:20|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|4
1653559230000|2022-05-26 10:00:30|15927|15923|15927|15923|15928.6|15924.6|15925.4|15921.4|114
1653559240000|2022-05-26 10:00:40|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|2
1653559250000|2022-05-26 10:00:50|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|40
1653559260000|2022-05-26 10:01:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|11
1653559270000|2022-05-26 10:01:10|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|3
1653559280000|2022-05-26 10:01:20|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|3
1653559290000|2022-05-26 10:01:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|3
1653559300000|2022-05-26 10:01:40|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|9
1653559310000|2022-05-26 10:01:50|||||||||5
1653559330000|2022-05-26 10:02:10|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|5
1653559340000|2022-05-26 10:02:20|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|1
1653559360000|2022-05-26 10:02:40|||||||||110
1653559370000|2022-05-26 10:02:50|||||||||1
1653559380000|2022-05-26 10:03:00|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|3
1653559390000|2022-05-26 10:03:10|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|264
1653559400000|2022-05-26 10:03:20|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|11
1653559410000|2022-05-26 10:03:30|||||||||2
1653559420000|2022-05-26 10:03:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|4
1653559430000|2022-05-26 10:03:50|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|3
1653559440000|2022-05-26 10:04:00|||||||||1
1653559450000|2022-05-26 10:04:10|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|18
1653559470000|2022-05-26 10:04:30|||||||||111
1653559480000|2022-05-26 10:04:40|||||||||5
1653559490000|2022-05-26 10:04:50|||||||||1
1653559500000|2022-05-26 10:05:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|22
1653559510000|2022-05-26 10:05:10|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|5
1653559520000|2022-05-26 10:05:20|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|6
1653559530000|2022-05-26 10:05:30|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|6
1653559550000|2022-05-26 10:05:50|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|7
1653559560000|2022-05-26 10:06:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|11
1653559570000|2022-05-26 10:06:10|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|3
1653559580000|2022-05-26 10:06:20|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|8
1653559610000|2022-05-26 10:06:50|15939.5|15935.5|15947.3|15943.3|15947.3|15943.3|15939.5|15935.5|15
1653559620000|2022-05-26 10:07:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|12
1653559630000|2022-05-26 10:07:10|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|21
1653559640000|2022-05-26 10:07:20|||||||||6
1653559650000|2022-05-26 10:07:30|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|58
1653559660000|2022-05-26 10:07:40|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|167
1653559670000|2022-05-26 10:07:50|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|19
1653559680000|2022-05-26 10:08:00|||||||||11
1653559690000|2022-05-26 10:08:10|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|38
1653559700000|2022-05-26 10:08:20|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|34
1653559730000|2022-05-26 10:08:50|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|11
1653559760000|2022-05-26 10:09:20|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|41
1653559770000|2022-05-26 10:09:30|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|9
1653559780000|2022-05-26 10:09:40|||||||||12
1653559790000|2022-05-26 10:09:50|||||||||1
1653559800000|2022-05-26 10:10:00|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|60
1653559810000|2022-05-26 10:10:10|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|21
1653559820000|2022-05-26 10:10:20|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|30
1653559830000|2022-05-26 10:10:30|15941.1|15937.1|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|1
1653559840000|2022-05-26 10:10:40|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|10
1653559860000|2022-05-26 10:11:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|5
1653559870000|2022-05-26 10:11:10|||||||||1
1653559880000|2022-05-26 10:11:20|||||||||7
1653559890000|2022-05-26 10:11:30|||||||||5
1653559900000|2022-05-26 10:11:40|||||||||14
1653559910000|2022-05-26 10:11:50|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|48
1653559920000|2022-05-26 10:12:00|||||||||1
1653559930000|2022-05-26 10:12:10|||||||||15
1653559940000|2022-05-26 10:12:20|||||||||2
1653559950000|2022-05-26 10:12:30|||||||||2
1653559970000|2022-05-26 10:12:50|||||||||1
1653559980000|2022-05-26 10:13:00|||||||||17
1653559990000|2022-05-26 10:13:10|15948.9|15944.9|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|17
1653560000000|2022-05-26 10:13:20|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|8
1653560010000|2022-05-26 10:13:30|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|15944.2|15940.2|1
1653560020000|2022-05-26 10:13:40|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|1
1653560030000|2022-05-26 10:13:50|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|28
1653560040000|2022-05-26 10:14:00|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|2
1653560050000|2022-05-26 10:14:10|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|5
1653560060000|2022-05-26 10:14:20|||||||||1
1653560070000|2022-05-26 10:14:30|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|3
1653560080000|2022-05-26 10:14:40|||||||||8
1653560090000|2022-05-26 10:14:50|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|0
1653560100000|2022-05-26 10:15:00|15944.2|15940.2|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|17
1653560110000|2022-05-26 10:15:10|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|3
1653560120000|2022-05-26 10:15:20|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15
1653560130000|2022-05-26 10:15:30|||||||||1
1653560140000|2022-05-26 10:15:40|||||||||2
1653560150000|2022-05-26 10:15:50|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15945.8|15941.8|1
1653560160000|2022-05-26 10:16:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|0
1653560190000|2022-05-26 10:16:30|||||||||3
1653560210000|2022-05-26 10:16:50|||||||||3
1653560220000|2022-05-26 10:17:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|5
1653560230000|2022-05-26 10:17:10|||||||||5
1653560240000|2022-05-26 10:17:20|||||||||1
1653560250000|2022-05-26 10:17:30|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|2
1653560260000|2022-05-26 10:17:40|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|1
1653560270000|2022-05-26 10:17:50|15939.5|15935.5|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|3
1653560280000|2022-05-26 10:18:00|||||||||1
1653560290000|2022-05-26 10:18:10|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|6
1653560300000|2022-05-26 10:18:20|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|0
1653560310000|2022-05-26 10:18:30|||||||||2
1653560340000|2022-05-26 10:19:00|15930.1|15926.1|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|5
1653560350000|2022-05-26 10:19:10|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|0
1653560360000|2022-05-26 10:19:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|2
1653560380000|2022-05-26 10:19:40|15930.1|15926.1|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|8
1653560390000|2022-05-26 10:19:50|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|1
1653560400000|2022-05-26 10:20:00|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|0
1653560410000|2022-05-26 10:20:10|||||||||4
1653560430000|2022-05-26 10:20:30|||||||||2
1653560440000|2022-05-26 10:20:40|||||||||1
1653560450000|2022-05-26 10:20:50|||||||||1
1653560460000|2022-05-26 10:21:00|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|10
1653560470000|2022-05-26 10:21:10|15927|15923|15927|15923|15928.6|15924.6|15925.4|15921.4|1
1653560480000|2022-05-26 10:21:20|15925.4|15921.4|15925.4|15921.4|15927|15923|15925.4|15921.4|1
1653560490000|2022-05-26 10:21:30|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|0
1653560500000|2022-05-26 10:21:40|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|2
1653560510000|2022-05-26 10:21:50|||||||||3
1653560520000|2022-05-26 10:22:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|4
1653560530000|2022-05-26 10:22:10|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|0
1653560540000|2022-05-26 10:22:20|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|3
1653560550000|2022-05-26 10:22:30|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|1
1653560570000|2022-05-26 10:22:50|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|7
1653560580000|2022-05-26 10:23:00|||||||||2
1653560590000|2022-05-26 10:23:10|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|3
1653560600000|2022-05-26 10:23:20|15928.6|15924.6|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|0
1653560610000|2022-05-26 10:23:30|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|1
1653560620000|2022-05-26 10:23:40|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|2
1653560630000|2022-05-26 10:23:50|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|1
1653560640000|2022-05-26 10:24:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|10
1653560650000|2022-05-26 10:24:10|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|6
1653560660000|2022-05-26 10:24:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|2
1653560700000|2022-05-26 10:25:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|11
1653560710000|2022-05-26 10:25:10|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|4
1653560720000|2022-05-26 10:25:20|||||||||1
1653560730000|2022-05-26 10:25:30|||||||||1
1653560740000|2022-05-26 10:25:40|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|0
1653560750000|2022-05-26 10:25:50|15937.9|15933.9|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|2
1653560760000|2022-05-26 10:26:00|||||||||30
1653560770000|2022-05-26 10:26:10|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|15937.9|15933.9|0
1653560780000|2022-05-26 10:26:20|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|94
1653560790000|2022-05-26 10:26:30|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|15939.5|15935.5|0
1653560800000|2022-05-26 10:26:40|15937.9|15933.9|15939.5|15935.5|15939.5|15935.5|15937.9|15933.9|3
1653560810000|2022-05-26 10:26:50|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|0
1653560830000|2022-05-26 10:27:10|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|0
1653560840000|2022-05-26 10:27:20|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|104
1653560880000|2022-05-26 10:28:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|4
1653560890000|2022-05-26 10:28:10|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|2
1653560920000|2022-05-26 10:28:40|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|9
1653560930000|2022-05-26 10:28:50|||||||||1
1653560940000|2022-05-26 10:29:00|||||||||1
1653560950000|2022-05-26 10:29:10|||||||||1
1653560960000|2022-05-26 10:29:20|||||||||2
1653560980000|2022-05-26 10:29:40|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|0
1653560990000|2022-05-26 10:29:50|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|15944.2|15940.2|0
1653561000000|2022-05-26 10:30:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|7
1653561010000|2022-05-26 10:30:10|15947.3|15943.3|15948.9|15944.9|15950.4|15946.4|15947.3|15943.3|14
1653561020000|2022-05-26 10:30:20|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|4
1653561030000|2022-05-26 10:30:30|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|3
1653561050000|2022-05-26 10:30:50|||||||||2
1653561070000|2022-05-26 10:31:10|15952|15948|15952|15948|15952|15948|15950.4|15946.4|27
1653561080000|2022-05-26 10:31:20|15950.4|15946.4|15952|15948|15952|15948|15950.4|15946.4|4
1653561090000|2022-05-26 10:31:30|15953.6|15949.6|15952|15948|15953.6|15949.6|15952|15948|2
1653561100000|2022-05-26 10:31:40|15953.6|15949.6|15955.1|15951.1|15956.7|15952.7|15953.6|15949.6|2
1653561120000|2022-05-26 10:32:00|15953.6|15949.6|15955.1|15951.1|15956.7|15952.7|15953.6|15949.6|0
1653561130000|2022-05-26 10:32:10|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|1
1653561140000|2022-05-26 10:32:20|15952|15948|15952|15948|15953.6|15949.6|15950.4|15946.4|16
1653561150000|2022-05-26 10:32:30|15953.6|15949.6|15952|15948|15953.6|15949.6|15952|15948|0
1653561160000|2022-05-26 10:32:40|15953.6|15949.6|15952|15948|15953.6|15949.6|15950.4|15946.4|0
1653561170000|2022-05-26 10:32:50|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15952|15948|124
1653561180000|2022-05-26 10:33:00|15952|15948|15952|15948|15952|15948|15952|15948|0
1653561190000|2022-05-26 10:33:10|15953.6|15949.6|15952|15948|15953.6|15949.6|15952|15948|9
1653561200000|2022-05-26 10:33:20|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|2
1653561210000|2022-05-26 10:33:30|15952|15948|15953.6|15949.6|15953.6|15949.6|15952|15948|1
1653561220000|2022-05-26 10:33:40|15952|15948|15953.6|15949.6|15953.6|15949.6|15952|15948|1
1653561240000|2022-05-26 10:34:00|15952|15948|15952|15948|15952|15948|15950.4|15946.4|8
1653561250000|2022-05-26 10:34:10|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|1
1653561270000|2022-05-26 10:34:30|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|0
1653561280000|2022-05-26 10:34:40|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|0
1653561290000|2022-05-26 10:34:50|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|3
1653561300000|2022-05-26 10:35:00|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|3
1653561310000|2022-05-26 10:35:10|||||||||1
1653561320000|2022-05-26 10:35:20|||||||||34
1653561330000|2022-05-26 10:35:30|15948.9|15944.9|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|23
1653561340000|2022-05-26 10:35:40|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|2
1653561350000|2022-05-26 10:35:50|||||||||11
1653561380000|2022-05-26 10:36:20|||||||||11
1653561390000|2022-05-26 10:36:30|||||||||16
1653561400000|2022-05-26 10:36:40|||||||||2
1653561410000|2022-05-26 10:36:50|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|7
1653561430000|2022-05-26 10:37:10|15945.8|15941.8|15942.6|15938.6|15945.8|15941.8|15942.6|15938.6|10
1653561440000|2022-05-26 10:37:20|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|0
1653561450000|2022-05-26 10:37:30|||||||||10
1653561470000|2022-05-26 10:37:50|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|2
1653561490000|2022-05-26 10:38:10|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|5
1653561500000|2022-05-26 10:38:20|15941.1|15937.1|15939.5|15935.5|15941.1|15937.1|15937.9|15933.9|1
1653561510000|2022-05-26 10:38:30|15937.9|15933.9|15939.5|15935.5|15939.5|15935.5|15937.9|15933.9|0
1653561520000|2022-05-26 10:38:40|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|4
1653561530000|2022-05-26 10:38:50|15939.5|15935.5|15939.5|15935.5|15941.1|15937.1|15939.5|15935.5|2
1653561540000|2022-05-26 10:39:00|15937.9|15933.9|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|16
1653561550000|2022-05-26 10:39:10|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|4
1653561560000|2022-05-26 10:39:20|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|2
1653561570000|2022-05-26 10:39:30|15945.8|15941.8|15947.3|15943.3|15948.9|15944.9|15945.8|15941.8|3
1653561580000|2022-05-26 10:39:40|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|0
1653561590000|2022-05-26 10:39:50|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15955.1|15951.1|29
1653561600000|2022-05-26 10:40:00|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|9
1653561620000|2022-05-26 10:40:20|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15955.1|15951.1|7
1653561640000|2022-05-26 10:40:40|||||||||1
1653561680000|2022-05-26 10:41:20|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|2
1653561690000|2022-05-26 10:41:30|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|3
1653561700000|2022-05-26 10:41:40|||||||||4
1653561710000|2022-05-26 10:41:50|||||||||5
1653561720000|2022-05-26 10:42:00|||||||||1
1653561730000|2022-05-26 10:42:10|||||||||10
1653561740000|2022-05-26 10:42:20|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|13
1653561750000|2022-05-26 10:42:30|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|15958.3|15954.3|53
1653561760000|2022-05-26 10:42:40|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|0
1653561770000|2022-05-26 10:42:50|||||||||1
1653561800000|2022-05-26 10:43:20|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|3
1653561810000|2022-05-26 10:43:30|15955.1|15951.1|15953.6|15949.6|15955.1|15951.1|15953.6|15949.6|0
1653561820000|2022-05-26 10:43:40|15952|15948|15950.4|15946.4|15952|15948|15950.4|15946.4|0
1653561830000|2022-05-26 10:43:50|||||||||1
1653561840000|2022-05-26 10:44:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|1
1653561850000|2022-05-26 10:44:10|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|3
1653561860000|2022-05-26 10:44:20|15955.1|15951.1|15953.6|15949.6|15955.1|15951.1|15953.6|15949.6|9
1653561870000|2022-05-26 10:44:30|15952|15948|15952|15948|15952|15948|15952|15948|5
1653561880000|2022-05-26 10:44:40|15950.4|15946.4|15952|15948|15952|15948|15950.4|15946.4|83
1653561890000|2022-05-26 10:44:50|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|6
1653561900000|2022-05-26 10:45:00|15952|15948|15950.4|15946.4|15952|15948|15950.4|15946.4|0
1653561910000|2022-05-26 10:45:10|||||||||3
1653561920000|2022-05-26 10:45:20|||||||||8
1653561930000|2022-05-26 10:45:30|15952|15948|15950.4|15946.4|15952|15948|15950.4|15946.4|0
1653561960000|2022-05-26 10:46:00|||||||||2
1653561970000|2022-05-26 10:46:10|||||||||7
1653561980000|2022-05-26 10:46:20|||||||||1
1653561990000|2022-05-26 10:46:30|||||||||1
1653562000000|2022-05-26 10:46:40|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|2
1653562010000|2022-05-26 10:46:50|15944.2|15940.2|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|2
1653562020000|2022-05-26 10:47:00|||||||||53
1653562030000|2022-05-26 10:47:10|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|297
1653562040000|2022-05-26 10:47:20|||||||||4
1653562050000|2022-05-26 10:47:30|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|72
1653562060000|2022-05-26 10:47:40|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|59
1653562070000|2022-05-26 10:47:50|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|15
1653562080000|2022-05-26 10:48:00|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|3
1653562090000|2022-05-26 10:48:10|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|1
1653562100000|2022-05-26 10:48:20|||||||||36
1653562130000|2022-05-26 10:48:50|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|0
1653562140000|2022-05-26 10:49:00|15948.9|15944.9|15944.2|15940.2|15948.9|15944.9|15944.2|15940.2|14
1653562150000|2022-05-26 10:49:10|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|4
1653562160000|2022-05-26 10:49:20|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|3
1653562170000|2022-05-26 10:49:30|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|2
1653562180000|2022-05-26 10:49:40|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|9
1653562190000|2022-05-26 10:49:50|||||||||6
1653562200000|2022-05-26 10:50:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|11
1653562210000|2022-05-26 10:50:10|||||||||1
1653562220000|2022-05-26 10:50:20|||||||||3
1653562230000|2022-05-26 10:50:30|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|21
1653562240000|2022-05-26 10:50:40|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|3
1653562250000|2022-05-26 10:50:50|||||||||3
1653562260000|2022-05-26 10:51:00|15931.7|15927.7|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|6
1653562280000|2022-05-26 10:51:20|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|5
1653562290000|2022-05-26 10:51:30|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|0
1653562300000|2022-05-26 10:51:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|0
1653562310000|2022-05-26 10:51:50|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|5
1653562320000|2022-05-26 10:52:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15930.1|15926.1|183
1653562330000|2022-05-26 10:52:10|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|4
1653562340000|2022-05-26 10:52:20|15931.7|15927.7|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|23
1653562350000|2022-05-26 10:52:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|4
1653562360000|2022-05-26 10:52:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|100
1653562370000|2022-05-26 10:52:50|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|2
1653562390000|2022-05-26 10:53:10|||||||||116
1653562400000|2022-05-26 10:53:20|||||||||2
1653562410000|2022-05-26 10:53:30|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|11
1653562420000|2022-05-26 10:53:40|||||||||114
1653562430000|2022-05-26 10:53:50|||||||||22
1653562440000|2022-05-26 10:54:00|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|6
1653562450000|2022-05-26 10:54:10|||||||||3
1653562460000|2022-05-26 10:54:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|12
1653562470000|2022-05-26 10:54:30|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|22
1653562480000|2022-05-26 10:54:40|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|15
1653562490000|2022-05-26 10:54:50|||||||||6
1653562500000|2022-05-26 10:55:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|25
1653562510000|2022-05-26 10:55:10|15930.1|15926.1|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|38
1653562520000|2022-05-26 10:55:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|8
1653562530000|2022-05-26 10:55:30|||||||||4
1653562540000|2022-05-26 10:55:40|15920.8|15916.8|15917.6|15913.6|15920.8|15916.8|15917.6|15913.6|41
1653562550000|2022-05-26 10:55:50|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|134
1653562560000|2022-05-26 10:56:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|63
1653562570000|2022-05-26 10:56:10|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|14
1653562580000|2022-05-26 10:56:20|||||||||3
1653562590000|2022-05-26 10:56:30|||||||||82
1653562600000|2022-05-26 10:56:40|||||||||79
1653562610000|2022-05-26 10:56:50|||||||||8
1653562620000|2022-05-26 10:57:00|||||||||6
1653562630000|2022-05-26 10:57:10|||||||||28
1653562640000|2022-05-26 10:57:20|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15911.4|15907.4|94
1653562650000|2022-05-26 10:57:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|9
1653562660000|2022-05-26 10:57:40|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|22
1653562670000|2022-05-26 10:57:50|||||||||7
1653562680000|2022-05-26 10:58:00|15912.9|15908.9|15911.4|15907.4|15914.5|15910.5|15911.4|15907.4|3
1653562690000|2022-05-26 10:58:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653562700000|2022-05-26 10:58:20|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|3
1653562710000|2022-05-26 10:58:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|133
1653562720000|2022-05-26 10:58:40|||||||||2
1653562730000|2022-05-26 10:58:50|||||||||2
1653562740000|2022-05-26 10:59:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|3
1653562750000|2022-05-26 10:59:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|1
1653562760000|2022-05-26 10:59:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|2
1653562770000|2022-05-26 10:59:30|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|2
1653562780000|2022-05-26 10:59:40|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|3
1653562790000|2022-05-26 10:59:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653562800000|2022-05-26 11:00:00|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|13
1653562810000|2022-05-26 11:00:10|15906.7|15902.7|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|2
1653562820000|2022-05-26 11:00:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|4
1653562830000|2022-05-26 11:00:30|||||||||4
1653562840000|2022-05-26 11:00:40|||||||||54
1653562850000|2022-05-26 11:00:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|30
1653562860000|2022-05-26 11:01:00|||||||||54
1653562880000|2022-05-26 11:01:20|||||||||1
1653562890000|2022-05-26 11:01:30|||||||||1
1653562900000|2022-05-26 11:01:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|10
1653562910000|2022-05-26 11:01:50|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|3
1653562920000|2022-05-26 11:02:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|6
1653562930000|2022-05-26 11:02:10|||||||||3
1653562940000|2022-05-26 11:02:20|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|5
1653562950000|2022-05-26 11:02:30|||||||||4
1653562960000|2022-05-26 11:02:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1653562970000|2022-05-26 11:02:50|||||||||3
1653562980000|2022-05-26 11:03:00|||||||||10
1653562990000|2022-05-26 11:03:10|||||||||100
1653563000000|2022-05-26 11:03:20|||||||||5
1653563010000|2022-05-26 11:03:30|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|3
1653563020000|2022-05-26 11:03:40|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|4
1653563040000|2022-05-26 11:04:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|12
1653563050000|2022-05-26 11:04:10|||||||||11
1653563070000|2022-05-26 11:04:30|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|3
1653563080000|2022-05-26 11:04:40|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15920.8|15916.8|20
1653563090000|2022-05-26 11:04:50|||||||||1
1653563100000|2022-05-26 11:05:00|||||||||1
1653563110000|2022-05-26 11:05:10|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|24
1653563120000|2022-05-26 11:05:20|||||||||54
1653563130000|2022-05-26 11:05:30|||||||||1
1653563140000|2022-05-26 11:05:40|||||||||7
1653563150000|2022-05-26 11:05:50|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15920.8|15916.8|9
1653563160000|2022-05-26 11:06:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|0
1653563170000|2022-05-26 11:06:10|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|13
1653563180000|2022-05-26 11:06:20|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|12
1653563190000|2022-05-26 11:06:30|||||||||11
1653563200000|2022-05-26 11:06:40|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|8
1653563210000|2022-05-26 11:06:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653563230000|2022-05-26 11:07:10|||||||||2
1653563240000|2022-05-26 11:07:20|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15922.3|15918.3|1
1653563250000|2022-05-26 11:07:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|3
1653563270000|2022-05-26 11:07:50|||||||||2
1653563280000|2022-05-26 11:08:00|15925.4|15921.4|15920.8|15916.8|15925.4|15921.4|15919.2|15915.2|9
1653563290000|2022-05-26 11:08:10|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|0
1653563300000|2022-05-26 11:08:20|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|4
1653563310000|2022-05-26 11:08:30|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|1
1653563320000|2022-05-26 11:08:40|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|3
1653563340000|2022-05-26 11:09:00|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|1
1653563350000|2022-05-26 11:09:10|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|1
1653563360000|2022-05-26 11:09:20|15919.2|15915.2|15917.6|15913.6|15919.2|15915.2|15917.6|15913.6|9
1653563370000|2022-05-26 11:09:30|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|2
1653563390000|2022-05-26 11:09:50|||||||||2
1653563400000|2022-05-26 11:10:00|15912.9|15908.9|15903.6|15899.6|15912.9|15908.9|15902|15898|26
1653563410000|2022-05-26 11:10:10|||||||||1
1653563420000|2022-05-26 11:10:20|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|1
1653563430000|2022-05-26 11:10:30|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|1
1653563440000|2022-05-26 11:10:40|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|1
1653563450000|2022-05-26 11:10:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653563460000|2022-05-26 11:11:00|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|9
1653563470000|2022-05-26 11:11:10|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|35
1653563480000|2022-05-26 11:11:20|15898.9|15894.9|15894.2|15890.2|15898.9|15894.9|15894.2|15890.2|5
1653563490000|2022-05-26 11:11:30|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|36
1653563500000|2022-05-26 11:11:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|4
1653563510000|2022-05-26 11:11:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653563520000|2022-05-26 11:12:00|||||||||1
1653563530000|2022-05-26 11:12:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653563540000|2022-05-26 11:12:20|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|2
1653563550000|2022-05-26 11:12:30|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|3
1653563570000|2022-05-26 11:12:50|||||||||1
1653563580000|2022-05-26 11:13:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|5
1653563600000|2022-05-26 11:13:20|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|0
1653563610000|2022-05-26 11:13:30|15895.8|15891.8|15887.9|15883.9|15895.8|15891.8|15887.9|15883.9|7
1653563620000|2022-05-26 11:13:40|||||||||4
1653563630000|2022-05-26 11:13:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|5
1653563640000|2022-05-26 11:14:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|3
1653563650000|2022-05-26 11:14:10|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|3
1653563660000|2022-05-26 11:14:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|6
1653563670000|2022-05-26 11:14:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|4
1653563680000|2022-05-26 11:14:40|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|2
1653563690000|2022-05-26 11:14:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|3
1653563700000|2022-05-26 11:15:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|7
1653563710000|2022-05-26 11:15:10|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1
1653563720000|2022-05-26 11:15:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|3
1653563730000|2022-05-26 11:15:30|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15884.8|15880.8|2
1653563740000|2022-05-26 11:15:40|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15883.3|15879.3|34
1653563750000|2022-05-26 11:15:50|15883.3|15879.3|15875.4|15871.4|15883.3|15879.3|15875.4|15871.4|13
1653563760000|2022-05-26 11:16:00|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|3
1653563770000|2022-05-26 11:16:10|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|5
1653563810000|2022-05-26 11:16:50|||||||||25
1653563820000|2022-05-26 11:17:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|7
1653563830000|2022-05-26 11:17:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|8
1653563840000|2022-05-26 11:17:20|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|15
1653563850000|2022-05-26 11:17:30|||||||||1
1653563860000|2022-05-26 11:17:40|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|0
1653563870000|2022-05-26 11:17:50|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|0
1653563880000|2022-05-26 11:18:00|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|0
1653563890000|2022-05-26 11:18:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653563900000|2022-05-26 11:18:20|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|0
1653563910000|2022-05-26 11:18:30|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|6
1653563920000|2022-05-26 11:18:40|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653563930000|2022-05-26 11:18:50|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|0
1653563940000|2022-05-26 11:19:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|6
1653563950000|2022-05-26 11:19:10|||||||||2
1653563960000|2022-05-26 11:19:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653563970000|2022-05-26 11:19:30|||||||||1
1653563980000|2022-05-26 11:19:40|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|3
1653563990000|2022-05-26 11:19:50|||||||||3
1653564000000|2022-05-26 11:20:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|8
1653564010000|2022-05-26 11:20:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653564020000|2022-05-26 11:20:20|15867.6|15863.6|15869.2|15865.2|15872.3|15868.3|15867.6|15863.6|6
1653564030000|2022-05-26 11:20:30|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|1
1653564040000|2022-05-26 11:20:40|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|2
1653564050000|2022-05-26 11:20:50|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|2
1653564060000|2022-05-26 11:21:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|2
1653564070000|2022-05-26 11:21:10|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653564080000|2022-05-26 11:21:20|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|7
1653564090000|2022-05-26 11:21:30|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653564100000|2022-05-26 11:21:40|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|12
1653564110000|2022-05-26 11:21:50|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|11
1653564120000|2022-05-26 11:22:00|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|12
1653564130000|2022-05-26 11:22:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|5
1653564140000|2022-05-26 11:22:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|3
1653564160000|2022-05-26 11:22:40|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|15
1653564170000|2022-05-26 11:22:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653564180000|2022-05-26 11:23:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|6
1653564200000|2022-05-26 11:23:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|11
1653564210000|2022-05-26 11:23:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|3
1653564220000|2022-05-26 11:23:40|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|2
1653564230000|2022-05-26 11:23:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|65
1653564240000|2022-05-26 11:24:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1653564250000|2022-05-26 11:24:10|||||||||8
1653564260000|2022-05-26 11:24:20|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|3
1653564270000|2022-05-26 11:24:30|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|15
1653564280000|2022-05-26 11:24:40|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|12
1653564290000|2022-05-26 11:24:50|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|26
1653564300000|2022-05-26 11:25:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|29
1653564310000|2022-05-26 11:25:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|31
1653564320000|2022-05-26 11:25:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653564330000|2022-05-26 11:25:30|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|36
1653564340000|2022-05-26 11:25:40|15847.3|15843.3|15842.6|15838.6|15847.3|15843.3|15842.6|15838.6|35
1653564350000|2022-05-26 11:25:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|11
1653564360000|2022-05-26 11:26:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653564370000|2022-05-26 11:26:10|||||||||2
1653564390000|2022-05-26 11:26:30|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|48
1653564400000|2022-05-26 11:26:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1653564410000|2022-05-26 11:26:50|15836.4|15832.4|15833.3|15829.3|15836.4|15832.4|15831.7|15827.7|11
1653564420000|2022-05-26 11:27:00|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|3
1653564430000|2022-05-26 11:27:10|||||||||1
1653564440000|2022-05-26 11:27:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|13
1653564450000|2022-05-26 11:27:30|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653564460000|2022-05-26 11:27:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653564470000|2022-05-26 11:27:50|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|25
1653564480000|2022-05-26 11:28:00|||||||||10
1653564490000|2022-05-26 11:28:10|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|11
1653564500000|2022-05-26 11:28:20|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|23
1653564510000|2022-05-26 11:28:30|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|12
1653564520000|2022-05-26 11:28:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|10
1653564540000|2022-05-26 11:29:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|3
1653564550000|2022-05-26 11:29:10|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|5
1653564560000|2022-05-26 11:29:20|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|18
1653564570000|2022-05-26 11:29:30|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|3
1653564580000|2022-05-26 11:29:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|3
1653564590000|2022-05-26 11:29:50|||||||||1
1653564600000|2022-05-26 11:30:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|9
1653564610000|2022-05-26 11:30:10|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|4
1653564620000|2022-05-26 11:30:20|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653564630000|2022-05-26 11:30:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|13
1653564640000|2022-05-26 11:30:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653564650000|2022-05-26 11:30:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|24
1653564660000|2022-05-26 11:31:00|||||||||1
1653564670000|2022-05-26 11:31:10|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|16
1653564680000|2022-05-26 11:31:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|63
1653564690000|2022-05-26 11:31:30|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15817.6|15813.6|24
1653564700000|2022-05-26 11:31:40|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|56
1653564720000|2022-05-26 11:32:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|7
1653564730000|2022-05-26 11:32:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653564740000|2022-05-26 11:32:20|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|28
1653564750000|2022-05-26 11:32:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|6
1653564760000|2022-05-26 11:32:40|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|7
1653564770000|2022-05-26 11:32:50|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|14
1653564780000|2022-05-26 11:33:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|6
1653564790000|2022-05-26 11:33:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|18
1653564800000|2022-05-26 11:33:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|42
1653564810000|2022-05-26 11:33:30|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|22
1653564820000|2022-05-26 11:33:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653564830000|2022-05-26 11:33:50|||||||||1
1653564840000|2022-05-26 11:34:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|26
1653564850000|2022-05-26 11:34:10|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|34
1653564860000|2022-05-26 11:34:20|||||||||21
1653564870000|2022-05-26 11:34:30|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|68
1653564880000|2022-05-26 11:34:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|143
1653564890000|2022-05-26 11:34:50|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|24
1653564900000|2022-05-26 11:35:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|13
1653564910000|2022-05-26 11:35:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|3
1653564920000|2022-05-26 11:35:20|15827|15823|15822.3|15818.3|15827|15823|15820.8|15816.8|119
1653564930000|2022-05-26 11:35:30|15819.2|15815.2|15817.6|15813.6|15822.3|15818.3|15817.6|15813.6|21
1653564940000|2022-05-26 11:35:40|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|11
1653564950000|2022-05-26 11:35:50|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|23
1653564960000|2022-05-26 11:36:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|28
1653564970000|2022-05-26 11:36:10|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|17
1653564980000|2022-05-26 11:36:20|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|12
1653564990000|2022-05-26 11:36:30|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15808.3|15804.3|11
1653565000000|2022-05-26 11:36:40|||||||||1
1653565010000|2022-05-26 11:36:50|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|22
1653565020000|2022-05-26 11:37:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|18
1653565030000|2022-05-26 11:37:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|6
1653565040000|2022-05-26 11:37:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|24
1653565060000|2022-05-26 11:37:40|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|10
1653565070000|2022-05-26 11:37:50|15823.9|15819.9|15827|15823|15828.6|15824.6|15823.9|15819.9|4
1653565080000|2022-05-26 11:38:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|1
1653565090000|2022-05-26 11:38:10|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|8
1653565100000|2022-05-26 11:38:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|4
1653565120000|2022-05-26 11:38:40|15830.1|15826.1|15831.7|15827.7|15833.3|15829.3|15830.1|15826.1|11
1653565130000|2022-05-26 11:38:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|22
1653565140000|2022-05-26 11:39:00|15836.4|15832.4|15839.5|15835.5|15839.5|15835.5|15836.4|15832.4|23
1653565150000|2022-05-26 11:39:10|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|4
1653565160000|2022-05-26 11:39:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|5
1653565170000|2022-05-26 11:39:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|23
1653565180000|2022-05-26 11:39:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|2
1653565190000|2022-05-26 11:39:50|15839.5|15835.5|15836.4|15832.4|15839.5|15835.5|15836.4|15832.4|1
1653565200000|2022-05-26 11:40:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|2
1653565210000|2022-05-26 11:40:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|4
1653565220000|2022-05-26 11:40:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|7
1653565230000|2022-05-26 11:40:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653565240000|2022-05-26 11:40:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|2
1653565250000|2022-05-26 11:40:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|109
1653565260000|2022-05-26 11:41:00|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|129
1653565270000|2022-05-26 11:41:10|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|71
1653565280000|2022-05-26 11:41:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|4
1653565290000|2022-05-26 11:41:30|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|0
1653565300000|2022-05-26 11:41:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653565310000|2022-05-26 11:41:50|||||||||9
1653565320000|2022-05-26 11:42:00|||||||||11
1653565330000|2022-05-26 11:42:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|2
1653565340000|2022-05-26 11:42:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|14
1653565350000|2022-05-26 11:42:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1653565360000|2022-05-26 11:42:40|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|25
1653565370000|2022-05-26 11:42:50|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|4
1653565380000|2022-05-26 11:43:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653565390000|2022-05-26 11:43:10|||||||||2
1653565400000|2022-05-26 11:43:20|15845.8|15841.8|15842.6|15838.6|15845.8|15841.8|15841.1|15837.1|14
1653565410000|2022-05-26 11:43:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653565420000|2022-05-26 11:43:40|||||||||1
1653565430000|2022-05-26 11:43:50|||||||||4
1653565440000|2022-05-26 11:44:00|||||||||2
1653565450000|2022-05-26 11:44:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1653565460000|2022-05-26 11:44:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|14
1653565470000|2022-05-26 11:44:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653565480000|2022-05-26 11:44:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|4
1653565500000|2022-05-26 11:45:00|||||||||143
1653565510000|2022-05-26 11:45:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|9
1653565520000|2022-05-26 11:45:20|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|18
1653565530000|2022-05-26 11:45:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|34
1653565540000|2022-05-26 11:45:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653565550000|2022-05-26 11:45:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|4
1653565560000|2022-05-26 11:46:00|15827|15823|15827|15823|15828.6|15824.6|15827|15823|0
1653565570000|2022-05-26 11:46:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653565580000|2022-05-26 11:46:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|3
1653565590000|2022-05-26 11:46:30|15828.6|15824.6|15833.3|15829.3|15834.8|15830.8|15828.6|15824.6|6
1653565600000|2022-05-26 11:46:40|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|3
1653565610000|2022-05-26 11:46:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653565620000|2022-05-26 11:47:00|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15831.7|15827.7|6
1653565630000|2022-05-26 11:47:10|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|0
1653565640000|2022-05-26 11:47:20|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|2
1653565650000|2022-05-26 11:47:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|3
1653565660000|2022-05-26 11:47:40|15827|15823|15827|15823|15828.6|15824.6|15827|15823|1
1653565670000|2022-05-26 11:47:50|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|106
1653565680000|2022-05-26 11:48:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|0
1653565690000|2022-05-26 11:48:10|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|8
1653565700000|2022-05-26 11:48:20|15830.1|15826.1|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|2
1653565710000|2022-05-26 11:48:30|15834.8|15830.8|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|5
1653565720000|2022-05-26 11:48:40|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1
1653565740000|2022-05-26 11:49:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|115
1653565750000|2022-05-26 11:49:10|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|0
1653565760000|2022-05-26 11:49:20|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|5
1653565770000|2022-05-26 11:49:30|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653565780000|2022-05-26 11:49:40|15831.7|15827.7|15828.6|15824.6|15833.3|15829.3|15827|15823|23
1653565790000|2022-05-26 11:49:50|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|1
1653565800000|2022-05-26 11:50:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|14
1653565810000|2022-05-26 11:50:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|51
1653565820000|2022-05-26 11:50:20|||||||||28
1653565830000|2022-05-26 11:50:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|35
1653565840000|2022-05-26 11:50:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|2
1653565850000|2022-05-26 11:50:50|||||||||6
1653565870000|2022-05-26 11:51:10|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653565880000|2022-05-26 11:51:20|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|348
1653565890000|2022-05-26 11:51:30|||||||||10
1653565900000|2022-05-26 11:51:40|||||||||110
1653565910000|2022-05-26 11:51:50|||||||||1
1653565920000|2022-05-26 11:52:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|21
1653565930000|2022-05-26 11:52:10|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653565940000|2022-05-26 11:52:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653565950000|2022-05-26 11:52:30|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|6
1653565960000|2022-05-26 11:52:40|||||||||2
1653565970000|2022-05-26 11:52:50|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|13
1653565980000|2022-05-26 11:53:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|18
1653565990000|2022-05-26 11:53:10|||||||||2
1653566000000|2022-05-26 11:53:20|||||||||13
1653566010000|2022-05-26 11:53:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|6
1653566020000|2022-05-26 11:53:40|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|32
1653566030000|2022-05-26 11:53:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|6
1653566040000|2022-05-26 11:54:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|4
1653566050000|2022-05-26 11:54:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653566060000|2022-05-26 11:54:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|46
1653566070000|2022-05-26 11:54:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653566090000|2022-05-26 11:54:50|||||||||1
1653566100000|2022-05-26 11:55:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|12
1653566110000|2022-05-26 11:55:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653566120000|2022-05-26 11:55:20|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|38
1653566130000|2022-05-26 11:55:30|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|70
1653566140000|2022-05-26 11:55:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|13
1653566150000|2022-05-26 11:55:50|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|2
1653566160000|2022-05-26 11:56:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|44
1653566170000|2022-05-26 11:56:10|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|7
1653566180000|2022-05-26 11:56:20|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|12
1653566190000|2022-05-26 11:56:30|15852|15848|15852|15848|15852|15848|15852|15848|7
1653566200000|2022-05-26 11:56:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|13
1653566210000|2022-05-26 11:56:50|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|9
1653566220000|2022-05-26 11:57:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|68
1653566230000|2022-05-26 11:57:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|41
1653566240000|2022-05-26 11:57:20|||||||||30
1653566260000|2022-05-26 11:57:40|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|36
1653566270000|2022-05-26 11:57:50|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|10
1653566280000|2022-05-26 11:58:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|256
1653566290000|2022-05-26 11:58:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|15
1653566300000|2022-05-26 11:58:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653566310000|2022-05-26 11:58:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|3
1653566320000|2022-05-26 11:58:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|27
1653566340000|2022-05-26 11:59:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|6
1653566350000|2022-05-26 11:59:10|||||||||20
1653566360000|2022-05-26 11:59:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653566370000|2022-05-26 11:59:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|2
1653566380000|2022-05-26 11:59:40|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|5
1653566390000|2022-05-26 11:59:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653566400000|2022-05-26 12:00:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|27
1653566410000|2022-05-26 12:00:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15
1653566430000|2022-05-26 12:00:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|3
1653566440000|2022-05-26 12:00:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|8
1653566460000|2022-05-26 12:01:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|9
1653566470000|2022-05-26 12:01:10|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|28
1653566480000|2022-05-26 12:01:20|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|158
1653566490000|2022-05-26 12:01:30|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|41
1653566500000|2022-05-26 12:01:40|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|59
1653566510000|2022-05-26 12:01:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|18
1653566530000|2022-05-26 12:02:10|15858.3|15854.3|15853.6|15849.6|15858.3|15854.3|15852|15848|314
1653566540000|2022-05-26 12:02:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|26
1653566560000|2022-05-26 12:02:40|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|99
1653566570000|2022-05-26 12:02:50|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|29
1653566580000|2022-05-26 12:03:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|19
1653566590000|2022-05-26 12:03:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|21
1653566600000|2022-05-26 12:03:20|||||||||202
1653566610000|2022-05-26 12:03:30|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|19
1653566620000|2022-05-26 12:03:40|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|46
1653566630000|2022-05-26 12:03:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|44
1653566640000|2022-05-26 12:04:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|21
1653566650000|2022-05-26 12:04:10|||||||||38
1653566660000|2022-05-26 12:04:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|5
1653566670000|2022-05-26 12:04:30|||||||||21
1653566680000|2022-05-26 12:04:40|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|29
1653566690000|2022-05-26 12:04:50|15866.1|15862.1|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|3
1653566700000|2022-05-26 12:05:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|10
1653566710000|2022-05-26 12:05:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653566720000|2022-05-26 12:05:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|23
1653566730000|2022-05-26 12:05:30|||||||||1
1653566740000|2022-05-26 12:05:40|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|18
1653566750000|2022-05-26 12:05:50|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|62
1653566760000|2022-05-26 12:06:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|47
1653566770000|2022-05-26 12:06:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|7
1653566780000|2022-05-26 12:06:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|15
1653566790000|2022-05-26 12:06:30|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|20
1653566800000|2022-05-26 12:06:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|3
1653566810000|2022-05-26 12:06:50|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|122
1653566840000|2022-05-26 12:07:20|||||||||10
1653566850000|2022-05-26 12:07:30|||||||||4
1653566860000|2022-05-26 12:07:40|||||||||3
1653566870000|2022-05-26 12:07:50|||||||||1
1653566880000|2022-05-26 12:08:00|||||||||12
1653566890000|2022-05-26 12:08:10|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|1
1653566910000|2022-05-26 12:08:30|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15873.9|15869.9|20
1653566930000|2022-05-26 12:08:50|||||||||1
1653566940000|2022-05-26 12:09:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|143
1653566950000|2022-05-26 12:09:10|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|22
1653566960000|2022-05-26 12:09:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|3
1653566970000|2022-05-26 12:09:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|4
1653566990000|2022-05-26 12:09:50|||||||||29
1653567000000|2022-05-26 12:10:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|21
1653567010000|2022-05-26 12:10:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|15
1653567020000|2022-05-26 12:10:20|15877|15873|15880.1|15876.1|15881.7|15877.7|15877|15873|8
1653567030000|2022-05-26 12:10:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|84
1653567040000|2022-05-26 12:10:40|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|2
1653567050000|2022-05-26 12:10:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|7
1653567070000|2022-05-26 12:11:10|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|8
1653567080000|2022-05-26 12:11:20|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|3
1653567090000|2022-05-26 12:11:30|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|6
1653567100000|2022-05-26 12:11:40|||||||||6
1653567110000|2022-05-26 12:11:50|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|19
1653567120000|2022-05-26 12:12:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|81
1653567130000|2022-05-26 12:12:10|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|15
1653567140000|2022-05-26 12:12:20|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|59
1653567150000|2022-05-26 12:12:30|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|55
1653567160000|2022-05-26 12:12:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|9
1653567170000|2022-05-26 12:12:50|||||||||11
1653567180000|2022-05-26 12:13:00|15883.3|15879.3|15878.6|15874.6|15883.3|15879.3|15872.3|15868.3|46
1653567190000|2022-05-26 12:13:10|||||||||34
1653567200000|2022-05-26 12:13:20|||||||||46
1653567210000|2022-05-26 12:13:30|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|73
1653567220000|2022-05-26 12:13:40|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|8
1653567230000|2022-05-26 12:13:50|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|11
1653567240000|2022-05-26 12:14:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|16
1653567250000|2022-05-26 12:14:10|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|41
1653567270000|2022-05-26 12:14:30|||||||||2
1653567280000|2022-05-26 12:14:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|12
1653567290000|2022-05-26 12:14:50|||||||||87
1653567300000|2022-05-26 12:15:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|33
1653567310000|2022-05-26 12:15:10|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|20
1653567320000|2022-05-26 12:15:20|||||||||11
1653567330000|2022-05-26 12:15:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|3
1653567340000|2022-05-26 12:15:40|||||||||26
1653567350000|2022-05-26 12:15:50|||||||||44
1653567360000|2022-05-26 12:16:00|||||||||10
1653567370000|2022-05-26 12:16:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|36
1653567380000|2022-05-26 12:16:20|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|16
1653567390000|2022-05-26 12:16:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|85
1653567400000|2022-05-26 12:16:40|15887.9|15883.9|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|36
1653567410000|2022-05-26 12:16:50|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|22
1653567420000|2022-05-26 12:17:00|15887.9|15883.9|15886.4|15882.4|15891.1|15887.1|15884.8|15880.8|22
1653567430000|2022-05-26 12:17:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|182
1653567440000|2022-05-26 12:17:20|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|21
1653567450000|2022-05-26 12:17:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|27
1653567460000|2022-05-26 12:17:40|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|41
1653567470000|2022-05-26 12:17:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|48
1653567480000|2022-05-26 12:18:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|22
1653567490000|2022-05-26 12:18:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|35
1653567500000|2022-05-26 12:18:20|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|4
1653567510000|2022-05-26 12:18:30|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|7
1653567520000|2022-05-26 12:18:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|9
1653567530000|2022-05-26 12:18:50|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|25
1653567540000|2022-05-26 12:19:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|22
1653567550000|2022-05-26 12:19:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|13
1653567560000|2022-05-26 12:19:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|155
1653567570000|2022-05-26 12:19:30|15870.8|15866.8|15881.7|15877.7|15881.7|15877.7|15869.2|15865.2|12
1653567580000|2022-05-26 12:19:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|39
1653567590000|2022-05-26 12:19:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|13
1653567600000|2022-05-26 12:20:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|18
1653567610000|2022-05-26 12:20:10|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|12
1653567620000|2022-05-26 12:20:20|||||||||160
1653567630000|2022-05-26 12:20:30|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|81
1653567640000|2022-05-26 12:20:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|144
1653567650000|2022-05-26 12:20:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|50
1653567660000|2022-05-26 12:21:00|||||||||586
1653567670000|2022-05-26 12:21:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|12
1653567680000|2022-05-26 12:21:20|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|14
1653567690000|2022-05-26 12:21:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|39
1653567700000|2022-05-26 12:21:40|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|31
1653567710000|2022-05-26 12:21:50|||||||||31
1653567720000|2022-05-26 12:22:00|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|18
1653567730000|2022-05-26 12:22:10|||||||||167
1653567740000|2022-05-26 12:22:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|72
1653567750000|2022-05-26 12:22:30|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|3
1653567760000|2022-05-26 12:22:40|||||||||8
1653567770000|2022-05-26 12:22:50|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|368
1653567780000|2022-05-26 12:23:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|99
1653567790000|2022-05-26 12:23:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|23
1653567800000|2022-05-26 12:23:20|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|7
1653567810000|2022-05-26 12:23:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|32
1653567820000|2022-05-26 12:23:40|||||||||185
1653567830000|2022-05-26 12:23:50|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|46
1653567840000|2022-05-26 12:24:00|15892.6|15888.6|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|44
1653567850000|2022-05-26 12:24:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|0
1653567860000|2022-05-26 12:24:20|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|52
1653567870000|2022-05-26 12:24:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|14
1653567880000|2022-05-26 12:24:40|||||||||3
1653567890000|2022-05-26 12:24:50|||||||||37
1653567900000|2022-05-26 12:25:00|||||||||8
1653567910000|2022-05-26 12:25:10|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|30
1653567920000|2022-05-26 12:25:20|||||||||17
1653567930000|2022-05-26 12:25:30|||||||||2
1653567940000|2022-05-26 12:25:40|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|11
1653567950000|2022-05-26 12:25:50|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|8
1653567960000|2022-05-26 12:26:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|0
1653567970000|2022-05-26 12:26:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|21
1653567980000|2022-05-26 12:26:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|38
1653567990000|2022-05-26 12:26:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|3
1653568000000|2022-05-26 12:26:40|||||||||31
1653568010000|2022-05-26 12:26:50|||||||||125
1653568020000|2022-05-26 12:27:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|86
1653568030000|2022-05-26 12:27:10|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|18
1653568040000|2022-05-26 12:27:20|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|2
1653568050000|2022-05-26 12:27:30|||||||||35
1653568060000|2022-05-26 12:27:40|||||||||31
1653568070000|2022-05-26 12:27:50|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|22
1653568080000|2022-05-26 12:28:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|6
1653568090000|2022-05-26 12:28:10|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|6
1653568100000|2022-05-26 12:28:20|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|5
1653568110000|2022-05-26 12:28:30|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|7
1653568120000|2022-05-26 12:28:40|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|3
1653568130000|2022-05-26 12:28:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|2
1653568140000|2022-05-26 12:29:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|54
1653568150000|2022-05-26 12:29:10|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|225
1653568160000|2022-05-26 12:29:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|9
1653568170000|2022-05-26 12:29:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|9
1653568180000|2022-05-26 12:29:40|||||||||255
1653568190000|2022-05-26 12:29:50|||||||||7
1653568200000|2022-05-26 12:30:00|15898.9|15894.9|15891.1|15887.1|15898.9|15894.9|15880.1|15876.1|20
1653568210000|2022-05-26 12:30:10|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15886.4|15882.4|6
1653568220000|2022-05-26 12:30:20|15894.2|15890.2|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|12
1653568230000|2022-05-26 12:30:30|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15895.8|15891.8|128
1653568240000|2022-05-26 12:30:40|15897.3|15893.3|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|27
1653568250000|2022-05-26 12:30:50|15902|15898|15903.6|15899.6|15906.7|15902.7|15902|15898|14
1653568260000|2022-05-26 12:31:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|71
1653568270000|2022-05-26 12:31:10|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|18
1653568280000|2022-05-26 12:31:20|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|23
1653568290000|2022-05-26 12:31:30|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|13
1653568300000|2022-05-26 12:31:40|||||||||4
1653568310000|2022-05-26 12:31:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|18
1653568320000|2022-05-26 12:32:00|15912.9|15908.9|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|13
1653568330000|2022-05-26 12:32:10|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|12
1653568340000|2022-05-26 12:32:20|15919.2|15915.2|15917.6|15913.6|15919.2|15915.2|15912.9|15908.9|14
1653568350000|2022-05-26 12:32:30|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|25
1653568360000|2022-05-26 12:32:40|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|210
1653568370000|2022-05-26 12:32:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|631
1653568380000|2022-05-26 12:33:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|11
1653568390000|2022-05-26 12:33:10|||||||||3
1653568400000|2022-05-26 12:33:20|||||||||44
1653568410000|2022-05-26 12:33:30|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|25
1653568420000|2022-05-26 12:33:40|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|1
1653568430000|2022-05-26 12:33:50|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|5
1653568440000|2022-05-26 12:34:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|150
1653568450000|2022-05-26 12:34:10|15908.3|15904.3|15916.1|15912.1|15919.2|15915.2|15906.7|15902.7|11
1653568460000|2022-05-26 12:34:20|||||||||3
1653568470000|2022-05-26 12:34:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|14
1653568490000|2022-05-26 12:34:50|15906.7|15902.7|15905.1|15901.1|15909.8|15905.8|15905.1|15901.1|15
1653568500000|2022-05-26 12:35:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|53
1653568510000|2022-05-26 12:35:10|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|377
1653568520000|2022-05-26 12:35:20|15902|15898|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|35
1653568530000|2022-05-26 12:35:30|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|11
1653568540000|2022-05-26 12:35:40|15902|15898|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|167
1653568550000|2022-05-26 12:35:50|15906.7|15902.7|15902|15898|15912.9|15908.9|15902|15898|67
1653568560000|2022-05-26 12:36:00|15903.6|15899.6|15898.9|15894.9|15903.6|15899.6|15897.3|15893.3|17
1653568570000|2022-05-26 12:36:10|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|23
1653568580000|2022-05-26 12:36:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|368
1653568590000|2022-05-26 12:36:30|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|7
1653568620000|2022-05-26 12:37:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|21
1653568630000|2022-05-26 12:37:10|||||||||6
1653568640000|2022-05-26 12:37:20|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|25
1653568650000|2022-05-26 12:37:30|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|36
1653568660000|2022-05-26 12:37:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|318
1653568670000|2022-05-26 12:37:50|15892.6|15888.6|15886.4|15882.4|15892.6|15888.6|15884.8|15880.8|114
1653568680000|2022-05-26 12:38:00|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|99
1653568690000|2022-05-26 12:38:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|8
1653568700000|2022-05-26 12:38:20|15889.5|15885.5|15881.7|15877.7|15889.5|15885.5|15881.7|15877.7|36
1653568710000|2022-05-26 12:38:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|43
1653568720000|2022-05-26 12:38:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|17
1653568730000|2022-05-26 12:38:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|22
1653568740000|2022-05-26 12:39:00|15886.4|15882.4|15886.4|15882.4|15887.9|15883.9|15884.8|15880.8|75
1653568750000|2022-05-26 12:39:10|15887.9|15883.9|15884.8|15880.8|15889.5|15885.5|15881.7|15877.7|123
1653568760000|2022-05-26 12:39:20|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|5
1653568770000|2022-05-26 12:39:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|78
1653568780000|2022-05-26 12:39:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|8
1653568790000|2022-05-26 12:39:50|||||||||262
1653568800000|2022-05-26 12:40:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|73
1653568810000|2022-05-26 12:40:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|29
1653568820000|2022-05-26 12:40:20|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|37
1653568830000|2022-05-26 12:40:30|15878.6|15874.6|15875.4|15871.4|15883.3|15879.3|15875.4|15871.4|31
1653568840000|2022-05-26 12:40:40|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|14
1653568850000|2022-05-26 12:40:50|15872.3|15868.3|15862.9|15858.9|15872.3|15868.3|15862.9|15858.9|125
1653568860000|2022-05-26 12:41:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|19
1653568870000|2022-05-26 12:41:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|9
1653568880000|2022-05-26 12:41:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|38
1653568890000|2022-05-26 12:41:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653568900000|2022-05-26 12:41:40|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|33
1653568920000|2022-05-26 12:42:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|38
1653568930000|2022-05-26 12:42:10|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|39
1653568940000|2022-05-26 12:42:20|15862.9|15858.9|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|109
1653568950000|2022-05-26 12:42:30|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|97
1653568960000|2022-05-26 12:42:40|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|306
1653568970000|2022-05-26 12:42:50|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|106
1653568980000|2022-05-26 12:43:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|283
1653568990000|2022-05-26 12:43:10|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|19
1653569000000|2022-05-26 12:43:20|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|15
1653569010000|2022-05-26 12:43:30|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|36
1653569020000|2022-05-26 12:43:40|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|30
1653569030000|2022-05-26 12:43:50|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|11
1653569040000|2022-05-26 12:44:00|15869.2|15865.2|15867.6|15863.6|15872.3|15868.3|15866.1|15862.1|51
1653569050000|2022-05-26 12:44:10|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|14
1653569060000|2022-05-26 12:44:20|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|6
1653569070000|2022-05-26 12:44:30|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|26
1653569080000|2022-05-26 12:44:40|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|25
1653569090000|2022-05-26 12:44:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|62
1653569100000|2022-05-26 12:45:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|34
1653569110000|2022-05-26 12:45:10|15856.7|15852.7|15848.9|15844.9|15856.7|15852.7|15848.9|15844.9|303
1653569120000|2022-05-26 12:45:20|15847.3|15843.3|15842.6|15838.6|15848.9|15844.9|15842.6|15838.6|182
1653569130000|2022-05-26 12:45:30|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|26
1653569140000|2022-05-26 12:45:40|15839.5|15835.5|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|20
1653569150000|2022-05-26 12:45:50|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|7
1653569160000|2022-05-26 12:46:00|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|5
1653569170000|2022-05-26 12:46:10|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|12
1653569180000|2022-05-26 12:46:20|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|42
1653569190000|2022-05-26 12:46:30|||||||||2
1653569200000|2022-05-26 12:46:40|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|6
1653569210000|2022-05-26 12:46:50|||||||||1
1653569220000|2022-05-26 12:47:00|||||||||7
1653569230000|2022-05-26 12:47:10|||||||||7
1653569240000|2022-05-26 12:47:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|51
1653569250000|2022-05-26 12:47:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|7
1653569260000|2022-05-26 12:47:40|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|56
1653569270000|2022-05-26 12:47:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|145
1653569280000|2022-05-26 12:48:00|15837.9|15833.9|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|28
1653569290000|2022-05-26 12:48:10|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|51
1653569300000|2022-05-26 12:48:20|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|44
1653569310000|2022-05-26 12:48:30|||||||||18
1653569320000|2022-05-26 12:48:40|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|60
1653569330000|2022-05-26 12:48:50|||||||||20
1653569340000|2022-05-26 12:49:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|201
1653569350000|2022-05-26 12:49:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|114
1653569360000|2022-05-26 12:49:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|109
1653569370000|2022-05-26 12:49:30|||||||||227
1653569380000|2022-05-26 12:49:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|90
1653569390000|2022-05-26 12:49:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|12
1653569400000|2022-05-26 12:50:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|114
1653569410000|2022-05-26 12:50:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|34
1653569420000|2022-05-26 12:50:20|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|21
1653569430000|2022-05-26 12:50:30|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|163
1653569440000|2022-05-26 12:50:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2
1653569450000|2022-05-26 12:50:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|16
1653569460000|2022-05-26 12:51:00|||||||||3
1653569470000|2022-05-26 12:51:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|12
1653569480000|2022-05-26 12:51:20|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|34
1653569490000|2022-05-26 12:51:30|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|18
1653569500000|2022-05-26 12:51:40|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|23
1653569510000|2022-05-26 12:51:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|31
1653569520000|2022-05-26 12:52:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|29
1653569530000|2022-05-26 12:52:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|6
1653569540000|2022-05-26 12:52:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|39
1653569550000|2022-05-26 12:52:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|15
1653569560000|2022-05-26 12:52:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|48
1653569570000|2022-05-26 12:52:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|46
1653569580000|2022-05-26 12:53:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|71
1653569590000|2022-05-26 12:53:10|||||||||74
1653569600000|2022-05-26 12:53:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|28
1653569610000|2022-05-26 12:53:30|15850.4|15846.4|15844.2|15840.2|15852|15848|15844.2|15840.2|73
1653569620000|2022-05-26 12:53:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|39
1653569630000|2022-05-26 12:53:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|33
1653569640000|2022-05-26 12:54:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1032
1653569650000|2022-05-26 12:54:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|91
1653569660000|2022-05-26 12:54:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|26
1653569670000|2022-05-26 12:54:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|63
1653569680000|2022-05-26 12:54:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|61
1653569690000|2022-05-26 12:54:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|28
1653569700000|2022-05-26 12:55:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|9
1653569710000|2022-05-26 12:55:10|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|110
1653569720000|2022-05-26 12:55:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|62
1653569730000|2022-05-26 12:55:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|27
1653569740000|2022-05-26 12:55:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|4
1653569750000|2022-05-26 12:55:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|37
1653569760000|2022-05-26 12:56:00|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|35
1653569770000|2022-05-26 12:56:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|44
1653569780000|2022-05-26 12:56:20|||||||||1
1653569790000|2022-05-26 12:56:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|6
1653569800000|2022-05-26 12:56:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|12
1653569810000|2022-05-26 12:56:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|23
1653569820000|2022-05-26 12:57:00|||||||||100
1653569830000|2022-05-26 12:57:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|20
1653569840000|2022-05-26 12:57:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|17
1653569850000|2022-05-26 12:57:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|52
1653569860000|2022-05-26 12:57:40|||||||||193
1653569870000|2022-05-26 12:57:50|||||||||6
1653569880000|2022-05-26 12:58:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|15
1653569890000|2022-05-26 12:58:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|392
1653569900000|2022-05-26 12:58:20|||||||||5
1653569910000|2022-05-26 12:58:30|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|15
1653569920000|2022-05-26 12:58:40|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|56
1653569930000|2022-05-26 12:58:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|3
1653569940000|2022-05-26 12:59:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1038
1653569950000|2022-05-26 12:59:10|||||||||385
1653569960000|2022-05-26 12:59:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|25
1653569970000|2022-05-26 12:59:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|66
1653569980000|2022-05-26 12:59:40|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|29
1653569990000|2022-05-26 12:59:50|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653570000000|2022-05-26 13:00:00|||||||||111
1653570010000|2022-05-26 13:00:10|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|29
1653570020000|2022-05-26 13:00:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|6
1653570030000|2022-05-26 13:00:30|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|23
1653570040000|2022-05-26 13:00:40|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|51
1653570050000|2022-05-26 13:00:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|56
1653570070000|2022-05-26 13:01:10|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|66
1653570080000|2022-05-26 13:01:20|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|11
1653570090000|2022-05-26 13:01:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|21
1653570100000|2022-05-26 13:01:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|22
1653570110000|2022-05-26 13:01:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|17
1653570120000|2022-05-26 13:02:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|434
1653570130000|2022-05-26 13:02:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|252
1653570140000|2022-05-26 13:02:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|860
1653570150000|2022-05-26 13:02:30|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|160
1653570160000|2022-05-26 13:02:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|9
1653570170000|2022-05-26 13:02:50|||||||||6
1653570180000|2022-05-26 13:03:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|7
1653570190000|2022-05-26 13:03:10|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|2
1653570200000|2022-05-26 13:03:20|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|6
1653570210000|2022-05-26 13:03:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|22
1653570220000|2022-05-26 13:03:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|7
1653570230000|2022-05-26 13:03:50|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|8
1653570240000|2022-05-26 13:04:00|||||||||4
1653570250000|2022-05-26 13:04:10|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|9
1653570260000|2022-05-26 13:04:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653570270000|2022-05-26 13:04:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|8
1653570280000|2022-05-26 13:04:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|112
1653570290000|2022-05-26 13:04:50|15834.8|15830.8|15839.5|15835.5|15841.1|15837.1|15834.8|15830.8|18
1653570300000|2022-05-26 13:05:00|15837.9|15833.9|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|12
1653570310000|2022-05-26 13:05:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653570320000|2022-05-26 13:05:20|15845.8|15841.8|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|22
1653570330000|2022-05-26 13:05:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1653570340000|2022-05-26 13:05:40|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|93
1653570350000|2022-05-26 13:05:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|25
1653570360000|2022-05-26 13:06:00|||||||||13
1653570370000|2022-05-26 13:06:10|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|22
1653570380000|2022-05-26 13:06:20|||||||||45
1653570390000|2022-05-26 13:06:30|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|14
1653570400000|2022-05-26 13:06:40|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|24
1653570410000|2022-05-26 13:06:50|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|19
1653570420000|2022-05-26 13:07:00|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|12
1653570430000|2022-05-26 13:07:10|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|11
1653570440000|2022-05-26 13:07:20|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|22
1653570450000|2022-05-26 13:07:30|||||||||3
1653570460000|2022-05-26 13:07:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|19
1653570470000|2022-05-26 13:07:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|14
1653570480000|2022-05-26 13:08:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|26
1653570490000|2022-05-26 13:08:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|9
1653570500000|2022-05-26 13:08:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|4
1653570510000|2022-05-26 13:08:30|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|16
1653570520000|2022-05-26 13:08:40|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|55
1653570530000|2022-05-26 13:08:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|10
1653570540000|2022-05-26 13:09:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|21
1653570550000|2022-05-26 13:09:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|24
1653570560000|2022-05-26 13:09:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|22
1653570570000|2022-05-26 13:09:30|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|10
1653570580000|2022-05-26 13:09:40|||||||||9
1653570590000|2022-05-26 13:09:50|15862.9|15858.9|15875.4|15871.4|15884.8|15880.8|15862.9|15858.9|32
1653570600000|2022-05-26 13:10:00|15872.3|15868.3|15875.4|15871.4|15877|15873|15869.2|15865.2|205
1653570610000|2022-05-26 13:10:10|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|57
1653570620000|2022-05-26 13:10:20|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|269
1653570630000|2022-05-26 13:10:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|80
1653570640000|2022-05-26 13:10:40|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|52
1653570650000|2022-05-26 13:10:50|15883.3|15879.3|15884.8|15880.8|15886.4|15882.4|15881.7|15877.7|35
1653570660000|2022-05-26 13:11:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|96
1653570670000|2022-05-26 13:11:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|131
1653570680000|2022-05-26 13:11:20|15889.5|15885.5|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|68
1653570690000|2022-05-26 13:11:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|171
1653570700000|2022-05-26 13:11:40|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|57
1653570710000|2022-05-26 13:11:50|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|47
1653570720000|2022-05-26 13:12:00|15881.7|15877.7|15880.1|15876.1|15884.8|15880.8|15878.6|15874.6|41
1653570730000|2022-05-26 13:12:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|33
1653570740000|2022-05-26 13:12:20|15877|15873|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|124
1653570750000|2022-05-26 13:12:30|||||||||14
1653570760000|2022-05-26 13:12:40|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|58
1653570770000|2022-05-26 13:12:50|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|24
1653570780000|2022-05-26 13:13:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|197
1653570790000|2022-05-26 13:13:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|221
1653570800000|2022-05-26 13:13:20|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|29
1653570810000|2022-05-26 13:13:30|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|119
1653570820000|2022-05-26 13:13:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|513
1653570830000|2022-05-26 13:13:50|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|44
1653570840000|2022-05-26 13:14:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|43
1653570850000|2022-05-26 13:14:10|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|36
1653570860000|2022-05-26 13:14:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|184
1653570880000|2022-05-26 13:14:40|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|4072
1653570890000|2022-05-26 13:14:50|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|106
1653570900000|2022-05-26 13:15:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|32
1653570910000|2022-05-26 13:15:10|15880.1|15876.1|15869.2|15865.2|15880.1|15876.1|15869.2|15865.2|98
1653570920000|2022-05-26 13:15:20|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15867.6|15863.6|67
1653570930000|2022-05-26 13:15:30|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|73
1653570940000|2022-05-26 13:15:40|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|140
1653570950000|2022-05-26 13:15:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|53
1653570960000|2022-05-26 13:16:00|15870.8|15866.8|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|159
1653570970000|2022-05-26 13:16:10|15877|15873|15877|15873|15877|15873|15875.4|15871.4|8
1653570980000|2022-05-26 13:16:20|15875.4|15871.4|15862.9|15858.9|15877|15873|15862.9|15858.9|20
1653570990000|2022-05-26 13:16:30|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|28
1653571000000|2022-05-26 13:16:40|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|59
1653571010000|2022-05-26 13:16:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|24
1653571020000|2022-05-26 13:17:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|11
1653571030000|2022-05-26 13:17:10|||||||||6
1653571040000|2022-05-26 13:17:20|||||||||239
1653571050000|2022-05-26 13:17:30|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|16
1653571060000|2022-05-26 13:17:40|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|43
1653571070000|2022-05-26 13:17:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653571080000|2022-05-26 13:18:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|16
1653571090000|2022-05-26 13:18:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|18
1653571100000|2022-05-26 13:18:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|22
1653571110000|2022-05-26 13:18:30|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|141
1653571120000|2022-05-26 13:18:40|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|60
1653571130000|2022-05-26 13:18:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|82
1653571140000|2022-05-26 13:19:00|||||||||9
1653571150000|2022-05-26 13:19:10|||||||||71
1653571160000|2022-05-26 13:19:20|||||||||7
1653571170000|2022-05-26 13:19:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|113
1653571180000|2022-05-26 13:19:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|13
1653571190000|2022-05-26 13:19:50|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|50
1653571200000|2022-05-26 13:20:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|9
1653571210000|2022-05-26 13:20:10|||||||||5
1653571220000|2022-05-26 13:20:20|||||||||6
1653571230000|2022-05-26 13:20:30|15859.8|15855.8|15864.5|15860.5|15866.1|15862.1|15859.8|15855.8|35
1653571240000|2022-05-26 13:20:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|9
1653571250000|2022-05-26 13:20:50|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|32
1653571260000|2022-05-26 13:21:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|18
1653571270000|2022-05-26 13:21:10|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|47
1653571280000|2022-05-26 13:21:20|15862.9|15858.9|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|2
1653571290000|2022-05-26 13:21:30|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|9
1653571300000|2022-05-26 13:21:40|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|39
1653571310000|2022-05-26 13:21:50|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|6
1653571320000|2022-05-26 13:22:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|22
1653571330000|2022-05-26 13:22:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|13
1653571340000|2022-05-26 13:22:20|||||||||2
1653571350000|2022-05-26 13:22:30|15869.2|15865.2|15875.4|15871.4|15877|15873|15869.2|15865.2|41
1653571360000|2022-05-26 13:22:40|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|20
1653571380000|2022-05-26 13:23:00|||||||||13
1653571390000|2022-05-26 13:23:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|36
1653571400000|2022-05-26 13:23:20|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|9
1653571410000|2022-05-26 13:23:30|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|16
1653571420000|2022-05-26 13:23:40|||||||||36
1653571430000|2022-05-26 13:23:50|||||||||4
1653571440000|2022-05-26 13:24:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|33
1653571450000|2022-05-26 13:24:10|||||||||6
1653571460000|2022-05-26 13:24:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|4
1653571470000|2022-05-26 13:24:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|173
1653571480000|2022-05-26 13:24:40|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|14
1653571490000|2022-05-26 13:24:50|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|23
1653571500000|2022-05-26 13:25:00|||||||||12
1653571510000|2022-05-26 13:25:10|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|24
1653571520000|2022-05-26 13:25:20|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|34
1653571530000|2022-05-26 13:25:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|13
1653571540000|2022-05-26 13:25:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|9
1653571550000|2022-05-26 13:25:50|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|17
1653571560000|2022-05-26 13:26:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|15
1653571570000|2022-05-26 13:26:10|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|139
1653571580000|2022-05-26 13:26:20|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|51
1653571590000|2022-05-26 13:26:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|141
1653571600000|2022-05-26 13:26:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|31
1653571610000|2022-05-26 13:26:50|||||||||2
1653571620000|2022-05-26 13:27:00|15889.5|15885.5|15884.8|15880.8|15889.5|15885.5|15883.3|15879.3|126
1653571630000|2022-05-26 13:27:10|15886.4|15882.4|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|54
1653571640000|2022-05-26 13:27:20|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|17
1653571650000|2022-05-26 13:27:30|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|7
1653571660000|2022-05-26 13:27:40|15889.5|15885.5|15884.8|15880.8|15889.5|15885.5|15884.8|15880.8|37
1653571670000|2022-05-26 13:27:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653571680000|2022-05-26 13:28:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|4
1653571690000|2022-05-26 13:28:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|49
1653571700000|2022-05-26 13:28:20|15884.8|15880.8|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|48
1653571710000|2022-05-26 13:28:30|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|4
1653571720000|2022-05-26 13:28:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|10
1653571730000|2022-05-26 13:28:50|||||||||1
1653571740000|2022-05-26 13:29:00|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|28
1653571750000|2022-05-26 13:29:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|9
1653571760000|2022-05-26 13:29:20|15889.5|15885.5|15884.8|15880.8|15889.5|15885.5|15884.8|15880.8|14
1653571770000|2022-05-26 13:29:30|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|14
1653571780000|2022-05-26 13:29:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|7
1653571790000|2022-05-26 13:29:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|7
1653571800000|2022-05-26 13:30:00|15884.8|15880.8|15869.2|15865.2|15884.8|15880.8|15869.2|15865.2|70
1653571810000|2022-05-26 13:30:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|25
1653571820000|2022-05-26 13:30:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|15
1653571830000|2022-05-26 13:30:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|46
1653571840000|2022-05-26 13:30:40|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|30
1653571850000|2022-05-26 13:30:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|5
1653571860000|2022-05-26 13:31:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|72
1653571870000|2022-05-26 13:31:10|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|218
1653571880000|2022-05-26 13:31:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|8
1653571890000|2022-05-26 13:31:30|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|58
1653571900000|2022-05-26 13:31:40|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|37
1653571910000|2022-05-26 13:31:50|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|121
1653571920000|2022-05-26 13:32:00|15855.1|15851.1|15848.9|15844.9|15856.7|15852.7|15848.9|15844.9|17
1653571930000|2022-05-26 13:32:10|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|15
1653571940000|2022-05-26 13:32:20|15852|15848|15858.3|15854.3|15859.8|15855.8|15850.4|15846.4|32
1653571950000|2022-05-26 13:32:30|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|13
1653571960000|2022-05-26 13:32:40|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|25
1653571970000|2022-05-26 13:32:50|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|19
1653571980000|2022-05-26 13:33:00|15853.6|15849.6|15837.9|15833.9|15853.6|15849.6|15837.9|15833.9|213
1653571990000|2022-05-26 13:33:10|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|214
1653572000000|2022-05-26 13:33:20|15839.5|15835.5|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|73
1653572010000|2022-05-26 13:33:30|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|28
1653572020000|2022-05-26 13:33:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|159
1653572030000|2022-05-26 13:33:50|15834.8|15830.8|15833.3|15829.3|15837.9|15833.9|15833.3|15829.3|15
1653572040000|2022-05-26 13:34:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|170
1653572050000|2022-05-26 13:34:10|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|15
1653572060000|2022-05-26 13:34:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|7
1653572070000|2022-05-26 13:34:30|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|19
1653572080000|2022-05-26 13:34:40|15833.3|15829.3|15825.4|15821.4|15833.3|15829.3|15825.4|15821.4|26
1653572090000|2022-05-26 13:34:50|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|32
1653572100000|2022-05-26 13:35:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|173
1653572110000|2022-05-26 13:35:10|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15825.4|15821.4|10
1653572120000|2022-05-26 13:35:20|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|14
1653572130000|2022-05-26 13:35:30|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|42
1653572140000|2022-05-26 13:35:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|21
1653572150000|2022-05-26 13:35:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|766
1653572160000|2022-05-26 13:36:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|67
1653572170000|2022-05-26 13:36:10|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15842.6|15838.6|17
1653572180000|2022-05-26 13:36:20|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|9
1653572190000|2022-05-26 13:36:30|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|8
1653572200000|2022-05-26 13:36:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|10
1653572210000|2022-05-26 13:36:50|||||||||645
1653572220000|2022-05-26 13:37:00|15853.6|15849.6|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|239
1653572230000|2022-05-26 13:37:10|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15839.5|15835.5|137
1653572240000|2022-05-26 13:37:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15837.9|15833.9|392
1653572250000|2022-05-26 13:37:30|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|243
1653572260000|2022-05-26 13:37:40|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|221
1653572270000|2022-05-26 13:37:50|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|550
1653572280000|2022-05-26 13:38:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|64
1653572290000|2022-05-26 13:38:10|||||||||51
1653572300000|2022-05-26 13:38:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|32
1653572310000|2022-05-26 13:38:30|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|109
1653572320000|2022-05-26 13:38:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|35
1653572330000|2022-05-26 13:38:50|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|207
1653572340000|2022-05-26 13:39:00|||||||||17
1653572350000|2022-05-26 13:39:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|157
1653572360000|2022-05-26 13:39:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|17
1653572370000|2022-05-26 13:39:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|33
1653572380000|2022-05-26 13:39:40|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|128
1653572390000|2022-05-26 13:39:50|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|206
1653572400000|2022-05-26 13:40:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|47
1653572410000|2022-05-26 13:40:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|35
1653572420000|2022-05-26 13:40:20|||||||||23
1653572430000|2022-05-26 13:40:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|60
1653572440000|2022-05-26 13:40:40|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|15
1653572450000|2022-05-26 13:40:50|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|471
1653572460000|2022-05-26 13:41:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|115
1653572470000|2022-05-26 13:41:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|31
1653572480000|2022-05-26 13:41:20|||||||||35
1653572490000|2022-05-26 13:41:30|||||||||98
1653572500000|2022-05-26 13:41:40|||||||||165
1653572510000|2022-05-26 13:41:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|13
1653572520000|2022-05-26 13:42:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|67
1653572530000|2022-05-26 13:42:10|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|246
1653572540000|2022-05-26 13:42:20|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|78
1653572550000|2022-05-26 13:42:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|117
1653572560000|2022-05-26 13:42:40|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|131
1653572570000|2022-05-26 13:42:50|||||||||25
1653572580000|2022-05-26 13:43:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|14
1653572590000|2022-05-26 13:43:10|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|26
1653572600000|2022-05-26 13:43:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|105
1653572610000|2022-05-26 13:43:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|11
1653572620000|2022-05-26 13:43:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|369
1653572630000|2022-05-26 13:43:50|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15853.6|15849.6|167
1653572640000|2022-05-26 13:44:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|72
1653572650000|2022-05-26 13:44:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|24
1653572660000|2022-05-26 13:44:20|||||||||9
1653572670000|2022-05-26 13:44:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|36
1653572680000|2022-05-26 13:44:40|||||||||41
1653572690000|2022-05-26 13:44:50|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|18
1653572700000|2022-05-26 13:45:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|17
1653572710000|2022-05-26 13:45:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|46
1653572720000|2022-05-26 13:45:20|15878.6|15874.6|15891.1|15887.1|15891.1|15887.1|15878.6|15874.6|93
1653572730000|2022-05-26 13:45:30|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|19
1653572740000|2022-05-26 13:45:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|78
1653572750000|2022-05-26 13:45:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|32
1653572760000|2022-05-26 13:46:00|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|31
1653572770000|2022-05-26 13:46:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|37
1653572780000|2022-05-26 13:46:20|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|35
1653572790000|2022-05-26 13:46:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|47
1653572800000|2022-05-26 13:46:40|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|17
1653572810000|2022-05-26 13:46:50|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|69
1653572820000|2022-05-26 13:47:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|12
1653572830000|2022-05-26 13:47:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|46
1653572840000|2022-05-26 13:47:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|507
1653572850000|2022-05-26 13:47:30|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|91
1653572860000|2022-05-26 13:47:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|354
1653572870000|2022-05-26 13:47:50|15881.7|15877.7|15884.8|15880.8|15886.4|15882.4|15881.7|15877.7|27
1653572880000|2022-05-26 13:48:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|26
1653572890000|2022-05-26 13:48:10|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|15
1653572900000|2022-05-26 13:48:20|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|42
1653572910000|2022-05-26 13:48:30|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|7
1653572920000|2022-05-26 13:48:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|17
1653572930000|2022-05-26 13:48:50|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|31
1653572940000|2022-05-26 13:49:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|92
1653572950000|2022-05-26 13:49:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|111
1653572960000|2022-05-26 13:49:20|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|343
1653572970000|2022-05-26 13:49:30|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|45
1653572980000|2022-05-26 13:49:40|||||||||136
1653572990000|2022-05-26 13:49:50|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|140
1653573000000|2022-05-26 13:50:00|15877|15873|15870.8|15866.8|15877|15873|15870.8|15866.8|29
1653573010000|2022-05-26 13:50:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|23
1653573020000|2022-05-26 13:50:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|32
1653573030000|2022-05-26 13:50:30|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|23
1653573040000|2022-05-26 13:50:40|15873.9|15869.9|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|136
1653573050000|2022-05-26 13:50:50|15877|15873|15875.4|15871.4|15877|15873|15872.3|15868.3|23
1653573060000|2022-05-26 13:51:00|15873.9|15869.9|15867.6|15863.6|15878.6|15874.6|15867.6|15863.6|57
1653573070000|2022-05-26 13:51:10|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|31
1653573080000|2022-05-26 13:51:20|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|101
1653573090000|2022-05-26 13:51:30|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|27
1653573100000|2022-05-26 13:51:40|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|27
1653573110000|2022-05-26 13:51:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|9
1653573120000|2022-05-26 13:52:00|||||||||35
1653573130000|2022-05-26 13:52:10|||||||||21
1653573140000|2022-05-26 13:52:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|24
1653573150000|2022-05-26 13:52:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|3
1653573160000|2022-05-26 13:52:40|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|38
1653573170000|2022-05-26 13:52:50|||||||||5
1653573180000|2022-05-26 13:53:00|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15855.1|15851.1|42
1653573190000|2022-05-26 13:53:10|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|17
1653573200000|2022-05-26 13:53:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|573
1653573210000|2022-05-26 13:53:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|120
1653573220000|2022-05-26 13:53:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|23
1653573230000|2022-05-26 13:53:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|145
1653573240000|2022-05-26 13:54:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|30
1653573250000|2022-05-26 13:54:10|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|86
1653573260000|2022-05-26 13:54:20|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|30
1653573270000|2022-05-26 13:54:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|14
1653573280000|2022-05-26 13:54:40|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|14
1653573290000|2022-05-26 13:54:50|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|372
1653573300000|2022-05-26 13:55:00|15858.3|15854.3|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|22
1653573310000|2022-05-26 13:55:10|15861.4|15857.4|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|10
1653573320000|2022-05-26 13:55:20|||||||||56
1653573330000|2022-05-26 13:55:30|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|215
1653573340000|2022-05-26 13:55:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|56
1653573350000|2022-05-26 13:55:50|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|37
1653573360000|2022-05-26 13:56:00|||||||||266
1653573370000|2022-05-26 13:56:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|42
1653573380000|2022-05-26 13:56:20|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|47
1653573390000|2022-05-26 13:56:30|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|98
1653573400000|2022-05-26 13:56:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|28
1653573410000|2022-05-26 13:56:50|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|28
1653573420000|2022-05-26 13:57:00|||||||||124
1653573430000|2022-05-26 13:57:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|20
1653573440000|2022-05-26 13:57:20|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|15
1653573450000|2022-05-26 13:57:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|27
1653573460000|2022-05-26 13:57:40|15887.9|15883.9|15892.6|15888.6|15892.6|15888.6|15887.9|15883.9|42
1653573470000|2022-05-26 13:57:50|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|28
1653573480000|2022-05-26 13:58:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|30
1653573490000|2022-05-26 13:58:10|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|78
1653573500000|2022-05-26 13:58:20|15884.8|15880.8|15887.9|15883.9|15889.5|15885.5|15884.8|15880.8|68
1653573510000|2022-05-26 13:58:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|72
1653573520000|2022-05-26 13:58:40|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|49
1653573530000|2022-05-26 13:58:50|||||||||102
1653573540000|2022-05-26 13:59:00|||||||||16
1653573550000|2022-05-26 13:59:10|||||||||28
1653573560000|2022-05-26 13:59:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|126
1653573570000|2022-05-26 13:59:30|||||||||28
1653573580000|2022-05-26 13:59:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|83
1653573590000|2022-05-26 13:59:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|30
1653573600000|2022-05-26 14:00:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|85
1653573610000|2022-05-26 14:00:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|36
1653573620000|2022-05-26 14:00:20|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|67
1653573630000|2022-05-26 14:00:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|85
1653573640000|2022-05-26 14:00:40|15895.8|15891.8|15891.1|15887.1|15895.8|15891.8|15891.1|15887.1|70
1653573650000|2022-05-26 14:00:50|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15889.5|15885.5|116
1653573660000|2022-05-26 14:01:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|17
1653573670000|2022-05-26 14:01:10|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|59
1653573680000|2022-05-26 14:01:20|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|98
1653573690000|2022-05-26 14:01:30|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|23
1653573700000|2022-05-26 14:01:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|59
1653573710000|2022-05-26 14:01:50|15877|15873|15872.3|15868.3|15877|15873|15872.3|15868.3|15
1653573720000|2022-05-26 14:02:00|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|8
1653573730000|2022-05-26 14:02:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|46
1653573740000|2022-05-26 14:02:20|15878.6|15874.6|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|13
1653573750000|2022-05-26 14:02:30|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15870.8|15866.8|82
1653573760000|2022-05-26 14:02:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|109
1653573770000|2022-05-26 14:02:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1653573780000|2022-05-26 14:03:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|30
1653573790000|2022-05-26 14:03:10|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|15
1653573800000|2022-05-26 14:03:20|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|220
1653573810000|2022-05-26 14:03:30|||||||||70
1653573820000|2022-05-26 14:03:40|||||||||153
1653573830000|2022-05-26 14:03:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|35
1653573840000|2022-05-26 14:04:00|15862.9|15858.9|15866.1|15862.1|15867.6|15863.6|15862.9|15858.9|120
1653573850000|2022-05-26 14:04:10|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|38
1653573860000|2022-05-26 14:04:20|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|12
1653573870000|2022-05-26 14:04:30|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1469
1653573880000|2022-05-26 14:04:40|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|45
1653573890000|2022-05-26 14:04:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|94
1653573900000|2022-05-26 14:05:00|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15861.4|15857.4|36
1653573910000|2022-05-26 14:05:10|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|14
1653573930000|2022-05-26 14:05:30|||||||||1
1653573940000|2022-05-26 14:05:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|183
1653573950000|2022-05-26 14:05:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|21
1653573960000|2022-05-26 14:06:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|287
1653573970000|2022-05-26 14:06:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|94
1653573980000|2022-05-26 14:06:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|8
1653573990000|2022-05-26 14:06:30|15867.6|15863.6|15870.8|15866.8|15870.8|15866.8|15866.1|15862.1|0
1653574000000|2022-05-26 14:06:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|31
1653574010000|2022-05-26 14:06:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|18
1653574030000|2022-05-26 14:07:10|15864.5|15860.5|15870.8|15866.8|15872.3|15868.3|15864.5|15860.5|25
1653574040000|2022-05-26 14:07:20|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|28
1653574050000|2022-05-26 14:07:30|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|14
1653574060000|2022-05-26 14:07:40|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|29
1653574070000|2022-05-26 14:07:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|39
1653574080000|2022-05-26 14:08:00|||||||||1
1653574090000|2022-05-26 14:08:10|||||||||14
1653574100000|2022-05-26 14:08:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|20
1653574110000|2022-05-26 14:08:30|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|130
1653574120000|2022-05-26 14:08:40|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|27
1653574130000|2022-05-26 14:08:50|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|48
1653574140000|2022-05-26 14:09:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|18
1653574150000|2022-05-26 14:09:10|||||||||5
1653574160000|2022-05-26 14:09:20|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|5
1653574170000|2022-05-26 14:09:30|15880.1|15876.1|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|19
1653574180000|2022-05-26 14:09:40|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|20
1653574190000|2022-05-26 14:09:50|15877|15873|15877|15873|15877|15873|15877|15873|42
1653574200000|2022-05-26 14:10:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|108
1653574210000|2022-05-26 14:10:10|15883.3|15879.3|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|12
1653574220000|2022-05-26 14:10:20|||||||||3
1653574230000|2022-05-26 14:10:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|9
1653574240000|2022-05-26 14:10:40|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|29
1653574250000|2022-05-26 14:10:50|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15883.3|15879.3|16
1653574260000|2022-05-26 14:11:00|||||||||1
1653574270000|2022-05-26 14:11:10|||||||||23
1653574280000|2022-05-26 14:11:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|77
1653574290000|2022-05-26 14:11:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|36
1653574300000|2022-05-26 14:11:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|43
1653574310000|2022-05-26 14:11:50|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|21
1653574320000|2022-05-26 14:12:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|11
1653574330000|2022-05-26 14:12:10|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15877|15873|46
1653574340000|2022-05-26 14:12:20|15880.1|15876.1|15877|15873|15881.7|15877.7|15877|15873|25
1653574350000|2022-05-26 14:12:30|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|12
1653574360000|2022-05-26 14:12:40|15880.1|15876.1|15881.7|15877.7|15883.3|15879.3|15880.1|15876.1|30
1653574370000|2022-05-26 14:12:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|32
1653574380000|2022-05-26 14:13:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|52
1653574390000|2022-05-26 14:13:10|||||||||16
1653574400000|2022-05-26 14:13:20|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|4
1653574410000|2022-05-26 14:13:30|||||||||2
1653574420000|2022-05-26 14:13:40|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|29
1653574430000|2022-05-26 14:13:50|||||||||6
1653574440000|2022-05-26 14:14:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|15
1653574450000|2022-05-26 14:14:10|||||||||6
1653574460000|2022-05-26 14:14:20|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|30
1653574470000|2022-05-26 14:14:30|15873.9|15869.9|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|9
1653574480000|2022-05-26 14:14:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|37
1653574490000|2022-05-26 14:14:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|76
1653574500000|2022-05-26 14:15:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|42
1653574510000|2022-05-26 14:15:10|||||||||50
1653574520000|2022-05-26 14:15:20|||||||||11
1653574530000|2022-05-26 14:15:30|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|38
1653574540000|2022-05-26 14:15:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|53
1653574550000|2022-05-26 14:15:50|||||||||13
1653574560000|2022-05-26 14:16:00|||||||||23
1653574570000|2022-05-26 14:16:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|68
1653574580000|2022-05-26 14:16:20|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|36
1653574590000|2022-05-26 14:16:30|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|290
1653574600000|2022-05-26 14:16:40|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|251
1653574610000|2022-05-26 14:16:50|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|177
1653574620000|2022-05-26 14:17:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|160
1653574630000|2022-05-26 14:17:10|||||||||32
1653574640000|2022-05-26 14:17:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|95
1653574650000|2022-05-26 14:17:30|||||||||218
1653574660000|2022-05-26 14:17:40|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|51
1653574670000|2022-05-26 14:17:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653574680000|2022-05-26 14:18:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|221
1653574690000|2022-05-26 14:18:10|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|31
1653574700000|2022-05-26 14:18:20|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|41
1653574710000|2022-05-26 14:18:30|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|23
1653574720000|2022-05-26 14:18:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|67
1653574730000|2022-05-26 14:18:50|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|46
1653574740000|2022-05-26 14:19:00|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|94
1653574750000|2022-05-26 14:19:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|63
1653574760000|2022-05-26 14:19:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|82
1653574770000|2022-05-26 14:19:30|||||||||29
1653574780000|2022-05-26 14:19:40|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|76
1653574790000|2022-05-26 14:19:50|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|159
1653574800000|2022-05-26 14:20:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|4
1653574810000|2022-05-26 14:20:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|173
1653574820000|2022-05-26 14:20:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|20
1653574830000|2022-05-26 14:20:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653574840000|2022-05-26 14:20:40|||||||||69
1653574850000|2022-05-26 14:20:50|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15867.6|15863.6|48
1653574860000|2022-05-26 14:21:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|27
1653574870000|2022-05-26 14:21:10|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|56
1653574880000|2022-05-26 14:21:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|188
1653574890000|2022-05-26 14:21:30|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|108
1653574900000|2022-05-26 14:21:40|||||||||33
1653574910000|2022-05-26 14:21:50|||||||||1
1653574920000|2022-05-26 14:22:00|||||||||3
1653574930000|2022-05-26 14:22:10|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|62
1653574940000|2022-05-26 14:22:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|35
1653574950000|2022-05-26 14:22:30|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15855.1|15851.1|33
1653574960000|2022-05-26 14:22:40|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|98
1653574970000|2022-05-26 14:22:50|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|19
1653574980000|2022-05-26 14:23:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|16
1653574990000|2022-05-26 14:23:10|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|109
1653575000000|2022-05-26 14:23:20|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|16
1653575010000|2022-05-26 14:23:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|71
1653575020000|2022-05-26 14:23:40|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|52
1653575030000|2022-05-26 14:23:50|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|36
1653575040000|2022-05-26 14:24:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|88
1653575050000|2022-05-26 14:24:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|50
1653575060000|2022-05-26 14:24:20|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|144
1653575070000|2022-05-26 14:24:30|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|31
1653575080000|2022-05-26 14:24:40|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|17
1653575090000|2022-05-26 14:24:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|34
1653575100000|2022-05-26 14:25:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|50
1653575110000|2022-05-26 14:25:10|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|70
1653575120000|2022-05-26 14:25:20|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|15
1653575130000|2022-05-26 14:25:30|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|42
1653575140000|2022-05-26 14:25:40|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|40
1653575150000|2022-05-26 14:25:50|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15842.6|15838.6|14
1653575160000|2022-05-26 14:26:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|22
1653575170000|2022-05-26 14:26:10|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|50
1653575180000|2022-05-26 14:26:20|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|160
1653575190000|2022-05-26 14:26:30|||||||||15
1653575200000|2022-05-26 14:26:40|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|38
1653575210000|2022-05-26 14:26:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|28
1653575220000|2022-05-26 14:27:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15852|15848|123
1653575230000|2022-05-26 14:27:10|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|134
1653575240000|2022-05-26 14:27:20|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|239
1653575250000|2022-05-26 14:27:30|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|89
1653575260000|2022-05-26 14:27:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|179
1653575270000|2022-05-26 14:27:50|||||||||43
1653575280000|2022-05-26 14:28:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|55
1653575290000|2022-05-26 14:28:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|48
1653575300000|2022-05-26 14:28:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|217
1653575310000|2022-05-26 14:28:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|128
1653575320000|2022-05-26 14:28:40|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|55
1653575330000|2022-05-26 14:28:50|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|58
1653575340000|2022-05-26 14:29:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15855.1|15851.1|180
1653575350000|2022-05-26 14:29:10|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|51
1653575360000|2022-05-26 14:29:20|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|32
1653575370000|2022-05-26 14:29:30|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|13
1653575380000|2022-05-26 14:29:40|||||||||84
1653575390000|2022-05-26 14:29:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|22
1653575400000|2022-05-26 14:30:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|34
1653575410000|2022-05-26 14:30:10|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|27
1653575420000|2022-05-26 14:30:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|174
1653575430000|2022-05-26 14:30:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|124
1653575440000|2022-05-26 14:30:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|31
1653575450000|2022-05-26 14:30:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|30
1653575460000|2022-05-26 14:31:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|4
1653575470000|2022-05-26 14:31:10|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|47
1653575480000|2022-05-26 14:31:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|18
1653575490000|2022-05-26 14:31:30|||||||||2
1653575500000|2022-05-26 14:31:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|39
1653575510000|2022-05-26 14:31:50|||||||||24
1653575520000|2022-05-26 14:32:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|3
1653575530000|2022-05-26 14:32:10|15858.3|15854.3|15855.1|15851.1|15859.8|15855.8|15855.1|15851.1|28
1653575540000|2022-05-26 14:32:20|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|10
1653575550000|2022-05-26 14:32:30|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|24
1653575560000|2022-05-26 14:32:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|40
1653575570000|2022-05-26 14:32:50|||||||||6
1653575580000|2022-05-26 14:33:00|||||||||12
1653575590000|2022-05-26 14:33:10|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|105
1653575600000|2022-05-26 14:33:20|||||||||14
1653575610000|2022-05-26 14:33:30|||||||||27
1653575620000|2022-05-26 14:33:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|43
1653575630000|2022-05-26 14:33:50|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|90
1653575640000|2022-05-26 14:34:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|17
1653575650000|2022-05-26 14:34:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|46
1653575660000|2022-05-26 14:34:20|||||||||34
1653575670000|2022-05-26 14:34:30|||||||||22
1653575680000|2022-05-26 14:34:40|||||||||29
1653575690000|2022-05-26 14:34:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|16
1653575700000|2022-05-26 14:35:00|||||||||136
1653575710000|2022-05-26 14:35:10|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|454
1653575720000|2022-05-26 14:35:20|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|197
1653575730000|2022-05-26 14:35:30|||||||||309
1653575740000|2022-05-26 14:35:40|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|397
1653575750000|2022-05-26 14:35:50|15845.8|15841.8|15841.1|15837.1|15845.8|15841.8|15841.1|15837.1|171
1653575760000|2022-05-26 14:36:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|134
1653575770000|2022-05-26 14:36:10|||||||||155
1653575780000|2022-05-26 14:36:20|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|163
1653575790000|2022-05-26 14:36:30|||||||||369
1653575800000|2022-05-26 14:36:40|||||||||274
1653575810000|2022-05-26 14:36:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|133
1653575820000|2022-05-26 14:37:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|260
1653575830000|2022-05-26 14:37:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|58
1653575840000|2022-05-26 14:37:20|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|244
1653575850000|2022-05-26 14:37:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15844.2|15840.2|314
1653575860000|2022-05-26 14:37:40|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|91
1653575870000|2022-05-26 14:37:50|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|21
1653575880000|2022-05-26 14:38:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|23
1653575890000|2022-05-26 14:38:10|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|143
1653575900000|2022-05-26 14:38:20|||||||||14
1653575910000|2022-05-26 14:38:30|||||||||23
1653575920000|2022-05-26 14:38:40|||||||||108
1653575930000|2022-05-26 14:38:50|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|117
1653575940000|2022-05-26 14:39:00|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|26
1653575950000|2022-05-26 14:39:10|15834.8|15830.8|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|56
1653575960000|2022-05-26 14:39:20|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|27
1653575970000|2022-05-26 14:39:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|37
1653575980000|2022-05-26 14:39:40|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|55
1653575990000|2022-05-26 14:39:50|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|22
1653576000000|2022-05-26 14:40:00|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|93
1653576010000|2022-05-26 14:40:10|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|152
1653576020000|2022-05-26 14:40:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|27
1653576030000|2022-05-26 14:40:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|13
1653576040000|2022-05-26 14:40:40|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|54
1653576050000|2022-05-26 14:40:50|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|24
1653576060000|2022-05-26 14:41:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|20
1653576070000|2022-05-26 14:41:10|||||||||34
1653576080000|2022-05-26 14:41:20|||||||||5
1653576090000|2022-05-26 14:41:30|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|17
1653576100000|2022-05-26 14:41:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|57
1653576110000|2022-05-26 14:41:50|||||||||9
1653576120000|2022-05-26 14:42:00|||||||||88
1653576130000|2022-05-26 14:42:10|||||||||21
1653576140000|2022-05-26 14:42:20|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|43
1653576150000|2022-05-26 14:42:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|26
1653576160000|2022-05-26 14:42:40|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|39
1653576170000|2022-05-26 14:42:50|||||||||1
1653576180000|2022-05-26 14:43:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|60
1653576190000|2022-05-26 14:43:10|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|50
1653576200000|2022-05-26 14:43:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|13
1653576210000|2022-05-26 14:43:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|20
1653576220000|2022-05-26 14:43:40|||||||||25
1653576230000|2022-05-26 14:43:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|38
1653576240000|2022-05-26 14:44:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|81
1653576250000|2022-05-26 14:44:10|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|41
1653576260000|2022-05-26 14:44:20|||||||||21
1653576270000|2022-05-26 14:44:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|28
1653576280000|2022-05-26 14:44:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|57
1653576290000|2022-05-26 14:44:50|||||||||13
1653576300000|2022-05-26 14:45:00|||||||||61
1653576310000|2022-05-26 14:45:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|118
1653576320000|2022-05-26 14:45:20|||||||||31
1653576330000|2022-05-26 14:45:30|||||||||49
1653576340000|2022-05-26 14:45:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|85
1653576350000|2022-05-26 14:45:50|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|22
1653576360000|2022-05-26 14:46:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|63
1653576370000|2022-05-26 14:46:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|77
1653576380000|2022-05-26 14:46:20|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|9
1653576390000|2022-05-26 14:46:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|54
1653576400000|2022-05-26 14:46:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|93
1653576410000|2022-05-26 14:46:50|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|22
1653576420000|2022-05-26 14:47:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|88
1653576430000|2022-05-26 14:47:10|||||||||88
1653576440000|2022-05-26 14:47:20|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|11
1653576450000|2022-05-26 14:47:30|||||||||100
1653576460000|2022-05-26 14:47:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|437
1653576470000|2022-05-26 14:47:50|||||||||58
1653576480000|2022-05-26 14:48:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|53
1653576490000|2022-05-26 14:48:10|||||||||145
1653576500000|2022-05-26 14:48:20|||||||||1
1653576510000|2022-05-26 14:48:30|||||||||111
1653576520000|2022-05-26 14:48:40|||||||||99
1653576530000|2022-05-26 14:48:50|||||||||34
1653576540000|2022-05-26 14:49:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|57
1653576550000|2022-05-26 14:49:10|||||||||89
1653576560000|2022-05-26 14:49:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|221
1653576570000|2022-05-26 14:49:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|47
1653576580000|2022-05-26 14:49:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|76
1653576590000|2022-05-26 14:49:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|17
1653576600000|2022-05-26 14:50:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|64
1653576610000|2022-05-26 14:50:10|||||||||74
1653576620000|2022-05-26 14:50:20|15827|15823|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|169
1653576630000|2022-05-26 14:50:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|49
1653576640000|2022-05-26 14:50:40|||||||||230
1653576650000|2022-05-26 14:50:50|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|39
1653576660000|2022-05-26 14:51:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|49
1653576670000|2022-05-26 14:51:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|75
1653576680000|2022-05-26 14:51:20|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|28
1653576690000|2022-05-26 14:51:30|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|82
1653576700000|2022-05-26 14:51:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|134
1653576710000|2022-05-26 14:51:50|||||||||2
1653576720000|2022-05-26 14:52:00|||||||||64
1653576730000|2022-05-26 14:52:10|||||||||73
1653576740000|2022-05-26 14:52:20|||||||||4
1653576750000|2022-05-26 14:52:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|85
1653576760000|2022-05-26 14:52:40|15812.9|15808.9|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|127
1653576770000|2022-05-26 14:52:50|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|40
1653576780000|2022-05-26 14:53:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|26
1653576790000|2022-05-26 14:53:10|||||||||94
1653576800000|2022-05-26 14:53:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|53
1653576810000|2022-05-26 14:53:30|||||||||51
1653576820000|2022-05-26 14:53:40|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|86
1653576830000|2022-05-26 14:53:50|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|9
1653576840000|2022-05-26 14:54:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|89
1653576850000|2022-05-26 14:54:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|80
1653576860000|2022-05-26 14:54:20|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|21
1653576870000|2022-05-26 14:54:30|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|57
1653576880000|2022-05-26 14:54:40|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|258
1653576890000|2022-05-26 14:54:50|||||||||21
1653576900000|2022-05-26 14:55:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|93
1653576910000|2022-05-26 14:55:10|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|83
1653576920000|2022-05-26 14:55:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|12
1653576930000|2022-05-26 14:55:30|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|125
1653576940000|2022-05-26 14:55:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|67
1653576950000|2022-05-26 14:55:50|||||||||44
1653576960000|2022-05-26 14:56:00|||||||||50
1653576970000|2022-05-26 14:56:10|||||||||62
1653576980000|2022-05-26 14:56:20|||||||||129
1653576990000|2022-05-26 14:56:30|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|156
1653577000000|2022-05-26 14:56:40|||||||||80
1653577010000|2022-05-26 14:56:50|||||||||44
1653577020000|2022-05-26 14:57:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|136
1653577030000|2022-05-26 14:57:10|||||||||71
1653577040000|2022-05-26 14:57:20|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|133
1653577050000|2022-05-26 14:57:30|||||||||574
1653577060000|2022-05-26 14:57:40|||||||||46
1653577070000|2022-05-26 14:57:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|36
1653577080000|2022-05-26 14:58:00|||||||||48
1653577090000|2022-05-26 14:58:10|||||||||46
1653577100000|2022-05-26 14:58:20|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|37
1653577110000|2022-05-26 14:58:30|15795.8|15791.8|15791.1|15787.1|15795.8|15791.8|15791.1|15787.1|177
1653577120000|2022-05-26 14:58:40|||||||||66
1653577130000|2022-05-26 14:58:50|||||||||20
1653577140000|2022-05-26 14:59:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|77
1653577150000|2022-05-26 14:59:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|76
1653577160000|2022-05-26 14:59:20|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|75
1653577170000|2022-05-26 14:59:30|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|78
1653577180000|2022-05-26 14:59:40|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|86
1653577190000|2022-05-26 14:59:50|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|112
1653577200000|2022-05-26 15:00:00|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15784.8|15780.8|113
1653577210000|2022-05-26 15:00:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|54
1653577220000|2022-05-26 15:00:20|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|53
1653577230000|2022-05-26 15:00:30|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|98
1653577240000|2022-05-26 15:00:40|15777|15773|15777|15773|15778.6|15774.6|15775.4|15771.4|181
1653577250000|2022-05-26 15:00:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|48
1653577260000|2022-05-26 15:01:00|15777|15773|15772.3|15768.3|15777|15773|15772.3|15768.3|97
1653577270000|2022-05-26 15:01:10|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15766.1|15762.1|81
1653577280000|2022-05-26 15:01:20|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|472
1653577290000|2022-05-26 15:01:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|287
1653577300000|2022-05-26 15:01:40|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|94
1653577310000|2022-05-26 15:01:50|||||||||53
1653577320000|2022-05-26 15:02:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|107
1653577330000|2022-05-26 15:02:10|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|77
1653577340000|2022-05-26 15:02:20|||||||||34
1653577350000|2022-05-26 15:02:30|||||||||105
1653577360000|2022-05-26 15:02:40|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|86
1653577370000|2022-05-26 15:02:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|77
1653577380000|2022-05-26 15:03:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|54
1653577390000|2022-05-26 15:03:10|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|75
1653577400000|2022-05-26 15:03:20|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|44
1653577410000|2022-05-26 15:03:30|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|48
1653577420000|2022-05-26 15:03:40|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|122
1653577430000|2022-05-26 15:03:50|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|51
1653577440000|2022-05-26 15:04:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|440
1653577450000|2022-05-26 15:04:10|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|85
1653577460000|2022-05-26 15:04:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|34
1653577470000|2022-05-26 15:04:30|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|67
1653577480000|2022-05-26 15:04:40|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|100
1653577490000|2022-05-26 15:04:50|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|139
1653577500000|2022-05-26 15:05:00|||||||||213
1653577510000|2022-05-26 15:05:10|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|110
1653577520000|2022-05-26 15:05:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|55
1653577530000|2022-05-26 15:05:30|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|235
1653577540000|2022-05-26 15:05:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|548
1653577550000|2022-05-26 15:05:50|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|44
1653577560000|2022-05-26 15:06:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|87
1653577570000|2022-05-26 15:06:10|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|101
1653577580000|2022-05-26 15:06:20|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|145
1653577590000|2022-05-26 15:06:30|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|115
1653577600000|2022-05-26 15:06:40|||||||||74
1653577610000|2022-05-26 15:06:50|||||||||333
1653577620000|2022-05-26 15:07:00|||||||||87
1653577630000|2022-05-26 15:07:10|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|129
1653577640000|2022-05-26 15:07:20|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|74
1653577650000|2022-05-26 15:07:30|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|64
1653577660000|2022-05-26 15:07:40|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|75
1653577670000|2022-05-26 15:07:50|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|71
1653577680000|2022-05-26 15:08:00|||||||||69
1653577690000|2022-05-26 15:08:10|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|77
1653577700000|2022-05-26 15:08:20|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|31
1653577710000|2022-05-26 15:08:30|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|65
1653577720000|2022-05-26 15:08:40|||||||||47
1653577730000|2022-05-26 15:08:50|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|54
1653577740000|2022-05-26 15:09:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|97
1653577750000|2022-05-26 15:09:10|15745.8|15741.8|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|73
1653577760000|2022-05-26 15:09:20|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|75
1653577770000|2022-05-26 15:09:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|215
1653577780000|2022-05-26 15:09:40|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|93
1653577790000|2022-05-26 15:09:50|||||||||24
1653577800000|2022-05-26 15:10:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|181
1653577810000|2022-05-26 15:10:10|||||||||55
1653577820000|2022-05-26 15:10:20|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|128
1653577830000|2022-05-26 15:10:30|||||||||87
1653577840000|2022-05-26 15:10:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|57
1653577850000|2022-05-26 15:10:50|||||||||37
1653577860000|2022-05-26 15:11:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|61
1653577870000|2022-05-26 15:11:10|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|116
1653577880000|2022-05-26 15:11:20|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|69
1653577890000|2022-05-26 15:11:30|||||||||67
1653577900000|2022-05-26 15:11:40|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|106
1653577910000|2022-05-26 15:11:50|||||||||78
1653577920000|2022-05-26 15:12:00|||||||||253
1653577930000|2022-05-26 15:12:10|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|91
1653577940000|2022-05-26 15:12:20|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|157
1653577950000|2022-05-26 15:12:30|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|60
1653577960000|2022-05-26 15:12:40|||||||||115
1653577970000|2022-05-26 15:12:50|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|54
1653577980000|2022-05-26 15:13:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|62
1653577990000|2022-05-26 15:13:10|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|85
1653578000000|2022-05-26 15:13:20|||||||||36
1653578010000|2022-05-26 15:13:30|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|175
1653578020000|2022-05-26 15:13:40|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|139
1653578030000|2022-05-26 15:13:50|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|60
1653578040000|2022-05-26 15:14:00|||||||||62
1653578050000|2022-05-26 15:14:10|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|69
1653578060000|2022-05-26 15:14:20|||||||||74
1653578070000|2022-05-26 15:14:30|||||||||72
1653578080000|2022-05-26 15:14:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|63
1653578090000|2022-05-26 15:14:50|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|106
1653578100000|2022-05-26 15:15:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|188
1653578110000|2022-05-26 15:15:10|||||||||322
1653578120000|2022-05-26 15:15:20|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|129
1653578130000|2022-05-26 15:15:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|97
1653578140000|2022-05-26 15:15:40|||||||||369
1653578150000|2022-05-26 15:15:50|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|113
1653578160000|2022-05-26 15:16:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|161
1653578170000|2022-05-26 15:16:10|||||||||450
1653578180000|2022-05-26 15:16:20|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|97
1653578190000|2022-05-26 15:16:30|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|125
1653578200000|2022-05-26 15:16:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|134
1653578210000|2022-05-26 15:16:50|||||||||33
1653578220000|2022-05-26 15:17:00|||||||||46
1653578230000|2022-05-26 15:17:10|15745.8|15741.8|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|123
1653578240000|2022-05-26 15:17:20|15755.1|15751.1|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|64
1653578250000|2022-05-26 15:17:30|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|111
1653578260000|2022-05-26 15:17:40|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|64
1653578270000|2022-05-26 15:17:50|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15747.3|15743.3|187
1653578280000|2022-05-26 15:18:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|765
1653578290000|2022-05-26 15:18:10|15762.9|15758.9|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|134
1653578300000|2022-05-26 15:18:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|32
1653578310000|2022-05-26 15:18:30|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|60
1653578320000|2022-05-26 15:18:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|46
1653578330000|2022-05-26 15:18:50|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|62
1653578340000|2022-05-26 15:19:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|58
1653578350000|2022-05-26 15:19:10|15761.4|15757.4|15759.8|15755.8|15764.5|15760.5|15759.8|15755.8|141
1653578360000|2022-05-26 15:19:20|15756.7|15752.7|15778.6|15774.6|15778.6|15774.6|15756.7|15752.7|104
1653578370000|2022-05-26 15:19:30|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|29
1653578380000|2022-05-26 15:19:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|71
1653578390000|2022-05-26 15:19:50|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|654
1653578400000|2022-05-26 15:20:00|15773.9|15769.9|15769.2|15765.2|15773.9|15769.9|15766.1|15762.1|67
1653578410000|2022-05-26 15:20:10|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|92
1653578420000|2022-05-26 15:20:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|43
1653578430000|2022-05-26 15:20:30|15778.6|15774.6|15777|15773|15778.6|15774.6|15775.4|15771.4|64
1653578440000|2022-05-26 15:20:40|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|117
1653578450000|2022-05-26 15:20:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|109
1653578460000|2022-05-26 15:21:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|129
1653578470000|2022-05-26 15:21:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|93
1653578480000|2022-05-26 15:21:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|143
1653578490000|2022-05-26 15:21:30|15786.4|15782.4|15781.7|15777.7|15786.4|15782.4|15781.7|15777.7|64
1653578500000|2022-05-26 15:21:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|61
1653578510000|2022-05-26 15:21:50|||||||||38
1653578520000|2022-05-26 15:22:00|||||||||55
1653578530000|2022-05-26 15:22:10|||||||||72
1653578540000|2022-05-26 15:22:20|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|69
1653578550000|2022-05-26 15:22:30|||||||||61
1653578560000|2022-05-26 15:22:40|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|154
1653578570000|2022-05-26 15:22:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|61
1653578580000|2022-05-26 15:23:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|227
1653578590000|2022-05-26 15:23:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|260
1653578600000|2022-05-26 15:23:20|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|29
1653578610000|2022-05-26 15:23:30|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|81
1653578620000|2022-05-26 15:23:40|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|80
1653578630000|2022-05-26 15:23:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15767.6|15763.6|49
1653578640000|2022-05-26 15:24:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|59
1653578650000|2022-05-26 15:24:10|15769.2|15765.2|15781.7|15777.7|15781.7|15777.7|15769.2|15765.2|123
1653578660000|2022-05-26 15:24:20|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|55
1653578670000|2022-05-26 15:24:30|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|238
1653578680000|2022-05-26 15:24:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|86
1653578690000|2022-05-26 15:24:50|||||||||26
1653578700000|2022-05-26 15:25:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|330
1653578710000|2022-05-26 15:25:10|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|69
1653578720000|2022-05-26 15:25:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|44
1653578730000|2022-05-26 15:25:30|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|75
1653578740000|2022-05-26 15:25:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|51
1653578750000|2022-05-26 15:25:50|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|47
1653578760000|2022-05-26 15:26:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|60
1653578770000|2022-05-26 15:26:10|15781.7|15777.7|15783.3|15779.3|15783.3|15779.3|15781.7|15777.7|62
1653578780000|2022-05-26 15:26:20|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|52
1653578790000|2022-05-26 15:26:30|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|63
1653578800000|2022-05-26 15:26:40|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|175
1653578810000|2022-05-26 15:26:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|265
1653578820000|2022-05-26 15:27:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|63
1653578830000|2022-05-26 15:27:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|53
1653578840000|2022-05-26 15:27:20|||||||||71
1653578850000|2022-05-26 15:27:30|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|166
1653578860000|2022-05-26 15:27:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|61
1653578870000|2022-05-26 15:27:50|||||||||39
1653578880000|2022-05-26 15:28:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|109
1653578890000|2022-05-26 15:28:10|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|1570
1653578900000|2022-05-26 15:28:20|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|253
1653578910000|2022-05-26 15:28:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|91
1653578920000|2022-05-26 15:28:40|15773.9|15769.9|15766.1|15762.1|15773.9|15769.9|15766.1|15762.1|230
1653578930000|2022-05-26 15:28:50|||||||||42
1653578940000|2022-05-26 15:29:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|80
1653578950000|2022-05-26 15:29:10|||||||||51
1653578960000|2022-05-26 15:29:20|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|88
1653578970000|2022-05-26 15:29:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|173
1653578980000|2022-05-26 15:29:40|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|54
1653578990000|2022-05-26 15:29:50|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|58
1653579000000|2022-05-26 15:30:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|37
1653579010000|2022-05-26 15:30:10|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|88
1653579020000|2022-05-26 15:30:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|41
1653579030000|2022-05-26 15:30:30|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|134
1653579040000|2022-05-26 15:30:40|||||||||66
1653579050000|2022-05-26 15:30:50|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|28
1653579060000|2022-05-26 15:31:00|||||||||64
1653579070000|2022-05-26 15:31:10|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|51
1653579080000|2022-05-26 15:31:20|15752|15748|15756.7|15752.7|15759.8|15755.8|15752|15748|78
1653579090000|2022-05-26 15:31:30|||||||||38
1653579100000|2022-05-26 15:31:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|60
1653579110000|2022-05-26 15:31:50|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|30
1653579120000|2022-05-26 15:32:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|67
1653579130000|2022-05-26 15:32:10|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|47
1653579140000|2022-05-26 15:32:20|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|48
1653579150000|2022-05-26 15:32:30|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|54
1653579160000|2022-05-26 15:32:40|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|79
1653579170000|2022-05-26 15:32:50|||||||||24
1653579180000|2022-05-26 15:33:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|72
1653579190000|2022-05-26 15:33:10|15775.4|15771.4|15775.4|15771.4|15777|15773|15775.4|15771.4|79
1653579200000|2022-05-26 15:33:20|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|50
1653579210000|2022-05-26 15:33:30|15784.8|15780.8|15777|15773|15784.8|15780.8|15777|15773|61
1653579220000|2022-05-26 15:33:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|49
1653579230000|2022-05-26 15:33:50|||||||||30
1653579240000|2022-05-26 15:34:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|69
1653579250000|2022-05-26 15:34:10|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|72
1653579260000|2022-05-26 15:34:20|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|30
1653579270000|2022-05-26 15:34:30|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|87
1653579280000|2022-05-26 15:34:40|15777|15773|15775.4|15771.4|15778.6|15774.6|15773.9|15769.9|53
1653579290000|2022-05-26 15:34:50|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|51
1653579300000|2022-05-26 15:35:00|15777|15773|15777|15773|15778.6|15774.6|15775.4|15771.4|78
1653579310000|2022-05-26 15:35:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|82
1653579320000|2022-05-26 15:35:20|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|68
1653579330000|2022-05-26 15:35:30|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|67
1653579340000|2022-05-26 15:35:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|60
1653579350000|2022-05-26 15:35:50|||||||||99
1653579360000|2022-05-26 15:36:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|118
1653579370000|2022-05-26 15:36:10|||||||||143
1653579380000|2022-05-26 15:36:20|||||||||25
1653579390000|2022-05-26 15:36:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|124
1653579400000|2022-05-26 15:36:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|20
1653579410000|2022-05-26 15:36:50|||||||||189
1653579420000|2022-05-26 15:37:00|||||||||52
1653579430000|2022-05-26 15:37:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|69
1653579440000|2022-05-26 15:37:20|||||||||42
1653579450000|2022-05-26 15:37:30|||||||||53
1653579460000|2022-05-26 15:37:40|||||||||53
1653579470000|2022-05-26 15:37:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|66
1653579480000|2022-05-26 15:38:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|126
1653579490000|2022-05-26 15:38:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|474
1653579500000|2022-05-26 15:38:20|||||||||60
1653579510000|2022-05-26 15:38:30|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|62
1653579520000|2022-05-26 15:38:40|||||||||64
1653579530000|2022-05-26 15:38:50|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|44
1653579540000|2022-05-26 15:39:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|74
1653579550000|2022-05-26 15:39:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|144
1653579560000|2022-05-26 15:39:20|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|25
1653579570000|2022-05-26 15:39:30|||||||||63
1653579580000|2022-05-26 15:39:40|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|385
1653579590000|2022-05-26 15:39:50|||||||||24
1653579600000|2022-05-26 15:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|86
1653579610000|2022-05-26 15:40:10|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|141
1653579620000|2022-05-26 15:40:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|58
1653579630000|2022-05-26 15:40:30|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|83
1653579640000|2022-05-26 15:40:40|||||||||124
1653579650000|2022-05-26 15:40:50|||||||||176
1653579660000|2022-05-26 15:41:00|||||||||42
1653579670000|2022-05-26 15:41:10|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|162
1653579680000|2022-05-26 15:41:20|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|35
1653579690000|2022-05-26 15:41:30|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|105
1653579700000|2022-05-26 15:41:40|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|22
1653579710000|2022-05-26 15:41:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|65
1653579720000|2022-05-26 15:42:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|69
1653579730000|2022-05-26 15:42:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|70
1653579740000|2022-05-26 15:42:20|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|119
1653579750000|2022-05-26 15:42:30|||||||||69
1653579760000|2022-05-26 15:42:40|||||||||57
1653579770000|2022-05-26 15:42:50|||||||||52
1653579780000|2022-05-26 15:43:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|204
1653579790000|2022-05-26 15:43:10|15761.4|15757.4|15759.8|15755.8|15761.4|15757.4|15759.8|15755.8|157
1653579800000|2022-05-26 15:43:20|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|35
1653579810000|2022-05-26 15:43:30|||||||||61
1653579820000|2022-05-26 15:43:40|||||||||48
1653579830000|2022-05-26 15:43:50|||||||||32
1653579840000|2022-05-26 15:44:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|73
1653579850000|2022-05-26 15:44:10|||||||||104
1653579860000|2022-05-26 15:44:20|||||||||22
1653579870000|2022-05-26 15:44:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|167
1653579880000|2022-05-26 15:44:40|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|119
1653579890000|2022-05-26 15:44:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|47
1653579900000|2022-05-26 15:45:00|||||||||65
1653579910000|2022-05-26 15:45:10|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|139
1653579920000|2022-05-26 15:45:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|52
1653579930000|2022-05-26 15:45:30|||||||||61
1653579940000|2022-05-26 15:45:40|||||||||64
1653579950000|2022-05-26 15:45:50|||||||||27
1653579960000|2022-05-26 15:46:00|||||||||80
1653579970000|2022-05-26 15:46:10|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|60
1653579980000|2022-05-26 15:46:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|100
1653579990000|2022-05-26 15:46:30|||||||||194
1653580000000|2022-05-26 15:46:40|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|75
1653580010000|2022-05-26 15:46:50|||||||||68
1653580020000|2022-05-26 15:47:00|||||||||61
1653580030000|2022-05-26 15:47:10|||||||||68
1653580040000|2022-05-26 15:47:20|||||||||38
1653580050000|2022-05-26 15:47:30|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|84
1653580060000|2022-05-26 15:47:40|||||||||46
1653580070000|2022-05-26 15:47:50|||||||||39
1653580080000|2022-05-26 15:48:00|||||||||79
1653580090000|2022-05-26 15:48:10|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|74
1653580100000|2022-05-26 15:48:20|||||||||40
1653580110000|2022-05-26 15:48:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|64
1653580120000|2022-05-26 15:48:40|||||||||46
1653580130000|2022-05-26 15:48:50|||||||||128
1653580140000|2022-05-26 15:49:00|||||||||65
1653580150000|2022-05-26 15:49:10|||||||||73
1653580160000|2022-05-26 15:49:20|||||||||97
1653580170000|2022-05-26 15:49:30|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|77
1653580180000|2022-05-26 15:49:40|||||||||47
1653580190000|2022-05-26 15:49:50|||||||||37
1653580200000|2022-05-26 15:50:00|||||||||83
1653580210000|2022-05-26 15:50:10|||||||||53
1653580220000|2022-05-26 15:50:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|51
1653580230000|2022-05-26 15:50:30|||||||||104
1653580240000|2022-05-26 15:50:40|||||||||46
1653580250000|2022-05-26 15:50:50|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|225
1653580260000|2022-05-26 15:51:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|130
1653580270000|2022-05-26 15:51:10|||||||||46
1653580280000|2022-05-26 15:51:20|||||||||40
1653580290000|2022-05-26 15:51:30|||||||||60
1653580300000|2022-05-26 15:51:40|||||||||40
1653580310000|2022-05-26 15:51:50|||||||||23
1653580320000|2022-05-26 15:52:00|||||||||82
1653580330000|2022-05-26 15:52:10|||||||||50
1653580340000|2022-05-26 15:52:20|||||||||31
1653580350000|2022-05-26 15:52:30|||||||||60
1653580360000|2022-05-26 15:52:40|||||||||46
1653580370000|2022-05-26 15:52:50|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|56
1653580380000|2022-05-26 15:53:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|97
1653580390000|2022-05-26 15:53:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|60
1653580400000|2022-05-26 15:53:20|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|25
1653580410000|2022-05-26 15:53:30|||||||||67
1653580420000|2022-05-26 15:53:40|||||||||46
1653580430000|2022-05-26 15:53:50|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|46
1653580440000|2022-05-26 15:54:00|||||||||76
1653580450000|2022-05-26 15:54:10|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|66
1653580460000|2022-05-26 15:54:20|||||||||42
1653580470000|2022-05-26 15:54:30|||||||||56
1653580480000|2022-05-26 15:54:40|||||||||52
1653580490000|2022-05-26 15:54:50|||||||||35
1653580500000|2022-05-26 15:55:00|||||||||75
1653580510000|2022-05-26 15:55:10|||||||||48
1653580520000|2022-05-26 15:55:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|55
1653580530000|2022-05-26 15:55:30|||||||||41
1653580540000|2022-05-26 15:55:40|||||||||46
1653580550000|2022-05-26 15:55:50|||||||||24
1653580560000|2022-05-26 15:56:00|||||||||64
1653580570000|2022-05-26 15:56:10|||||||||46
1653580580000|2022-05-26 15:56:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|41
1653580590000|2022-05-26 15:56:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|61
1653580600000|2022-05-26 15:56:40|||||||||47
1653580610000|2022-05-26 15:56:50|||||||||24
1653580620000|2022-05-26 15:57:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|74
1653580630000|2022-05-26 15:57:10|||||||||75
1653580640000|2022-05-26 15:57:20|||||||||65
1653580650000|2022-05-26 15:57:30|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|194
1653580660000|2022-05-26 15:57:40|||||||||80
1653580670000|2022-05-26 15:57:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|316
1653580680000|2022-05-26 15:58:00|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|109
1653580690000|2022-05-26 15:58:10|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|190
1653580700000|2022-05-26 15:58:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|31
1653580710000|2022-05-26 15:58:30|||||||||64
1653580720000|2022-05-26 15:58:40|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|169
1653580730000|2022-05-26 15:58:50|||||||||82
1653580740000|2022-05-26 15:59:00|||||||||221
1653580750000|2022-05-26 15:59:10|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|128
1653580760000|2022-05-26 15:59:20|||||||||141
1653580770000|2022-05-26 15:59:30|||||||||166
1653580780000|2022-05-26 15:59:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|520
1653580790000|2022-05-26 15:59:50|||||||||267
1653580800000|2022-05-26 16:00:00|||||||||95
1653580810000|2022-05-26 16:00:10|||||||||173
1653580820000|2022-05-26 16:00:20|15766.1|15762.1|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|89
1653580830000|2022-05-26 16:00:30|15766.1|15762.1|15762.9|15758.9|15767.6|15763.6|15762.9|15758.9|142
1653580840000|2022-05-26 16:00:40|15766.1|15762.1|15770.8|15766.8|15770.8|15766.8|15766.1|15762.1|205
1653580850000|2022-05-26 16:00:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|180
1653580860000|2022-05-26 16:01:00|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|51
1653580870000|2022-05-26 16:01:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|49
1653580880000|2022-05-26 16:01:20|||||||||33
1653580890000|2022-05-26 16:01:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|62
1653580900000|2022-05-26 16:01:40|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|142
1653580910000|2022-05-26 16:01:50|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|65
1653580920000|2022-05-26 16:02:00|||||||||90
1653580930000|2022-05-26 16:02:10|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|87
1653580940000|2022-05-26 16:02:20|||||||||165
1653580950000|2022-05-26 16:02:30|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|70
1653580960000|2022-05-26 16:02:40|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|168
1653580970000|2022-05-26 16:02:50|||||||||38
1653580980000|2022-05-26 16:03:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|76
1653580990000|2022-05-26 16:03:10|||||||||53
1653581000000|2022-05-26 16:03:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|160
1653581010000|2022-05-26 16:03:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|84
1653581020000|2022-05-26 16:03:40|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|117
1653581030000|2022-05-26 16:03:50|||||||||55
1653581040000|2022-05-26 16:04:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|71
1653581050000|2022-05-26 16:04:10|||||||||270
1653581060000|2022-05-26 16:04:20|||||||||41
1653581070000|2022-05-26 16:04:30|||||||||204
1653581080000|2022-05-26 16:04:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|107
1653581090000|2022-05-26 16:04:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|58
1653581100000|2022-05-26 16:05:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|63
1653581110000|2022-05-26 16:05:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|75
1653581120000|2022-05-26 16:05:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|23
1653581130000|2022-05-26 16:05:30|||||||||204
1653581140000|2022-05-26 16:05:40|||||||||105
1653581150000|2022-05-26 16:05:50|||||||||43
1653581160000|2022-05-26 16:06:00|||||||||104
1653581170000|2022-05-26 16:06:10|||||||||67
1653581180000|2022-05-26 16:06:20|||||||||41
1653581190000|2022-05-26 16:06:30|||||||||102
1653581200000|2022-05-26 16:06:40|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15777|15773|71
1653581210000|2022-05-26 16:06:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|37
1653581220000|2022-05-26 16:07:00|||||||||83
1653581230000|2022-05-26 16:07:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|107
1653581240000|2022-05-26 16:07:20|||||||||41
1653581250000|2022-05-26 16:07:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|317
1653581260000|2022-05-26 16:07:40|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|158
1653581270000|2022-05-26 16:07:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|101
1653581280000|2022-05-26 16:08:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|60
1653581290000|2022-05-26 16:08:10|||||||||95
1653581300000|2022-05-26 16:08:20|||||||||66
1653581310000|2022-05-26 16:08:30|||||||||63
1653581320000|2022-05-26 16:08:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|68
1653581330000|2022-05-26 16:08:50|||||||||37
1653581340000|2022-05-26 16:09:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|136
1653581350000|2022-05-26 16:09:10|||||||||56
1653581360000|2022-05-26 16:09:20|||||||||80
1653581370000|2022-05-26 16:09:30|||||||||65
1653581380000|2022-05-26 16:09:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|114
1653581390000|2022-05-26 16:09:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|29
1653581400000|2022-05-26 16:10:00|||||||||124
1653581410000|2022-05-26 16:10:10|||||||||70
1653581420000|2022-05-26 16:10:20|||||||||37
1653581430000|2022-05-26 16:10:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|80
1653581440000|2022-05-26 16:10:40|||||||||48
1653581450000|2022-05-26 16:10:50|||||||||607
1653581460000|2022-05-26 16:11:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|117
1653581470000|2022-05-26 16:11:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|86
1653581480000|2022-05-26 16:11:20|||||||||64
1653581490000|2022-05-26 16:11:30|||||||||75
1653581500000|2022-05-26 16:11:40|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|151
1653581510000|2022-05-26 16:11:50|15783.3|15779.3|15780.1|15776.1|15784.8|15780.8|15780.1|15776.1|53
1653581520000|2022-05-26 16:12:00|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|86
1653581530000|2022-05-26 16:12:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|299
1653581540000|2022-05-26 16:12:20|||||||||53
1653581550000|2022-05-26 16:12:30|||||||||220
1653581560000|2022-05-26 16:12:40|||||||||34
1653581570000|2022-05-26 16:12:50|||||||||32
1653581580000|2022-05-26 16:13:00|||||||||266
1653581590000|2022-05-26 16:13:10|||||||||81
1653581600000|2022-05-26 16:13:20|||||||||21
1653581610000|2022-05-26 16:13:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|109
1653581620000|2022-05-26 16:13:40|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|81
1653581630000|2022-05-26 16:13:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|132
1653581640000|2022-05-26 16:14:00|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|57
1653581650000|2022-05-26 16:14:10|||||||||154
1653581660000|2022-05-26 16:14:20|||||||||16
1653581670000|2022-05-26 16:14:30|||||||||86
1653581680000|2022-05-26 16:14:40|||||||||71
1653581690000|2022-05-26 16:14:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|26
1653581700000|2022-05-26 16:15:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|82
1653581710000|2022-05-26 16:15:10|||||||||157
1653581720000|2022-05-26 16:15:20|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|71
1653581730000|2022-05-26 16:15:30|||||||||64
1653581740000|2022-05-26 16:15:40|||||||||62
1653581750000|2022-05-26 16:15:50|||||||||29
1653581760000|2022-05-26 16:16:00|||||||||72
1653581770000|2022-05-26 16:16:10|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|113
1653581780000|2022-05-26 16:16:20|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|686
1653581790000|2022-05-26 16:16:30|||||||||59
1653581800000|2022-05-26 16:16:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|57
1653581810000|2022-05-26 16:16:50|||||||||77
1653581820000|2022-05-26 16:17:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|159
1653581830000|2022-05-26 16:17:10|||||||||59
1653581840000|2022-05-26 16:17:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|33
1653581850000|2022-05-26 16:17:30|||||||||186
1653581860000|2022-05-26 16:17:40|||||||||57
1653581870000|2022-05-26 16:17:50|||||||||82
1653581880000|2022-05-26 16:18:00|||||||||63
1653581890000|2022-05-26 16:18:10|||||||||103
1653581900000|2022-05-26 16:18:20|||||||||247
1653581910000|2022-05-26 16:18:30|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|55
1653581920000|2022-05-26 16:18:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|54
1653581930000|2022-05-26 16:18:50|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|35
1653581940000|2022-05-26 16:19:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|157
1653581950000|2022-05-26 16:19:10|||||||||48
1653581960000|2022-05-26 16:19:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|252
1653581970000|2022-05-26 16:19:30|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|70
1653581980000|2022-05-26 16:19:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|215
1653581990000|2022-05-26 16:19:50|||||||||33
1653582000000|2022-05-26 16:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|149
1653582010000|2022-05-26 16:20:10|||||||||49
1653582020000|2022-05-26 16:20:20|||||||||80
1653582030000|2022-05-26 16:20:30|||||||||49
1653582040000|2022-05-26 16:20:40|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|57
1653582050000|2022-05-26 16:20:50|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|227
1653582060000|2022-05-26 16:21:00|||||||||168
1653582070000|2022-05-26 16:21:10|||||||||107
1653582080000|2022-05-26 16:21:20|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|154
1653582090000|2022-05-26 16:21:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|86
1653582100000|2022-05-26 16:21:40|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|142
1653582110000|2022-05-26 16:21:50|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|97
1653582120000|2022-05-26 16:22:00|||||||||102
1653582130000|2022-05-26 16:22:10|||||||||213
1653582140000|2022-05-26 16:22:20|||||||||93
1653582150000|2022-05-26 16:22:30|||||||||48
1653582160000|2022-05-26 16:22:40|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|255
1653582170000|2022-05-26 16:22:50|||||||||22
1653582180000|2022-05-26 16:23:00|||||||||87
1653582190000|2022-05-26 16:23:10|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|165
1653582200000|2022-05-26 16:23:20|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|81
1653582210000|2022-05-26 16:23:30|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|210
1653582220000|2022-05-26 16:23:40|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|53
1653582230000|2022-05-26 16:23:50|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|8
1653582240000|2022-05-26 16:24:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|214
1653582250000|2022-05-26 16:24:10|||||||||56
1653582260000|2022-05-26 16:24:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|18
1653582270000|2022-05-26 16:24:30|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|141
1653582280000|2022-05-26 16:24:40|||||||||46
1653582290000|2022-05-26 16:24:50|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|31
1653582300000|2022-05-26 16:25:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|148
1653582310000|2022-05-26 16:25:10|||||||||309
1653582320000|2022-05-26 16:25:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|67
1653582330000|2022-05-26 16:25:30|||||||||121
1653582340000|2022-05-26 16:25:40|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|93
1653582350000|2022-05-26 16:25:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|78
1653582360000|2022-05-26 16:26:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|125
1653582370000|2022-05-26 16:26:10|||||||||50
1653582380000|2022-05-26 16:26:20|||||||||57
1653582390000|2022-05-26 16:26:30|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|96
1653582400000|2022-05-26 16:26:40|||||||||99
1653582410000|2022-05-26 16:26:50|||||||||8
1653582420000|2022-05-26 16:27:00|||||||||87
1653582430000|2022-05-26 16:27:10|||||||||108
1653582440000|2022-05-26 16:27:20|||||||||22
1653582450000|2022-05-26 16:27:30|||||||||101
1653582460000|2022-05-26 16:27:40|||||||||99
1653582470000|2022-05-26 16:27:50|||||||||42
1653582480000|2022-05-26 16:28:00|||||||||83
1653582490000|2022-05-26 16:28:10|||||||||101
1653582500000|2022-05-26 16:28:20|||||||||11
1653582510000|2022-05-26 16:28:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|293
1653582520000|2022-05-26 16:28:40|||||||||54
1653582530000|2022-05-26 16:28:50|||||||||25
1653582540000|2022-05-26 16:29:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|163
1653582550000|2022-05-26 16:29:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|114
1653582560000|2022-05-26 16:29:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|16
1653582570000|2022-05-26 16:29:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|196
1653582580000|2022-05-26 16:29:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|52
1653582590000|2022-05-26 16:29:50|||||||||7
1653582600000|2022-05-26 16:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|124
1653582610000|2022-05-26 16:30:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|57
1653582620000|2022-05-26 16:30:20|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|73
1653582630000|2022-05-26 16:30:30|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|75
1653582640000|2022-05-26 16:30:40|||||||||105
1653582650000|2022-05-26 16:30:50|||||||||7
1653582660000|2022-05-26 16:31:00|||||||||131
1653582670000|2022-05-26 16:31:10|||||||||88
1653582680000|2022-05-26 16:31:20|||||||||27
1653582690000|2022-05-26 16:31:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|94
1653582700000|2022-05-26 16:31:40|||||||||53
1653582710000|2022-05-26 16:31:50|||||||||19
1653582720000|2022-05-26 16:32:00|||||||||211
1653582730000|2022-05-26 16:32:10|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|81
1653582740000|2022-05-26 16:32:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|124
1653582750000|2022-05-26 16:32:30|||||||||177
1653582760000|2022-05-26 16:32:40|||||||||80
1653582770000|2022-05-26 16:32:50|||||||||26
1653582780000|2022-05-26 16:33:00|||||||||67
1653582790000|2022-05-26 16:33:10|||||||||58
1653582800000|2022-05-26 16:33:20|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|44
1653582810000|2022-05-26 16:33:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|92
1653582820000|2022-05-26 16:33:40|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|55
1653582830000|2022-05-26 16:33:50|||||||||8
1653582840000|2022-05-26 16:34:00|||||||||100
1653582850000|2022-05-26 16:34:10|||||||||52
1653582860000|2022-05-26 16:34:20|||||||||7
1653582870000|2022-05-26 16:34:30|||||||||89
1653582880000|2022-05-26 16:34:40|||||||||110
1653582890000|2022-05-26 16:34:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|57
1653582900000|2022-05-26 16:35:00|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|297
1653582910000|2022-05-26 16:35:10|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|249
1653582920000|2022-05-26 16:35:20|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|218
1653582930000|2022-05-26 16:35:30|||||||||88
1653582940000|2022-05-26 16:35:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|53
1653582950000|2022-05-26 16:35:50|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|9
1653582960000|2022-05-26 16:36:00|||||||||107
1653582970000|2022-05-26 16:36:10|||||||||49
1653582980000|2022-05-26 16:36:20|||||||||33
1653582990000|2022-05-26 16:36:30|||||||||83
1653583000000|2022-05-26 16:36:40|||||||||52
1653583010000|2022-05-26 16:36:50|||||||||9
1653583020000|2022-05-26 16:37:00|||||||||97
1653583030000|2022-05-26 16:37:10|||||||||55
1653583040000|2022-05-26 16:37:20|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|79
1653583050000|2022-05-26 16:37:30|||||||||89
1653583060000|2022-05-26 16:37:40|||||||||51
1653583070000|2022-05-26 16:37:50|||||||||14
1653583080000|2022-05-26 16:38:00|||||||||85
1653583090000|2022-05-26 16:38:10|||||||||69
1653583100000|2022-05-26 16:38:20|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|115
1653583110000|2022-05-26 16:38:30|||||||||126
1653583120000|2022-05-26 16:38:40|||||||||58
1653583130000|2022-05-26 16:38:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|10
1653583140000|2022-05-26 16:39:00|||||||||105
1653583150000|2022-05-26 16:39:10|||||||||49
1653583160000|2022-05-26 16:39:20|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|49
1653583170000|2022-05-26 16:39:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|120
1653583180000|2022-05-26 16:39:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|60
1653583190000|2022-05-26 16:39:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|9
1653583200000|2022-05-26 16:40:00|||||||||89
1653583210000|2022-05-26 16:40:10|||||||||57
1653583220000|2022-05-26 16:40:20|||||||||24
1653583230000|2022-05-26 16:40:30|||||||||89
1653583240000|2022-05-26 16:40:40|||||||||166
1653583250000|2022-05-26 16:40:50|||||||||30
1653583260000|2022-05-26 16:41:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|141
1653583270000|2022-05-26 16:41:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|79
1653583280000|2022-05-26 16:41:20|||||||||79
1653583290000|2022-05-26 16:41:30|||||||||91
1653583300000|2022-05-26 16:41:40|||||||||106
1653583310000|2022-05-26 16:41:50|||||||||32
1653583320000|2022-05-26 16:42:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|630
1653583330000|2022-05-26 16:42:10|||||||||280
1653583340000|2022-05-26 16:42:20|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|15
1653583350000|2022-05-26 16:42:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|101
1653583360000|2022-05-26 16:42:40|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|42
1653583370000|2022-05-26 16:42:50|||||||||27
1653583380000|2022-05-26 16:43:00|||||||||120
1653583390000|2022-05-26 16:43:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|107
1653583400000|2022-05-26 16:43:20|||||||||15
1653583410000|2022-05-26 16:43:30|||||||||91
1653583420000|2022-05-26 16:43:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|96
1653583430000|2022-05-26 16:43:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|45
1653583440000|2022-05-26 16:44:00|||||||||93
1653583450000|2022-05-26 16:44:10|||||||||92
1653583460000|2022-05-26 16:44:20|||||||||7
1653583470000|2022-05-26 16:44:30|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|105
1653583480000|2022-05-26 16:44:40|||||||||59
1653583490000|2022-05-26 16:44:50|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|25
1653583500000|2022-05-26 16:45:00|||||||||154
1653583510000|2022-05-26 16:45:10|||||||||53
1653583520000|2022-05-26 16:45:20|15770.8|15766.8|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|131
1653583530000|2022-05-26 16:45:30|||||||||237
1653583540000|2022-05-26 16:45:40|||||||||176
1653583550000|2022-05-26 16:45:50|||||||||181
1653583560000|2022-05-26 16:46:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|180
1653583570000|2022-05-26 16:46:10|||||||||180
1653583580000|2022-05-26 16:46:20|||||||||17
1653583590000|2022-05-26 16:46:30|||||||||181
1653583600000|2022-05-26 16:46:40|||||||||157
1653583610000|2022-05-26 16:46:50|||||||||62
1653583620000|2022-05-26 16:47:00|||||||||90
1653583630000|2022-05-26 16:47:10|15767.6|15763.6|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|82
1653583640000|2022-05-26 16:47:20|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|90
1653583650000|2022-05-26 16:47:30|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|182
1653583660000|2022-05-26 16:47:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|71
1653583670000|2022-05-26 16:47:50|||||||||54
1653583680000|2022-05-26 16:48:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|121
1653583690000|2022-05-26 16:48:10|||||||||53
1653583700000|2022-05-26 16:48:20|||||||||14
1653583710000|2022-05-26 16:48:30|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|167
1653583720000|2022-05-26 16:48:40|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|234
1653583730000|2022-05-26 16:48:50|||||||||47
1653583740000|2022-05-26 16:49:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|121
1653583750000|2022-05-26 16:49:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|71
1653583760000|2022-05-26 16:49:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|24
1653583770000|2022-05-26 16:49:30|15769.2|15765.2|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|100
1653583780000|2022-05-26 16:49:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|68
1653583790000|2022-05-26 16:49:50|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|17
1653583800000|2022-05-26 16:50:00|||||||||89
1653583810000|2022-05-26 16:50:10|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|63
1653583820000|2022-05-26 16:50:20|||||||||15
1653583830000|2022-05-26 16:50:30|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|145
1653583840000|2022-05-26 16:50:40|||||||||242
1653583850000|2022-05-26 16:50:50|||||||||77
1653583860000|2022-05-26 16:51:00|||||||||68
1653583870000|2022-05-26 16:51:10|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|220
1653583880000|2022-05-26 16:51:20|15750.4|15746.4|15752|15748|15752|15748|15750.4|15746.4|328
1653583890000|2022-05-26 16:51:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|67
1653583900000|2022-05-26 16:51:40|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|71
1653583910000|2022-05-26 16:51:50|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|36
1653583920000|2022-05-26 16:52:00|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|93
1653583930000|2022-05-26 16:52:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|89
1653583940000|2022-05-26 16:52:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|18
1653583950000|2022-05-26 16:52:30|||||||||184
1653583960000|2022-05-26 16:52:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|130
1653583970000|2022-05-26 16:52:50|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|140
1653583980000|2022-05-26 16:53:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|76
1653583990000|2022-05-26 16:53:10|||||||||104
1653584000000|2022-05-26 16:53:20|||||||||93
1653584010000|2022-05-26 16:53:30|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|101
1653584020000|2022-05-26 16:53:40|||||||||46
1653584030000|2022-05-26 16:53:50|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|141
1653584040000|2022-05-26 16:54:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|119
1653584050000|2022-05-26 16:54:10|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|86
1653584060000|2022-05-26 16:54:20|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|26
1653584070000|2022-05-26 16:54:30|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|81
1653584080000|2022-05-26 16:54:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|56
1653584090000|2022-05-26 16:54:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|47
1653584100000|2022-05-26 16:55:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|2911
1653584110000|2022-05-26 16:55:10|||||||||58
1653584120000|2022-05-26 16:55:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|79
1653584130000|2022-05-26 16:55:30|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|189
1653584140000|2022-05-26 16:55:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|144
1653584150000|2022-05-26 16:55:50|||||||||21
1653584160000|2022-05-26 16:56:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|113
1653584170000|2022-05-26 16:56:10|||||||||101
1653584180000|2022-05-26 16:56:20|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|19
1653584190000|2022-05-26 16:56:30|||||||||167
1653584200000|2022-05-26 16:56:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|84
1653584210000|2022-05-26 16:56:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|31
1653584220000|2022-05-26 16:57:00|||||||||86
1653584230000|2022-05-26 16:57:10|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|103
1653584240000|2022-05-26 16:57:20|||||||||459
1653584250000|2022-05-26 16:57:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|86
1653584260000|2022-05-26 16:57:40|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|78
1653584270000|2022-05-26 16:57:50|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|27
1653584280000|2022-05-26 16:58:00|15723.9|15719.9|15731.7|15727.7|15731.7|15727.7|15723.9|15719.9|97
1653584290000|2022-05-26 16:58:10|||||||||146
1653584300000|2022-05-26 16:58:20|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|274
1653584310000|2022-05-26 16:58:30|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|110
1653584320000|2022-05-26 16:58:40|||||||||78
1653584330000|2022-05-26 16:58:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|96
1653584340000|2022-05-26 16:59:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|100
1653584350000|2022-05-26 16:59:10|15725.4|15721.4|15723.9|15719.9|15728.6|15724.6|15722.3|15718.3|90
1653584360000|2022-05-26 16:59:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|31
1653584370000|2022-05-26 16:59:30|||||||||91
1653584380000|2022-05-26 16:59:40|||||||||62
1653584390000|2022-05-26 16:59:50|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|22
1653584400000|2022-05-26 17:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|99
1653584410000|2022-05-26 17:00:10|||||||||55
1653584420000|2022-05-26 17:00:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|82
1653584430000|2022-05-26 17:00:30|15727|15723|15727|15723|15728.6|15724.6|15727|15723|90
1653584440000|2022-05-26 17:00:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|70
1653584450000|2022-05-26 17:00:50|||||||||165
1653584460000|2022-05-26 17:01:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|94
1653584470000|2022-05-26 17:01:10|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|52
1653584480000|2022-05-26 17:01:20|15727|15723|15727|15723|15727|15723|15725.4|15721.4|218
1653584490000|2022-05-26 17:01:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|48
1653584500000|2022-05-26 17:01:40|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|53
1653584510000|2022-05-26 17:01:50|15730.1|15726.1|15733.3|15729.3|15733.3|15729.3|15728.6|15724.6|38
1653584520000|2022-05-26 17:02:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|73
1653584530000|2022-05-26 17:02:10|15750.4|15746.4|15761.4|15757.4|15770.8|15766.8|15750.4|15746.4|100
1653584540000|2022-05-26 17:02:20|15762.9|15758.9|15761.4|15757.4|15764.5|15760.5|15758.3|15754.3|54
1653584550000|2022-05-26 17:02:30|15759.8|15755.8|15759.8|15755.8|15767.6|15763.6|15759.8|15755.8|94
1653584560000|2022-05-26 17:02:40|15761.4|15757.4|15758.3|15754.3|15761.4|15757.4|15758.3|15754.3|68
1653584570000|2022-05-26 17:02:50|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|32
1653584580000|2022-05-26 17:03:00|15753.6|15749.6|15750.4|15746.4|15755.1|15751.1|15750.4|15746.4|130
1653584590000|2022-05-26 17:03:10|15753.6|15749.6|15756.7|15752.7|15758.3|15754.3|15752|15748|99
1653584600000|2022-05-26 17:03:20|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|35
1653584610000|2022-05-26 17:03:30|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|201
1653584620000|2022-05-26 17:03:40|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|83
1653584630000|2022-05-26 17:03:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15761.4|15757.4|23
1653584640000|2022-05-26 17:04:00|15761.4|15757.4|15756.7|15752.7|15761.4|15757.4|15756.7|15752.7|258
1653584650000|2022-05-26 17:04:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|55
1653584660000|2022-05-26 17:04:20|||||||||31
1653584670000|2022-05-26 17:04:30|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|116
1653584680000|2022-05-26 17:04:40|||||||||55
1653584690000|2022-05-26 17:04:50|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|34
1653584700000|2022-05-26 17:05:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|53
1653584710000|2022-05-26 17:05:10|15758.3|15754.3|15761.4|15757.4|15762.9|15758.9|15758.3|15754.3|37
1653584720000|2022-05-26 17:05:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|75
1653584730000|2022-05-26 17:05:30|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15759.8|15755.8|110
1653584740000|2022-05-26 17:05:40|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|103
1653584750000|2022-05-26 17:05:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|75
1653584760000|2022-05-26 17:06:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|126
1653584770000|2022-05-26 17:06:10|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|93
1653584780000|2022-05-26 17:06:20|15773.9|15769.9|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|69
1653584790000|2022-05-26 17:06:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|102
1653584800000|2022-05-26 17:06:40|||||||||53
1653584810000|2022-05-26 17:06:50|||||||||31
1653584820000|2022-05-26 17:07:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|130
1653584830000|2022-05-26 17:07:10|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|76
1653584840000|2022-05-26 17:07:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|23
1653584850000|2022-05-26 17:07:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|158
1653584860000|2022-05-26 17:07:40|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|57
1653584870000|2022-05-26 17:07:50|||||||||18
1653584880000|2022-05-26 17:08:00|||||||||79
1653584890000|2022-05-26 17:08:10|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|94
1653584900000|2022-05-26 17:08:20|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|21
1653584910000|2022-05-26 17:08:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|96
1653584920000|2022-05-26 17:08:40|||||||||115
1653584930000|2022-05-26 17:08:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|169
1653584940000|2022-05-26 17:09:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15781.7|15777.7|197
1653584950000|2022-05-26 17:09:10|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|66
1653584960000|2022-05-26 17:09:20|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|18
1653584970000|2022-05-26 17:09:30|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15780.1|15776.1|120
1653584980000|2022-05-26 17:09:40|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|63
1653584990000|2022-05-26 17:09:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|25
1653585000000|2022-05-26 17:10:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|103
1653585010000|2022-05-26 17:10:10|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15775.4|15771.4|95
1653585020000|2022-05-26 17:10:20|15780.1|15776.1|15781.7|15777.7|15783.3|15779.3|15780.1|15776.1|41
1653585030000|2022-05-26 17:10:30|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|136
1653585040000|2022-05-26 17:10:40|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|79
1653585050000|2022-05-26 17:10:50|15777|15773|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|48
1653585060000|2022-05-26 17:11:00|||||||||134
1653585070000|2022-05-26 17:11:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|87
1653585080000|2022-05-26 17:11:20|||||||||52
1653585090000|2022-05-26 17:11:30|||||||||133
1653585100000|2022-05-26 17:11:40|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|153
1653585110000|2022-05-26 17:11:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|54
1653585120000|2022-05-26 17:12:00|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|469
1653585130000|2022-05-26 17:12:10|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15780.1|15776.1|261
1653585140000|2022-05-26 17:12:20|||||||||96
1653585150000|2022-05-26 17:12:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|92
1653585160000|2022-05-26 17:12:40|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|154
1653585170000|2022-05-26 17:12:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|24
1653585180000|2022-05-26 17:13:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|117
1653585190000|2022-05-26 17:13:10|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|269
1653585200000|2022-05-26 17:13:20|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|32
1653585210000|2022-05-26 17:13:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|113
1653585220000|2022-05-26 17:13:40|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|84
1653585230000|2022-05-26 17:13:50|||||||||39
1653585240000|2022-05-26 17:14:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|164
1653585250000|2022-05-26 17:14:10|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|82
1653585260000|2022-05-26 17:14:20|||||||||17
1653585270000|2022-05-26 17:14:30|||||||||314
1653585280000|2022-05-26 17:14:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|52
1653585290000|2022-05-26 17:14:50|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|111
1653585300000|2022-05-26 17:15:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|119
1653585310000|2022-05-26 17:15:10|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|94
1653585320000|2022-05-26 17:15:20|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|100
1653585330000|2022-05-26 17:15:30|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|233
1653585340000|2022-05-26 17:15:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|94
1653585350000|2022-05-26 17:15:50|||||||||39
1653585360000|2022-05-26 17:16:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|118
1653585370000|2022-05-26 17:16:10|||||||||96
1653585380000|2022-05-26 17:16:20|||||||||36
1653585390000|2022-05-26 17:16:30|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|115
1653585400000|2022-05-26 17:16:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|94
1653585410000|2022-05-26 17:16:50|||||||||37
1653585420000|2022-05-26 17:17:00|||||||||90
1653585430000|2022-05-26 17:17:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|105
1653585440000|2022-05-26 17:17:20|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|59
1653585450000|2022-05-26 17:17:30|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15805.1|15801.1|96
1653585460000|2022-05-26 17:17:40|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|89
1653585470000|2022-05-26 17:17:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|57
1653585480000|2022-05-26 17:18:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|117
1653585490000|2022-05-26 17:18:10|15808.3|15804.3|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|156
1653585500000|2022-05-26 17:18:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|39
1653585510000|2022-05-26 17:18:30|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|111
1653585520000|2022-05-26 17:18:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|93
1653585530000|2022-05-26 17:18:50|||||||||47
1653585540000|2022-05-26 17:19:00|15802|15798|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|129
1653585550000|2022-05-26 17:19:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|108
1653585560000|2022-05-26 17:19:20|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|40
1653585570000|2022-05-26 17:19:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|353
1653585580000|2022-05-26 17:19:40|||||||||77
1653585590000|2022-05-26 17:19:50|||||||||50
1653585600000|2022-05-26 17:20:00|||||||||182
1653585610000|2022-05-26 17:20:10|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|91
1653585620000|2022-05-26 17:20:20|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|40
1653585630000|2022-05-26 17:20:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|180
1653585640000|2022-05-26 17:20:40|||||||||128
1653585650000|2022-05-26 17:20:50|||||||||35
1653585660000|2022-05-26 17:21:00|||||||||106
1653585670000|2022-05-26 17:21:10|||||||||76
1653585680000|2022-05-26 17:21:20|||||||||34
1653585690000|2022-05-26 17:21:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|274
1653585700000|2022-05-26 17:21:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|90
1653585710000|2022-05-26 17:21:50|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|60
1653585720000|2022-05-26 17:22:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|169
1653585730000|2022-05-26 17:22:10|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|90
1653585740000|2022-05-26 17:22:20|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|81
1653585750000|2022-05-26 17:22:30|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|99
1653585760000|2022-05-26 17:22:40|15800.4|15796.4|15803.6|15799.6|15805.1|15801.1|15800.4|15796.4|171
1653585770000|2022-05-26 17:22:50|||||||||212
1653585780000|2022-05-26 17:23:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|95
1653585790000|2022-05-26 17:23:10|||||||||190
1653585800000|2022-05-26 17:23:20|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|68
1653585810000|2022-05-26 17:23:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|137
1653585820000|2022-05-26 17:23:40|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|109
1653585830000|2022-05-26 17:23:50|||||||||71
1653585840000|2022-05-26 17:24:00|||||||||99
1653585850000|2022-05-26 17:24:10|||||||||196
1653585860000|2022-05-26 17:24:20|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|35
1653585870000|2022-05-26 17:24:30|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|91
1653585880000|2022-05-26 17:24:40|||||||||107
1653585890000|2022-05-26 17:24:50|||||||||32
1653585900000|2022-05-26 17:25:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|105
1653585910000|2022-05-26 17:25:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|85
1653585920000|2022-05-26 17:25:20|||||||||30
1653585930000|2022-05-26 17:25:30|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|104
1653585940000|2022-05-26 17:25:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|63
1653585950000|2022-05-26 17:25:50|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|47
1653585960000|2022-05-26 17:26:00|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15806.7|15802.7|116
1653585970000|2022-05-26 17:26:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|94
1653585980000|2022-05-26 17:26:20|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|59
1653585990000|2022-05-26 17:26:30|||||||||91
1653586000000|2022-05-26 17:26:40|||||||||77
1653586010000|2022-05-26 17:26:50|||||||||130
1653586020000|2022-05-26 17:27:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|97
1653586030000|2022-05-26 17:27:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|87
1653586040000|2022-05-26 17:27:20|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|167
1653586050000|2022-05-26 17:27:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|120
1653586060000|2022-05-26 17:27:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|587
1653586070000|2022-05-26 17:27:50|||||||||93
1653586080000|2022-05-26 17:28:00|15822.3|15818.3|15809.8|15805.8|15822.3|15818.3|15809.8|15805.8|123
1653586090000|2022-05-26 17:28:10|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|109
1653586100000|2022-05-26 17:28:20|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|30
1653586110000|2022-05-26 17:28:30|||||||||130
1653586120000|2022-05-26 17:28:40|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|89
1653586130000|2022-05-26 17:28:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|46
1653586140000|2022-05-26 17:29:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|114
1653586150000|2022-05-26 17:29:10|||||||||75
1653586160000|2022-05-26 17:29:20|||||||||22
1653586170000|2022-05-26 17:29:30|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|109
1653586180000|2022-05-26 17:29:40|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|85
1653586190000|2022-05-26 17:29:50|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|66
1653586200000|2022-05-26 17:30:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|250
1653586210000|2022-05-26 17:30:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|85
1653586220000|2022-05-26 17:30:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|36
1653586230000|2022-05-26 17:30:30|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|79
1653586240000|2022-05-26 17:30:40|||||||||74
1653586250000|2022-05-26 17:30:50|||||||||34
1653586260000|2022-05-26 17:31:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|167
1653586270000|2022-05-26 17:31:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|106
1653586280000|2022-05-26 17:31:20|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|170
1653586290000|2022-05-26 17:31:30|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|128
1653586300000|2022-05-26 17:31:40|||||||||89
1653586310000|2022-05-26 17:31:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|38
1653586320000|2022-05-26 17:32:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|563
1653586330000|2022-05-26 17:32:10|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|102
1653586340000|2022-05-26 17:32:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|80
1653586350000|2022-05-26 17:32:30|||||||||100
1653586360000|2022-05-26 17:32:40|||||||||79
1653586370000|2022-05-26 17:32:50|||||||||385
1653586380000|2022-05-26 17:33:00|||||||||116
1653586390000|2022-05-26 17:33:10|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|118
1653586400000|2022-05-26 17:33:20|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|114
1653586410000|2022-05-26 17:33:30|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|126
1653586420000|2022-05-26 17:33:40|||||||||69
1653586430000|2022-05-26 17:33:50|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|63
1653586440000|2022-05-26 17:34:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|143
1653586450000|2022-05-26 17:34:10|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|81
1653586460000|2022-05-26 17:34:20|15822.3|15818.3|15819.2|15815.2|15823.9|15819.9|15819.2|15815.2|59
1653586470000|2022-05-26 17:34:30|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|120
1653586480000|2022-05-26 17:34:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|88
1653586490000|2022-05-26 17:34:50|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|49
1653586500000|2022-05-26 17:35:00|||||||||136
1653586510000|2022-05-26 17:35:10|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|129
1653586520000|2022-05-26 17:35:20|||||||||28
1653586530000|2022-05-26 17:35:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|151
1653586540000|2022-05-26 17:35:40|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|127
1653586550000|2022-05-26 17:35:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|29
1653586560000|2022-05-26 17:36:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|211
1653586570000|2022-05-26 17:36:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|84
1653586580000|2022-05-26 17:36:20|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|37
1653586590000|2022-05-26 17:36:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|127
1653586600000|2022-05-26 17:36:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|71
1653586610000|2022-05-26 17:36:50|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|67
1653586620000|2022-05-26 17:37:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|132
1653586630000|2022-05-26 17:37:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|97
1653586640000|2022-05-26 17:37:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|121
1653586650000|2022-05-26 17:37:30|15827|15823|15827|15823|15827|15823|15825.4|15821.4|159
1653586660000|2022-05-26 17:37:40|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|104
1653586670000|2022-05-26 17:37:50|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|57
1653586680000|2022-05-26 17:38:00|||||||||99
1653586690000|2022-05-26 17:38:10|||||||||276
1653586700000|2022-05-26 17:38:20|||||||||18
1653586710000|2022-05-26 17:38:30|||||||||544
1653586720000|2022-05-26 17:38:40|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|86
1653586730000|2022-05-26 17:38:50|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|70
1653586740000|2022-05-26 17:39:00|||||||||135
1653586750000|2022-05-26 17:39:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|105
1653586760000|2022-05-26 17:39:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|101
1653586770000|2022-05-26 17:39:30|||||||||67
1653586780000|2022-05-26 17:39:40|||||||||126
1653586790000|2022-05-26 17:39:50|15827|15823|15831.7|15827.7|15834.8|15830.8|15827|15823|103
1653586800000|2022-05-26 17:40:00|||||||||186
1653586810000|2022-05-26 17:40:10|||||||||79
1653586820000|2022-05-26 17:40:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|36
1653586830000|2022-05-26 17:40:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|122
1653586840000|2022-05-26 17:40:40|||||||||82
1653586850000|2022-05-26 17:40:50|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|41
1653586860000|2022-05-26 17:41:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|141
1653586870000|2022-05-26 17:41:10|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|87
1653586880000|2022-05-26 17:41:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|27
1653586890000|2022-05-26 17:41:30|||||||||105
1653586900000|2022-05-26 17:41:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|89
1653586910000|2022-05-26 17:41:50|||||||||45
1653586920000|2022-05-26 17:42:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|166
1653586930000|2022-05-26 17:42:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|71
1653586940000|2022-05-26 17:42:20|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|79
1653586950000|2022-05-26 17:42:30|15833.3|15829.3|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|141
1653586960000|2022-05-26 17:42:40|||||||||69
1653586970000|2022-05-26 17:42:50|||||||||10
1653586980000|2022-05-26 17:43:00|||||||||108
1653586990000|2022-05-26 17:43:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|67
1653587000000|2022-05-26 17:43:20|||||||||64
1653587010000|2022-05-26 17:43:30|||||||||99
1653587020000|2022-05-26 17:43:40|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|534
1653587030000|2022-05-26 17:43:50|||||||||177
1653587040000|2022-05-26 17:44:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|175
1653587050000|2022-05-26 17:44:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|85
1653587060000|2022-05-26 17:44:20|||||||||133
1653587070000|2022-05-26 17:44:30|||||||||67
1653587080000|2022-05-26 17:44:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|107
1653587090000|2022-05-26 17:44:50|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|100
1653587100000|2022-05-26 17:45:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|116
1653587110000|2022-05-26 17:45:10|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|191
1653587120000|2022-05-26 17:45:20|||||||||7
1653587130000|2022-05-26 17:45:30|||||||||90
1653587140000|2022-05-26 17:45:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|77
1653587150000|2022-05-26 17:45:50|||||||||9
1653587160000|2022-05-26 17:46:00|||||||||90
1653587170000|2022-05-26 17:46:10|||||||||417
1653587180000|2022-05-26 17:46:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|122
1653587190000|2022-05-26 17:46:30|||||||||88
1653587200000|2022-05-26 17:46:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|205
1653587210000|2022-05-26 17:46:50|||||||||22
1653587220000|2022-05-26 17:47:00|||||||||151
1653587230000|2022-05-26 17:47:10|||||||||54
1653587240000|2022-05-26 17:47:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|48
1653587250000|2022-05-26 17:47:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|78
1653587260000|2022-05-26 17:47:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|67
1653587270000|2022-05-26 17:47:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|69
1653587280000|2022-05-26 17:48:00|||||||||81
1653587290000|2022-05-26 17:48:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|164
1653587300000|2022-05-26 17:48:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|17
1653587310000|2022-05-26 17:48:30|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|83
1653587320000|2022-05-26 17:48:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|65
1653587330000|2022-05-26 17:48:50|||||||||7
1653587340000|2022-05-26 17:49:00|||||||||84
1653587350000|2022-05-26 17:49:10|||||||||60
1653587360000|2022-05-26 17:49:20|||||||||16
1653587370000|2022-05-26 17:49:30|||||||||191
1653587380000|2022-05-26 17:49:40|||||||||61
1653587390000|2022-05-26 17:49:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|20
1653587400000|2022-05-26 17:50:00|||||||||476
1653587410000|2022-05-26 17:50:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|77
1653587420000|2022-05-26 17:50:20|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|16
1653587430000|2022-05-26 17:50:30|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|142
1653587440000|2022-05-26 17:50:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|129
1653587450000|2022-05-26 17:50:50|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|75
1653587460000|2022-05-26 17:51:00|||||||||65
1653587470000|2022-05-26 17:51:10|||||||||271
1653587480000|2022-05-26 17:51:20|||||||||7
1653587490000|2022-05-26 17:51:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|107
1653587500000|2022-05-26 17:51:40|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|99
1653587510000|2022-05-26 17:51:50|||||||||48
1653587520000|2022-05-26 17:52:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|51
1653587530000|2022-05-26 17:52:10|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|99
1653587540000|2022-05-26 17:52:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|17
1653587550000|2022-05-26 17:52:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|145
1653587560000|2022-05-26 17:52:40|||||||||64
1653587570000|2022-05-26 17:52:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|12
1653587580000|2022-05-26 17:53:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|281
1653587590000|2022-05-26 17:53:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|106
1653587600000|2022-05-26 17:53:20|||||||||8
1653587610000|2022-05-26 17:53:30|15827|15823|15827|15823|15828.6|15824.6|15827|15823|288
1653587620000|2022-05-26 17:53:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|254
1653587630000|2022-05-26 17:53:50|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|31
1653587640000|2022-05-26 17:54:00|||||||||78
1653587650000|2022-05-26 17:54:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|521
1653587660000|2022-05-26 17:54:20|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|252
1653587670000|2022-05-26 17:54:30|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|260
1653587680000|2022-05-26 17:54:40|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|84
1653587690000|2022-05-26 17:54:50|||||||||477
1653587700000|2022-05-26 17:55:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|144
1653587710000|2022-05-26 17:55:10|||||||||310
1653587720000|2022-05-26 17:55:20|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|20
1653587730000|2022-05-26 17:55:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|105
1653587740000|2022-05-26 17:55:40|||||||||106
1653587750000|2022-05-26 17:55:50|||||||||42
1653587760000|2022-05-26 17:56:00|||||||||161
1653587770000|2022-05-26 17:56:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|148
1653587780000|2022-05-26 17:56:20|||||||||30
1653587790000|2022-05-26 17:56:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|62
1653587800000|2022-05-26 17:56:40|||||||||74
1653587810000|2022-05-26 17:56:50|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|689
1653587820000|2022-05-26 17:57:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1385
1653587830000|2022-05-26 17:57:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|229
1653587840000|2022-05-26 17:57:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|30
1653587850000|2022-05-26 17:57:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|79
1653587860000|2022-05-26 17:57:40|||||||||82
1653587870000|2022-05-26 17:57:50|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|28
1653587880000|2022-05-26 17:58:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|136
1653587890000|2022-05-26 17:58:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|109
1653587900000|2022-05-26 17:58:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|32
1653587910000|2022-05-26 17:58:30|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|82
1653587920000|2022-05-26 17:58:40|||||||||78
1653587930000|2022-05-26 17:58:50|||||||||16
1653587940000|2022-05-26 17:59:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|72
1653587950000|2022-05-26 17:59:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|83
1653587960000|2022-05-26 17:59:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|22
1653587970000|2022-05-26 17:59:30|||||||||427
1653587980000|2022-05-26 17:59:40|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|202
1653587990000|2022-05-26 17:59:50|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|986
1653588000000|2022-05-26 18:00:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|223
1653588010000|2022-05-26 18:00:10|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|68
1653588020000|2022-05-26 18:00:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|19
1653588030000|2022-05-26 18:00:30|||||||||78
1653588040000|2022-05-26 18:00:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|133
1653588050000|2022-05-26 18:00:50|||||||||21
1653588060000|2022-05-26 18:01:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|81
1653588070000|2022-05-26 18:01:10|||||||||85
1653588080000|2022-05-26 18:01:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|539
1653588090000|2022-05-26 18:01:30|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|91
1653588100000|2022-05-26 18:01:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|81
1653588110000|2022-05-26 18:01:50|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|20
1653588120000|2022-05-26 18:02:00|||||||||59
1653588130000|2022-05-26 18:02:10|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|145
1653588140000|2022-05-26 18:02:20|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|17
1653588150000|2022-05-26 18:02:30|||||||||121
1653588160000|2022-05-26 18:02:40|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|93
1653588170000|2022-05-26 18:02:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|28
1653588180000|2022-05-26 18:03:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|67
1653588190000|2022-05-26 18:03:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|79
1653588200000|2022-05-26 18:03:20|||||||||9
1653588210000|2022-05-26 18:03:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|258
1653588220000|2022-05-26 18:03:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|129
1653588230000|2022-05-26 18:03:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|163
1653588240000|2022-05-26 18:04:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|62
1653588250000|2022-05-26 18:04:10|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|94
1653588260000|2022-05-26 18:04:20|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|75
1653588270000|2022-05-26 18:04:30|||||||||80
1653588280000|2022-05-26 18:04:40|||||||||62
1653588290000|2022-05-26 18:04:50|||||||||43
1653588300000|2022-05-26 18:05:00|||||||||60
1653588310000|2022-05-26 18:05:10|||||||||128
1653588320000|2022-05-26 18:05:20|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|36
1653588330000|2022-05-26 18:05:30|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|208
1653588340000|2022-05-26 18:05:40|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|75
1653588350000|2022-05-26 18:05:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|25
1653588360000|2022-05-26 18:06:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|61
1653588370000|2022-05-26 18:06:10|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|71
1653588380000|2022-05-26 18:06:20|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|26
1653588390000|2022-05-26 18:06:30|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|58
1653588400000|2022-05-26 18:06:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|64
1653588410000|2022-05-26 18:06:50|||||||||27
1653588420000|2022-05-26 18:07:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|78
1653588430000|2022-05-26 18:07:10|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|77
1653588440000|2022-05-26 18:07:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|31
1653588450000|2022-05-26 18:07:30|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|77
1653588460000|2022-05-26 18:07:40|||||||||333
1653588470000|2022-05-26 18:07:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|18
1653588480000|2022-05-26 18:08:00|||||||||59
1653588490000|2022-05-26 18:08:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|78
1653588500000|2022-05-26 18:08:20|||||||||8
1653588510000|2022-05-26 18:08:30|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|73
1653588520000|2022-05-26 18:08:40|||||||||354
1653588530000|2022-05-26 18:08:50|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|14
1653588540000|2022-05-26 18:09:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|173
1653588550000|2022-05-26 18:09:10|||||||||72
1653588560000|2022-05-26 18:09:20|||||||||7
1653588570000|2022-05-26 18:09:30|||||||||70
1653588580000|2022-05-26 18:09:40|||||||||65
1653588590000|2022-05-26 18:09:50|||||||||15
1653588600000|2022-05-26 18:10:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|65
1653588610000|2022-05-26 18:10:10|||||||||137
1653588620000|2022-05-26 18:10:20|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|202
1653588630000|2022-05-26 18:10:30|||||||||60
1653588640000|2022-05-26 18:10:40|||||||||353
1653588650000|2022-05-26 18:10:50|||||||||33
1653588660000|2022-05-26 18:11:00|||||||||101
1653588670000|2022-05-26 18:11:10|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|130
1653588680000|2022-05-26 18:11:20|||||||||79
1653588690000|2022-05-26 18:11:30|||||||||68
1653588700000|2022-05-26 18:11:40|||||||||162
1653588710000|2022-05-26 18:11:50|||||||||8
1653588720000|2022-05-26 18:12:00|||||||||65
1653588730000|2022-05-26 18:12:10|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|307
1653588740000|2022-05-26 18:12:20|||||||||601
1653588750000|2022-05-26 18:12:30|||||||||113
1653588760000|2022-05-26 18:12:40|||||||||81
1653588770000|2022-05-26 18:12:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|77
1653588780000|2022-05-26 18:13:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|49
1653588790000|2022-05-26 18:13:10|||||||||130
1653588800000|2022-05-26 18:13:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|18
1653588810000|2022-05-26 18:13:30|||||||||46
1653588820000|2022-05-26 18:13:40|||||||||165
1653588830000|2022-05-26 18:13:50|||||||||15
1653588840000|2022-05-26 18:14:00|||||||||57
1653588850000|2022-05-26 18:14:10|||||||||102
1653588860000|2022-05-26 18:14:20|||||||||195
1653588870000|2022-05-26 18:14:30|||||||||74
1653588880000|2022-05-26 18:14:40|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|181
1653588890000|2022-05-26 18:14:50|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|51
1653588900000|2022-05-26 18:15:00|||||||||50
1653588910000|2022-05-26 18:15:10|||||||||57
1653588920000|2022-05-26 18:15:20|||||||||6
1653588930000|2022-05-26 18:15:30|||||||||45
1653588940000|2022-05-26 18:15:40|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|75
1653588950000|2022-05-26 18:15:50|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|32
1653588960000|2022-05-26 18:16:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|86
1653588970000|2022-05-26 18:16:10|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|192
1653588980000|2022-05-26 18:16:20|||||||||77
1653588990000|2022-05-26 18:16:30|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|46
1653589000000|2022-05-26 18:16:40|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|70
1653589010000|2022-05-26 18:16:50|||||||||10
1653589020000|2022-05-26 18:17:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|46
1653589030000|2022-05-26 18:17:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|112
1653589040000|2022-05-26 18:17:20|||||||||6
1653589050000|2022-05-26 18:17:30|||||||||186
1653589060000|2022-05-26 18:17:40|||||||||73
1653589070000|2022-05-26 18:17:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|124
1653589080000|2022-05-26 18:18:00|||||||||107
1653589090000|2022-05-26 18:18:10|||||||||126
1653589100000|2022-05-26 18:18:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|77
1653589110000|2022-05-26 18:18:30|||||||||148
1653589120000|2022-05-26 18:18:40|||||||||108
1653589130000|2022-05-26 18:18:50|||||||||149
1653589140000|2022-05-26 18:19:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|61
1653589150000|2022-05-26 18:19:10|||||||||388
1653589160000|2022-05-26 18:19:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|43
1653589170000|2022-05-26 18:19:30|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|320
1653589180000|2022-05-26 18:19:40|||||||||134
1653589190000|2022-05-26 18:19:50|||||||||10
1653589200000|2022-05-26 18:20:00|||||||||66
1653589210000|2022-05-26 18:20:10|15812.9|15808.9|15816.1|15812.1|15817.6|15813.6|15812.9|15808.9|132
1653589220000|2022-05-26 18:20:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|93
1653589230000|2022-05-26 18:20:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|91
1653589240000|2022-05-26 18:20:40|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|323
1653589250000|2022-05-26 18:20:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|67
1653589260000|2022-05-26 18:21:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|54
1653589270000|2022-05-26 18:21:10|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|98
1653589280000|2022-05-26 18:21:20|||||||||8
1653589290000|2022-05-26 18:21:30|||||||||145
1653589300000|2022-05-26 18:21:40|||||||||60
1653589310000|2022-05-26 18:21:50|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|21
1653589320000|2022-05-26 18:22:00|||||||||46
1653589330000|2022-05-26 18:22:10|||||||||107
1653589340000|2022-05-26 18:22:20|||||||||39
1653589350000|2022-05-26 18:22:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|55
1653589360000|2022-05-26 18:22:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|91
1653589370000|2022-05-26 18:22:50|||||||||226
1653589380000|2022-05-26 18:23:00|||||||||46
1653589390000|2022-05-26 18:23:10|||||||||61
1653589400000|2022-05-26 18:23:20|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|50
1653589410000|2022-05-26 18:23:30|||||||||45
1653589420000|2022-05-26 18:23:40|||||||||62
1653589430000|2022-05-26 18:23:50|||||||||7
1653589440000|2022-05-26 18:24:00|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|51
1653589450000|2022-05-26 18:24:10|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|63
1653589460000|2022-05-26 18:24:20|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|6
1653589470000|2022-05-26 18:24:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|46
1653589480000|2022-05-26 18:24:40|||||||||61
1653589490000|2022-05-26 18:24:50|||||||||6
1653589500000|2022-05-26 18:25:00|||||||||88
1653589510000|2022-05-26 18:25:10|||||||||118
1653589520000|2022-05-26 18:25:20|||||||||15
1653589530000|2022-05-26 18:25:30|||||||||62
1653589540000|2022-05-26 18:25:40|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|76
1653589550000|2022-05-26 18:25:50|||||||||25
1653589560000|2022-05-26 18:26:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|122
1653589570000|2022-05-26 18:26:10|||||||||395
1653589580000|2022-05-26 18:26:20|||||||||44
1653589590000|2022-05-26 18:26:30|||||||||139
1653589600000|2022-05-26 18:26:40|||||||||150
1653589610000|2022-05-26 18:26:50|||||||||17
1653589620000|2022-05-26 18:27:00|||||||||48
1653589630000|2022-05-26 18:27:10|||||||||67
1653589640000|2022-05-26 18:27:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|47
1653589650000|2022-05-26 18:27:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|38
1653589660000|2022-05-26 18:27:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|77
1653589670000|2022-05-26 18:27:50|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|34
1653589680000|2022-05-26 18:28:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|48
1653589690000|2022-05-26 18:28:10|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|77
1653589700000|2022-05-26 18:28:20|||||||||6
1653589710000|2022-05-26 18:28:30|||||||||45
1653589720000|2022-05-26 18:28:40|||||||||63
1653589730000|2022-05-26 18:28:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|1124
1653589740000|2022-05-26 18:29:00|||||||||73
1653589750000|2022-05-26 18:29:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|713
1653589760000|2022-05-26 18:29:20|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|69
1653589770000|2022-05-26 18:29:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|59
1653589780000|2022-05-26 18:29:40|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|78
1653589790000|2022-05-26 18:29:50|||||||||46
1653589800000|2022-05-26 18:30:00|||||||||49
1653589810000|2022-05-26 18:30:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|65
1653589820000|2022-05-26 18:30:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|19
1653589830000|2022-05-26 18:30:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|63
1653589840000|2022-05-26 18:30:40|||||||||64
1653589850000|2022-05-26 18:30:50|||||||||7
1653589860000|2022-05-26 18:31:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|112
1653589870000|2022-05-26 18:31:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|91
1653589880000|2022-05-26 18:31:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|34
1653589890000|2022-05-26 18:31:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|53
1653589900000|2022-05-26 18:31:40|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|123
1653589910000|2022-05-26 18:31:50|||||||||6
1653589920000|2022-05-26 18:32:00|||||||||46
1653589930000|2022-05-26 18:32:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|92
1653589940000|2022-05-26 18:32:20|||||||||12
1653589950000|2022-05-26 18:32:30|||||||||49
1653589960000|2022-05-26 18:32:40|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|77
1653589970000|2022-05-26 18:32:50|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|11
1653589980000|2022-05-26 18:33:00|||||||||45
1653589990000|2022-05-26 18:33:10|||||||||177
1653590000000|2022-05-26 18:33:20|||||||||16
1653590010000|2022-05-26 18:33:30|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|61
1653590020000|2022-05-26 18:33:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|81
1653590030000|2022-05-26 18:33:50|||||||||60
1653590040000|2022-05-26 18:34:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|65
1653590050000|2022-05-26 18:34:10|||||||||73
1653590060000|2022-05-26 18:34:20|||||||||7
1653590070000|2022-05-26 18:34:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|46
1653590080000|2022-05-26 18:34:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|62
1653590090000|2022-05-26 18:34:50|||||||||6
1653590100000|2022-05-26 18:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|67
1653590110000|2022-05-26 18:35:10|||||||||125
1653590120000|2022-05-26 18:35:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|25
1653590130000|2022-05-26 18:35:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|68
1653590140000|2022-05-26 18:35:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|88
1653590150000|2022-05-26 18:35:50|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|144
1653590160000|2022-05-26 18:36:00|||||||||90
1653590170000|2022-05-26 18:36:10|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|125
1653590180000|2022-05-26 18:36:20|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|137
1653590190000|2022-05-26 18:36:30|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|89
1653590200000|2022-05-26 18:36:40|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|75
1653590210000|2022-05-26 18:36:50|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|80
1653590220000|2022-05-26 18:37:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|61
1653590230000|2022-05-26 18:37:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|89
1653590240000|2022-05-26 18:37:20|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|75
1653590250000|2022-05-26 18:37:30|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|137
1653590260000|2022-05-26 18:37:40|||||||||131
1653590270000|2022-05-26 18:37:50|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|132
1653590280000|2022-05-26 18:38:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|131
1653590290000|2022-05-26 18:38:10|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|524
1653590300000|2022-05-26 18:38:20|15809.8|15805.8|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|21
1653590310000|2022-05-26 18:38:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|61
1653590320000|2022-05-26 18:38:40|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|68
1653590330000|2022-05-26 18:38:50|||||||||6
1653590340000|2022-05-26 18:39:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|70
1653590350000|2022-05-26 18:39:10|||||||||62
1653590360000|2022-05-26 18:39:20|||||||||23
1653590370000|2022-05-26 18:39:30|||||||||108
1653590380000|2022-05-26 18:39:40|||||||||117
1653590390000|2022-05-26 18:39:50|||||||||149
1653590400000|2022-05-26 18:40:00|15808.3|15804.3|15812.9|15808.9|15812.9|15808.9|15808.3|15804.3|100
1653590410000|2022-05-26 18:40:10|||||||||111
1653590420000|2022-05-26 18:40:20|||||||||48
1653590430000|2022-05-26 18:40:30|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|101
1653590440000|2022-05-26 18:40:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|112
1653590450000|2022-05-26 18:40:50|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|55
1653590460000|2022-05-26 18:41:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|93
1653590470000|2022-05-26 18:41:10|||||||||103
1653590480000|2022-05-26 18:41:20|||||||||193
1653590490000|2022-05-26 18:41:30|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|284
1653590500000|2022-05-26 18:41:40|||||||||137
1653590510000|2022-05-26 18:41:50|||||||||48
1653590520000|2022-05-26 18:42:00|||||||||97
1653590530000|2022-05-26 18:42:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|114
1653590540000|2022-05-26 18:42:20|||||||||49
1653590550000|2022-05-26 18:42:30|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|87
1653590560000|2022-05-26 18:42:40|||||||||152
1653590570000|2022-05-26 18:42:50|||||||||35
1653590580000|2022-05-26 18:43:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|50
1653590590000|2022-05-26 18:43:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|97
1653590600000|2022-05-26 18:43:20|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|40
1653590610000|2022-05-26 18:43:30|||||||||349
1653590620000|2022-05-26 18:43:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|207
1653590630000|2022-05-26 18:43:50|||||||||6
1653590640000|2022-05-26 18:44:00|||||||||364
1653590650000|2022-05-26 18:44:10|||||||||49
1653590660000|2022-05-26 18:44:20|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|18
1653590670000|2022-05-26 18:44:30|||||||||45
1653590680000|2022-05-26 18:44:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|108
1653590690000|2022-05-26 18:44:50|||||||||13
1653590700000|2022-05-26 18:45:00|||||||||61
1653590710000|2022-05-26 18:45:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|111
1653590720000|2022-05-26 18:45:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|256
1653590730000|2022-05-26 18:45:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|47
1653590740000|2022-05-26 18:45:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|85
1653590750000|2022-05-26 18:45:50|||||||||7
1653590760000|2022-05-26 18:46:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15820.8|15816.8|774
1653590770000|2022-05-26 18:46:10|||||||||171
1653590780000|2022-05-26 18:46:20|||||||||47
1653590790000|2022-05-26 18:46:30|||||||||45
1653590800000|2022-05-26 18:46:40|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|80
1653590810000|2022-05-26 18:46:50|||||||||15
1653590820000|2022-05-26 18:47:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|410
1653590830000|2022-05-26 18:47:10|||||||||229
1653590840000|2022-05-26 18:47:20|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|289
1653590850000|2022-05-26 18:47:30|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|26
1653590860000|2022-05-26 18:47:40|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|175
1653590870000|2022-05-26 18:47:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|12
1653590880000|2022-05-26 18:48:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|56
1653590890000|2022-05-26 18:48:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|69
1653590900000|2022-05-26 18:48:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1924
1653590910000|2022-05-26 18:48:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|94
1653590920000|2022-05-26 18:48:40|||||||||2096
1653590930000|2022-05-26 18:48:50|||||||||13
1653590940000|2022-05-26 18:49:00|||||||||39
1653590950000|2022-05-26 18:49:10|||||||||50
1653590960000|2022-05-26 18:49:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|32
1653590970000|2022-05-26 18:49:30|||||||||36
1653590980000|2022-05-26 18:49:40|||||||||110
1653590990000|2022-05-26 18:49:50|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|75
1653591000000|2022-05-26 18:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|29
1653591010000|2022-05-26 18:50:10|||||||||55
1653591020000|2022-05-26 18:50:20|||||||||40
1653591030000|2022-05-26 18:50:30|||||||||135
1653591040000|2022-05-26 18:50:40|||||||||44
1653591050000|2022-05-26 18:50:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|120
1653591060000|2022-05-26 18:51:00|||||||||200
1653591070000|2022-05-26 18:51:10|||||||||124
1653591080000|2022-05-26 18:51:20|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|188
1653591090000|2022-05-26 18:51:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|88
1653591100000|2022-05-26 18:51:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|95
1653591110000|2022-05-26 18:51:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|55
1653591120000|2022-05-26 18:52:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|210
1653591130000|2022-05-26 18:52:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|49
1653591140000|2022-05-26 18:52:20|||||||||6
1653591150000|2022-05-26 18:52:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|175
1653591160000|2022-05-26 18:52:40|||||||||53
1653591170000|2022-05-26 18:52:50|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|44
1653591180000|2022-05-26 18:53:00|||||||||38
1653591190000|2022-05-26 18:53:10|||||||||56
1653591200000|2022-05-26 18:53:20|||||||||34
1653591210000|2022-05-26 18:53:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|82
1653591220000|2022-05-26 18:53:40|||||||||48
1653591230000|2022-05-26 18:53:50|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|32
1653591240000|2022-05-26 18:54:00|||||||||76
1653591250000|2022-05-26 18:54:10|||||||||49
1653591260000|2022-05-26 18:54:20|||||||||16
1653591270000|2022-05-26 18:54:30|||||||||36
1653591280000|2022-05-26 18:54:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|57
1653591290000|2022-05-26 18:54:50|||||||||28
1653591300000|2022-05-26 18:55:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|81
1653591310000|2022-05-26 18:55:10|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|120
1653591320000|2022-05-26 18:55:20|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|16
1653591330000|2022-05-26 18:55:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|52
1653591340000|2022-05-26 18:55:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|58
1653591350000|2022-05-26 18:55:50|||||||||153
1653591360000|2022-05-26 18:56:00|15812.9|15808.9|15812.9|15808.9|15814.5|15810.5|15811.4|15807.4|127
1653591370000|2022-05-26 18:56:10|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|57
1653591380000|2022-05-26 18:56:20|||||||||13
1653591390000|2022-05-26 18:56:30|||||||||90
1653591400000|2022-05-26 18:56:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|130
1653591410000|2022-05-26 18:56:50|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|15
1653591420000|2022-05-26 18:57:00|||||||||37
1653591430000|2022-05-26 18:57:10|||||||||18
1653591440000|2022-05-26 18:57:20|||||||||6
1653591450000|2022-05-26 18:57:30|||||||||9
1653591460000|2022-05-26 18:57:40|||||||||88
1653591470000|2022-05-26 18:57:50|||||||||61
1653591480000|2022-05-26 18:58:00|||||||||70
1653591490000|2022-05-26 18:58:10|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|46
1653591500000|2022-05-26 18:58:20|||||||||25
1653591510000|2022-05-26 18:58:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|7
1653591520000|2022-05-26 18:58:40|||||||||20
1653591530000|2022-05-26 18:58:50|||||||||7
1653591540000|2022-05-26 18:59:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|30
1653591550000|2022-05-26 18:59:10|||||||||27
1653591560000|2022-05-26 18:59:20|||||||||37
1653591570000|2022-05-26 18:59:30|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|44
1653591580000|2022-05-26 18:59:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|79
1653591590000|2022-05-26 18:59:50|15803.6|15799.6|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|90
1653591600000|2022-05-26 19:00:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|95
1653591610000|2022-05-26 19:00:10|||||||||159
1653591620000|2022-05-26 19:00:20|||||||||11
1653591640000|2022-05-26 19:00:40|||||||||183
1653591650000|2022-05-26 19:00:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|21
1653591660000|2022-05-26 19:01:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15808.3|15804.3|122
1653591670000|2022-05-26 19:01:10|||||||||44
1653591680000|2022-05-26 19:01:20|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|72
1653591690000|2022-05-26 19:01:30|15809.8|15805.8|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|22
1653591700000|2022-05-26 19:01:40|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|65
1653591710000|2022-05-26 19:01:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|24
1653591720000|2022-05-26 19:02:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|9
1653591730000|2022-05-26 19:02:10|||||||||15
1653591740000|2022-05-26 19:02:20|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|158
1653591750000|2022-05-26 19:02:30|15809.8|15805.8|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|70
1653591760000|2022-05-26 19:02:40|||||||||9
1653591770000|2022-05-26 19:02:50|||||||||8
1653591780000|2022-05-26 19:03:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|13
1653591790000|2022-05-26 19:03:10|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|36
1653591800000|2022-05-26 19:03:20|||||||||31
1653591810000|2022-05-26 19:03:30|||||||||4
1653591820000|2022-05-26 19:03:40|||||||||3
1653591830000|2022-05-26 19:03:50|||||||||39
1653591840000|2022-05-26 19:04:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|31
1653591850000|2022-05-26 19:04:10|||||||||45
1653591860000|2022-05-26 19:04:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|82
1653591870000|2022-05-26 19:04:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|85
1653591880000|2022-05-26 19:04:40|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|25
1653591890000|2022-05-26 19:04:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|111
1653591900000|2022-05-26 19:05:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|20
1653591910000|2022-05-26 19:05:10|||||||||37
1653591920000|2022-05-26 19:05:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|37
1653591930000|2022-05-26 19:05:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|2
1653591950000|2022-05-26 19:05:50|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|26
1653591960000|2022-05-26 19:06:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|195
1653591970000|2022-05-26 19:06:10|||||||||18
1653591980000|2022-05-26 19:06:20|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|45
1653591990000|2022-05-26 19:06:30|||||||||11
1653592010000|2022-05-26 19:06:50|||||||||10
1653592020000|2022-05-26 19:07:00|||||||||1
1653592040000|2022-05-26 19:07:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|17
1653592050000|2022-05-26 19:07:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|17
1653592070000|2022-05-26 19:07:50|||||||||11
1653592080000|2022-05-26 19:08:00|||||||||31
1653592090000|2022-05-26 19:08:10|||||||||201
1653592100000|2022-05-26 19:08:20|||||||||6
1653592110000|2022-05-26 19:08:30|||||||||101
1653592130000|2022-05-26 19:08:50|||||||||7
1653592140000|2022-05-26 19:09:00|||||||||2
1653592150000|2022-05-26 19:09:10|||||||||2
1653592160000|2022-05-26 19:09:20|||||||||14
1653592170000|2022-05-26 19:09:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|34
1653592180000|2022-05-26 19:09:40|||||||||10
1653592190000|2022-05-26 19:09:50|||||||||7
1653592200000|2022-05-26 19:10:00|||||||||16
1653592210000|2022-05-26 19:10:10|||||||||30
1653592220000|2022-05-26 19:10:20|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|135
1653592240000|2022-05-26 19:10:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|20
1653592250000|2022-05-26 19:10:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|53
1653592260000|2022-05-26 19:11:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|10
1653592270000|2022-05-26 19:11:10|||||||||7
1653592280000|2022-05-26 19:11:20|||||||||25
1653592290000|2022-05-26 19:11:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|12
1653592310000|2022-05-26 19:11:50|||||||||6
1653592320000|2022-05-26 19:12:00|||||||||51
1653592330000|2022-05-26 19:12:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|6
1653592340000|2022-05-26 19:12:20|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|226
1653592350000|2022-05-26 19:12:30|||||||||14
1653592360000|2022-05-26 19:12:40|||||||||5
1653592370000|2022-05-26 19:12:50|||||||||11
1653592380000|2022-05-26 19:13:00|||||||||38
1653592390000|2022-05-26 19:13:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|50
1653592400000|2022-05-26 19:13:20|||||||||7
1653592410000|2022-05-26 19:13:30|||||||||18
1653592420000|2022-05-26 19:13:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|7
1653592430000|2022-05-26 19:13:50|||||||||6
1653592440000|2022-05-26 19:14:00|||||||||45
1653592460000|2022-05-26 19:14:20|||||||||11
1653592480000|2022-05-26 19:14:40|||||||||75
1653592490000|2022-05-26 19:14:50|||||||||48
1653592500000|2022-05-26 19:15:00|||||||||17
1653592510000|2022-05-26 19:15:10|||||||||4
1653592520000|2022-05-26 19:15:20|||||||||8
1653592530000|2022-05-26 19:15:30|||||||||23
1653592540000|2022-05-26 19:15:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|45
1653592550000|2022-05-26 19:15:50|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|21
1653592560000|2022-05-26 19:16:00|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|13
1653592570000|2022-05-26 19:16:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1653592580000|2022-05-26 19:16:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|21
1653592590000|2022-05-26 19:16:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|12
1653592610000|2022-05-26 19:16:50|||||||||45
1653592620000|2022-05-26 19:17:00|||||||||36
1653592630000|2022-05-26 19:17:10|||||||||1
1653592640000|2022-05-26 19:17:20|||||||||8
1653592650000|2022-05-26 19:17:30|||||||||1
1653592660000|2022-05-26 19:17:40|||||||||3
1653592670000|2022-05-26 19:17:50|||||||||8
1653592680000|2022-05-26 19:18:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|23
1653592690000|2022-05-26 19:18:10|||||||||68
1653592700000|2022-05-26 19:18:20|||||||||59
1653592710000|2022-05-26 19:18:30|||||||||3
1653592720000|2022-05-26 19:18:40|||||||||56
1653592730000|2022-05-26 19:18:50|||||||||6
1653592740000|2022-05-26 19:19:00|||||||||34
1653592750000|2022-05-26 19:19:10|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|18
1653592760000|2022-05-26 19:19:20|||||||||59
1653592770000|2022-05-26 19:19:30|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|10
1653592780000|2022-05-26 19:19:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|7
1653592790000|2022-05-26 19:19:50|||||||||6
1653592800000|2022-05-26 19:20:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|91
1653592810000|2022-05-26 19:20:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|74
1653592820000|2022-05-26 19:20:20|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|85
1653592830000|2022-05-26 19:20:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|106
1653592840000|2022-05-26 19:20:40|||||||||3
1653592850000|2022-05-26 19:20:50|||||||||178
1653592860000|2022-05-26 19:21:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|28
1653592870000|2022-05-26 19:21:10|||||||||21
1653592880000|2022-05-26 19:21:20|||||||||28
1653592890000|2022-05-26 19:21:30|||||||||2
1653592900000|2022-05-26 19:21:40|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|7
1653592910000|2022-05-26 19:21:50|||||||||91
1653592920000|2022-05-26 19:22:00|||||||||112
1653592930000|2022-05-26 19:22:10|||||||||27
1653592940000|2022-05-26 19:22:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|18
1653592950000|2022-05-26 19:22:30|||||||||10
1653592960000|2022-05-26 19:22:40|||||||||103
1653592970000|2022-05-26 19:22:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|31
1653592980000|2022-05-26 19:23:00|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|39
1653592990000|2022-05-26 19:23:10|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|76
1653593000000|2022-05-26 19:23:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|107
1653593010000|2022-05-26 19:23:30|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|50
1653593020000|2022-05-26 19:23:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|68
1653593030000|2022-05-26 19:23:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|45
1653593040000|2022-05-26 19:24:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|57
1653593050000|2022-05-26 19:24:10|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|72
1653593060000|2022-05-26 19:24:20|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|19
1653593070000|2022-05-26 19:24:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|5
1653593080000|2022-05-26 19:24:40|||||||||1
1653593090000|2022-05-26 19:24:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15
1653593100000|2022-05-26 19:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|9
1653593110000|2022-05-26 19:25:10|||||||||7
1653593120000|2022-05-26 19:25:20|||||||||22
1653593130000|2022-05-26 19:25:30|||||||||1
1653593140000|2022-05-26 19:25:40|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|54
1653593150000|2022-05-26 19:25:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|17
1653593160000|2022-05-26 19:26:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|21
1653593170000|2022-05-26 19:26:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|66
1653593180000|2022-05-26 19:26:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|90
1653593190000|2022-05-26 19:26:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|106
1653593200000|2022-05-26 19:26:40|||||||||4
1653593210000|2022-05-26 19:26:50|||||||||17
1653593240000|2022-05-26 19:27:20|||||||||117
1653593250000|2022-05-26 19:27:30|||||||||1
1653593260000|2022-05-26 19:27:40|||||||||24
1653593270000|2022-05-26 19:27:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15
1653593280000|2022-05-26 19:28:00|||||||||112
1653593290000|2022-05-26 19:28:10|||||||||1
1653593300000|2022-05-26 19:28:20|||||||||42
1653593310000|2022-05-26 19:28:30|||||||||7
1653593320000|2022-05-26 19:28:40|||||||||18
1653593330000|2022-05-26 19:28:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|71
1653593340000|2022-05-26 19:29:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|56
1653593350000|2022-05-26 19:29:10|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|29
1653593360000|2022-05-26 19:29:20|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|28
1653593370000|2022-05-26 19:29:30|||||||||6
1653593380000|2022-05-26 19:29:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|51
1653593390000|2022-05-26 19:29:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|20
1653593400000|2022-05-26 19:30:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|135
1653593410000|2022-05-26 19:30:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653593420000|2022-05-26 19:30:20|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|20
1653593430000|2022-05-26 19:30:30|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653593440000|2022-05-26 19:30:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|6
1653593450000|2022-05-26 19:30:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|6
1653593460000|2022-05-26 19:31:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|19
1653593470000|2022-05-26 19:31:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|34
1653593480000|2022-05-26 19:31:20|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|19
1653593490000|2022-05-26 19:31:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|44
1653593500000|2022-05-26 19:31:40|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|112
1653593510000|2022-05-26 19:31:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|45
1653593520000|2022-05-26 19:32:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|114
1653593530000|2022-05-26 19:32:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|78
1653593540000|2022-05-26 19:32:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|11
1653593550000|2022-05-26 19:32:30|||||||||22
1653593570000|2022-05-26 19:32:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|39
1653593580000|2022-05-26 19:33:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653593590000|2022-05-26 19:33:10|||||||||2
1653593600000|2022-05-26 19:33:20|||||||||8
1653593610000|2022-05-26 19:33:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1653593630000|2022-05-26 19:33:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|24
1653593640000|2022-05-26 19:34:00|||||||||4
1653593650000|2022-05-26 19:34:10|||||||||1
1653593660000|2022-05-26 19:34:20|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|10
1653593670000|2022-05-26 19:34:30|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1
1653593690000|2022-05-26 19:34:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|8
1653593700000|2022-05-26 19:35:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|21
1653593710000|2022-05-26 19:35:10|||||||||4
1653593720000|2022-05-26 19:35:20|||||||||10
1653593730000|2022-05-26 19:35:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|26
1653593740000|2022-05-26 19:35:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|11
1653593750000|2022-05-26 19:35:50|||||||||6
1653593760000|2022-05-26 19:36:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|8
1653593780000|2022-05-26 19:36:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|8
1653593800000|2022-05-26 19:36:40|||||||||1
1653593810000|2022-05-26 19:36:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|51
1653593820000|2022-05-26 19:37:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|26
1653593840000|2022-05-26 19:37:20|||||||||7
1653593860000|2022-05-26 19:37:40|||||||||3
1653593870000|2022-05-26 19:37:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|383
1653593890000|2022-05-26 19:38:10|||||||||87
1653593900000|2022-05-26 19:38:20|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|151
1653593910000|2022-05-26 19:38:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|127
1653593920000|2022-05-26 19:38:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|683
1653593930000|2022-05-26 19:38:50|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|203
1653593940000|2022-05-26 19:39:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|24
1653593950000|2022-05-26 19:39:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|47
1653593960000|2022-05-26 19:39:20|||||||||10
1653593970000|2022-05-26 19:39:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|15
1653593980000|2022-05-26 19:39:40|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|24
1653593990000|2022-05-26 19:39:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|27
1653594000000|2022-05-26 19:40:00|||||||||33
1653594010000|2022-05-26 19:40:10|||||||||7
1653594020000|2022-05-26 19:40:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|32
1653594030000|2022-05-26 19:40:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|51
1653594050000|2022-05-26 19:40:50|||||||||10
1653594060000|2022-05-26 19:41:00|||||||||3
1653594070000|2022-05-26 19:41:10|||||||||14
1653594080000|2022-05-26 19:41:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|17
1653594090000|2022-05-26 19:41:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|12
1653594100000|2022-05-26 19:41:40|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|1
1653594110000|2022-05-26 19:41:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|10
1653594120000|2022-05-26 19:42:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|8
1653594130000|2022-05-26 19:42:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|6
1653594140000|2022-05-26 19:42:20|||||||||6
1653594150000|2022-05-26 19:42:30|||||||||46
1653594160000|2022-05-26 19:42:40|||||||||1
1653594170000|2022-05-26 19:42:50|||||||||6
1653594180000|2022-05-26 19:43:00|||||||||1
1653594190000|2022-05-26 19:43:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|4
1653594200000|2022-05-26 19:43:20|||||||||14
1653594210000|2022-05-26 19:43:30|||||||||12
1653594220000|2022-05-26 19:43:40|||||||||4
1653594230000|2022-05-26 19:43:50|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|40
1653594240000|2022-05-26 19:44:00|||||||||1
1653594260000|2022-05-26 19:44:20|||||||||7
1653594270000|2022-05-26 19:44:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|10
1653594290000|2022-05-26 19:44:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|18
1653594300000|2022-05-26 19:45:00|||||||||18
1653594310000|2022-05-26 19:45:10|||||||||13
1653594320000|2022-05-26 19:45:20|||||||||20
1653594330000|2022-05-26 19:45:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|8
1653594350000|2022-05-26 19:45:50|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|80
1653594360000|2022-05-26 19:46:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|7
1653594370000|2022-05-26 19:46:10|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|2
1653594380000|2022-05-26 19:46:20|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|46
1653594390000|2022-05-26 19:46:30|||||||||2
1653594400000|2022-05-26 19:46:40|||||||||11
1653594410000|2022-05-26 19:46:50|||||||||31
1653594420000|2022-05-26 19:47:00|||||||||43
1653594430000|2022-05-26 19:47:10|||||||||7
1653594440000|2022-05-26 19:47:20|||||||||10
1653594450000|2022-05-26 19:47:30|||||||||10
1653594460000|2022-05-26 19:47:40|||||||||14
1653594470000|2022-05-26 19:47:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|35
1653594480000|2022-05-26 19:48:00|||||||||22
1653594490000|2022-05-26 19:48:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|30
1653594500000|2022-05-26 19:48:20|||||||||18
1653594510000|2022-05-26 19:48:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|5
1653594520000|2022-05-26 19:48:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|35
1653594530000|2022-05-26 19:48:50|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|59
1653594540000|2022-05-26 19:49:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|76
1653594550000|2022-05-26 19:49:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|26
1653594560000|2022-05-26 19:49:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|62
1653594580000|2022-05-26 19:49:40|||||||||23
1653594590000|2022-05-26 19:49:50|||||||||12
1653594600000|2022-05-26 19:50:00|||||||||28
1653594610000|2022-05-26 19:50:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|14
1653594620000|2022-05-26 19:50:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|89
1653594630000|2022-05-26 19:50:30|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|81
1653594640000|2022-05-26 19:50:40|||||||||4
1653594650000|2022-05-26 19:50:50|||||||||6
1653594660000|2022-05-26 19:51:00|||||||||28
1653594670000|2022-05-26 19:51:10|||||||||105
1653594680000|2022-05-26 19:51:20|||||||||202
1653594690000|2022-05-26 19:51:30|15827|15823|15827|15823|15827|15823|15827|15823|322
1653594700000|2022-05-26 19:51:40|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|106
1653594710000|2022-05-26 19:51:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|87
1653594720000|2022-05-26 19:52:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|43
1653594740000|2022-05-26 19:52:20|||||||||6
1653594750000|2022-05-26 19:52:30|||||||||7
1653594760000|2022-05-26 19:52:40|||||||||221
1653594770000|2022-05-26 19:52:50|||||||||201
1653594780000|2022-05-26 19:53:00|||||||||20
1653594790000|2022-05-26 19:53:10|||||||||3
1653594800000|2022-05-26 19:53:20|||||||||18
1653594810000|2022-05-26 19:53:30|||||||||33
1653594820000|2022-05-26 19:53:40|||||||||35
1653594830000|2022-05-26 19:53:50|||||||||9
1653594840000|2022-05-26 19:54:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|143
1653594850000|2022-05-26 19:54:10|||||||||69
1653594860000|2022-05-26 19:54:20|||||||||113
1653594870000|2022-05-26 19:54:30|||||||||95
1653594880000|2022-05-26 19:54:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|43
1653594890000|2022-05-26 19:54:50|||||||||20
1653594900000|2022-05-26 19:55:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|38
1653594910000|2022-05-26 19:55:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|7
1653594920000|2022-05-26 19:55:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|70
1653594930000|2022-05-26 19:55:30|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|31
1653594940000|2022-05-26 19:55:40|||||||||4
1653594950000|2022-05-26 19:55:50|||||||||9
1653594960000|2022-05-26 19:56:00|||||||||14
1653594970000|2022-05-26 19:56:10|||||||||26
1653594980000|2022-05-26 19:56:20|||||||||201
1653594990000|2022-05-26 19:56:30|||||||||86
1653595000000|2022-05-26 19:56:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|12
1653595010000|2022-05-26 19:56:50|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|20
1653595020000|2022-05-26 19:57:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|13
1653595030000|2022-05-26 19:57:10|||||||||55
1653595040000|2022-05-26 19:57:20|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|134
1653595050000|2022-05-26 19:57:30|||||||||6
1653595060000|2022-05-26 19:57:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|26
1653595070000|2022-05-26 19:57:50|||||||||17
1653595080000|2022-05-26 19:58:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|109
1653595090000|2022-05-26 19:58:10|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|69
1653595100000|2022-05-26 19:58:20|||||||||40
1653595110000|2022-05-26 19:58:30|15839.5|15835.5|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|73
1653595120000|2022-05-26 19:58:40|||||||||66
1653595130000|2022-05-26 19:58:50|||||||||42
1653595140000|2022-05-26 19:59:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|56
1653595150000|2022-05-26 19:59:10|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|83
1653595160000|2022-05-26 19:59:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|122
1653595170000|2022-05-26 19:59:30|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|205
1653595180000|2022-05-26 19:59:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|195
1653595190000|2022-05-26 19:59:50|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|176
1653595200000|2022-05-26 20:00:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|217
1653595210000|2022-05-26 20:00:10|||||||||73
1653595220000|2022-05-26 20:00:20|15839.5|15835.5|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|31
1653595230000|2022-05-26 20:00:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|115
1653595240000|2022-05-26 20:00:40|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|45
1653595250000|2022-05-26 20:00:50|||||||||15
1653595260000|2022-05-26 20:01:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653595270000|2022-05-26 20:01:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653595280000|2022-05-26 20:01:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|18
1653595290000|2022-05-26 20:01:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15
1653595300000|2022-05-26 20:01:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|5
1653595310000|2022-05-26 20:01:50|||||||||17
1653595320000|2022-05-26 20:02:00|||||||||3
1653595340000|2022-05-26 20:02:20|||||||||33
1653595350000|2022-05-26 20:02:30|||||||||6
1653595360000|2022-05-26 20:02:40|||||||||1
1653595370000|2022-05-26 20:02:50|||||||||8
1653595380000|2022-05-26 20:03:00|||||||||7
1653595390000|2022-05-26 20:03:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|24
1653595400000|2022-05-26 20:03:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|70
1653595410000|2022-05-26 20:03:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653595420000|2022-05-26 20:03:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653595430000|2022-05-26 20:03:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|26
1653595440000|2022-05-26 20:04:00|||||||||1
1653595450000|2022-05-26 20:04:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|22
1653595460000|2022-05-26 20:04:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|24
1653595470000|2022-05-26 20:04:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|20
1653595490000|2022-05-26 20:04:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|17
1653595500000|2022-05-26 20:05:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|65
1653595510000|2022-05-26 20:05:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|5
1653595520000|2022-05-26 20:05:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|18
1653595530000|2022-05-26 20:05:30|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|12
1653595540000|2022-05-26 20:05:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|6
1653595550000|2022-05-26 20:05:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|7
1653595560000|2022-05-26 20:06:00|||||||||20
1653595570000|2022-05-26 20:06:10|||||||||10
1653595580000|2022-05-26 20:06:20|||||||||2
1653595590000|2022-05-26 20:06:30|||||||||12
1653595600000|2022-05-26 20:06:40|||||||||17
1653595610000|2022-05-26 20:06:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|14
1653595620000|2022-05-26 20:07:00|||||||||18
1653595630000|2022-05-26 20:07:10|||||||||10
1653595640000|2022-05-26 20:07:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|60
1653595650000|2022-05-26 20:07:30|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|30
1653595660000|2022-05-26 20:07:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|46
1653595670000|2022-05-26 20:07:50|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|91
1653595680000|2022-05-26 20:08:00|||||||||4
1653595690000|2022-05-26 20:08:10|||||||||21
1653595700000|2022-05-26 20:08:20|||||||||15
1653595710000|2022-05-26 20:08:30|||||||||3
1653595730000|2022-05-26 20:08:50|||||||||6
1653595750000|2022-05-26 20:09:10|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|13
1653595760000|2022-05-26 20:09:20|||||||||6
1653595770000|2022-05-26 20:09:30|||||||||1
1653595780000|2022-05-26 20:09:40|||||||||2
1653595790000|2022-05-26 20:09:50|||||||||8
1653595800000|2022-05-26 20:10:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|6
1653595810000|2022-05-26 20:10:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653595820000|2022-05-26 20:10:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|10
1653595830000|2022-05-26 20:10:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|18
1653595840000|2022-05-26 20:10:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653595850000|2022-05-26 20:10:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653595860000|2022-05-26 20:11:00|||||||||12
1653595890000|2022-05-26 20:11:30|||||||||6
1653595900000|2022-05-26 20:11:40|||||||||5
1653595910000|2022-05-26 20:11:50|||||||||41
1653595920000|2022-05-26 20:12:00|||||||||6
1653595930000|2022-05-26 20:12:10|||||||||8
1653595940000|2022-05-26 20:12:20|||||||||1
1653595950000|2022-05-26 20:12:30|||||||||6
1653595970000|2022-05-26 20:12:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|18
1653595980000|2022-05-26 20:13:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|30
1653596010000|2022-05-26 20:13:30|||||||||12
1653596020000|2022-05-26 20:13:40|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|68
1653596030000|2022-05-26 20:13:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|28
1653596040000|2022-05-26 20:14:00|||||||||6
1653596050000|2022-05-26 20:14:10|||||||||11
1653596060000|2022-05-26 20:14:20|||||||||1
1653596070000|2022-05-26 20:14:30|||||||||7
1653596100000|2022-05-26 20:15:00|||||||||20
1653596110000|2022-05-26 20:15:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|35
1653596130000|2022-05-26 20:15:30|||||||||8
1653596140000|2022-05-26 20:15:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|27
1653596150000|2022-05-26 20:15:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|5
1653596160000|2022-05-26 20:16:00|||||||||6
1653596180000|2022-05-26 20:16:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|34
1653596190000|2022-05-26 20:16:30|||||||||13
1653596200000|2022-05-26 20:16:40|||||||||7
1653596210000|2022-05-26 20:16:50|||||||||9
1653596220000|2022-05-26 20:17:00|||||||||17
1653596240000|2022-05-26 20:17:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|9
1653596250000|2022-05-26 20:17:30|||||||||6
1653596280000|2022-05-26 20:18:00|||||||||9
1653596290000|2022-05-26 20:18:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|25
1653596310000|2022-05-26 20:18:30|||||||||6
1653596320000|2022-05-26 20:18:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|29
1653596330000|2022-05-26 20:18:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|2
1653596340000|2022-05-26 20:19:00|||||||||6
1653596360000|2022-05-26 20:19:20|||||||||1
1653596370000|2022-05-26 20:19:30|||||||||6
1653596400000|2022-05-26 20:20:00|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|28
1653596410000|2022-05-26 20:20:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15
1653596430000|2022-05-26 20:20:30|||||||||6
1653596450000|2022-05-26 20:20:50|||||||||1
1653596460000|2022-05-26 20:21:00|||||||||11
1653596470000|2022-05-26 20:21:10|||||||||11
1653596480000|2022-05-26 20:21:20|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|110
1653596490000|2022-05-26 20:21:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|54
1653596500000|2022-05-26 20:21:40|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|19
1653596520000|2022-05-26 20:22:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|14
1653596530000|2022-05-26 20:22:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|30
1653596540000|2022-05-26 20:22:20|||||||||11
1653596550000|2022-05-26 20:22:30|||||||||8
1653596560000|2022-05-26 20:22:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|27
1653596570000|2022-05-26 20:22:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1653596580000|2022-05-26 20:23:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|117
1653596590000|2022-05-26 20:23:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|11
1653596600000|2022-05-26 20:23:20|||||||||1
1653596610000|2022-05-26 20:23:30|||||||||6
1653596620000|2022-05-26 20:23:40|||||||||1
1653596630000|2022-05-26 20:23:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|21
1653596640000|2022-05-26 20:24:00|||||||||13
1653596670000|2022-05-26 20:24:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|32
1653596680000|2022-05-26 20:24:40|||||||||3
1653596690000|2022-05-26 20:24:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|43
1653596700000|2022-05-26 20:25:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|42
1653596710000|2022-05-26 20:25:10|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|47
1653596720000|2022-05-26 20:25:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|14
1653596730000|2022-05-26 20:25:30|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|39
1653596740000|2022-05-26 20:25:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|23
1653596750000|2022-05-26 20:25:50|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|15
1653596760000|2022-05-26 20:26:00|15861.4|15857.4|15856.7|15852.7|15861.4|15857.4|15856.7|15852.7|40
1653596770000|2022-05-26 20:26:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|11
1653596780000|2022-05-26 20:26:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|3
1653596790000|2022-05-26 20:26:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|29
1653596800000|2022-05-26 20:26:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|13
1653596810000|2022-05-26 20:26:50|||||||||14
1653596820000|2022-05-26 20:27:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|34
1653596830000|2022-05-26 20:27:10|||||||||14
1653596840000|2022-05-26 20:27:20|||||||||10
1653596850000|2022-05-26 20:27:30|||||||||27
1653596860000|2022-05-26 20:27:40|||||||||13
1653596870000|2022-05-26 20:27:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|18
1653596880000|2022-05-26 20:28:00|||||||||25
1653596890000|2022-05-26 20:28:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|55
1653596900000|2022-05-26 20:28:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|68
1653596910000|2022-05-26 20:28:30|||||||||54
1653596920000|2022-05-26 20:28:40|||||||||40
1653596930000|2022-05-26 20:28:50|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|48
1653596940000|2022-05-26 20:29:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|36
1653596950000|2022-05-26 20:29:10|||||||||17
1653596960000|2022-05-26 20:29:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|17
1653596970000|2022-05-26 20:29:30|||||||||25
1653596980000|2022-05-26 20:29:40|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|105
1653596990000|2022-05-26 20:29:50|||||||||68
1653597000000|2022-05-26 20:30:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|44
1653597010000|2022-05-26 20:30:10|||||||||7
1653597020000|2022-05-26 20:30:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|26
1653597030000|2022-05-26 20:30:30|||||||||10
1653597040000|2022-05-26 20:30:40|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|29
1653597050000|2022-05-26 20:30:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|8
1653597060000|2022-05-26 20:31:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|22
1653597070000|2022-05-26 20:31:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|21
1653597080000|2022-05-26 20:31:20|||||||||10
1653597090000|2022-05-26 20:31:30|||||||||17
1653597100000|2022-05-26 20:31:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|19
1653597110000|2022-05-26 20:31:50|||||||||20
1653597120000|2022-05-26 20:32:00|||||||||25
1653597130000|2022-05-26 20:32:10|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|31
1653597140000|2022-05-26 20:32:20|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15870.8|15866.8|1
1653597150000|2022-05-26 20:32:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|0
1653597160000|2022-05-26 20:32:40|||||||||1
1653597180000|2022-05-26 20:33:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|15
1653597190000|2022-05-26 20:33:10|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|103
1653597200000|2022-05-26 20:33:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|34
1653597210000|2022-05-26 20:33:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|23
1653597220000|2022-05-26 20:33:40|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|19
1653597230000|2022-05-26 20:33:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|11
1653597240000|2022-05-26 20:34:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|20
1653597250000|2022-05-26 20:34:10|||||||||6
1653597260000|2022-05-26 20:34:20|15866.1|15862.1|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|9
1653597270000|2022-05-26 20:34:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1653597280000|2022-05-26 20:34:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|13
1653597290000|2022-05-26 20:34:50|||||||||18
1653597300000|2022-05-26 20:35:00|||||||||2
1653597310000|2022-05-26 20:35:10|||||||||19
1653597330000|2022-05-26 20:35:30|||||||||14
1653597340000|2022-05-26 20:35:40|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|28
1653597350000|2022-05-26 20:35:50|||||||||6
1653597370000|2022-05-26 20:36:10|||||||||15
1653597380000|2022-05-26 20:36:20|||||||||6
1653597400000|2022-05-26 20:36:40|||||||||77
1653597410000|2022-05-26 20:36:50|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|40
1653597420000|2022-05-26 20:37:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15867.6|15863.6|4
1653597430000|2022-05-26 20:37:10|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|6
1653597440000|2022-05-26 20:37:20|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|47
1653597450000|2022-05-26 20:37:30|||||||||2
1653597460000|2022-05-26 20:37:40|||||||||8
1653597480000|2022-05-26 20:38:00|||||||||38
1653597490000|2022-05-26 20:38:10|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|64
1653597500000|2022-05-26 20:38:20|||||||||9
1653597510000|2022-05-26 20:38:30|||||||||12
1653597520000|2022-05-26 20:38:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|46
1653597530000|2022-05-26 20:38:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|6
1653597540000|2022-05-26 20:39:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|41
1653597550000|2022-05-26 20:39:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|25
1653597560000|2022-05-26 20:39:20|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|37
1653597570000|2022-05-26 20:39:30|15869.2|15865.2|15873.9|15869.9|15873.9|15869.9|15869.2|15865.2|153
1653597580000|2022-05-26 20:39:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1653597590000|2022-05-26 20:39:50|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|5
1653597600000|2022-05-26 20:40:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|9
1653597610000|2022-05-26 20:40:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|27
1653597620000|2022-05-26 20:40:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|30
1653597630000|2022-05-26 20:40:30|||||||||104
1653597650000|2022-05-26 20:40:50|||||||||14
1653597660000|2022-05-26 20:41:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|40
1653597670000|2022-05-26 20:41:10|||||||||8
1653597690000|2022-05-26 20:41:30|||||||||13
1653597700000|2022-05-26 20:41:40|||||||||5
1653597710000|2022-05-26 20:41:50|||||||||1
1653597720000|2022-05-26 20:42:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|115
1653597740000|2022-05-26 20:42:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|6
1653597750000|2022-05-26 20:42:30|||||||||5
1653597770000|2022-05-26 20:42:50|||||||||27
1653597780000|2022-05-26 20:43:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1653597790000|2022-05-26 20:43:10|||||||||11
1653597800000|2022-05-26 20:43:20|||||||||124
1653597820000|2022-05-26 20:43:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|10
1653597830000|2022-05-26 20:43:50|||||||||100
1653597840000|2022-05-26 20:44:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|17
1653597850000|2022-05-26 20:44:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|10
1653597860000|2022-05-26 20:44:20|||||||||5
1653597870000|2022-05-26 20:44:30|||||||||23
1653597880000|2022-05-26 20:44:40|||||||||1
1653597890000|2022-05-26 20:44:50|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|34
1653597900000|2022-05-26 20:45:00|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653597910000|2022-05-26 20:45:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|24
1653597920000|2022-05-26 20:45:20|||||||||61
1653597930000|2022-05-26 20:45:30|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|16
1653597940000|2022-05-26 20:45:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|39
1653597950000|2022-05-26 20:45:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|6
1653597960000|2022-05-26 20:46:00|||||||||10
1653597970000|2022-05-26 20:46:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|20
1653597980000|2022-05-26 20:46:20|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|123
1653597990000|2022-05-26 20:46:30|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|26
1653598000000|2022-05-26 20:46:40|||||||||25
1653598010000|2022-05-26 20:46:50|||||||||20
1653598020000|2022-05-26 20:47:00|||||||||14
1653598030000|2022-05-26 20:47:10|||||||||8
1653598040000|2022-05-26 20:47:20|||||||||119
1653598050000|2022-05-26 20:47:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|21
1653598060000|2022-05-26 20:47:40|||||||||20
1653598070000|2022-05-26 20:47:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|14
1653598080000|2022-05-26 20:48:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|23
1653598090000|2022-05-26 20:48:10|||||||||7
1653598100000|2022-05-26 20:48:20|||||||||107
1653598110000|2022-05-26 20:48:30|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|41
1653598120000|2022-05-26 20:48:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|25
1653598130000|2022-05-26 20:48:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|14
1653598140000|2022-05-26 20:49:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|22
1653598150000|2022-05-26 20:49:10|||||||||8
1653598160000|2022-05-26 20:49:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|87
1653598170000|2022-05-26 20:49:30|||||||||7
1653598180000|2022-05-26 20:49:40|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|17
1653598190000|2022-05-26 20:49:50|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|26
1653598200000|2022-05-26 20:50:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|10
1653598210000|2022-05-26 20:50:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|10
1653598220000|2022-05-26 20:50:20|||||||||12
1653598230000|2022-05-26 20:50:30|||||||||6
1653598240000|2022-05-26 20:50:40|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|30
1653598250000|2022-05-26 20:50:50|||||||||12
1653598260000|2022-05-26 20:51:00|||||||||14
1653598270000|2022-05-26 20:51:10|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|14
1653598290000|2022-05-26 20:51:30|||||||||12
1653598300000|2022-05-26 20:51:40|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|12
1653598310000|2022-05-26 20:51:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|11
1653598320000|2022-05-26 20:52:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|110
1653598330000|2022-05-26 20:52:10|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|9
1653598340000|2022-05-26 20:52:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|33
1653598350000|2022-05-26 20:52:30|||||||||20
1653598360000|2022-05-26 20:52:40|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|32
1653598370000|2022-05-26 20:52:50|||||||||7
1653598380000|2022-05-26 20:53:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|25
1653598390000|2022-05-26 20:53:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|20
1653598400000|2022-05-26 20:53:20|15869.2|15865.2|15873.9|15869.9|15873.9|15869.9|15869.2|15865.2|6
1653598410000|2022-05-26 20:53:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|7
1653598420000|2022-05-26 20:53:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|13
1653598430000|2022-05-26 20:53:50|||||||||21
1653598440000|2022-05-26 20:54:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|9
1653598450000|2022-05-26 20:54:10|||||||||28
1653598460000|2022-05-26 20:54:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653598470000|2022-05-26 20:54:30|||||||||25
1653598480000|2022-05-26 20:54:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|61
1653598490000|2022-05-26 20:54:50|||||||||38
1653598500000|2022-05-26 20:55:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|5
1653598510000|2022-05-26 20:55:10|||||||||3
1653598520000|2022-05-26 20:55:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|7
1653598530000|2022-05-26 20:55:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|13
1653598540000|2022-05-26 20:55:40|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|14
1653598550000|2022-05-26 20:55:50|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|27
1653598560000|2022-05-26 20:56:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15852|15848|33
1653598570000|2022-05-26 20:56:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|5
1653598580000|2022-05-26 20:56:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|4
1653598590000|2022-05-26 20:56:30|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|35
1653598600000|2022-05-26 20:56:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|32
1653598610000|2022-05-26 20:56:50|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|18
1653598620000|2022-05-26 20:57:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653598630000|2022-05-26 20:57:10|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|12
1653598640000|2022-05-26 20:57:20|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|12
1653598650000|2022-05-26 20:57:30|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|6
1653598660000|2022-05-26 20:57:40|||||||||5
1653598670000|2022-05-26 20:57:50|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653598680000|2022-05-26 20:58:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1653598690000|2022-05-26 20:58:10|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|14
1653598700000|2022-05-26 20:58:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|53
1653598720000|2022-05-26 20:58:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15
1653598730000|2022-05-26 20:58:50|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|47
1653598740000|2022-05-26 20:59:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|37
1653598750000|2022-05-26 20:59:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|10
1653598760000|2022-05-26 20:59:20|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|14
1653598770000|2022-05-26 20:59:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|1
1653598790000|2022-05-26 20:59:50|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|16
1653602400000|2022-05-26 22:00:00|15823.9|15819.9|15830.1|15826.1|15831.7|15827.7|15823.9|15819.9|8
1653602410000|2022-05-26 22:00:10|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|5
1653602420000|2022-05-26 22:00:20|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653602430000|2022-05-26 22:00:30|15830.1|15826.1|15827|15823|15830.1|15826.1|15825.4|15821.4|3
1653602440000|2022-05-26 22:00:40|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653602450000|2022-05-26 22:00:50|15831.7|15827.7|15836.4|15832.4|15836.4|15832.4|15831.7|15827.7|1
1653602460000|2022-05-26 22:01:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|7
1653602500000|2022-05-26 22:01:40|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|3
1653602510000|2022-05-26 22:01:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|4
1653602520000|2022-05-26 22:02:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|6
1653602530000|2022-05-26 22:02:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653602540000|2022-05-26 22:02:20|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653602550000|2022-05-26 22:02:30|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15833.3|15829.3|2
1653602560000|2022-05-26 22:02:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653602570000|2022-05-26 22:02:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|9
1653602580000|2022-05-26 22:03:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653602590000|2022-05-26 22:03:10|15831.7|15827.7|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|5
1653602600000|2022-05-26 22:03:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653602610000|2022-05-26 22:03:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|9
1653602620000|2022-05-26 22:03:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|45
1653602630000|2022-05-26 22:03:50|||||||||2
1653602640000|2022-05-26 22:04:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653602650000|2022-05-26 22:04:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653602680000|2022-05-26 22:04:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|2
1653602760000|2022-05-26 22:06:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|2
1653602790000|2022-05-26 22:06:30|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653602800000|2022-05-26 22:06:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653602820000|2022-05-26 22:07:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653602840000|2022-05-26 22:07:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|5
1653602850000|2022-05-26 22:07:30|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653602900000|2022-05-26 22:08:20|15834.8|15830.8|15839.5|15835.5|15839.5|15835.5|15834.8|15830.8|18
1653602980000|2022-05-26 22:09:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653602990000|2022-05-26 22:09:50|||||||||3
1653603000000|2022-05-26 22:10:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653603010000|2022-05-26 22:10:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653603020000|2022-05-26 22:10:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|3
1653603040000|2022-05-26 22:10:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|12
1653603080000|2022-05-26 22:11:20|||||||||2
1653603120000|2022-05-26 22:12:00|||||||||1
1653603190000|2022-05-26 22:13:10|||||||||1
1653603230000|2022-05-26 22:13:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|9
1653603260000|2022-05-26 22:14:20|||||||||1
1653603280000|2022-05-26 22:14:40|||||||||1
1653603290000|2022-05-26 22:14:50|||||||||16
1653603320000|2022-05-26 22:15:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|2
1653603330000|2022-05-26 22:15:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1653603370000|2022-05-26 22:16:10|||||||||2
1653603490000|2022-05-26 22:18:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653603550000|2022-05-26 22:19:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653603740000|2022-05-26 22:22:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1653603780000|2022-05-26 22:23:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653603810000|2022-05-26 22:23:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|10
1653603820000|2022-05-26 22:23:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653603870000|2022-05-26 22:24:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653604020000|2022-05-26 22:27:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653604030000|2022-05-26 22:27:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653604090000|2022-05-26 22:28:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653604110000|2022-05-26 22:28:30|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653604210000|2022-05-26 22:30:10|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653604260000|2022-05-26 22:31:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653604310000|2022-05-26 22:31:50|||||||||1
1653604320000|2022-05-26 22:32:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|3
1653604380000|2022-05-26 22:33:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653604400000|2022-05-26 22:33:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653604450000|2022-05-26 22:34:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653604520000|2022-05-26 22:35:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653604530000|2022-05-26 22:35:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|1
1653604540000|2022-05-26 22:35:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653604560000|2022-05-26 22:36:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653604570000|2022-05-26 22:36:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653604600000|2022-05-26 22:36:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653604620000|2022-05-26 22:37:00|||||||||1
1653604640000|2022-05-26 22:37:20|||||||||22
1653604650000|2022-05-26 22:37:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1653604680000|2022-05-26 22:38:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653604720000|2022-05-26 22:38:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653604760000|2022-05-26 22:39:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653604780000|2022-05-26 22:39:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653604790000|2022-05-26 22:39:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|6
1653604850000|2022-05-26 22:40:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653604860000|2022-05-26 22:41:00|||||||||13
1653604970000|2022-05-26 22:42:50|||||||||1
1653604980000|2022-05-26 22:43:00|||||||||2
1653604990000|2022-05-26 22:43:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653605090000|2022-05-26 22:44:50|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|0
1653605100000|2022-05-26 22:45:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653605160000|2022-05-26 22:46:00|||||||||1
1653605210000|2022-05-26 22:46:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653605220000|2022-05-26 22:47:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653605230000|2022-05-26 22:47:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653605250000|2022-05-26 22:47:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653605260000|2022-05-26 22:47:40|||||||||2
1653605270000|2022-05-26 22:47:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653605280000|2022-05-26 22:48:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653605300000|2022-05-26 22:48:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653605330000|2022-05-26 22:48:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653605340000|2022-05-26 22:49:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653605370000|2022-05-26 22:49:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653605380000|2022-05-26 22:49:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653605400000|2022-05-26 22:50:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653605440000|2022-05-26 22:50:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1653605550000|2022-05-26 22:52:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653605560000|2022-05-26 22:52:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653605620000|2022-05-26 22:53:40|||||||||10
1653605640000|2022-05-26 22:54:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653605750000|2022-05-26 22:55:50|||||||||1
1653605810000|2022-05-26 22:56:50|||||||||1
1653605870000|2022-05-26 22:57:50|||||||||1
1653605930000|2022-05-26 22:58:50|||||||||1
1653605950000|2022-05-26 22:59:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1653606000000|2022-05-26 23:00:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653606010000|2022-05-26 23:00:10|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653606020000|2022-05-26 23:00:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653606060000|2022-05-26 23:01:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653606070000|2022-05-26 23:01:10|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653606080000|2022-05-26 23:01:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653606110000|2022-05-26 23:01:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653606120000|2022-05-26 23:02:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653606130000|2022-05-26 23:02:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|3
1653606140000|2022-05-26 23:02:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|2
1653606150000|2022-05-26 23:02:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653606170000|2022-05-26 23:02:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653606210000|2022-05-26 23:03:30|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653606230000|2022-05-26 23:03:50|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653606240000|2022-05-26 23:04:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653606260000|2022-05-26 23:04:20|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|5
1653606340000|2022-05-26 23:05:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653606380000|2022-05-26 23:06:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|3
1653606420000|2022-05-26 23:07:00|||||||||7
1653606470000|2022-05-26 23:07:50|||||||||1
1653606480000|2022-05-26 23:08:00|||||||||52
1653606510000|2022-05-26 23:08:30|||||||||2
1653606520000|2022-05-26 23:08:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653606540000|2022-05-26 23:09:00|||||||||20
1653606570000|2022-05-26 23:09:30|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653606590000|2022-05-26 23:09:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653606640000|2022-05-26 23:10:40|||||||||2
1653606680000|2022-05-26 23:11:20|||||||||2
1653606750000|2022-05-26 23:12:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653606830000|2022-05-26 23:13:50|||||||||1
1653606890000|2022-05-26 23:14:50|||||||||1
1653606950000|2022-05-26 23:15:50|||||||||1
1653607010000|2022-05-26 23:16:50|||||||||1
1653607050000|2022-05-26 23:17:30|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|2
1653607080000|2022-05-26 23:18:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653607090000|2022-05-26 23:18:10|||||||||1
1653607110000|2022-05-26 23:18:30|||||||||4
1653607150000|2022-05-26 23:19:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653607160000|2022-05-26 23:19:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653607180000|2022-05-26 23:19:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653607200000|2022-05-26 23:20:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653607250000|2022-05-26 23:20:50|||||||||2
1653607260000|2022-05-26 23:21:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1653607340000|2022-05-26 23:22:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1653607360000|2022-05-26 23:22:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653607370000|2022-05-26 23:22:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653607430000|2022-05-26 23:23:50|||||||||1
1653607490000|2022-05-26 23:24:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653607550000|2022-05-26 23:25:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653607610000|2022-05-26 23:26:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653607670000|2022-05-26 23:27:50|||||||||1
1653607730000|2022-05-26 23:28:50|||||||||1
1653607790000|2022-05-26 23:29:50|||||||||1
1653607840000|2022-05-26 23:30:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653607850000|2022-05-26 23:30:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|6
1653607860000|2022-05-26 23:31:00|||||||||1
1653607880000|2022-05-26 23:31:20|||||||||1
1653607890000|2022-05-26 23:31:30|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|4
1653607900000|2022-05-26 23:31:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|4
1653607910000|2022-05-26 23:31:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653607920000|2022-05-26 23:32:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653607970000|2022-05-26 23:32:50|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653608020000|2022-05-26 23:33:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|14
1653608060000|2022-05-26 23:34:20|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|2
1653608070000|2022-05-26 23:34:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653608080000|2022-05-26 23:34:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653608150000|2022-05-26 23:35:50|||||||||1
1653608180000|2022-05-26 23:36:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653608210000|2022-05-26 23:36:50|||||||||1
1653608230000|2022-05-26 23:37:10|||||||||1
1653608240000|2022-05-26 23:37:20|||||||||3
1653608260000|2022-05-26 23:37:40|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|4
1653608310000|2022-05-26 23:38:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653608320000|2022-05-26 23:38:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653608330000|2022-05-26 23:38:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653608360000|2022-05-26 23:39:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653608390000|2022-05-26 23:39:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653608400000|2022-05-26 23:40:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653608450000|2022-05-26 23:40:50|||||||||1
1653608510000|2022-05-26 23:41:50|||||||||1
1653608530000|2022-05-26 23:42:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1653608540000|2022-05-26 23:42:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653608560000|2022-05-26 23:42:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653608570000|2022-05-26 23:42:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653608580000|2022-05-26 23:43:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653608600000|2022-05-26 23:43:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653608620000|2022-05-26 23:43:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653608630000|2022-05-26 23:43:50|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|0
1653608680000|2022-05-26 23:44:40|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|3
1653608700000|2022-05-26 23:45:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653608710000|2022-05-26 23:45:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653608720000|2022-05-26 23:45:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653608730000|2022-05-26 23:45:30|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|3
1653608810000|2022-05-26 23:46:50|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|4
1653608820000|2022-05-26 23:47:00|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|3
1653608840000|2022-05-26 23:47:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653608890000|2022-05-26 23:48:10|||||||||1
1653608900000|2022-05-26 23:48:20|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|3
1653608920000|2022-05-26 23:48:40|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|6
1653608930000|2022-05-26 23:48:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653608940000|2022-05-26 23:49:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|13
1653608960000|2022-05-26 23:49:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653608980000|2022-05-26 23:49:40|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|0
1653608990000|2022-05-26 23:49:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1653609000000|2022-05-26 23:50:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653609030000|2022-05-26 23:50:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653609040000|2022-05-26 23:50:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653609050000|2022-05-26 23:50:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653609110000|2022-05-26 23:51:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653609150000|2022-05-26 23:52:30|||||||||1
1653609180000|2022-05-26 23:53:00|||||||||1
1653609190000|2022-05-26 23:53:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|2
1653609200000|2022-05-26 23:53:20|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653609230000|2022-05-26 23:53:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|2
1653609270000|2022-05-26 23:54:30|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653609280000|2022-05-26 23:54:40|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653609300000|2022-05-26 23:55:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|2
1653609320000|2022-05-26 23:55:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|3
1653609330000|2022-05-26 23:55:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653609340000|2022-05-26 23:55:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653609350000|2022-05-26 23:55:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653609360000|2022-05-26 23:56:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653609370000|2022-05-26 23:56:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653609410000|2022-05-26 23:56:50|||||||||1
1653609450000|2022-05-26 23:57:30|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|3
1653609460000|2022-05-26 23:57:40|||||||||1
1653609470000|2022-05-26 23:57:50|||||||||2
1653609480000|2022-05-26 23:58:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653609510000|2022-05-26 23:58:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653609530000|2022-05-26 23:58:50|||||||||1
1653609550000|2022-05-26 23:59:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|4
1653609560000|2022-05-26 23:59:20|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653609600000|2022-05-27 00:00:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653609620000|2022-05-27 00:00:20|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|6
1653609630000|2022-05-27 00:00:30|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|2
1653609640000|2022-05-27 00:00:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|3
1653609650000|2022-05-27 00:00:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|2
1653609660000|2022-05-27 00:01:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653609670000|2022-05-27 00:01:10|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|3
1653609680000|2022-05-27 00:01:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653609690000|2022-05-27 00:01:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653609710000|2022-05-27 00:01:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653609720000|2022-05-27 00:02:00|15841.1|15837.1|15836.4|15832.4|15841.1|15837.1|15836.4|15832.4|5
1653609730000|2022-05-27 00:02:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653609740000|2022-05-27 00:02:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1653609760000|2022-05-27 00:02:40|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|12
1653609770000|2022-05-27 00:02:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|29
1653609780000|2022-05-27 00:03:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|19
1653609790000|2022-05-27 00:03:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|7
1653609800000|2022-05-27 00:03:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653609810000|2022-05-27 00:03:30|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|2
1653609820000|2022-05-27 00:03:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653609840000|2022-05-27 00:04:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|6
1653609850000|2022-05-27 00:04:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|3
1653609860000|2022-05-27 00:04:20|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653609890000|2022-05-27 00:04:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653609900000|2022-05-27 00:05:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653609920000|2022-05-27 00:05:20|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|16
1653609930000|2022-05-27 00:05:30|15827|15823|15827|15823|15828.6|15824.6|15827|15823|1
1653609940000|2022-05-27 00:05:40|||||||||1
1653609960000|2022-05-27 00:06:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|1
1653609970000|2022-05-27 00:06:10|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|2
1653609980000|2022-05-27 00:06:20|||||||||1
1653610000000|2022-05-27 00:06:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653610040000|2022-05-27 00:07:20|||||||||32
1653610050000|2022-05-27 00:07:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|17
1653610060000|2022-05-27 00:07:40|||||||||9
1653610070000|2022-05-27 00:07:50|||||||||2
1653610090000|2022-05-27 00:08:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|4
1653610100000|2022-05-27 00:08:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653610120000|2022-05-27 00:08:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653610130000|2022-05-27 00:08:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653610140000|2022-05-27 00:09:00|||||||||3
1653610150000|2022-05-27 00:09:10|||||||||15
1653610160000|2022-05-27 00:09:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|5
1653610170000|2022-05-27 00:09:30|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|3
1653610180000|2022-05-27 00:09:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|27
1653610190000|2022-05-27 00:09:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|10
1653610200000|2022-05-27 00:10:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|7
1653610210000|2022-05-27 00:10:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653610240000|2022-05-27 00:10:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|3
1653610250000|2022-05-27 00:10:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653610260000|2022-05-27 00:11:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|2
1653610270000|2022-05-27 00:11:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653610280000|2022-05-27 00:11:20|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653610290000|2022-05-27 00:11:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653610310000|2022-05-27 00:11:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|4
1653610360000|2022-05-27 00:12:40|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|5
1653610370000|2022-05-27 00:12:50|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|0
1653610380000|2022-05-27 00:13:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|3
1653610400000|2022-05-27 00:13:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|8
1653610410000|2022-05-27 00:13:30|||||||||1
1653610420000|2022-05-27 00:13:40|||||||||2
1653610430000|2022-05-27 00:13:50|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|6
1653610440000|2022-05-27 00:14:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|7
1653610450000|2022-05-27 00:14:10|15812.9|15808.9|15808.3|15804.3|15812.9|15808.9|15808.3|15804.3|13
1653610460000|2022-05-27 00:14:20|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653610470000|2022-05-27 00:14:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653610500000|2022-05-27 00:15:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|12
1653610510000|2022-05-27 00:15:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|16
1653610520000|2022-05-27 00:15:20|||||||||3
1653610550000|2022-05-27 00:15:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1653610560000|2022-05-27 00:16:00|15806.7|15802.7|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|1
1653610570000|2022-05-27 00:16:10|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|3
1653610580000|2022-05-27 00:16:20|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|1
1653610590000|2022-05-27 00:16:30|15808.3|15804.3|15811.4|15807.4|15811.4|15807.4|15808.3|15804.3|0
1653610600000|2022-05-27 00:16:40|15809.8|15805.8|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|17
1653610640000|2022-05-27 00:17:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653610650000|2022-05-27 00:17:30|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|0
1653610660000|2022-05-27 00:17:40|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|8
1653610680000|2022-05-27 00:18:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|16
1653610700000|2022-05-27 00:18:20|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|9
1653610730000|2022-05-27 00:18:50|15808.3|15804.3|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|0
1653610750000|2022-05-27 00:19:10|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|2
1653610780000|2022-05-27 00:19:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653610790000|2022-05-27 00:19:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|5
1653610800000|2022-05-27 00:20:00|||||||||4
1653610820000|2022-05-27 00:20:20|||||||||1
1653610830000|2022-05-27 00:20:30|||||||||6
1653610880000|2022-05-27 00:21:20|||||||||1
1653610910000|2022-05-27 00:21:50|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|5
1653610920000|2022-05-27 00:22:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|2
1653610970000|2022-05-27 00:22:50|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|3
1653610980000|2022-05-27 00:23:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|6
1653610990000|2022-05-27 00:23:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653611030000|2022-05-27 00:23:50|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|0
1653611040000|2022-05-27 00:24:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|2
1653611080000|2022-05-27 00:24:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|8
1653611150000|2022-05-27 00:25:50|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|9
1653611160000|2022-05-27 00:26:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|2
1653611180000|2022-05-27 00:26:20|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|0
1653611200000|2022-05-27 00:26:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|2
1653611210000|2022-05-27 00:26:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653611250000|2022-05-27 00:27:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|8
1653611270000|2022-05-27 00:27:50|||||||||1
1653611310000|2022-05-27 00:28:30|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|8
1653611320000|2022-05-27 00:28:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653611330000|2022-05-27 00:28:50|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|7
1653611340000|2022-05-27 00:29:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|6
1653611360000|2022-05-27 00:29:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653611370000|2022-05-27 00:29:30|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|4
1653611390000|2022-05-27 00:29:50|||||||||2
1653611410000|2022-05-27 00:30:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653611420000|2022-05-27 00:30:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653611430000|2022-05-27 00:30:30|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|5
1653611440000|2022-05-27 00:30:40|15811.4|15807.4|15806.7|15802.7|15811.4|15807.4|15806.7|15802.7|25
1653611450000|2022-05-27 00:30:50|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|5
1653611480000|2022-05-27 00:31:20|||||||||4
1653611490000|2022-05-27 00:31:30|15805.1|15801.1|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|0
1653611500000|2022-05-27 00:31:40|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|0
1653611510000|2022-05-27 00:31:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1653611520000|2022-05-27 00:32:00|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|1
1653611540000|2022-05-27 00:32:20|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|3
1653611550000|2022-05-27 00:32:30|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|0
1653611580000|2022-05-27 00:33:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653611590000|2022-05-27 00:33:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1653611610000|2022-05-27 00:33:30|||||||||3
1653611630000|2022-05-27 00:33:50|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|5
1653611640000|2022-05-27 00:34:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653611650000|2022-05-27 00:34:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1653611660000|2022-05-27 00:34:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653611670000|2022-05-27 00:34:30|15805.1|15801.1|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|4
1653611680000|2022-05-27 00:34:40|15806.7|15802.7|15798.9|15794.9|15806.7|15802.7|15798.9|15794.9|19
1653611690000|2022-05-27 00:34:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1653611700000|2022-05-27 00:35:00|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|1
1653611710000|2022-05-27 00:35:10|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653611760000|2022-05-27 00:36:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|4
1653611780000|2022-05-27 00:36:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653611790000|2022-05-27 00:36:30|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|2
1653611800000|2022-05-27 00:36:40|||||||||3
1653611810000|2022-05-27 00:36:50|||||||||1
1653611830000|2022-05-27 00:37:10|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|5
1653611840000|2022-05-27 00:37:20|15797.3|15793.3|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|14
1653611850000|2022-05-27 00:37:30|15800.4|15796.4|15795.8|15791.8|15800.4|15796.4|15795.8|15791.8|0
1653611860000|2022-05-27 00:37:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653611870000|2022-05-27 00:37:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1653611880000|2022-05-27 00:38:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653611890000|2022-05-27 00:38:10|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653611900000|2022-05-27 00:38:20|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653611910000|2022-05-27 00:38:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653611920000|2022-05-27 00:38:40|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653611930000|2022-05-27 00:38:50|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|0
1653611940000|2022-05-27 00:39:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|7
1653611950000|2022-05-27 00:39:10|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653611960000|2022-05-27 00:39:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|7
1653611970000|2022-05-27 00:39:30|15802|15798|15802|15798|15802|15798|15800.4|15796.4|1
1653611980000|2022-05-27 00:39:40|15800.4|15796.4|15800.4|15796.4|15802|15798|15800.4|15796.4|0
1653611990000|2022-05-27 00:39:50|15802|15798|15802|15798|15802|15798|15800.4|15796.4|0
1653612000000|2022-05-27 00:40:00|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|3
1653612010000|2022-05-27 00:40:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653612020000|2022-05-27 00:40:20|15802|15798|15802|15798|15802|15798|15802|15798|0
1653612030000|2022-05-27 00:40:30|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653612040000|2022-05-27 00:40:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653612060000|2022-05-27 00:41:00|15802|15798|15802|15798|15802|15798|15802|15798|2
1653612070000|2022-05-27 00:41:10|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|0
1653612080000|2022-05-27 00:41:20|15802|15798|15805.1|15801.1|15805.1|15801.1|15802|15798|6
1653612090000|2022-05-27 00:41:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653612130000|2022-05-27 00:42:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|6
1653612140000|2022-05-27 00:42:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|5
1653612150000|2022-05-27 00:42:30|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|12
1653612160000|2022-05-27 00:42:40|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|2
1653612170000|2022-05-27 00:42:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653612180000|2022-05-27 00:43:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653612200000|2022-05-27 00:43:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|2
1653612210000|2022-05-27 00:43:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|4
1653612220000|2022-05-27 00:43:40|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|6
1653612230000|2022-05-27 00:43:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653612240000|2022-05-27 00:44:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|9
1653612250000|2022-05-27 00:44:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653612260000|2022-05-27 00:44:20|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|2
1653612270000|2022-05-27 00:44:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|1
1653612280000|2022-05-27 00:44:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653612300000|2022-05-27 00:45:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653612350000|2022-05-27 00:45:50|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|4
1653612360000|2022-05-27 00:46:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|1
1653612370000|2022-05-27 00:46:10|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|3
1653612380000|2022-05-27 00:46:20|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653612390000|2022-05-27 00:46:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653612420000|2022-05-27 00:47:00|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|0
1653612430000|2022-05-27 00:47:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|5
1653612440000|2022-05-27 00:47:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|9
1653612460000|2022-05-27 00:47:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|0
1653612500000|2022-05-27 00:48:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653612510000|2022-05-27 00:48:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653612520000|2022-05-27 00:48:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653612530000|2022-05-27 00:48:50|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653612540000|2022-05-27 00:49:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|29
1653612550000|2022-05-27 00:49:10|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|0
1653612560000|2022-05-27 00:49:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|5
1653612570000|2022-05-27 00:49:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|8
1653612580000|2022-05-27 00:49:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|3
1653612590000|2022-05-27 00:49:50|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|1
1653612600000|2022-05-27 00:50:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|1
1653612610000|2022-05-27 00:50:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653612620000|2022-05-27 00:50:20|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|2
1653612640000|2022-05-27 00:50:40|||||||||3
1653612660000|2022-05-27 00:51:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|8
1653612670000|2022-05-27 00:51:10|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653612680000|2022-05-27 00:51:20|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3
1653612690000|2022-05-27 00:51:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653612710000|2022-05-27 00:51:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653612730000|2022-05-27 00:52:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|4
1653612750000|2022-05-27 00:52:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653612760000|2022-05-27 00:52:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653612770000|2022-05-27 00:52:50|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|4
1653612820000|2022-05-27 00:53:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|3
1653612840000|2022-05-27 00:54:00|||||||||2
1653612850000|2022-05-27 00:54:10|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|11
1653612860000|2022-05-27 00:54:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|1
1653612870000|2022-05-27 00:54:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653612880000|2022-05-27 00:54:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653612890000|2022-05-27 00:54:50|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653612900000|2022-05-27 00:55:00|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|1
1653612910000|2022-05-27 00:55:10|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|3
1653612920000|2022-05-27 00:55:20|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|6
1653612930000|2022-05-27 00:55:30|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|6
1653612940000|2022-05-27 00:55:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|4
1653612950000|2022-05-27 00:55:50|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|3
1653612960000|2022-05-27 00:56:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653612970000|2022-05-27 00:56:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653612990000|2022-05-27 00:56:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653613010000|2022-05-27 00:56:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653613020000|2022-05-27 00:57:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653613050000|2022-05-27 00:57:30|||||||||1
1653613060000|2022-05-27 00:57:40|||||||||11
1653613070000|2022-05-27 00:57:50|||||||||12
1653613100000|2022-05-27 00:58:20|||||||||1
1653613110000|2022-05-27 00:58:30|||||||||7
1653613150000|2022-05-27 00:59:10|||||||||4
1653613180000|2022-05-27 00:59:40|||||||||2
1653613190000|2022-05-27 00:59:50|||||||||3
1653613200000|2022-05-27 01:00:00|||||||||14
1653613220000|2022-05-27 01:00:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|3
1653613230000|2022-05-27 01:00:30|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|1
1653613250000|2022-05-27 01:00:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653613280000|2022-05-27 01:01:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|2
1653613290000|2022-05-27 01:01:30|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15816.1|15812.1|2
1653613300000|2022-05-27 01:01:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|1
1653613310000|2022-05-27 01:01:50|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|2
1653613330000|2022-05-27 01:02:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|5
1653613340000|2022-05-27 01:02:20|||||||||1
1653613350000|2022-05-27 01:02:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653613410000|2022-05-27 01:03:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|1
1653613420000|2022-05-27 01:03:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653613440000|2022-05-27 01:04:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653613550000|2022-05-27 01:05:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|5
1653613560000|2022-05-27 01:06:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653613570000|2022-05-27 01:06:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653613610000|2022-05-27 01:06:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653613620000|2022-05-27 01:07:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|2
1653613630000|2022-05-27 01:07:10|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3
1653613650000|2022-05-27 01:07:30|||||||||1
1653613680000|2022-05-27 01:08:00|||||||||1
1653613740000|2022-05-27 01:09:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|6
1653613760000|2022-05-27 01:09:20|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|48
1653613770000|2022-05-27 01:09:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|9
1653613780000|2022-05-27 01:09:40|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|8
1653613800000|2022-05-27 01:10:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|8
1653613810000|2022-05-27 01:10:10|15827|15823|15827|15823|15827|15823|15825.4|15821.4|2
1653613820000|2022-05-27 01:10:20|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|12
1653613830000|2022-05-27 01:10:30|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|18
1653613840000|2022-05-27 01:10:40|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653613850000|2022-05-27 01:10:50|15827|15823|15827|15823|15828.6|15824.6|15827|15823|7
1653613860000|2022-05-27 01:11:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|4
1653613870000|2022-05-27 01:11:10|||||||||3
1653613880000|2022-05-27 01:11:20|||||||||7
1653613890000|2022-05-27 01:11:30|||||||||7
1653613910000|2022-05-27 01:11:50|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|8
1653613920000|2022-05-27 01:12:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|7
1653613930000|2022-05-27 01:12:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|7
1653613940000|2022-05-27 01:12:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|9
1653613950000|2022-05-27 01:12:30|||||||||16
1653613960000|2022-05-27 01:12:40|||||||||2
1653613970000|2022-05-27 01:12:50|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|7
1653613980000|2022-05-27 01:13:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|12
1653613990000|2022-05-27 01:13:10|||||||||2
1653614000000|2022-05-27 01:13:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|16
1653614010000|2022-05-27 01:13:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1653614020000|2022-05-27 01:13:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|6
1653614030000|2022-05-27 01:13:50|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|7
1653614040000|2022-05-27 01:14:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|18
1653614050000|2022-05-27 01:14:10|15827|15823|15827|15823|15827|15823|15825.4|15821.4|5
1653614060000|2022-05-27 01:14:20|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|9
1653614070000|2022-05-27 01:14:30|||||||||5
1653614080000|2022-05-27 01:14:40|||||||||4
1653614090000|2022-05-27 01:14:50|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|10
1653614100000|2022-05-27 01:15:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|8
1653614120000|2022-05-27 01:15:20|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653614130000|2022-05-27 01:15:30|||||||||4
1653614140000|2022-05-27 01:15:40|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|5
1653614150000|2022-05-27 01:15:50|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|0
1653614160000|2022-05-27 01:16:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653614180000|2022-05-27 01:16:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653614190000|2022-05-27 01:16:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653614220000|2022-05-27 01:17:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653614230000|2022-05-27 01:17:10|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653614240000|2022-05-27 01:17:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653614250000|2022-05-27 01:17:30|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653614260000|2022-05-27 01:17:40|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|3
1653614270000|2022-05-27 01:17:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|0
1653614280000|2022-05-27 01:18:00|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653614300000|2022-05-27 01:18:20|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|1
1653614310000|2022-05-27 01:18:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653614330000|2022-05-27 01:18:50|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653614340000|2022-05-27 01:19:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653614370000|2022-05-27 01:19:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653614390000|2022-05-27 01:19:50|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|2
1653614400000|2022-05-27 01:20:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|1
1653614410000|2022-05-27 01:20:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653614420000|2022-05-27 01:20:20|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653614430000|2022-05-27 01:20:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653614440000|2022-05-27 01:20:40|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653614450000|2022-05-27 01:20:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653614460000|2022-05-27 01:21:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|0
1653614470000|2022-05-27 01:21:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653614480000|2022-05-27 01:21:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|22
1653614500000|2022-05-27 01:21:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653614530000|2022-05-27 01:22:10|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3
1653614540000|2022-05-27 01:22:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|2
1653614550000|2022-05-27 01:22:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653614580000|2022-05-27 01:23:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|2
1653614590000|2022-05-27 01:23:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|5
1653614600000|2022-05-27 01:23:20|15823.9|15819.9|15825.4|15821.4|15827|15823|15823.9|15819.9|3
1653614610000|2022-05-27 01:23:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653614620000|2022-05-27 01:23:40|15827|15823|15827|15823|15827|15823|15827|15823|0
1653614630000|2022-05-27 01:23:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653614770000|2022-05-27 01:26:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|2
1653614810000|2022-05-27 01:26:50|15827|15823|15827|15823|15827|15823|15827|15823|30
1653614820000|2022-05-27 01:27:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|3
1653614830000|2022-05-27 01:27:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|2
1653614840000|2022-05-27 01:27:20|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653614890000|2022-05-27 01:28:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653614900000|2022-05-27 01:28:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|2
1653614910000|2022-05-27 01:28:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653614960000|2022-05-27 01:29:20|15827|15823|15827|15823|15828.6|15824.6|15827|15823|7
1653614980000|2022-05-27 01:29:40|||||||||50
1653614990000|2022-05-27 01:29:50|||||||||4
1653615000000|2022-05-27 01:30:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653615010000|2022-05-27 01:30:10|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|2
1653615020000|2022-05-27 01:30:20|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653615030000|2022-05-27 01:30:30|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|3
1653615040000|2022-05-27 01:30:40|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653615060000|2022-05-27 01:31:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|9
1653615070000|2022-05-27 01:31:10|15827|15823|15827|15823|15827|15823|15827|15823|7
1653615080000|2022-05-27 01:31:20|15825.4|15821.4|15822.3|15818.3|15827|15823|15822.3|15818.3|13
1653615120000|2022-05-27 01:32:00|||||||||1
1653615150000|2022-05-27 01:32:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|5
1653615190000|2022-05-27 01:33:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|3
1653615200000|2022-05-27 01:33:20|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|4
1653615230000|2022-05-27 01:33:50|15820.8|15816.8|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|2
1653615240000|2022-05-27 01:34:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653615250000|2022-05-27 01:34:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653615280000|2022-05-27 01:34:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|3
1653615290000|2022-05-27 01:34:50|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|5
1653615300000|2022-05-27 01:35:00|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|2
1653615310000|2022-05-27 01:35:10|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|0
1653615320000|2022-05-27 01:35:20|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|3
1653615340000|2022-05-27 01:35:40|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1653615350000|2022-05-27 01:35:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653615390000|2022-05-27 01:36:30|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|3
1653615410000|2022-05-27 01:36:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653615470000|2022-05-27 01:37:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|7
1653615490000|2022-05-27 01:38:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653615500000|2022-05-27 01:38:20|15827|15823|15827|15823|15827|15823|15827|15823|1
1653615510000|2022-05-27 01:38:30|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653615520000|2022-05-27 01:38:40|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653615550000|2022-05-27 01:39:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|15
1653615570000|2022-05-27 01:39:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|7
1653615590000|2022-05-27 01:39:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653615600000|2022-05-27 01:40:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653615610000|2022-05-27 01:40:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|7
1653615620000|2022-05-27 01:40:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653615630000|2022-05-27 01:40:30|15827|15823|15827|15823|15827|15823|15825.4|15821.4|0
1653615650000|2022-05-27 01:40:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653615660000|2022-05-27 01:41:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653615770000|2022-05-27 01:42:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|3
1653615790000|2022-05-27 01:43:10|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|5
1653615800000|2022-05-27 01:43:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|5
1653615820000|2022-05-27 01:43:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653615880000|2022-05-27 01:44:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1653615920000|2022-05-27 01:45:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|2
1653615940000|2022-05-27 01:45:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653615970000|2022-05-27 01:46:10|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|3
1653615980000|2022-05-27 01:46:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653616000000|2022-05-27 01:46:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653616010000|2022-05-27 01:46:50|||||||||1
1653616040000|2022-05-27 01:47:20|15839.5|15835.5|15836.4|15832.4|15839.5|15835.5|15836.4|15832.4|2
1653616060000|2022-05-27 01:47:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653616080000|2022-05-27 01:48:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653616090000|2022-05-27 01:48:10|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|3
1653616100000|2022-05-27 01:48:20|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1653616130000|2022-05-27 01:48:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|2
1653616140000|2022-05-27 01:49:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653616160000|2022-05-27 01:49:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|4
1653616170000|2022-05-27 01:49:30|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653616180000|2022-05-27 01:49:40|15827|15823|15827|15823|15827|15823|15827|15823|3
1653616190000|2022-05-27 01:49:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653616230000|2022-05-27 01:50:30|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|3
1653616240000|2022-05-27 01:50:40|15827|15823|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|9
1653616250000|2022-05-27 01:50:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|2
1653616260000|2022-05-27 01:51:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653616280000|2022-05-27 01:51:20|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653616290000|2022-05-27 01:51:30|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|2
1653616300000|2022-05-27 01:51:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|2
1653616310000|2022-05-27 01:51:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653616320000|2022-05-27 01:52:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|2
1653616330000|2022-05-27 01:52:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|6
1653616340000|2022-05-27 01:52:20|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653616350000|2022-05-27 01:52:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653616380000|2022-05-27 01:53:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|3
1653616400000|2022-05-27 01:53:20|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653616440000|2022-05-27 01:54:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653616460000|2022-05-27 01:54:20|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|2
1653616470000|2022-05-27 01:54:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653616480000|2022-05-27 01:54:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653616490000|2022-05-27 01:54:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1653616500000|2022-05-27 01:55:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|2
1653616530000|2022-05-27 01:55:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|2
1653616550000|2022-05-27 01:55:50|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|8
1653616560000|2022-05-27 01:56:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653616580000|2022-05-27 01:56:20|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|2
1653616620000|2022-05-27 01:57:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653616630000|2022-05-27 01:57:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1653616650000|2022-05-27 01:57:30|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|3
1653616670000|2022-05-27 01:57:50|15827|15823|15827|15823|15827|15823|15827|15823|5
1653616680000|2022-05-27 01:58:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653616700000|2022-05-27 01:58:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653616720000|2022-05-27 01:58:40|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|3
1653616740000|2022-05-27 01:59:00|||||||||1
1653616750000|2022-05-27 01:59:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|1
1653616790000|2022-05-27 01:59:50|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|5
1653616800000|2022-05-27 02:00:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|2
1653616810000|2022-05-27 02:00:10|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|42
1653616830000|2022-05-27 02:00:30|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653616840000|2022-05-27 02:00:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653616850000|2022-05-27 02:00:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653616860000|2022-05-27 02:01:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|4
1653616870000|2022-05-27 02:01:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|2
1653616890000|2022-05-27 02:01:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653616910000|2022-05-27 02:01:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|0
1653616930000|2022-05-27 02:02:10|15822.3|15818.3|15830.1|15826.1|15830.1|15826.1|15822.3|15818.3|38
1653616940000|2022-05-27 02:02:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653617000000|2022-05-27 02:03:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|5
1653617020000|2022-05-27 02:03:40|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|4
1653617030000|2022-05-27 02:03:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|10
1653617040000|2022-05-27 02:04:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|15
1653617070000|2022-05-27 02:04:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|5
1653617100000|2022-05-27 02:05:00|||||||||3
1653617120000|2022-05-27 02:05:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|34
1653617130000|2022-05-27 02:05:30|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653617140000|2022-05-27 02:05:40|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653617150000|2022-05-27 02:05:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653617160000|2022-05-27 02:06:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1
1653617170000|2022-05-27 02:06:10|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|6
1653617180000|2022-05-27 02:06:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653617210000|2022-05-27 02:06:50|||||||||10
1653617220000|2022-05-27 02:07:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|21
1653617230000|2022-05-27 02:07:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|12
1653617260000|2022-05-27 02:07:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653617270000|2022-05-27 02:07:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|3
1653617280000|2022-05-27 02:08:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15839.5|15835.5|3
1653617290000|2022-05-27 02:08:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1653617310000|2022-05-27 02:08:30|||||||||4
1653617320000|2022-05-27 02:08:40|||||||||1
1653617380000|2022-05-27 02:09:40|||||||||1
1653617390000|2022-05-27 02:09:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|10
1653617420000|2022-05-27 02:10:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1653617450000|2022-05-27 02:10:50|||||||||1
1653617460000|2022-05-27 02:11:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|11
1653617470000|2022-05-27 02:11:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653617480000|2022-05-27 02:11:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653617490000|2022-05-27 02:11:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653617530000|2022-05-27 02:12:10|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653617560000|2022-05-27 02:12:40|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653617570000|2022-05-27 02:12:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653617580000|2022-05-27 02:13:00|||||||||7
1653617600000|2022-05-27 02:13:20|||||||||2
1653617620000|2022-05-27 02:13:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|7
1653617630000|2022-05-27 02:13:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653617640000|2022-05-27 02:14:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653617650000|2022-05-27 02:14:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653617660000|2022-05-27 02:14:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|0
1653617720000|2022-05-27 02:15:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653617730000|2022-05-27 02:15:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653617740000|2022-05-27 02:15:40|||||||||108
1653617750000|2022-05-27 02:15:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653617760000|2022-05-27 02:16:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653617770000|2022-05-27 02:16:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|3
1653617780000|2022-05-27 02:16:20|||||||||4
1653617790000|2022-05-27 02:16:30|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|4
1653617810000|2022-05-27 02:16:50|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|3
1653617820000|2022-05-27 02:17:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653617830000|2022-05-27 02:17:10|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653617840000|2022-05-27 02:17:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653617850000|2022-05-27 02:17:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653617860000|2022-05-27 02:17:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|4
1653617880000|2022-05-27 02:18:00|||||||||2
1653617890000|2022-05-27 02:18:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|22
1653617900000|2022-05-27 02:18:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653617920000|2022-05-27 02:18:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653617960000|2022-05-27 02:19:20|||||||||5
1653617990000|2022-05-27 02:19:50|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653618030000|2022-05-27 02:20:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653618040000|2022-05-27 02:20:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|6
1653618060000|2022-05-27 02:21:00|||||||||4
1653618070000|2022-05-27 02:21:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653618080000|2022-05-27 02:21:20|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653618090000|2022-05-27 02:21:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653618120000|2022-05-27 02:22:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|8
1653618140000|2022-05-27 02:22:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|7
1653618170000|2022-05-27 02:22:50|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653618180000|2022-05-27 02:23:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653618190000|2022-05-27 02:23:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653618200000|2022-05-27 02:23:20|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|3
1653618210000|2022-05-27 02:23:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653618220000|2022-05-27 02:23:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653618230000|2022-05-27 02:23:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653618240000|2022-05-27 02:24:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653618250000|2022-05-27 02:24:10|||||||||2
1653618260000|2022-05-27 02:24:20|15852|15848|15852|15848|15852|15848|15850.4|15846.4|1
1653618270000|2022-05-27 02:24:30|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|2
1653618280000|2022-05-27 02:24:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653618300000|2022-05-27 02:25:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653618320000|2022-05-27 02:25:20|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653618330000|2022-05-27 02:25:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653618340000|2022-05-27 02:25:40|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|2
1653618350000|2022-05-27 02:25:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653618370000|2022-05-27 02:26:10|15852|15848|15852|15848|15852|15848|15852|15848|1
1653618380000|2022-05-27 02:26:20|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653618400000|2022-05-27 02:26:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653618410000|2022-05-27 02:26:50|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|5
1653618440000|2022-05-27 02:27:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|3
1653618470000|2022-05-27 02:27:50|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|7
1653618480000|2022-05-27 02:28:00|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1653618490000|2022-05-27 02:28:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653618520000|2022-05-27 02:28:40|||||||||2
1653618530000|2022-05-27 02:28:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653618550000|2022-05-27 02:29:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653618560000|2022-05-27 02:29:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|2
1653618570000|2022-05-27 02:29:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653618580000|2022-05-27 02:29:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|3
1653618630000|2022-05-27 02:30:30|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653618640000|2022-05-27 02:30:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|3
1653618660000|2022-05-27 02:31:00|||||||||1
1653618670000|2022-05-27 02:31:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|11
1653618680000|2022-05-27 02:31:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|3
1653618750000|2022-05-27 02:32:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|8
1653618760000|2022-05-27 02:32:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653618780000|2022-05-27 02:33:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653618790000|2022-05-27 02:33:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653618800000|2022-05-27 02:33:20|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653618830000|2022-05-27 02:33:50|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1
1653618870000|2022-05-27 02:34:30|||||||||12
1653618880000|2022-05-27 02:34:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|5
1653618890000|2022-05-27 02:34:50|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|2
1653618900000|2022-05-27 02:35:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653618910000|2022-05-27 02:35:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|3
1653618920000|2022-05-27 02:35:20|15864.5|15860.5|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|0
1653618930000|2022-05-27 02:35:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653619040000|2022-05-27 02:37:20|||||||||2
1653619060000|2022-05-27 02:37:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653619070000|2022-05-27 02:37:50|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|2
1653619090000|2022-05-27 02:38:10|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653619100000|2022-05-27 02:38:20|||||||||1
1653619110000|2022-05-27 02:38:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|2
1653619120000|2022-05-27 02:38:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653619130000|2022-05-27 02:38:50|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|1
1653619140000|2022-05-27 02:39:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653619150000|2022-05-27 02:39:10|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|2
1653619170000|2022-05-27 02:39:30|15858.3|15854.3|15855.1|15851.1|15858.3|15854.3|15855.1|15851.1|0
1653619180000|2022-05-27 02:39:40|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|4
1653619200000|2022-05-27 02:40:00|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|0
1653619210000|2022-05-27 02:40:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653619260000|2022-05-27 02:41:00|||||||||3
1653619270000|2022-05-27 02:41:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|3
1653619320000|2022-05-27 02:42:00|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|2
1653619330000|2022-05-27 02:42:10|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653619350000|2022-05-27 02:42:30|15858.3|15854.3|15853.6|15849.6|15858.3|15854.3|15853.6|15849.6|6
1653619370000|2022-05-27 02:42:50|||||||||4
1653619440000|2022-05-27 02:44:00|15852|15848|15852|15848|15852|15848|15852|15848|8
1653619510000|2022-05-27 02:45:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653619540000|2022-05-27 02:45:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653619550000|2022-05-27 02:45:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653619560000|2022-05-27 02:46:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653619620000|2022-05-27 02:47:00|15852|15848|15852|15848|15852|15848|15852|15848|1
1653619660000|2022-05-27 02:47:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653619670000|2022-05-27 02:47:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|2
1653619680000|2022-05-27 02:48:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653619810000|2022-05-27 02:50:10|||||||||2
1653619860000|2022-05-27 02:51:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|8
1653619880000|2022-05-27 02:51:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653619890000|2022-05-27 02:51:30|15852|15848|15852|15848|15852|15848|15852|15848|0
1653619900000|2022-05-27 02:51:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653619920000|2022-05-27 02:52:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653619940000|2022-05-27 02:52:20|15852|15848|15852|15848|15852|15848|15852|15848|0
1653619960000|2022-05-27 02:52:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653620000000|2022-05-27 02:53:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|5
1653620020000|2022-05-27 02:53:40|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|4
1653620030000|2022-05-27 02:53:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653620160000|2022-05-27 02:56:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|2
1653620270000|2022-05-27 02:57:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|4
1653620280000|2022-05-27 02:58:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653620290000|2022-05-27 02:58:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653620300000|2022-05-27 02:58:20|||||||||2
1653620320000|2022-05-27 02:58:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|0
1653620330000|2022-05-27 02:58:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653620340000|2022-05-27 02:59:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653620360000|2022-05-27 02:59:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653620370000|2022-05-27 02:59:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653620380000|2022-05-27 02:59:40|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653620400000|2022-05-27 03:00:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653620410000|2022-05-27 03:00:10|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653620420000|2022-05-27 03:00:20|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653620430000|2022-05-27 03:00:30|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|0
1653620440000|2022-05-27 03:00:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653620470000|2022-05-27 03:01:10|||||||||1
1653620660000|2022-05-27 03:04:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|2
1653620670000|2022-05-27 03:04:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653620700000|2022-05-27 03:05:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|1
1653620710000|2022-05-27 03:05:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653620720000|2022-05-27 03:05:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653620760000|2022-05-27 03:06:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|7
1653620770000|2022-05-27 03:06:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|3
1653620780000|2022-05-27 03:06:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653620800000|2022-05-27 03:06:40|15852|15848|15852|15848|15852|15848|15852|15848|0
1653620820000|2022-05-27 03:07:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653620850000|2022-05-27 03:07:30|||||||||1
1653620880000|2022-05-27 03:08:00|||||||||2
1653620920000|2022-05-27 03:08:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|4
1653620930000|2022-05-27 03:08:50|15852|15848|15852|15848|15852|15848|15852|15848|6
1653620940000|2022-05-27 03:09:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653620980000|2022-05-27 03:09:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653621000000|2022-05-27 03:10:00|||||||||2
1653621020000|2022-05-27 03:10:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653621030000|2022-05-27 03:10:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653621060000|2022-05-27 03:11:00|||||||||1
1653621080000|2022-05-27 03:11:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653621100000|2022-05-27 03:11:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653621120000|2022-05-27 03:12:00|||||||||2
1653621130000|2022-05-27 03:12:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|2
1653621170000|2022-05-27 03:12:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|1
1653621180000|2022-05-27 03:13:00|15852|15848|15852|15848|15852|15848|15850.4|15846.4|1
1653621190000|2022-05-27 03:13:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653621210000|2022-05-27 03:13:30|15852|15848|15852|15848|15852|15848|15852|15848|1
1653621220000|2022-05-27 03:13:40|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|0
1653621250000|2022-05-27 03:14:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653621280000|2022-05-27 03:14:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653621290000|2022-05-27 03:14:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653621300000|2022-05-27 03:15:00|||||||||1
1653621320000|2022-05-27 03:15:20|||||||||1
1653621350000|2022-05-27 03:15:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|10
1653621400000|2022-05-27 03:16:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|6
1653621470000|2022-05-27 03:17:50|||||||||1
1653621560000|2022-05-27 03:19:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|6
1653621570000|2022-05-27 03:19:30|15852|15848|15852|15848|15852|15848|15852|15848|1
1653621590000|2022-05-27 03:19:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653621600000|2022-05-27 03:20:00|15852|15848|15852|15848|15853.6|15849.6|15852|15848|1
1653621640000|2022-05-27 03:20:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653621650000|2022-05-27 03:20:50|15852|15848|15852|15848|15853.6|15849.6|15852|15848|1
1653621680000|2022-05-27 03:21:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1653621710000|2022-05-27 03:21:50|||||||||1
1653621720000|2022-05-27 03:22:00|||||||||1
1653621770000|2022-05-27 03:22:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653621790000|2022-05-27 03:23:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|5
1653621810000|2022-05-27 03:23:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|2
1653621820000|2022-05-27 03:23:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|6
1653621830000|2022-05-27 03:23:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653621840000|2022-05-27 03:24:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653621850000|2022-05-27 03:24:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|3
1653621900000|2022-05-27 03:25:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653621940000|2022-05-27 03:25:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|8
1653621950000|2022-05-27 03:25:50|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|5
1653621970000|2022-05-27 03:26:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653622010000|2022-05-27 03:26:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653622020000|2022-05-27 03:27:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653622070000|2022-05-27 03:27:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653622080000|2022-05-27 03:28:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653622090000|2022-05-27 03:28:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653622100000|2022-05-27 03:28:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|6
1653622160000|2022-05-27 03:29:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653622180000|2022-05-27 03:29:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653622190000|2022-05-27 03:29:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653622200000|2022-05-27 03:30:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653622250000|2022-05-27 03:30:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653622260000|2022-05-27 03:31:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653622290000|2022-05-27 03:31:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|4
1653622300000|2022-05-27 03:31:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653622310000|2022-05-27 03:31:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653622320000|2022-05-27 03:32:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653622340000|2022-05-27 03:32:20|||||||||8
1653622350000|2022-05-27 03:32:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|31
1653622360000|2022-05-27 03:32:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653622370000|2022-05-27 03:32:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653622400000|2022-05-27 03:33:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|26
1653622410000|2022-05-27 03:33:30|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|17
1653622420000|2022-05-27 03:33:40|||||||||9
1653622430000|2022-05-27 03:33:50|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|9
1653622440000|2022-05-27 03:34:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653622500000|2022-05-27 03:35:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|5
1653622520000|2022-05-27 03:35:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653622540000|2022-05-27 03:35:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1653622550000|2022-05-27 03:35:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653622560000|2022-05-27 03:36:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|7
1653622650000|2022-05-27 03:37:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653622690000|2022-05-27 03:38:10|||||||||3
1653622700000|2022-05-27 03:38:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653622720000|2022-05-27 03:38:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|6
1653622750000|2022-05-27 03:39:10|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653622760000|2022-05-27 03:39:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653622770000|2022-05-27 03:39:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653622780000|2022-05-27 03:39:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653622800000|2022-05-27 03:40:00|||||||||2
1653622810000|2022-05-27 03:40:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653622830000|2022-05-27 03:40:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653622840000|2022-05-27 03:40:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653622870000|2022-05-27 03:41:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653622920000|2022-05-27 03:42:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653622940000|2022-05-27 03:42:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|5
1653622950000|2022-05-27 03:42:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653623000000|2022-05-27 03:43:20|||||||||1
1653623140000|2022-05-27 03:45:40|15842.6|15838.6|15839.5|15835.5|15842.6|15838.6|15839.5|15835.5|0
1653623160000|2022-05-27 03:46:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653623180000|2022-05-27 03:46:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|3
1653623190000|2022-05-27 03:46:30|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653623210000|2022-05-27 03:46:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653623230000|2022-05-27 03:47:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653623260000|2022-05-27 03:47:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653623270000|2022-05-27 03:47:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|3
1653623280000|2022-05-27 03:48:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653623300000|2022-05-27 03:48:20|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|4
1653623310000|2022-05-27 03:48:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|4
1653623320000|2022-05-27 03:48:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653623340000|2022-05-27 03:49:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|8
1653623350000|2022-05-27 03:49:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653623450000|2022-05-27 03:50:50|||||||||1
1653623460000|2022-05-27 03:51:00|||||||||1
1653623480000|2022-05-27 03:51:20|||||||||2
1653623490000|2022-05-27 03:51:30|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|3
1653623500000|2022-05-27 03:51:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653623520000|2022-05-27 03:52:00|||||||||2
1653623560000|2022-05-27 03:52:40|||||||||4
1653623580000|2022-05-27 03:53:00|||||||||1
1653623600000|2022-05-27 03:53:20|||||||||3
1653623610000|2022-05-27 03:53:30|||||||||1
1653623640000|2022-05-27 03:54:00|||||||||1
1653623700000|2022-05-27 03:55:00|||||||||1
1653623720000|2022-05-27 03:55:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|10
1653623730000|2022-05-27 03:55:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653623770000|2022-05-27 03:56:10|||||||||2
1653623900000|2022-05-27 03:58:20|||||||||23
1653624050000|2022-05-27 04:00:50|||||||||1
1653624060000|2022-05-27 04:01:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|5
1653624090000|2022-05-27 04:01:30|||||||||9
1653624110000|2022-05-27 04:01:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|3
1653624140000|2022-05-27 04:02:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653624150000|2022-05-27 04:02:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653624160000|2022-05-27 04:02:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|2
1653624170000|2022-05-27 04:02:50|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653624190000|2022-05-27 04:03:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653624210000|2022-05-27 04:03:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1653624230000|2022-05-27 04:03:50|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|1
1653624240000|2022-05-27 04:04:00|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653624250000|2022-05-27 04:04:10|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|1
1653624280000|2022-05-27 04:04:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|3
1653624300000|2022-05-27 04:05:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|13
1653624310000|2022-05-27 04:05:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653624320000|2022-05-27 04:05:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653624360000|2022-05-27 04:06:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|6
1653624410000|2022-05-27 04:06:50|||||||||3
1653624470000|2022-05-27 04:07:50|||||||||1
1653624490000|2022-05-27 04:08:10|||||||||2
1653624510000|2022-05-27 04:08:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653624520000|2022-05-27 04:08:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653624580000|2022-05-27 04:09:40|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|9
1653624590000|2022-05-27 04:09:50|||||||||11
1653624610000|2022-05-27 04:10:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|9
1653624640000|2022-05-27 04:10:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|5
1653624650000|2022-05-27 04:10:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653624670000|2022-05-27 04:11:10|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|5
1653624700000|2022-05-27 04:11:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653624710000|2022-05-27 04:11:50|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|3
1653624720000|2022-05-27 04:12:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|4
1653624730000|2022-05-27 04:12:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653624760000|2022-05-27 04:12:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|8
1653624790000|2022-05-27 04:13:10|||||||||6
1653624820000|2022-05-27 04:13:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|17
1653624840000|2022-05-27 04:14:00|||||||||1
1653624870000|2022-05-27 04:14:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|9
1653624880000|2022-05-27 04:14:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653624890000|2022-05-27 04:14:50|||||||||5
1653624910000|2022-05-27 04:15:10|||||||||10
1653624950000|2022-05-27 04:15:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653624980000|2022-05-27 04:16:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|6
1653624990000|2022-05-27 04:16:30|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653625000000|2022-05-27 04:16:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653625010000|2022-05-27 04:16:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653625100000|2022-05-27 04:18:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653625170000|2022-05-27 04:19:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653625180000|2022-05-27 04:19:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653625190000|2022-05-27 04:19:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653625200000|2022-05-27 04:20:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|2
1653625210000|2022-05-27 04:20:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653625220000|2022-05-27 04:20:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653625240000|2022-05-27 04:20:40|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|4
1653625250000|2022-05-27 04:20:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653625260000|2022-05-27 04:21:00|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653625300000|2022-05-27 04:21:40|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|0
1653625310000|2022-05-27 04:21:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|3
1653625320000|2022-05-27 04:22:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1
1653625330000|2022-05-27 04:22:10|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653625340000|2022-05-27 04:22:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653625360000|2022-05-27 04:22:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|6
1653625370000|2022-05-27 04:22:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653625430000|2022-05-27 04:23:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|5
1653625490000|2022-05-27 04:24:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653625510000|2022-05-27 04:25:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653625620000|2022-05-27 04:27:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653625650000|2022-05-27 04:27:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653625660000|2022-05-27 04:27:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653625670000|2022-05-27 04:27:50|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653625680000|2022-05-27 04:28:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653625800000|2022-05-27 04:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653625840000|2022-05-27 04:30:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653625850000|2022-05-27 04:30:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653625870000|2022-05-27 04:31:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653625890000|2022-05-27 04:31:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653625950000|2022-05-27 04:32:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|7
1653626090000|2022-05-27 04:34:50|||||||||1
1653626110000|2022-05-27 04:35:10|||||||||18
1653626120000|2022-05-27 04:35:20|||||||||1
1653626140000|2022-05-27 04:35:40|||||||||1
1653626180000|2022-05-27 04:36:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|10
1653626220000|2022-05-27 04:37:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|8
1653626260000|2022-05-27 04:37:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653626390000|2022-05-27 04:39:50|||||||||4
1653626460000|2022-05-27 04:41:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|4
1653626480000|2022-05-27 04:41:20|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1
1653626560000|2022-05-27 04:42:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|7
1653626570000|2022-05-27 04:42:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1653626580000|2022-05-27 04:43:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|2
1653626590000|2022-05-27 04:43:10|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653626610000|2022-05-27 04:43:30|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653626620000|2022-05-27 04:43:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653626630000|2022-05-27 04:43:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653626750000|2022-05-27 04:45:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653626780000|2022-05-27 04:46:20|||||||||13
1653626850000|2022-05-27 04:47:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653626930000|2022-05-27 04:48:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653626940000|2022-05-27 04:49:00|||||||||2
1653626990000|2022-05-27 04:49:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|8
1653627120000|2022-05-27 04:52:00|||||||||1
1653627160000|2022-05-27 04:52:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|8
1653627170000|2022-05-27 04:52:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653627190000|2022-05-27 04:53:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653627230000|2022-05-27 04:53:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653627240000|2022-05-27 04:54:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653627270000|2022-05-27 04:54:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653627290000|2022-05-27 04:54:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653627300000|2022-05-27 04:55:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653627310000|2022-05-27 04:55:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653627550000|2022-05-27 04:59:10|||||||||6
1653627600000|2022-05-27 05:00:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653627610000|2022-05-27 05:00:10|15839.5|15835.5|15841.1|15837.1|15842.6|15838.6|15839.5|15835.5|4
1653627620000|2022-05-27 05:00:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653627640000|2022-05-27 05:00:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653627660000|2022-05-27 05:01:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653627680000|2022-05-27 05:01:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|6
1653627690000|2022-05-27 05:01:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1
1653627750000|2022-05-27 05:02:30|||||||||7
1653627770000|2022-05-27 05:02:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|17
1653627780000|2022-05-27 05:03:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653627830000|2022-05-27 05:03:50|||||||||1
1653627840000|2022-05-27 05:04:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653627850000|2022-05-27 05:04:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653627950000|2022-05-27 05:05:50|||||||||2
1653627960000|2022-05-27 05:06:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653627970000|2022-05-27 05:06:10|||||||||5
1653627980000|2022-05-27 05:06:20|||||||||21
1653628000000|2022-05-27 05:06:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1653628010000|2022-05-27 05:06:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1653628020000|2022-05-27 05:07:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|2
1653628030000|2022-05-27 05:07:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653628040000|2022-05-27 05:07:20|||||||||8
1653628070000|2022-05-27 05:07:50|||||||||4
1653628210000|2022-05-27 05:10:10|||||||||2
1653628230000|2022-05-27 05:10:30|||||||||5
1653628280000|2022-05-27 05:11:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|17
1653628300000|2022-05-27 05:11:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|9
1653628320000|2022-05-27 05:12:00|||||||||1
1653628360000|2022-05-27 05:12:40|||||||||11
1653628370000|2022-05-27 05:12:50|||||||||4
1653628390000|2022-05-27 05:13:10|||||||||9
1653628430000|2022-05-27 05:13:50|||||||||9
1653628490000|2022-05-27 05:14:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|9
1653628520000|2022-05-27 05:15:20|||||||||5
1653628550000|2022-05-27 05:15:50|||||||||2
1653628580000|2022-05-27 05:16:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1653628600000|2022-05-27 05:16:40|||||||||4
1653628640000|2022-05-27 05:17:20|||||||||1
1653628650000|2022-05-27 05:17:30|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653628680000|2022-05-27 05:18:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653628690000|2022-05-27 05:18:10|||||||||20
1653628750000|2022-05-27 05:19:10|||||||||3
1653628890000|2022-05-27 05:21:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|4
1653628900000|2022-05-27 05:21:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653628910000|2022-05-27 05:21:50|15834.8|15830.8|15837.9|15833.9|15839.5|15835.5|15834.8|15830.8|17
1653628920000|2022-05-27 05:22:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653628930000|2022-05-27 05:22:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653628940000|2022-05-27 05:22:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|3
1653628950000|2022-05-27 05:22:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653628980000|2022-05-27 05:23:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|0
1653628990000|2022-05-27 05:23:10|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653629000000|2022-05-27 05:23:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653629010000|2022-05-27 05:23:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653629040000|2022-05-27 05:24:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653629060000|2022-05-27 05:24:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653629070000|2022-05-27 05:24:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653629090000|2022-05-27 05:24:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653629100000|2022-05-27 05:25:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653629120000|2022-05-27 05:25:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653629130000|2022-05-27 05:25:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653629160000|2022-05-27 05:26:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|4
1653629180000|2022-05-27 05:26:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653629210000|2022-05-27 05:26:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653629250000|2022-05-27 05:27:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653629270000|2022-05-27 05:27:50|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653629280000|2022-05-27 05:28:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653629310000|2022-05-27 05:28:30|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1
1653629380000|2022-05-27 05:29:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653629390000|2022-05-27 05:29:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653629450000|2022-05-27 05:30:50|||||||||1
1653629460000|2022-05-27 05:31:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|3
1653629500000|2022-05-27 05:31:40|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|4
1653629530000|2022-05-27 05:32:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653629550000|2022-05-27 05:32:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653629560000|2022-05-27 05:32:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653629570000|2022-05-27 05:32:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653629590000|2022-05-27 05:33:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653629620000|2022-05-27 05:33:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653629650000|2022-05-27 05:34:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653629660000|2022-05-27 05:34:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653629700000|2022-05-27 05:35:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|6
1653629710000|2022-05-27 05:35:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653629720000|2022-05-27 05:35:20|15852|15848|15852|15848|15852|15848|15852|15848|1
1653629750000|2022-05-27 05:35:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653629760000|2022-05-27 05:36:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|2
1653629770000|2022-05-27 05:36:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653629780000|2022-05-27 05:36:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|11
1653629820000|2022-05-27 05:37:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|1
1653629840000|2022-05-27 05:37:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|9
1653629870000|2022-05-27 05:37:50|||||||||1
1653629880000|2022-05-27 05:38:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653629890000|2022-05-27 05:38:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653629900000|2022-05-27 05:38:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653629920000|2022-05-27 05:38:40|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653629950000|2022-05-27 05:39:10|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653629960000|2022-05-27 05:39:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|0
1653629980000|2022-05-27 05:39:40|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|1
1653630000000|2022-05-27 05:40:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653630020000|2022-05-27 05:40:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|3
1653630030000|2022-05-27 05:40:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653630040000|2022-05-27 05:40:40|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653630060000|2022-05-27 05:41:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|3
1653630070000|2022-05-27 05:41:10|15855.1|15851.1|15858.3|15854.3|15858.3|15854.3|15853.6|15849.6|1
1653630080000|2022-05-27 05:41:20|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|2
1653630090000|2022-05-27 05:41:30|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653630100000|2022-05-27 05:41:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653630110000|2022-05-27 05:41:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653630120000|2022-05-27 05:42:00|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|2
1653630130000|2022-05-27 05:42:10|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|5
1653630140000|2022-05-27 05:42:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653630190000|2022-05-27 05:43:10|||||||||7
1653630200000|2022-05-27 05:43:20|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|3
1653630210000|2022-05-27 05:43:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|0
1653630230000|2022-05-27 05:43:50|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653630240000|2022-05-27 05:44:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653630250000|2022-05-27 05:44:10|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|16
1653630290000|2022-05-27 05:44:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653630300000|2022-05-27 05:45:00|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|2
1653630330000|2022-05-27 05:45:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653630340000|2022-05-27 05:45:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653630350000|2022-05-27 05:45:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653630360000|2022-05-27 05:46:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2
1653630370000|2022-05-27 05:46:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653630410000|2022-05-27 05:46:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653630440000|2022-05-27 05:47:20|||||||||2
1653630450000|2022-05-27 05:47:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653630470000|2022-05-27 05:47:50|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|0
1653630480000|2022-05-27 05:48:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|0
1653630490000|2022-05-27 05:48:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653630500000|2022-05-27 05:48:20|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|2
1653630510000|2022-05-27 05:48:30|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|3
1653630530000|2022-05-27 05:48:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|1
1653630540000|2022-05-27 05:49:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|0
1653630590000|2022-05-27 05:49:50|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653630600000|2022-05-27 05:50:00|||||||||1
1653630620000|2022-05-27 05:50:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653630630000|2022-05-27 05:50:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653630640000|2022-05-27 05:50:40|||||||||20
1653630650000|2022-05-27 05:50:50|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|9
1653630710000|2022-05-27 05:51:50|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|4
1653630720000|2022-05-27 05:52:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|0
1653630730000|2022-05-27 05:52:10|||||||||1
1653630760000|2022-05-27 05:52:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1653630860000|2022-05-27 05:54:20|15852|15848|15852|15848|15852|15848|15852|15848|4
1653630880000|2022-05-27 05:54:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653630890000|2022-05-27 05:54:50|15852|15848|15852|15848|15852|15848|15850.4|15846.4|3
1653630900000|2022-05-27 05:55:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653630910000|2022-05-27 05:55:10|15852|15848|15852|15848|15852|15848|15850.4|15846.4|1
1653630920000|2022-05-27 05:55:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|5
1653630930000|2022-05-27 05:55:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653630940000|2022-05-27 05:55:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653630950000|2022-05-27 05:55:50|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653630970000|2022-05-27 05:56:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653630990000|2022-05-27 05:56:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653631000000|2022-05-27 05:56:40|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|3
1653631010000|2022-05-27 05:56:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|2
1653631040000|2022-05-27 05:57:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|8
1653631050000|2022-05-27 05:57:30|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653631060000|2022-05-27 05:57:40|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653631070000|2022-05-27 05:57:50|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|2
1653631080000|2022-05-27 05:58:00|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653631090000|2022-05-27 05:58:10|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653631110000|2022-05-27 05:58:30|15852|15848|15852|15848|15852|15848|15852|15848|1
1653631120000|2022-05-27 05:58:40|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|3
1653631130000|2022-05-27 05:58:50|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653631140000|2022-05-27 05:59:00|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|2
1653631150000|2022-05-27 05:59:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653631160000|2022-05-27 05:59:20|15852|15848|15852|15848|15852|15848|15852|15848|0
1653631170000|2022-05-27 05:59:30|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|0
1653631180000|2022-05-27 05:59:40|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|1
1653631190000|2022-05-27 05:59:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653631200000|2022-05-27 06:00:00|||||||||7
1653631210000|2022-05-27 06:00:10|||||||||1
1653631220000|2022-05-27 06:00:20|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|2
1653631240000|2022-05-27 06:00:40|||||||||9
1653631250000|2022-05-27 06:00:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|13
1653631270000|2022-05-27 06:01:10|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|8
1653631280000|2022-05-27 06:01:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|9
1653631290000|2022-05-27 06:01:30|||||||||60
1653631310000|2022-05-27 06:01:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|9
1653631320000|2022-05-27 06:02:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|4
1653631330000|2022-05-27 06:02:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|8
1653631380000|2022-05-27 06:03:00|||||||||10
1653631390000|2022-05-27 06:03:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653631400000|2022-05-27 06:03:20|||||||||17
1653631410000|2022-05-27 06:03:30|||||||||5
1653631420000|2022-05-27 06:03:40|||||||||2
1653631430000|2022-05-27 06:03:50|||||||||1
1653631440000|2022-05-27 06:04:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|5
1653631460000|2022-05-27 06:04:20|||||||||1
1653631490000|2022-05-27 06:04:50|||||||||3
1653631500000|2022-05-27 06:05:00|||||||||24
1653631510000|2022-05-27 06:05:10|||||||||8
1653631530000|2022-05-27 06:05:30|||||||||10
1653631540000|2022-05-27 06:05:40|||||||||5
1653631560000|2022-05-27 06:06:00|||||||||2
1653631580000|2022-05-27 06:06:20|||||||||7
1653631590000|2022-05-27 06:06:30|||||||||1
1653631600000|2022-05-27 06:06:40|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|7
1653631610000|2022-05-27 06:06:50|||||||||1
1653631620000|2022-05-27 06:07:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653631630000|2022-05-27 06:07:10|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|6
1653631650000|2022-05-27 06:07:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653631660000|2022-05-27 06:07:40|||||||||1
1653631680000|2022-05-27 06:08:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1653631720000|2022-05-27 06:08:40|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|9
1653631730000|2022-05-27 06:08:50|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|0
1653631740000|2022-05-27 06:09:00|||||||||2
1653631770000|2022-05-27 06:09:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|7
1653631780000|2022-05-27 06:09:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|10
1653631790000|2022-05-27 06:09:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|3
1653631850000|2022-05-27 06:10:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653631860000|2022-05-27 06:11:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|4
1653631880000|2022-05-27 06:11:20|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|7
1653631910000|2022-05-27 06:11:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653631930000|2022-05-27 06:12:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|104
1653631960000|2022-05-27 06:12:40|||||||||4
1653631990000|2022-05-27 06:13:10|||||||||1
1653632020000|2022-05-27 06:13:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|9
1653632060000|2022-05-27 06:14:20|||||||||2
1653632070000|2022-05-27 06:14:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|17
1653632080000|2022-05-27 06:14:40|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|26
1653632090000|2022-05-27 06:14:50|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|6
1653632100000|2022-05-27 06:15:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|13
1653632110000|2022-05-27 06:15:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|25
1653632120000|2022-05-27 06:15:20|||||||||8
1653632130000|2022-05-27 06:15:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|4
1653632170000|2022-05-27 06:16:10|||||||||13
1653632200000|2022-05-27 06:16:40|||||||||1
1653632210000|2022-05-27 06:16:50|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|42
1653632220000|2022-05-27 06:17:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|8
1653632230000|2022-05-27 06:17:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|19
1653632270000|2022-05-27 06:17:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|5
1653632290000|2022-05-27 06:18:10|||||||||12
1653632350000|2022-05-27 06:19:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|8
1653632360000|2022-05-27 06:19:20|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|5
1653632380000|2022-05-27 06:19:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|4
1653632410000|2022-05-27 06:20:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|11
1653632490000|2022-05-27 06:21:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15
1653632500000|2022-05-27 06:21:40|||||||||91
1653632510000|2022-05-27 06:21:50|||||||||13
1653632520000|2022-05-27 06:22:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|13
1653632530000|2022-05-27 06:22:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|4
1653632540000|2022-05-27 06:22:20|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|27
1653632580000|2022-05-27 06:23:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|2
1653632600000|2022-05-27 06:23:20|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|3
1653632610000|2022-05-27 06:23:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653632620000|2022-05-27 06:23:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|121
1653632630000|2022-05-27 06:23:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1653632640000|2022-05-27 06:24:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1653632710000|2022-05-27 06:25:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1653632740000|2022-05-27 06:25:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653632760000|2022-05-27 06:26:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|5
1653632790000|2022-05-27 06:26:30|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|15
1653632810000|2022-05-27 06:26:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1653632850000|2022-05-27 06:27:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|4
1653632860000|2022-05-27 06:27:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|4
1653632870000|2022-05-27 06:27:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|3
1653632900000|2022-05-27 06:28:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|2
1653632920000|2022-05-27 06:28:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|6
1653632940000|2022-05-27 06:29:00|||||||||3
1653632960000|2022-05-27 06:29:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1653632990000|2022-05-27 06:29:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|5
1653633000000|2022-05-27 06:30:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|9
1653633030000|2022-05-27 06:30:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|5
1653633040000|2022-05-27 06:30:40|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|25
1653633050000|2022-05-27 06:30:50|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|8
1653633060000|2022-05-27 06:31:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653633100000|2022-05-27 06:31:40|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|2
1653633110000|2022-05-27 06:31:50|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|0
1653633120000|2022-05-27 06:32:00|15877|15873|15877|15873|15877|15873|15877|15873|1
1653633140000|2022-05-27 06:32:20|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|1
1653633180000|2022-05-27 06:33:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|13
1653633200000|2022-05-27 06:33:20|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|4
1653633210000|2022-05-27 06:33:30|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|2
1653633230000|2022-05-27 06:33:50|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|0
1653633240000|2022-05-27 06:34:00|15875.4|15871.4|15867.6|15863.6|15875.4|15871.4|15866.1|15862.1|10
1653633250000|2022-05-27 06:34:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|3
1653633270000|2022-05-27 06:34:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|2
1653633280000|2022-05-27 06:34:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|0
1653633290000|2022-05-27 06:34:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1653633300000|2022-05-27 06:35:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|0
1653633320000|2022-05-27 06:35:20|||||||||1
1653633330000|2022-05-27 06:35:30|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|6
1653633340000|2022-05-27 06:35:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|8
1653633350000|2022-05-27 06:35:50|||||||||1
1653633360000|2022-05-27 06:36:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|1
1653633380000|2022-05-27 06:36:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|11
1653633400000|2022-05-27 06:36:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|4
1653633410000|2022-05-27 06:36:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|2
1653633420000|2022-05-27 06:37:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|2
1653633430000|2022-05-27 06:37:10|||||||||1
1653633450000|2022-05-27 06:37:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653633470000|2022-05-27 06:37:50|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|18
1653633480000|2022-05-27 06:38:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|10
1653633510000|2022-05-27 06:38:30|||||||||10
1653633540000|2022-05-27 06:39:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653633550000|2022-05-27 06:39:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653633560000|2022-05-27 06:39:20|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|11
1653633570000|2022-05-27 06:39:30|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|5
1653633580000|2022-05-27 06:39:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|13
1653633590000|2022-05-27 06:39:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|3
1653633630000|2022-05-27 06:40:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|86
1653633650000|2022-05-27 06:40:50|||||||||2
1653633660000|2022-05-27 06:41:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|13
1653633670000|2022-05-27 06:41:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|4
1653633720000|2022-05-27 06:42:00|||||||||23
1653633740000|2022-05-27 06:42:20|||||||||7
1653633760000|2022-05-27 06:42:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|2
1653633790000|2022-05-27 06:43:10|||||||||1
1653633800000|2022-05-27 06:43:20|||||||||2
1653633810000|2022-05-27 06:43:30|||||||||1
1653633820000|2022-05-27 06:43:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|9
1653633830000|2022-05-27 06:43:50|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|9
1653633840000|2022-05-27 06:44:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|5
1653633850000|2022-05-27 06:44:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653633860000|2022-05-27 06:44:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|11
1653633870000|2022-05-27 06:44:30|||||||||105
1653633920000|2022-05-27 06:45:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1653633930000|2022-05-27 06:45:30|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|7
1653633940000|2022-05-27 06:45:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|3
1653633950000|2022-05-27 06:45:50|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|0
1653633960000|2022-05-27 06:46:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1653634000000|2022-05-27 06:46:40|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|5
1653634010000|2022-05-27 06:46:50|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|0
1653634070000|2022-05-27 06:47:50|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|27
1653634080000|2022-05-27 06:48:00|||||||||5
1653634090000|2022-05-27 06:48:10|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|7
1653634100000|2022-05-27 06:48:20|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653634110000|2022-05-27 06:48:30|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653634120000|2022-05-27 06:48:40|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|0
1653634130000|2022-05-27 06:48:50|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|6
1653634140000|2022-05-27 06:49:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|0
1653634150000|2022-05-27 06:49:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|11
1653634160000|2022-05-27 06:49:20|||||||||2
1653634200000|2022-05-27 06:50:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|3
1653634240000|2022-05-27 06:50:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|12
1653634260000|2022-05-27 06:51:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653634270000|2022-05-27 06:51:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653634290000|2022-05-27 06:51:30|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|4
1653634300000|2022-05-27 06:51:40|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|9
1653634310000|2022-05-27 06:51:50|||||||||2
1653634320000|2022-05-27 06:52:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|4
1653634330000|2022-05-27 06:52:10|||||||||2
1653634340000|2022-05-27 06:52:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1
1653634350000|2022-05-27 06:52:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|0
1653634360000|2022-05-27 06:52:40|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|0
1653634400000|2022-05-27 06:53:20|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|1
1653634450000|2022-05-27 06:54:10|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|13
1653634480000|2022-05-27 06:54:40|||||||||5
1653634490000|2022-05-27 06:54:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|3
1653634500000|2022-05-27 06:55:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|19
1653634510000|2022-05-27 06:55:10|||||||||2
1653634520000|2022-05-27 06:55:20|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|5
1653634530000|2022-05-27 06:55:30|||||||||52
1653634540000|2022-05-27 06:55:40|||||||||4
1653634590000|2022-05-27 06:56:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|20
1653634600000|2022-05-27 06:56:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|0
1653634630000|2022-05-27 06:57:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|8
1653634650000|2022-05-27 06:57:30|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|4
1653634670000|2022-05-27 06:57:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|8
1653634690000|2022-05-27 06:58:10|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15862.9|15858.9|0
1653634700000|2022-05-27 06:58:20|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|0
1653634710000|2022-05-27 06:58:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653634720000|2022-05-27 06:58:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653634750000|2022-05-27 06:59:10|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|0
1653634770000|2022-05-27 06:59:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|12
1653634790000|2022-05-27 06:59:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1653634800000|2022-05-27 07:00:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|10
1653634810000|2022-05-27 07:00:10|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|18
1653634820000|2022-05-27 07:00:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653634830000|2022-05-27 07:00:30|15870.8|15866.8|15866.1|15862.1|15870.8|15866.8|15864.5|15860.5|17
1653634840000|2022-05-27 07:00:40|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|8
1653634850000|2022-05-27 07:00:50|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|1
1653634860000|2022-05-27 07:01:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|5
1653634920000|2022-05-27 07:02:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|14
1653634930000|2022-05-27 07:02:10|||||||||23
1653634940000|2022-05-27 07:02:20|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|0
1653634950000|2022-05-27 07:02:30|||||||||1
1653634960000|2022-05-27 07:02:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|5
1653634970000|2022-05-27 07:02:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1653634980000|2022-05-27 07:03:00|15869.2|15865.2|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|9
1653634990000|2022-05-27 07:03:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|6
1653635000000|2022-05-27 07:03:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|6
1653635010000|2022-05-27 07:03:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|45
1653635020000|2022-05-27 07:03:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|5
1653635040000|2022-05-27 07:04:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|4
1653635050000|2022-05-27 07:04:10|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|0
1653635060000|2022-05-27 07:04:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|2
1653635100000|2022-05-27 07:05:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|14
1653635120000|2022-05-27 07:05:20|||||||||4
1653635130000|2022-05-27 07:05:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|6
1653635150000|2022-05-27 07:05:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|22
1653635160000|2022-05-27 07:06:00|||||||||22
1653635170000|2022-05-27 07:06:10|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|38
1653635180000|2022-05-27 07:06:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653635190000|2022-05-27 07:06:30|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|4
1653635200000|2022-05-27 07:06:40|15862.9|15858.9|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|37
1653635210000|2022-05-27 07:06:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|9
1653635220000|2022-05-27 07:07:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|102
1653635230000|2022-05-27 07:07:10|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|32
1653635240000|2022-05-27 07:07:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653635250000|2022-05-27 07:07:30|||||||||7
1653635260000|2022-05-27 07:07:40|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|2
1653635270000|2022-05-27 07:07:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|1
1653635280000|2022-05-27 07:08:00|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|4
1653635290000|2022-05-27 07:08:10|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|6
1653635310000|2022-05-27 07:08:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|14
1653635320000|2022-05-27 07:08:40|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1
1653635340000|2022-05-27 07:09:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|25
1653635350000|2022-05-27 07:09:10|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|20
1653635360000|2022-05-27 07:09:20|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|30
1653635370000|2022-05-27 07:09:30|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|1
1653635380000|2022-05-27 07:09:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|3
1653635390000|2022-05-27 07:09:50|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653635400000|2022-05-27 07:10:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15839.5|15835.5|7
1653635420000|2022-05-27 07:10:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|18
1653635450000|2022-05-27 07:10:50|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|10
1653635460000|2022-05-27 07:11:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|112
1653635480000|2022-05-27 07:11:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653635490000|2022-05-27 07:11:30|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|5
1653635500000|2022-05-27 07:11:40|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|5
1653635510000|2022-05-27 07:11:50|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|2
1653635520000|2022-05-27 07:12:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|9
1653635530000|2022-05-27 07:12:10|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|20
1653635540000|2022-05-27 07:12:20|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|6
1653635550000|2022-05-27 07:12:30|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|2
1653635560000|2022-05-27 07:12:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|6
1653635570000|2022-05-27 07:12:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1653635580000|2022-05-27 07:13:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|3
1653635590000|2022-05-27 07:13:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653635610000|2022-05-27 07:13:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|22
1653635620000|2022-05-27 07:13:40|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|10
1653635630000|2022-05-27 07:13:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653635640000|2022-05-27 07:14:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|3
1653635650000|2022-05-27 07:14:10|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|13
1653635660000|2022-05-27 07:14:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653635670000|2022-05-27 07:14:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|9
1653635680000|2022-05-27 07:14:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653635690000|2022-05-27 07:14:50|||||||||5
1653635710000|2022-05-27 07:15:10|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|5
1653635720000|2022-05-27 07:15:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653635730000|2022-05-27 07:15:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|18
1653635740000|2022-05-27 07:15:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|8
1653635760000|2022-05-27 07:16:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|6
1653635770000|2022-05-27 07:16:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|12
1653635780000|2022-05-27 07:16:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|12
1653635790000|2022-05-27 07:16:30|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|5
1653635800000|2022-05-27 07:16:40|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|12
1653635810000|2022-05-27 07:16:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|7
1653635820000|2022-05-27 07:17:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|6
1653635830000|2022-05-27 07:17:10|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|4
1653635840000|2022-05-27 07:17:20|||||||||8
1653635850000|2022-05-27 07:17:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|5
1653635860000|2022-05-27 07:17:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|9
1653635870000|2022-05-27 07:17:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|13
1653635880000|2022-05-27 07:18:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|17
1653635900000|2022-05-27 07:18:20|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|10
1653635910000|2022-05-27 07:18:30|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|5
1653635920000|2022-05-27 07:18:40|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|0
1653635930000|2022-05-27 07:18:50|15862.9|15858.9|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|3
1653635940000|2022-05-27 07:19:00|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|8
1653635950000|2022-05-27 07:19:10|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|10
1653635960000|2022-05-27 07:19:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|32
1653635970000|2022-05-27 07:19:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|6
1653635980000|2022-05-27 07:19:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|10
1653636000000|2022-05-27 07:20:00|||||||||2
1653636010000|2022-05-27 07:20:10|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15872.3|15868.3|6
1653636020000|2022-05-27 07:20:20|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|13
1653636030000|2022-05-27 07:20:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|11
1653636040000|2022-05-27 07:20:40|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|2
1653636050000|2022-05-27 07:20:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653636070000|2022-05-27 07:21:10|15862.9|15858.9|15858.3|15854.3|15862.9|15858.9|15858.3|15854.3|15
1653636080000|2022-05-27 07:21:20|15856.7|15852.7|15855.1|15851.1|15856.7|15852.7|15850.4|15846.4|9
1653636090000|2022-05-27 07:21:30|15853.6|15849.6|15856.7|15852.7|15858.3|15854.3|15853.6|15849.6|7
1653636100000|2022-05-27 07:21:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653636110000|2022-05-27 07:21:50|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|18
1653636120000|2022-05-27 07:22:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|5
1653636140000|2022-05-27 07:22:20|||||||||7
1653636150000|2022-05-27 07:22:30|15856.7|15852.7|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|11
1653636170000|2022-05-27 07:22:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|16
1653636180000|2022-05-27 07:23:00|15858.3|15854.3|15858.3|15854.3|15859.8|15855.8|15858.3|15854.3|8
1653636190000|2022-05-27 07:23:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|2
1653636200000|2022-05-27 07:23:20|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|10
1653636210000|2022-05-27 07:23:30|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|2
1653636220000|2022-05-27 07:23:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|6
1653636240000|2022-05-27 07:24:00|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|6
1653636250000|2022-05-27 07:24:10|15853.6|15849.6|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|8
1653636270000|2022-05-27 07:24:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653636280000|2022-05-27 07:24:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|3
1653636290000|2022-05-27 07:24:50|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|7
1653636300000|2022-05-27 07:25:00|15858.3|15854.3|15852|15848|15858.3|15854.3|15850.4|15846.4|4
1653636310000|2022-05-27 07:25:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|0
1653636320000|2022-05-27 07:25:20|15852|15848|15852|15848|15852|15848|15852|15848|0
1653636330000|2022-05-27 07:25:30|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|3
1653636340000|2022-05-27 07:25:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|7
1653636350000|2022-05-27 07:25:50|15855.1|15851.1|15856.7|15852.7|15858.3|15854.3|15855.1|15851.1|3
1653636360000|2022-05-27 07:26:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|2
1653636390000|2022-05-27 07:26:30|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|7
1653636400000|2022-05-27 07:26:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|3
1653636410000|2022-05-27 07:26:50|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|1
1653636420000|2022-05-27 07:27:00|||||||||1
1653636440000|2022-05-27 07:27:20|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15848.9|15844.9|8
1653636450000|2022-05-27 07:27:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653636460000|2022-05-27 07:27:40|||||||||57
1653636470000|2022-05-27 07:27:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|3
1653636480000|2022-05-27 07:28:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1653636490000|2022-05-27 07:28:10|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653636500000|2022-05-27 07:28:20|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|2
1653636520000|2022-05-27 07:28:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|1
1653636530000|2022-05-27 07:28:50|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|7
1653636560000|2022-05-27 07:29:20|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|1
1653636570000|2022-05-27 07:29:30|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|0
1653636590000|2022-05-27 07:29:50|15848.9|15844.9|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|5
1653636600000|2022-05-27 07:30:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|2
1653636610000|2022-05-27 07:30:10|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|5
1653636620000|2022-05-27 07:30:20|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|12
1653636630000|2022-05-27 07:30:30|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653636640000|2022-05-27 07:30:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653636660000|2022-05-27 07:31:00|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|4
1653636680000|2022-05-27 07:31:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|4
1653636690000|2022-05-27 07:31:30|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653636700000|2022-05-27 07:31:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653636710000|2022-05-27 07:31:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653636750000|2022-05-27 07:32:30|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|4
1653636760000|2022-05-27 07:32:40|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|3
1653636770000|2022-05-27 07:32:50|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|3
1653636780000|2022-05-27 07:33:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|0
1653636790000|2022-05-27 07:33:10|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|0
1653636800000|2022-05-27 07:33:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|6
1653636810000|2022-05-27 07:33:30|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|3
1653636820000|2022-05-27 07:33:40|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|34
1653636840000|2022-05-27 07:34:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|2
1653636850000|2022-05-27 07:34:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653636860000|2022-05-27 07:34:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653636870000|2022-05-27 07:34:30|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15839.5|15835.5|4
1653636880000|2022-05-27 07:34:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653636890000|2022-05-27 07:34:50|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|10
1653636900000|2022-05-27 07:35:00|15841.1|15837.1|15836.4|15832.4|15841.1|15837.1|15834.8|15830.8|7
1653636910000|2022-05-27 07:35:10|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|4
1653636920000|2022-05-27 07:35:20|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|8
1653636930000|2022-05-27 07:35:30|15834.8|15830.8|15839.5|15835.5|15839.5|15835.5|15834.8|15830.8|5
1653636940000|2022-05-27 07:35:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653636950000|2022-05-27 07:35:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653636960000|2022-05-27 07:36:00|||||||||16
1653636980000|2022-05-27 07:36:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|3
1653636990000|2022-05-27 07:36:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|35
1653637000000|2022-05-27 07:36:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|4
1653637010000|2022-05-27 07:36:50|15845.8|15841.8|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|15
1653637020000|2022-05-27 07:37:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|5
1653637030000|2022-05-27 07:37:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|0
1653637040000|2022-05-27 07:37:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653637050000|2022-05-27 07:37:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|2
1653637060000|2022-05-27 07:37:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|7
1653637070000|2022-05-27 07:37:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653637080000|2022-05-27 07:38:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653637090000|2022-05-27 07:38:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|6
1653637100000|2022-05-27 07:38:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|6
1653637110000|2022-05-27 07:38:30|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|58
1653637130000|2022-05-27 07:38:50|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|12
1653637140000|2022-05-27 07:39:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|2
1653637150000|2022-05-27 07:39:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|4
1653637160000|2022-05-27 07:39:20|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|2
1653637170000|2022-05-27 07:39:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653637180000|2022-05-27 07:39:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|3
1653637190000|2022-05-27 07:39:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653637200000|2022-05-27 07:40:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|0
1653637210000|2022-05-27 07:40:10|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653637220000|2022-05-27 07:40:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653637230000|2022-05-27 07:40:30|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|8
1653637240000|2022-05-27 07:40:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653637260000|2022-05-27 07:41:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|15
1653637270000|2022-05-27 07:41:10|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|0
1653637280000|2022-05-27 07:41:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653637290000|2022-05-27 07:41:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653637300000|2022-05-27 07:41:40|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653637310000|2022-05-27 07:41:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653637320000|2022-05-27 07:42:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653637330000|2022-05-27 07:42:10|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|6
1653637340000|2022-05-27 07:42:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|2
1653637350000|2022-05-27 07:42:30|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|2
1653637360000|2022-05-27 07:42:40|15839.5|15835.5|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|5
1653637370000|2022-05-27 07:42:50|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|0
1653637380000|2022-05-27 07:43:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653637390000|2022-05-27 07:43:10|15842.6|15838.6|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|0
1653637400000|2022-05-27 07:43:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653637410000|2022-05-27 07:43:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653637420000|2022-05-27 07:43:40|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|6
1653637440000|2022-05-27 07:44:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653637470000|2022-05-27 07:44:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|8
1653637480000|2022-05-27 07:44:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|6
1653637490000|2022-05-27 07:44:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653637500000|2022-05-27 07:45:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|61
1653637510000|2022-05-27 07:45:10|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|7
1653637520000|2022-05-27 07:45:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|2
1653637530000|2022-05-27 07:45:30|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|4
1653637540000|2022-05-27 07:45:40|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|11
1653637580000|2022-05-27 07:46:20|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|5
1653637590000|2022-05-27 07:46:30|15852|15848|15852|15848|15852|15848|15852|15848|0
1653637600000|2022-05-27 07:46:40|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|3
1653637610000|2022-05-27 07:46:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653637620000|2022-05-27 07:47:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1653637630000|2022-05-27 07:47:10|15852|15848|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|5
1653637640000|2022-05-27 07:47:20|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|8
1653637650000|2022-05-27 07:47:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653637660000|2022-05-27 07:47:40|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653637680000|2022-05-27 07:48:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|36
1653637690000|2022-05-27 07:48:10|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|13
1653637700000|2022-05-27 07:48:20|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|34
1653637710000|2022-05-27 07:48:30|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653637720000|2022-05-27 07:48:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|0
1653637730000|2022-05-27 07:48:50|15861.4|15857.4|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|5
1653637740000|2022-05-27 07:49:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|0
1653637750000|2022-05-27 07:49:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|72
1653637760000|2022-05-27 07:49:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653637770000|2022-05-27 07:49:30|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|10
1653637780000|2022-05-27 07:49:40|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|9
1653637790000|2022-05-27 07:49:50|||||||||12
1653637800000|2022-05-27 07:50:00|||||||||6
1653637820000|2022-05-27 07:50:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|11
1653637830000|2022-05-27 07:50:30|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|12
1653637840000|2022-05-27 07:50:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|0
1653637850000|2022-05-27 07:50:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|1
1653637860000|2022-05-27 07:51:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2
1653637880000|2022-05-27 07:51:20|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|3
1653637890000|2022-05-27 07:51:30|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|2
1653637900000|2022-05-27 07:51:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|0
1653637910000|2022-05-27 07:51:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|41
1653637920000|2022-05-27 07:52:00|||||||||24
1653637930000|2022-05-27 07:52:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|4
1653637940000|2022-05-27 07:52:20|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|0
1653637950000|2022-05-27 07:52:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|7
1653637970000|2022-05-27 07:52:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653637980000|2022-05-27 07:53:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1653637990000|2022-05-27 07:53:10|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|7
1653638010000|2022-05-27 07:53:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|2
1653638020000|2022-05-27 07:53:40|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653638030000|2022-05-27 07:53:50|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|2
1653638040000|2022-05-27 07:54:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|4
1653638050000|2022-05-27 07:54:10|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|1
1653638060000|2022-05-27 07:54:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|8
1653638070000|2022-05-27 07:54:30|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|3
1653638080000|2022-05-27 07:54:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|3
1653638090000|2022-05-27 07:54:50|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|3
1653638100000|2022-05-27 07:55:00|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|26
1653638110000|2022-05-27 07:55:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|13
1653638120000|2022-05-27 07:55:20|15844.2|15840.2|15847.3|15843.3|15848.9|15844.9|15844.2|15840.2|1
1653638130000|2022-05-27 07:55:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653638140000|2022-05-27 07:55:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653638150000|2022-05-27 07:55:50|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|15
1653638180000|2022-05-27 07:56:20|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|15
1653638190000|2022-05-27 07:56:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653638210000|2022-05-27 07:56:50|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|7
1653638220000|2022-05-27 07:57:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|2
1653638230000|2022-05-27 07:57:10|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|4
1653638250000|2022-05-27 07:57:30|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|13
1653638260000|2022-05-27 07:57:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653638280000|2022-05-27 07:58:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|1
1653638290000|2022-05-27 07:58:10|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653638300000|2022-05-27 07:58:20|||||||||12
1653638310000|2022-05-27 07:58:30|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|10
1653638320000|2022-05-27 07:58:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|4
1653638350000|2022-05-27 07:59:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|3
1653638360000|2022-05-27 07:59:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653638370000|2022-05-27 07:59:30|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|3
1653638380000|2022-05-27 07:59:40|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653638390000|2022-05-27 07:59:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653638400000|2022-05-27 08:00:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|1
1653638410000|2022-05-27 08:00:10|15850.4|15846.4|15852|15848|15852|15848|15850.4|15846.4|10
1653638420000|2022-05-27 08:00:20|15853.6|15849.6|15852|15848|15855.1|15851.1|15852|15848|6
1653638430000|2022-05-27 08:00:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653638450000|2022-05-27 08:00:50|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|11
1653638470000|2022-05-27 08:01:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|4
1653638480000|2022-05-27 08:01:20|15852|15848|15852|15848|15852|15848|15852|15848|1
1653638490000|2022-05-27 08:01:30|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|4
1653638510000|2022-05-27 08:01:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1653638520000|2022-05-27 08:02:00|||||||||1
1653638540000|2022-05-27 08:02:20|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|8
1653638550000|2022-05-27 08:02:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|8
1653638570000|2022-05-27 08:02:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653638580000|2022-05-27 08:03:00|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|8
1653638590000|2022-05-27 08:03:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|6
1653638610000|2022-05-27 08:03:30|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|5
1653638620000|2022-05-27 08:03:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|0
1653638630000|2022-05-27 08:03:50|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|0
1653638640000|2022-05-27 08:04:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|3
1653638650000|2022-05-27 08:04:10|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|10
1653638670000|2022-05-27 08:04:30|||||||||1
1653638680000|2022-05-27 08:04:40|||||||||35
1653638690000|2022-05-27 08:04:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|6
1653638700000|2022-05-27 08:05:00|15861.4|15857.4|15864.5|15860.5|15866.1|15862.1|15861.4|15857.4|6
1653638710000|2022-05-27 08:05:10|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|2
1653638720000|2022-05-27 08:05:20|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|1
1653638730000|2022-05-27 08:05:30|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15864.5|15860.5|1
1653638740000|2022-05-27 08:05:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|0
1653638750000|2022-05-27 08:05:50|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|0
1653638760000|2022-05-27 08:06:00|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|0
1653638770000|2022-05-27 08:06:10|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|0
1653638780000|2022-05-27 08:06:20|15864.5|15860.5|15861.4|15857.4|15864.5|15860.5|15859.8|15855.8|7
1653638790000|2022-05-27 08:06:30|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|10
1653638800000|2022-05-27 08:06:40|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|3
1653638810000|2022-05-27 08:06:50|15853.6|15849.6|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|3
1653638820000|2022-05-27 08:07:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|9
1653638830000|2022-05-27 08:07:10|||||||||14
1653638840000|2022-05-27 08:07:20|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|10
1653638850000|2022-05-27 08:07:30|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|0
1653638870000|2022-05-27 08:07:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|2
1653638880000|2022-05-27 08:08:00|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|11
1653638890000|2022-05-27 08:08:10|||||||||4
1653638900000|2022-05-27 08:08:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|12
1653638910000|2022-05-27 08:08:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653638920000|2022-05-27 08:08:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|24
1653638930000|2022-05-27 08:08:50|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|4
1653638940000|2022-05-27 08:09:00|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|4
1653638950000|2022-05-27 08:09:10|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653638960000|2022-05-27 08:09:20|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|0
1653638970000|2022-05-27 08:09:30|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|18
1653638980000|2022-05-27 08:09:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|4
1653638990000|2022-05-27 08:09:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653639010000|2022-05-27 08:10:10|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15855.1|15851.1|10
1653639020000|2022-05-27 08:10:20|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1
1653639030000|2022-05-27 08:10:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15853.6|15849.6|2
1653639040000|2022-05-27 08:10:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|3
1653639050000|2022-05-27 08:10:50|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|22
1653639060000|2022-05-27 08:11:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|5
1653639070000|2022-05-27 08:11:10|15852|15848|15852|15848|15852|15848|15850.4|15846.4|6
1653639080000|2022-05-27 08:11:20|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|13
1653639090000|2022-05-27 08:11:30|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|7
1653639100000|2022-05-27 08:11:40|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|0
1653639110000|2022-05-27 08:11:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|46
1653639120000|2022-05-27 08:12:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653639130000|2022-05-27 08:12:10|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653639150000|2022-05-27 08:12:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|2
1653639160000|2022-05-27 08:12:40|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|1
1653639170000|2022-05-27 08:12:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|2
1653639180000|2022-05-27 08:13:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653639210000|2022-05-27 08:13:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653639220000|2022-05-27 08:13:40|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|3
1653639230000|2022-05-27 08:13:50|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|0
1653639260000|2022-05-27 08:14:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|9
1653639290000|2022-05-27 08:14:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|13
1653639300000|2022-05-27 08:15:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653639330000|2022-05-27 08:15:30|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|13
1653639340000|2022-05-27 08:15:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653639350000|2022-05-27 08:15:50|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|7
1653639360000|2022-05-27 08:16:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|4
1653639370000|2022-05-27 08:16:10|||||||||3
1653639380000|2022-05-27 08:16:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653639390000|2022-05-27 08:16:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|35
1653639410000|2022-05-27 08:16:50|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|9
1653639420000|2022-05-27 08:17:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|3
1653639430000|2022-05-27 08:17:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653639440000|2022-05-27 08:17:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|5
1653639450000|2022-05-27 08:17:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653639470000|2022-05-27 08:17:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653639480000|2022-05-27 08:18:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653639500000|2022-05-27 08:18:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|3
1653639510000|2022-05-27 08:18:30|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653639520000|2022-05-27 08:18:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653639530000|2022-05-27 08:18:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653639540000|2022-05-27 08:19:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653639550000|2022-05-27 08:19:10|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|48
1653639560000|2022-05-27 08:19:20|||||||||17
1653639570000|2022-05-27 08:19:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|7
1653639580000|2022-05-27 08:19:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653639590000|2022-05-27 08:19:50|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653639600000|2022-05-27 08:20:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653639610000|2022-05-27 08:20:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653639620000|2022-05-27 08:20:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1653639630000|2022-05-27 08:20:30|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|2
1653639640000|2022-05-27 08:20:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653639660000|2022-05-27 08:21:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|7
1653639670000|2022-05-27 08:21:10|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|3
1653639680000|2022-05-27 08:21:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653639690000|2022-05-27 08:21:30|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653639700000|2022-05-27 08:21:40|||||||||6
1653639720000|2022-05-27 08:22:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|1
1653639730000|2022-05-27 08:22:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653639740000|2022-05-27 08:22:20|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|4
1653639750000|2022-05-27 08:22:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653639760000|2022-05-27 08:22:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653639780000|2022-05-27 08:23:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|3
1653639790000|2022-05-27 08:23:10|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|71
1653639820000|2022-05-27 08:23:40|||||||||1
1653639830000|2022-05-27 08:23:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1653639850000|2022-05-27 08:24:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|8
1653639870000|2022-05-27 08:24:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|2
1653639880000|2022-05-27 08:24:40|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|1
1653639890000|2022-05-27 08:24:50|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653639900000|2022-05-27 08:25:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653639910000|2022-05-27 08:25:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1653639920000|2022-05-27 08:25:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1653639930000|2022-05-27 08:25:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653639940000|2022-05-27 08:25:40|||||||||1
1653639960000|2022-05-27 08:26:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|4
1653639970000|2022-05-27 08:26:10|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653639980000|2022-05-27 08:26:20|||||||||8
1653639990000|2022-05-27 08:26:30|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|11
1653640000000|2022-05-27 08:26:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653640010000|2022-05-27 08:26:50|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|0
1653640020000|2022-05-27 08:27:00|||||||||8
1653640030000|2022-05-27 08:27:10|||||||||3
1653640040000|2022-05-27 08:27:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2
1653640050000|2022-05-27 08:27:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|0
1653640060000|2022-05-27 08:27:40|15844.2|15840.2|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|1
1653640070000|2022-05-27 08:27:50|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653640080000|2022-05-27 08:28:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|0
1653640090000|2022-05-27 08:28:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|0
1653640100000|2022-05-27 08:28:20|||||||||2
1653640110000|2022-05-27 08:28:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|11
1653640120000|2022-05-27 08:28:40|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|4
1653640130000|2022-05-27 08:28:50|||||||||12
1653640140000|2022-05-27 08:29:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|6
1653640150000|2022-05-27 08:29:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|0
1653640160000|2022-05-27 08:29:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|8
1653640170000|2022-05-27 08:29:30|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|84
1653640180000|2022-05-27 08:29:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|9
1653640190000|2022-05-27 08:29:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653640200000|2022-05-27 08:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|3
1653640210000|2022-05-27 08:30:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653640220000|2022-05-27 08:30:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653640250000|2022-05-27 08:30:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653640260000|2022-05-27 08:31:00|||||||||1
1653640270000|2022-05-27 08:31:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|73
1653640280000|2022-05-27 08:31:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|6
1653640290000|2022-05-27 08:31:30|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|28
1653640300000|2022-05-27 08:31:40|||||||||20
1653640310000|2022-05-27 08:31:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|3
1653640330000|2022-05-27 08:32:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1653640340000|2022-05-27 08:32:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|3
1653640350000|2022-05-27 08:32:30|||||||||2
1653640360000|2022-05-27 08:32:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653640370000|2022-05-27 08:32:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653640380000|2022-05-27 08:33:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653640390000|2022-05-27 08:33:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653640400000|2022-05-27 08:33:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653640410000|2022-05-27 08:33:30|||||||||1
1653640420000|2022-05-27 08:33:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653640430000|2022-05-27 08:33:50|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|8
1653640440000|2022-05-27 08:34:00|||||||||1
1653640450000|2022-05-27 08:34:10|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|2
1653640460000|2022-05-27 08:34:20|15844.2|15840.2|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|0
1653640470000|2022-05-27 08:34:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653640480000|2022-05-27 08:34:40|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|10
1653640490000|2022-05-27 08:34:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|14
1653640500000|2022-05-27 08:35:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|9
1653640510000|2022-05-27 08:35:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|26
1653640520000|2022-05-27 08:35:20|||||||||19
1653640530000|2022-05-27 08:35:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|83
1653640540000|2022-05-27 08:35:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653640550000|2022-05-27 08:35:50|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1
1653640560000|2022-05-27 08:36:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|9
1653640570000|2022-05-27 08:36:10|||||||||3
1653640580000|2022-05-27 08:36:20|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653640590000|2022-05-27 08:36:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|2
1653640620000|2022-05-27 08:37:00|||||||||1
1653640630000|2022-05-27 08:37:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653640650000|2022-05-27 08:37:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1
1653640670000|2022-05-27 08:37:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|11
1653640680000|2022-05-27 08:38:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653640690000|2022-05-27 08:38:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653640700000|2022-05-27 08:38:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653640710000|2022-05-27 08:38:30|||||||||53
1653640720000|2022-05-27 08:38:40|||||||||29
1653640730000|2022-05-27 08:38:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653640750000|2022-05-27 08:39:10|||||||||1
1653640770000|2022-05-27 08:39:30|||||||||2
1653640780000|2022-05-27 08:39:40|||||||||1
1653640790000|2022-05-27 08:39:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|5
1653640800000|2022-05-27 08:40:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653640810000|2022-05-27 08:40:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15844.2|15840.2|7
1653640820000|2022-05-27 08:40:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653640830000|2022-05-27 08:40:30|||||||||187
1653640840000|2022-05-27 08:40:40|||||||||2
1653640860000|2022-05-27 08:41:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|6
1653640870000|2022-05-27 08:41:10|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|428
1653640890000|2022-05-27 08:41:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1653640900000|2022-05-27 08:41:40|15844.2|15840.2|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|10
1653640910000|2022-05-27 08:41:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653640920000|2022-05-27 08:42:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653640930000|2022-05-27 08:42:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1653640940000|2022-05-27 08:42:20|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|20
1653640960000|2022-05-27 08:42:40|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|1
1653640980000|2022-05-27 08:43:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|3
1653640990000|2022-05-27 08:43:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|4
1653641000000|2022-05-27 08:43:20|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|38
1653641010000|2022-05-27 08:43:30|15852|15848|15852|15848|15852|15848|15852|15848|0
1653641020000|2022-05-27 08:43:40|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|1
1653641030000|2022-05-27 08:43:50|15850.4|15846.4|15850.4|15846.4|15852|15848|15850.4|15846.4|4
1653641040000|2022-05-27 08:44:00|15852|15848|15852|15848|15852|15848|15850.4|15846.4|0
1653641050000|2022-05-27 08:44:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653641060000|2022-05-27 08:44:20|15852|15848|15852|15848|15852|15848|15850.4|15846.4|1
1653641070000|2022-05-27 08:44:30|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|15
1653641080000|2022-05-27 08:44:40|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1
1653641090000|2022-05-27 08:44:50|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|13
1653641110000|2022-05-27 08:45:10|||||||||2
1653641120000|2022-05-27 08:45:20|||||||||1
1653641150000|2022-05-27 08:45:50|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|14
1653641170000|2022-05-27 08:46:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653641180000|2022-05-27 08:46:20|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|1
1653641190000|2022-05-27 08:46:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|7
1653641210000|2022-05-27 08:46:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|7
1653641220000|2022-05-27 08:47:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653641230000|2022-05-27 08:47:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|1
1653641240000|2022-05-27 08:47:20|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653641250000|2022-05-27 08:47:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653641260000|2022-05-27 08:47:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|0
1653641270000|2022-05-27 08:47:50|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|19
1653641280000|2022-05-27 08:48:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|1
1653641290000|2022-05-27 08:48:10|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|19
1653641300000|2022-05-27 08:48:20|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|18
1653641310000|2022-05-27 08:48:30|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|0
1653641320000|2022-05-27 08:48:40|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|0
1653641330000|2022-05-27 08:48:50|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|0
1653641340000|2022-05-27 08:49:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|1
1653641350000|2022-05-27 08:49:10|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1
1653641360000|2022-05-27 08:49:20|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|15
1653641370000|2022-05-27 08:49:30|||||||||1
1653641380000|2022-05-27 08:49:40|||||||||2
1653641390000|2022-05-27 08:49:50|||||||||1
1653641410000|2022-05-27 08:50:10|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|4
1653641420000|2022-05-27 08:50:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|5
1653641450000|2022-05-27 08:50:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|18
1653641460000|2022-05-27 08:51:00|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1653641470000|2022-05-27 08:51:10|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1
1653641480000|2022-05-27 08:51:20|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|5
1653641490000|2022-05-27 08:51:30|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15
1653641500000|2022-05-27 08:51:40|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|3
1653641510000|2022-05-27 08:51:50|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|6
1653641520000|2022-05-27 08:52:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|2
1653641540000|2022-05-27 08:52:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1653641550000|2022-05-27 08:52:30|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|15
1653641560000|2022-05-27 08:52:40|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|0
1653641570000|2022-05-27 08:52:50|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|5
1653641580000|2022-05-27 08:53:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|4
1653641590000|2022-05-27 08:53:10|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|37
1653641600000|2022-05-27 08:53:20|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|14
1653641630000|2022-05-27 08:53:50|||||||||3
1653641650000|2022-05-27 08:54:10|||||||||70
1653641660000|2022-05-27 08:54:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|35
1653641670000|2022-05-27 08:54:30|||||||||2
1653641680000|2022-05-27 08:54:40|||||||||2
1653641700000|2022-05-27 08:55:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|28
1653641710000|2022-05-27 08:55:10|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|8
1653641730000|2022-05-27 08:55:30|15848.9|15844.9|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|25
1653641740000|2022-05-27 08:55:40|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|18
1653641750000|2022-05-27 08:55:50|||||||||10
1653641780000|2022-05-27 08:56:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|21
1653641790000|2022-05-27 08:56:30|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653641800000|2022-05-27 08:56:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|27
1653641810000|2022-05-27 08:56:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|57
1653641820000|2022-05-27 08:57:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|34
1653641840000|2022-05-27 08:57:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|25
1653641850000|2022-05-27 08:57:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|17
1653641860000|2022-05-27 08:57:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|43
1653641870000|2022-05-27 08:57:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|21
1653641880000|2022-05-27 08:58:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|44
1653641900000|2022-05-27 08:58:20|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|5
1653641910000|2022-05-27 08:58:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|34
1653641930000|2022-05-27 08:58:50|||||||||6
1653641940000|2022-05-27 08:59:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|12
1653641950000|2022-05-27 08:59:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|12
1653641960000|2022-05-27 08:59:20|||||||||9
1653641970000|2022-05-27 08:59:30|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|19
1653641980000|2022-05-27 08:59:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653641990000|2022-05-27 08:59:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|15
1653642000000|2022-05-27 09:00:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|9
1653642010000|2022-05-27 09:00:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653642040000|2022-05-27 09:00:40|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|5
1653642050000|2022-05-27 09:00:50|||||||||7
1653642060000|2022-05-27 09:01:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|31
1653642070000|2022-05-27 09:01:10|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|7
1653642100000|2022-05-27 09:01:40|||||||||5
1653642120000|2022-05-27 09:02:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|6
1653642150000|2022-05-27 09:02:30|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|2
1653642160000|2022-05-27 09:02:40|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|3
1653642190000|2022-05-27 09:03:10|||||||||11
1653642200000|2022-05-27 09:03:20|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|13
1653642220000|2022-05-27 09:03:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|23
1653642230000|2022-05-27 09:03:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653642240000|2022-05-27 09:04:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653642250000|2022-05-27 09:04:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|9
1653642260000|2022-05-27 09:04:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|18
1653642270000|2022-05-27 09:04:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|4
1653642280000|2022-05-27 09:04:40|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|6
1653642290000|2022-05-27 09:04:50|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653642300000|2022-05-27 09:05:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653642330000|2022-05-27 09:05:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|31
1653642340000|2022-05-27 09:05:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653642350000|2022-05-27 09:05:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|11
1653642360000|2022-05-27 09:06:00|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|7
1653642370000|2022-05-27 09:06:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|14
1653642380000|2022-05-27 09:06:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653642390000|2022-05-27 09:06:30|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|5
1653642400000|2022-05-27 09:06:40|15816.1|15812.1|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|7
1653642410000|2022-05-27 09:06:50|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|5
1653642420000|2022-05-27 09:07:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653642430000|2022-05-27 09:07:10|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653642450000|2022-05-27 09:07:30|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|2
1653642460000|2022-05-27 09:07:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|4
1653642470000|2022-05-27 09:07:50|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|9
1653642480000|2022-05-27 09:08:00|||||||||82
1653642490000|2022-05-27 09:08:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|12
1653642520000|2022-05-27 09:08:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|10
1653642540000|2022-05-27 09:09:00|||||||||4
1653642570000|2022-05-27 09:09:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|39
1653642580000|2022-05-27 09:09:40|||||||||5
1653642590000|2022-05-27 09:09:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|36
1653642600000|2022-05-27 09:10:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|7
1653642610000|2022-05-27 09:10:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|3
1653642620000|2022-05-27 09:10:20|||||||||1
1653642630000|2022-05-27 09:10:30|||||||||15
1653642640000|2022-05-27 09:10:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|3
1653642660000|2022-05-27 09:11:00|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15809.8|15805.8|14
1653642670000|2022-05-27 09:11:10|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|16
1653642680000|2022-05-27 09:11:20|||||||||25
1653642690000|2022-05-27 09:11:30|15808.3|15804.3|15812.9|15808.9|15812.9|15808.9|15808.3|15804.3|8
1653642700000|2022-05-27 09:11:40|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|9
1653642710000|2022-05-27 09:11:50|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|4
1653642720000|2022-05-27 09:12:00|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|1
1653642730000|2022-05-27 09:12:10|15812.9|15808.9|15814.5|15810.5|15814.5|15810.5|15812.9|15808.9|0
1653642740000|2022-05-27 09:12:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|7
1653642750000|2022-05-27 09:12:30|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|1
1653642760000|2022-05-27 09:12:40|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|4
1653642770000|2022-05-27 09:12:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|63
1653642790000|2022-05-27 09:13:10|||||||||9
1653642800000|2022-05-27 09:13:20|||||||||5
1653642820000|2022-05-27 09:13:40|||||||||6
1653642830000|2022-05-27 09:13:50|||||||||9
1653642840000|2022-05-27 09:14:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|3
1653642850000|2022-05-27 09:14:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1653642860000|2022-05-27 09:14:20|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|7
1653642870000|2022-05-27 09:14:30|||||||||13
1653642880000|2022-05-27 09:14:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|7
1653642890000|2022-05-27 09:14:50|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|14
1653642900000|2022-05-27 09:15:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|4
1653642910000|2022-05-27 09:15:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1653642940000|2022-05-27 09:15:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|5
1653642950000|2022-05-27 09:15:50|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|14
1653642970000|2022-05-27 09:16:10|||||||||11
1653643000000|2022-05-27 09:16:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|6
1653643020000|2022-05-27 09:17:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|13
1653643030000|2022-05-27 09:17:10|||||||||5
1653643040000|2022-05-27 09:17:20|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|27
1653643050000|2022-05-27 09:17:30|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|4
1653643070000|2022-05-27 09:17:50|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|2
1653643080000|2022-05-27 09:18:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|3
1653643090000|2022-05-27 09:18:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|5
1653643100000|2022-05-27 09:18:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|6
1653643110000|2022-05-27 09:18:30|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|7
1653643120000|2022-05-27 09:18:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|24
1653643130000|2022-05-27 09:18:50|||||||||2
1653643150000|2022-05-27 09:19:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653643160000|2022-05-27 09:19:20|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|4
1653643190000|2022-05-27 09:19:50|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|3
1653643200000|2022-05-27 09:20:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653643210000|2022-05-27 09:20:10|||||||||266
1653643220000|2022-05-27 09:20:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|1
1653643240000|2022-05-27 09:20:40|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|5
1653643250000|2022-05-27 09:20:50|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|12
1653643270000|2022-05-27 09:21:10|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|3
1653643280000|2022-05-27 09:21:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|6
1653643290000|2022-05-27 09:21:30|||||||||15
1653643310000|2022-05-27 09:21:50|||||||||2
1653643320000|2022-05-27 09:22:00|||||||||4
1653643330000|2022-05-27 09:22:10|||||||||14
1653643340000|2022-05-27 09:22:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|6
1653643360000|2022-05-27 09:22:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|4
1653643370000|2022-05-27 09:22:50|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|10
1653643380000|2022-05-27 09:23:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15
1653643410000|2022-05-27 09:23:30|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|1
1653643420000|2022-05-27 09:23:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653643450000|2022-05-27 09:24:10|15820.8|15816.8|15817.6|15813.6|15820.8|15816.8|15817.6|15813.6|6
1653643460000|2022-05-27 09:24:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|18
1653643470000|2022-05-27 09:24:30|||||||||3
1653643480000|2022-05-27 09:24:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|3
1653643490000|2022-05-27 09:24:50|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|10
1653643500000|2022-05-27 09:25:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|16
1653643520000|2022-05-27 09:25:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|5
1653643550000|2022-05-27 09:25:50|15809.8|15805.8|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|19
1653643560000|2022-05-27 09:26:00|15809.8|15805.8|15806.7|15802.7|15811.4|15807.4|15806.7|15802.7|6
1653643570000|2022-05-27 09:26:10|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|4
1653643580000|2022-05-27 09:26:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1653643590000|2022-05-27 09:26:30|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|6
1653643600000|2022-05-27 09:26:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|12
1653643610000|2022-05-27 09:26:50|||||||||12
1653643630000|2022-05-27 09:27:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|8
1653643640000|2022-05-27 09:27:20|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|3
1653643650000|2022-05-27 09:27:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|9
1653643660000|2022-05-27 09:27:40|||||||||12
1653643670000|2022-05-27 09:27:50|||||||||1
1653643700000|2022-05-27 09:28:20|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|23
1653643730000|2022-05-27 09:28:50|||||||||6
1653643740000|2022-05-27 09:29:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|30
1653643760000|2022-05-27 09:29:20|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|54
1653643770000|2022-05-27 09:29:30|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|51
1653643780000|2022-05-27 09:29:40|||||||||60
1653643790000|2022-05-27 09:29:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|21
1653643800000|2022-05-27 09:30:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|2
1653643810000|2022-05-27 09:30:10|||||||||1
1653643820000|2022-05-27 09:30:20|||||||||6
1653643830000|2022-05-27 09:30:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15
1653643840000|2022-05-27 09:30:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|38
1653643850000|2022-05-27 09:30:50|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|101
1653643860000|2022-05-27 09:31:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15
1653643870000|2022-05-27 09:31:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|6
1653643880000|2022-05-27 09:31:20|||||||||2
1653643890000|2022-05-27 09:31:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|4
1653643900000|2022-05-27 09:31:40|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|1
1653643910000|2022-05-27 09:31:50|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|3
1653643920000|2022-05-27 09:32:00|||||||||4
1653643960000|2022-05-27 09:32:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|18
1653643970000|2022-05-27 09:32:50|||||||||4
1653643980000|2022-05-27 09:33:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|4
1653644000000|2022-05-27 09:33:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653644020000|2022-05-27 09:33:40|||||||||1
1653644030000|2022-05-27 09:33:50|||||||||3
1653644060000|2022-05-27 09:34:20|||||||||3
1653644070000|2022-05-27 09:34:30|||||||||5
1653644080000|2022-05-27 09:34:40|||||||||9
1653644090000|2022-05-27 09:34:50|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|4
1653644100000|2022-05-27 09:35:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|0
1653644150000|2022-05-27 09:35:50|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|14
1653644160000|2022-05-27 09:36:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653644170000|2022-05-27 09:36:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653644180000|2022-05-27 09:36:20|||||||||6
1653644190000|2022-05-27 09:36:30|||||||||1
1653644210000|2022-05-27 09:36:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|5
1653644220000|2022-05-27 09:37:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653644230000|2022-05-27 09:37:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|11
1653644250000|2022-05-27 09:37:30|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|9
1653644260000|2022-05-27 09:37:40|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|3
1653644270000|2022-05-27 09:37:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827|15823|6
1653644300000|2022-05-27 09:38:20|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|7
1653644310000|2022-05-27 09:38:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653644320000|2022-05-27 09:38:40|15827|15823|15827|15823|15827|15823|15825.4|15821.4|1
1653644330000|2022-05-27 09:38:50|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|2
1653644340000|2022-05-27 09:39:00|15827|15823|15827|15823|15827|15823|15827|15823|1
1653644350000|2022-05-27 09:39:10|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|9
1653644360000|2022-05-27 09:39:20|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|2
1653644370000|2022-05-27 09:39:30|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|1
1653644390000|2022-05-27 09:39:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|4
1653644400000|2022-05-27 09:40:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|3
1653644410000|2022-05-27 09:40:10|||||||||5
1653644420000|2022-05-27 09:40:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653644430000|2022-05-27 09:40:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|4
1653644440000|2022-05-27 09:40:40|||||||||1
1653644450000|2022-05-27 09:40:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|5
1653644460000|2022-05-27 09:41:00|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653644470000|2022-05-27 09:41:10|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|9
1653644480000|2022-05-27 09:41:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653644490000|2022-05-27 09:41:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|6
1653644500000|2022-05-27 09:41:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|10
1653644510000|2022-05-27 09:41:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653644520000|2022-05-27 09:42:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|3
1653644530000|2022-05-27 09:42:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|3
1653644540000|2022-05-27 09:42:20|||||||||1
1653644560000|2022-05-27 09:42:40|||||||||1
1653644580000|2022-05-27 09:43:00|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|13
1653644590000|2022-05-27 09:43:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653644610000|2022-05-27 09:43:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653644620000|2022-05-27 09:43:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653644630000|2022-05-27 09:43:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653644640000|2022-05-27 09:44:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653644670000|2022-05-27 09:44:30|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|3
1653644680000|2022-05-27 09:44:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|8
1653644710000|2022-05-27 09:45:10|||||||||9
1653644730000|2022-05-27 09:45:30|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|4
1653644780000|2022-05-27 09:46:20|||||||||6
1653644800000|2022-05-27 09:46:40|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|6
1653644830000|2022-05-27 09:47:10|||||||||1
1653644880000|2022-05-27 09:48:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|8
1653644910000|2022-05-27 09:48:30|||||||||11
1653644930000|2022-05-27 09:48:50|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|7
1653644940000|2022-05-27 09:49:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|6
1653644950000|2022-05-27 09:49:10|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|9
1653644960000|2022-05-27 09:49:20|15808.3|15804.3|15803.6|15799.6|15808.3|15804.3|15803.6|15799.6|7
1653644970000|2022-05-27 09:49:30|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|16
1653644980000|2022-05-27 09:49:40|15802|15798|15802|15798|15802|15798|15802|15798|3
1653644990000|2022-05-27 09:49:50|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|4
1653645000000|2022-05-27 09:50:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|24
1653645010000|2022-05-27 09:50:10|||||||||3
1653645020000|2022-05-27 09:50:20|||||||||4
1653645040000|2022-05-27 09:50:40|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|4
1653645050000|2022-05-27 09:50:50|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|3
1653645070000|2022-05-27 09:51:10|||||||||16
1653645080000|2022-05-27 09:51:20|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|5
1653645100000|2022-05-27 09:51:40|||||||||17
1653645120000|2022-05-27 09:52:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15809.8|15805.8|4
1653645140000|2022-05-27 09:52:20|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|17
1653645150000|2022-05-27 09:52:30|||||||||1
1653645160000|2022-05-27 09:52:40|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|3
1653645170000|2022-05-27 09:52:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653645180000|2022-05-27 09:53:00|||||||||38
1653645200000|2022-05-27 09:53:20|15811.4|15807.4|15814.5|15810.5|15816.1|15812.1|15811.4|15807.4|12
1653645210000|2022-05-27 09:53:30|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1
1653645230000|2022-05-27 09:53:50|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|4
1653645240000|2022-05-27 09:54:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1653645250000|2022-05-27 09:54:10|||||||||1
1653645260000|2022-05-27 09:54:20|||||||||3
1653645270000|2022-05-27 09:54:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|4
1653645280000|2022-05-27 09:54:40|||||||||13
1653645300000|2022-05-27 09:55:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|8
1653645310000|2022-05-27 09:55:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|3
1653645330000|2022-05-27 09:55:30|||||||||6
1653645340000|2022-05-27 09:55:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1653645360000|2022-05-27 09:56:00|||||||||1
1653645370000|2022-05-27 09:56:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|12
1653645380000|2022-05-27 09:56:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653645390000|2022-05-27 09:56:30|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|8
1653645400000|2022-05-27 09:56:40|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|2
1653645410000|2022-05-27 09:56:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|7
1653645440000|2022-05-27 09:57:20|||||||||1
1653645460000|2022-05-27 09:57:40|||||||||3
1653645480000|2022-05-27 09:58:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|27
1653645490000|2022-05-27 09:58:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|8
1653645500000|2022-05-27 09:58:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653645510000|2022-05-27 09:58:30|||||||||3
1653645540000|2022-05-27 09:59:00|||||||||5
1653645560000|2022-05-27 09:59:20|||||||||2
1653645570000|2022-05-27 09:59:30|||||||||7
1653645590000|2022-05-27 09:59:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|8
1653645600000|2022-05-27 10:00:00|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|58
1653645610000|2022-05-27 10:00:10|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|3
1653645620000|2022-05-27 10:00:20|||||||||3
1653645630000|2022-05-27 10:00:30|||||||||1
1653645640000|2022-05-27 10:00:40|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|5
1653645660000|2022-05-27 10:01:00|||||||||2
1653645680000|2022-05-27 10:01:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653645730000|2022-05-27 10:02:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653645740000|2022-05-27 10:02:20|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|16
1653645750000|2022-05-27 10:02:30|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|6
1653645770000|2022-05-27 10:02:50|||||||||3
1653645780000|2022-05-27 10:03:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|8
1653645790000|2022-05-27 10:03:10|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|7
1653645810000|2022-05-27 10:03:30|||||||||1
1653645820000|2022-05-27 10:03:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|5
1653645840000|2022-05-27 10:04:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|12
1653645850000|2022-05-27 10:04:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|3
1653645920000|2022-05-27 10:05:20|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|4
1653645940000|2022-05-27 10:05:40|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|20
1653645950000|2022-05-27 10:05:50|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|2
1653645960000|2022-05-27 10:06:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|13
1653645970000|2022-05-27 10:06:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|6
1653645980000|2022-05-27 10:06:20|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|3
1653646010000|2022-05-27 10:06:50|||||||||9
1653646020000|2022-05-27 10:07:00|||||||||2
1653646030000|2022-05-27 10:07:10|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|9
1653646040000|2022-05-27 10:07:20|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|14
1653646050000|2022-05-27 10:07:30|15859.8|15855.8|15861.4|15857.4|15861.4|15857.4|15859.8|15855.8|21
1653646060000|2022-05-27 10:07:40|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1653646080000|2022-05-27 10:08:00|||||||||5
1653646100000|2022-05-27 10:08:20|||||||||6
1653646110000|2022-05-27 10:08:30|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|9
1653646120000|2022-05-27 10:08:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|12
1653646130000|2022-05-27 10:08:50|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1653646140000|2022-05-27 10:09:00|||||||||2
1653646150000|2022-05-27 10:09:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|2
1653646170000|2022-05-27 10:09:30|||||||||3
1653646180000|2022-05-27 10:09:40|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|126
1653646190000|2022-05-27 10:09:50|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|22
1653646200000|2022-05-27 10:10:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|27
1653646230000|2022-05-27 10:10:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|3
1653646240000|2022-05-27 10:10:40|||||||||47
1653646250000|2022-05-27 10:10:50|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|7
1653646260000|2022-05-27 10:11:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|20
1653646270000|2022-05-27 10:11:10|||||||||1
1653646280000|2022-05-27 10:11:20|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|6
1653646290000|2022-05-27 10:11:30|||||||||1
1653646300000|2022-05-27 10:11:40|||||||||8
1653646310000|2022-05-27 10:11:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653646320000|2022-05-27 10:12:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|8
1653646340000|2022-05-27 10:12:20|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|5
1653646350000|2022-05-27 10:12:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|6
1653646380000|2022-05-27 10:13:00|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|6
1653646390000|2022-05-27 10:13:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|0
1653646400000|2022-05-27 10:13:20|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|1
1653646410000|2022-05-27 10:13:30|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|22
1653646420000|2022-05-27 10:13:40|||||||||4
1653646450000|2022-05-27 10:14:10|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|11
1653646460000|2022-05-27 10:14:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|13
1653646470000|2022-05-27 10:14:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|6
1653646480000|2022-05-27 10:14:40|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|11
1653646490000|2022-05-27 10:14:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|7
1653646500000|2022-05-27 10:15:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|8
1653646510000|2022-05-27 10:15:10|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|1
1653646520000|2022-05-27 10:15:20|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|2
1653646530000|2022-05-27 10:15:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|1
1653646540000|2022-05-27 10:15:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1653646550000|2022-05-27 10:15:50|||||||||7
1653646570000|2022-05-27 10:16:10|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|4
1653646610000|2022-05-27 10:16:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|4
1653646630000|2022-05-27 10:17:10|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|9
1653646640000|2022-05-27 10:17:20|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|2
1653646650000|2022-05-27 10:17:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|4
1653646670000|2022-05-27 10:17:50|||||||||1
1653646680000|2022-05-27 10:18:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|11
1653646690000|2022-05-27 10:18:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|22
1653646700000|2022-05-27 10:18:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1653646740000|2022-05-27 10:19:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|16
1653646750000|2022-05-27 10:19:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|65
1653646760000|2022-05-27 10:19:20|||||||||10
1653646780000|2022-05-27 10:19:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|61
1653646790000|2022-05-27 10:19:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|8
1653646800000|2022-05-27 10:20:00|15880.1|15876.1|15881.7|15877.7|15883.3|15879.3|15880.1|15876.1|16
1653646820000|2022-05-27 10:20:20|||||||||1
1653646830000|2022-05-27 10:20:30|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|7
1653646840000|2022-05-27 10:20:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|25
1653646850000|2022-05-27 10:20:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|6
1653646860000|2022-05-27 10:21:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653646870000|2022-05-27 10:21:10|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|0
1653646880000|2022-05-27 10:21:20|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653646890000|2022-05-27 10:21:30|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|0
1653646900000|2022-05-27 10:21:40|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|0
1653646910000|2022-05-27 10:21:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|11
1653646940000|2022-05-27 10:22:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|21
1653646950000|2022-05-27 10:22:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|14
1653646960000|2022-05-27 10:22:40|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|9
1653646970000|2022-05-27 10:22:50|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|2
1653646980000|2022-05-27 10:23:00|15886.4|15882.4|15884.8|15880.8|15886.4|15882.4|15884.8|15880.8|2
1653646990000|2022-05-27 10:23:10|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|0
1653647000000|2022-05-27 10:23:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|12
1653647010000|2022-05-27 10:23:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|20
1653647050000|2022-05-27 10:24:10|||||||||50
1653647060000|2022-05-27 10:24:20|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|20
1653647070000|2022-05-27 10:24:30|||||||||51
1653647090000|2022-05-27 10:24:50|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|4
1653647100000|2022-05-27 10:25:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|2
1653647120000|2022-05-27 10:25:20|||||||||44
1653647130000|2022-05-27 10:25:30|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|18
1653647140000|2022-05-27 10:25:40|||||||||2
1653647180000|2022-05-27 10:26:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|26
1653647200000|2022-05-27 10:26:40|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|26
1653647280000|2022-05-27 10:28:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|12
1653647370000|2022-05-27 10:29:30|||||||||2
1653647380000|2022-05-27 10:29:40|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|0
1653647400000|2022-05-27 10:30:00|||||||||4
1653647410000|2022-05-27 10:30:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|19
1653647420000|2022-05-27 10:30:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|2
1653647430000|2022-05-27 10:30:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|0
1653647440000|2022-05-27 10:30:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|0
1653647450000|2022-05-27 10:30:50|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|4
1653647460000|2022-05-27 10:31:00|15887.9|15883.9|15886.4|15882.4|15887.9|15883.9|15884.8|15880.8|3
1653647470000|2022-05-27 10:31:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|10
1653647480000|2022-05-27 10:31:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.8|15880.8|0
1653647490000|2022-05-27 10:31:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|0
1653647510000|2022-05-27 10:31:50|15887.9|15883.9|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|5
1653647520000|2022-05-27 10:32:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|2
1653647530000|2022-05-27 10:32:10|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653647550000|2022-05-27 10:32:30|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|8
1653647570000|2022-05-27 10:32:50|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|6
1653647590000|2022-05-27 10:33:10|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|3
1653647600000|2022-05-27 10:33:20|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|0
1653647610000|2022-05-27 10:33:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|0
1653647620000|2022-05-27 10:33:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|2
1653647700000|2022-05-27 10:35:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|10
1653647710000|2022-05-27 10:35:10|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|2
1653647720000|2022-05-27 10:35:20|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|1
1653647730000|2022-05-27 10:35:30|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|0
1653647740000|2022-05-27 10:35:40|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|0
1653647750000|2022-05-27 10:35:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|2
1653647760000|2022-05-27 10:36:00|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|12
1653647770000|2022-05-27 10:36:10|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|2
1653647780000|2022-05-27 10:36:20|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|0
1653647790000|2022-05-27 10:36:30|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|0
1653647800000|2022-05-27 10:36:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|3
1653647810000|2022-05-27 10:36:50|||||||||28
1653647820000|2022-05-27 10:37:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|4
1653647830000|2022-05-27 10:37:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|9
1653647840000|2022-05-27 10:37:20|||||||||54
1653647850000|2022-05-27 10:37:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653647870000|2022-05-27 10:37:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|9
1653647900000|2022-05-27 10:38:20|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|4
1653647920000|2022-05-27 10:38:40|15891.1|15887.1|15886.4|15882.4|15891.1|15887.1|15886.4|15882.4|5
1653647930000|2022-05-27 10:38:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|0
1653647940000|2022-05-27 10:39:00|||||||||50
1653647970000|2022-05-27 10:39:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|11
1653647980000|2022-05-27 10:39:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|3
1653647990000|2022-05-27 10:39:50|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|0
1653648010000|2022-05-27 10:40:10|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|2
1653648020000|2022-05-27 10:40:20|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1
1653648030000|2022-05-27 10:40:30|||||||||4
1653648040000|2022-05-27 10:40:40|||||||||10
1653648060000|2022-05-27 10:41:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|2
1653648070000|2022-05-27 10:41:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|7
1653648080000|2022-05-27 10:41:20|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|3
1653648110000|2022-05-27 10:41:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|3
1653648130000|2022-05-27 10:42:10|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|5
1653648140000|2022-05-27 10:42:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|1
1653648150000|2022-05-27 10:42:30|||||||||4
1653648160000|2022-05-27 10:42:40|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|21
1653648180000|2022-05-27 10:43:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|4
1653648190000|2022-05-27 10:43:10|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|3
1653648210000|2022-05-27 10:43:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|0
1653648220000|2022-05-27 10:43:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|9
1653648230000|2022-05-27 10:43:50|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|4
1653648240000|2022-05-27 10:44:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|14
1653648250000|2022-05-27 10:44:10|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|6
1653648260000|2022-05-27 10:44:20|||||||||12
1653648270000|2022-05-27 10:44:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|7
1653648280000|2022-05-27 10:44:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|12
1653648290000|2022-05-27 10:44:50|||||||||5
1653648300000|2022-05-27 10:45:00|||||||||6
1653648310000|2022-05-27 10:45:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|17
1653648320000|2022-05-27 10:45:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15
1653648330000|2022-05-27 10:45:30|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|10
1653648340000|2022-05-27 10:45:40|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|3
1653648350000|2022-05-27 10:45:50|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|15
1653648360000|2022-05-27 10:46:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15889.5|15885.5|7
1653648410000|2022-05-27 10:46:50|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|15
1653648420000|2022-05-27 10:47:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|8
1653648440000|2022-05-27 10:47:20|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|7
1653648450000|2022-05-27 10:47:30|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|1
1653648460000|2022-05-27 10:47:40|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|0
1653648470000|2022-05-27 10:47:50|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653648480000|2022-05-27 10:48:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|3
1653648490000|2022-05-27 10:48:10|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|14
1653648510000|2022-05-27 10:48:30|||||||||3
1653648520000|2022-05-27 10:48:40|||||||||4
1653648530000|2022-05-27 10:48:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|4
1653648540000|2022-05-27 10:49:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|14
1653648560000|2022-05-27 10:49:20|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|16
1653648570000|2022-05-27 10:49:30|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|15
1653648580000|2022-05-27 10:49:40|||||||||2
1653648590000|2022-05-27 10:49:50|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|22
1653648600000|2022-05-27 10:50:00|||||||||1
1653648610000|2022-05-27 10:50:10|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|24
1653648620000|2022-05-27 10:50:20|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|2
1653648630000|2022-05-27 10:50:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|2
1653648640000|2022-05-27 10:50:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|8
1653648660000|2022-05-27 10:51:00|||||||||2
1653648670000|2022-05-27 10:51:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|4
1653648680000|2022-05-27 10:51:20|15900.4|15896.4|15898.9|15894.9|15902|15898|15897.3|15893.3|15
1653648690000|2022-05-27 10:51:30|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|5
1653648700000|2022-05-27 10:51:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1653648740000|2022-05-27 10:52:20|||||||||5
1653648750000|2022-05-27 10:52:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|12
1653648810000|2022-05-27 10:53:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|29
1653648820000|2022-05-27 10:53:40|||||||||7
1653648840000|2022-05-27 10:54:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|9
1653648860000|2022-05-27 10:54:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|7
1653648870000|2022-05-27 10:54:30|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|2
1653648900000|2022-05-27 10:55:00|||||||||16
1653648910000|2022-05-27 10:55:10|||||||||61
1653648920000|2022-05-27 10:55:20|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|12
1653648930000|2022-05-27 10:55:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|5
1653648960000|2022-05-27 10:56:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|7
1653648970000|2022-05-27 10:56:10|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|7
1653648980000|2022-05-27 10:56:20|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|2
1653648990000|2022-05-27 10:56:30|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|2
1653649000000|2022-05-27 10:56:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1653649020000|2022-05-27 10:57:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|3
1653649030000|2022-05-27 10:57:10|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|4
1653649040000|2022-05-27 10:57:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653649050000|2022-05-27 10:57:30|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|18
1653649080000|2022-05-27 10:58:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|2
1653649090000|2022-05-27 10:58:10|||||||||1
1653649100000|2022-05-27 10:58:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653649110000|2022-05-27 10:58:30|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653649120000|2022-05-27 10:58:40|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|0
1653649140000|2022-05-27 10:59:00|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|0
1653649150000|2022-05-27 10:59:10|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|1
1653649170000|2022-05-27 10:59:30|||||||||1
1653649190000|2022-05-27 10:59:50|15892.6|15888.6|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|2
1653649200000|2022-05-27 11:00:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|2
1653649210000|2022-05-27 11:00:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|1
1653649250000|2022-05-27 11:00:50|||||||||1
1653649260000|2022-05-27 11:01:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|11
1653649270000|2022-05-27 11:01:10|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|14
1653649280000|2022-05-27 11:01:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653649300000|2022-05-27 11:01:40|||||||||21
1653649340000|2022-05-27 11:02:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|33
1653649370000|2022-05-27 11:02:50|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|7
1653649380000|2022-05-27 11:03:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|3
1653649420000|2022-05-27 11:03:40|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|23
1653649430000|2022-05-27 11:03:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|3
1653649440000|2022-05-27 11:04:00|15911.4|15907.4|15919.2|15915.2|15919.2|15915.2|15911.4|15907.4|23
1653649450000|2022-05-27 11:04:10|15916.1|15912.1|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|22
1653649460000|2022-05-27 11:04:20|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|1
1653649470000|2022-05-27 11:04:30|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15909.8|15905.8|37
1653649480000|2022-05-27 11:04:40|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|68
1653649490000|2022-05-27 11:04:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|4
1653649520000|2022-05-27 11:05:20|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|14
1653649530000|2022-05-27 11:05:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|4
1653649540000|2022-05-27 11:05:40|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15917.6|15913.6|9
1653649550000|2022-05-27 11:05:50|15916.1|15912.1|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|1
1653649560000|2022-05-27 11:06:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653649570000|2022-05-27 11:06:10|||||||||45
1653649590000|2022-05-27 11:06:30|||||||||4
1653649600000|2022-05-27 11:06:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|1
1653649610000|2022-05-27 11:06:50|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|5
1653649620000|2022-05-27 11:07:00|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|8
1653649640000|2022-05-27 11:07:20|||||||||2
1653649690000|2022-05-27 11:08:10|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|117
1653649700000|2022-05-27 11:08:20|||||||||1
1653649720000|2022-05-27 11:08:40|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|20
1653649730000|2022-05-27 11:08:50|15919.2|15915.2|15917.6|15913.6|15919.2|15915.2|15916.1|15912.1|25
1653649740000|2022-05-27 11:09:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|29
1653649770000|2022-05-27 11:09:30|||||||||5
1653649780000|2022-05-27 11:09:40|||||||||6
1653649790000|2022-05-27 11:09:50|||||||||6
1653649800000|2022-05-27 11:10:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|19
1653649820000|2022-05-27 11:10:20|||||||||4
1653649830000|2022-05-27 11:10:30|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|28
1653649840000|2022-05-27 11:10:40|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|7
1653649850000|2022-05-27 11:10:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|38
1653649860000|2022-05-27 11:11:00|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|7
1653649870000|2022-05-27 11:11:10|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|54
1653649880000|2022-05-27 11:11:20|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|26
1653649890000|2022-05-27 11:11:30|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|10
1653649900000|2022-05-27 11:11:40|15912.9|15908.9|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|8
1653649910000|2022-05-27 11:11:50|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|3
1653649920000|2022-05-27 11:12:00|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|141
1653649930000|2022-05-27 11:12:10|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|32
1653649940000|2022-05-27 11:12:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|2
1653649950000|2022-05-27 11:12:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|4
1653649970000|2022-05-27 11:12:50|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|26
1653649980000|2022-05-27 11:13:00|||||||||8
1653649990000|2022-05-27 11:13:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|14
1653650000000|2022-05-27 11:13:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|6
1653650010000|2022-05-27 11:13:30|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|4
1653650030000|2022-05-27 11:13:50|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|161
1653650040000|2022-05-27 11:14:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|80
1653650050000|2022-05-27 11:14:10|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|10
1653650060000|2022-05-27 11:14:20|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|4
1653650070000|2022-05-27 11:14:30|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|13
1653650080000|2022-05-27 11:14:40|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|6
1653650090000|2022-05-27 11:14:50|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|0
1653650100000|2022-05-27 11:15:00|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|15
1653650110000|2022-05-27 11:15:10|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|7
1653650140000|2022-05-27 11:15:40|||||||||3
1653650150000|2022-05-27 11:15:50|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|18
1653650170000|2022-05-27 11:16:10|||||||||42
1653650190000|2022-05-27 11:16:30|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|28
1653650200000|2022-05-27 11:16:40|||||||||2
1653650210000|2022-05-27 11:16:50|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|18
1653650220000|2022-05-27 11:17:00|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|0
1653650230000|2022-05-27 11:17:10|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|6
1653650240000|2022-05-27 11:17:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|5
1653650250000|2022-05-27 11:17:30|15930.1|15926.1|15931.7|15927.7|15933.3|15929.3|15930.1|15926.1|7
1653650260000|2022-05-27 11:17:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|77
1653650270000|2022-05-27 11:17:50|||||||||15
1653650280000|2022-05-27 11:18:00|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|13
1653650290000|2022-05-27 11:18:10|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|0
1653650300000|2022-05-27 11:18:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|3
1653650330000|2022-05-27 11:18:50|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|49
1653650350000|2022-05-27 11:19:10|||||||||6
1653650360000|2022-05-27 11:19:20|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|29
1653650380000|2022-05-27 11:19:40|||||||||2
1653650390000|2022-05-27 11:19:50|||||||||3
1653650400000|2022-05-27 11:20:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|73
1653650410000|2022-05-27 11:20:10|||||||||1
1653650420000|2022-05-27 11:20:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|27
1653650430000|2022-05-27 11:20:30|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|28
1653650440000|2022-05-27 11:20:40|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|18
1653650450000|2022-05-27 11:20:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|17
1653650470000|2022-05-27 11:21:10|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|9
1653650480000|2022-05-27 11:21:20|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|10
1653650490000|2022-05-27 11:21:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|25
1653650500000|2022-05-27 11:21:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|0
1653650510000|2022-05-27 11:21:50|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|8
1653650520000|2022-05-27 11:22:00|||||||||6
1653650530000|2022-05-27 11:22:10|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653650540000|2022-05-27 11:22:20|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|11
1653650560000|2022-05-27 11:22:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|21
1653650570000|2022-05-27 11:22:50|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|40
1653650580000|2022-05-27 11:23:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|20
1653650590000|2022-05-27 11:23:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|4
1653650600000|2022-05-27 11:23:20|||||||||10
1653650620000|2022-05-27 11:23:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|21
1653650630000|2022-05-27 11:23:50|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|10
1653650640000|2022-05-27 11:24:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|7
1653650650000|2022-05-27 11:24:10|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|6
1653650670000|2022-05-27 11:24:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|11
1653650680000|2022-05-27 11:24:40|||||||||9
1653650690000|2022-05-27 11:24:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|34
1653650700000|2022-05-27 11:25:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|3
1653650710000|2022-05-27 11:25:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|21
1653650730000|2022-05-27 11:25:30|||||||||1
1653650750000|2022-05-27 11:25:50|||||||||30
1653650760000|2022-05-27 11:26:00|||||||||3
1653650780000|2022-05-27 11:26:20|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|6
1653650800000|2022-05-27 11:26:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|4
1653650810000|2022-05-27 11:26:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|12
1653650820000|2022-05-27 11:27:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|11
1653650860000|2022-05-27 11:27:40|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|9
1653650870000|2022-05-27 11:27:50|||||||||6
1653650910000|2022-05-27 11:28:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|52
1653650930000|2022-05-27 11:28:50|||||||||1
1653650970000|2022-05-27 11:29:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|14
1653650980000|2022-05-27 11:29:40|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|3
1653650990000|2022-05-27 11:29:50|15917.6|15913.6|15914.5|15910.5|15917.6|15913.6|15914.5|15910.5|3
1653651000000|2022-05-27 11:30:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|5
1653651010000|2022-05-27 11:30:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|6
1653651020000|2022-05-27 11:30:20|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|5
1653651030000|2022-05-27 11:30:30|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|7
1653651040000|2022-05-27 11:30:40|15909.8|15905.8|15912.9|15908.9|15914.5|15910.5|15909.8|15905.8|11
1653651050000|2022-05-27 11:30:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|0
1653651060000|2022-05-27 11:31:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|2
1653651070000|2022-05-27 11:31:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1653651080000|2022-05-27 11:31:20|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|5
1653651090000|2022-05-27 11:31:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15
1653651100000|2022-05-27 11:31:40|||||||||1
1653651120000|2022-05-27 11:32:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|16
1653651130000|2022-05-27 11:32:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|38
1653651140000|2022-05-27 11:32:20|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|2
1653651150000|2022-05-27 11:32:30|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|1
1653651160000|2022-05-27 11:32:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|1
1653651190000|2022-05-27 11:33:10|||||||||1
1653651220000|2022-05-27 11:33:40|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|13
1653651230000|2022-05-27 11:33:50|15916.1|15912.1|15917.6|15913.6|15917.6|15913.6|15916.1|15912.1|4
1653651240000|2022-05-27 11:34:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|0
1653651250000|2022-05-27 11:34:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|17
1653651260000|2022-05-27 11:34:20|||||||||7
1653651280000|2022-05-27 11:34:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|6
1653651290000|2022-05-27 11:34:50|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|0
1653651300000|2022-05-27 11:35:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|5
1653651310000|2022-05-27 11:35:10|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653651330000|2022-05-27 11:35:30|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|16
1653651340000|2022-05-27 11:35:40|||||||||3
1653651350000|2022-05-27 11:35:50|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|8
1653651360000|2022-05-27 11:36:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|6
1653651390000|2022-05-27 11:36:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|3
1653651400000|2022-05-27 11:36:40|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|14
1653651410000|2022-05-27 11:36:50|||||||||4
1653651430000|2022-05-27 11:37:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|6
1653651440000|2022-05-27 11:37:20|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|8
1653651450000|2022-05-27 11:37:30|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|2
1653651460000|2022-05-27 11:37:40|||||||||1
1653651480000|2022-05-27 11:38:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|8
1653651490000|2022-05-27 11:38:10|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|13
1653651500000|2022-05-27 11:38:20|||||||||2
1653651520000|2022-05-27 11:38:40|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|1
1653651530000|2022-05-27 11:38:50|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|9
1653651540000|2022-05-27 11:39:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|2
1653651550000|2022-05-27 11:39:10|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|77
1653651560000|2022-05-27 11:39:20|||||||||4
1653651570000|2022-05-27 11:39:30|||||||||2
1653651580000|2022-05-27 11:39:40|||||||||2
1653651590000|2022-05-27 11:39:50|||||||||1
1653651610000|2022-05-27 11:40:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|30
1653651620000|2022-05-27 11:40:20|||||||||2
1653651630000|2022-05-27 11:40:30|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|19
1653651640000|2022-05-27 11:40:40|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|8
1653651650000|2022-05-27 11:40:50|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|23
1653651680000|2022-05-27 11:41:20|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|8
1653651690000|2022-05-27 11:41:30|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|12
1653651730000|2022-05-27 11:42:10|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|23
1653651740000|2022-05-27 11:42:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|3
1653651750000|2022-05-27 11:42:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|9
1653651760000|2022-05-27 11:42:40|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|8
1653651770000|2022-05-27 11:42:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|19
1653651780000|2022-05-27 11:43:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|12
1653651810000|2022-05-27 11:43:30|||||||||1
1653651840000|2022-05-27 11:44:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|9
1653651850000|2022-05-27 11:44:10|15923.9|15919.9|15925.4|15921.4|15927|15923|15923.9|15919.9|20
1653651870000|2022-05-27 11:44:30|||||||||1
1653651880000|2022-05-27 11:44:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|5
1653651890000|2022-05-27 11:44:50|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|2
1653651900000|2022-05-27 11:45:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|1
1653651910000|2022-05-27 11:45:10|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|11
1653651930000|2022-05-27 11:45:30|15917.6|15913.6|15922.3|15918.3|15922.3|15918.3|15917.6|15913.6|11
1653651940000|2022-05-27 11:45:40|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|4
1653651970000|2022-05-27 11:46:10|||||||||2
1653651980000|2022-05-27 11:46:20|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|19
1653651990000|2022-05-27 11:46:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|10
1653652020000|2022-05-27 11:47:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|8
1653652030000|2022-05-27 11:47:10|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|30
1653652040000|2022-05-27 11:47:20|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|13
1653652060000|2022-05-27 11:47:40|||||||||3
1653652070000|2022-05-27 11:47:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|1
1653652080000|2022-05-27 11:48:00|||||||||28
1653652090000|2022-05-27 11:48:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|35
1653652100000|2022-05-27 11:48:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|4
1653652110000|2022-05-27 11:48:30|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|14
1653652120000|2022-05-27 11:48:40|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15916.1|15912.1|5
1653652130000|2022-05-27 11:48:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653652140000|2022-05-27 11:49:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|11
1653652150000|2022-05-27 11:49:10|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|44
1653652160000|2022-05-27 11:49:20|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|6
1653652170000|2022-05-27 11:49:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|5
1653652180000|2022-05-27 11:49:40|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653652190000|2022-05-27 11:49:50|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|0
1653652200000|2022-05-27 11:50:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|18
1653652230000|2022-05-27 11:50:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|13
1653652240000|2022-05-27 11:50:40|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|6
1653652250000|2022-05-27 11:50:50|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|13
1653652260000|2022-05-27 11:51:00|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|44
1653652270000|2022-05-27 11:51:10|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|5
1653652280000|2022-05-27 11:51:20|||||||||1
1653652310000|2022-05-27 11:51:50|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|27
1653652320000|2022-05-27 11:52:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|28
1653652330000|2022-05-27 11:52:10|||||||||2
1653652340000|2022-05-27 11:52:20|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|26
1653652350000|2022-05-27 11:52:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|12
1653652370000|2022-05-27 11:52:50|||||||||1
1653652380000|2022-05-27 11:53:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|5
1653652390000|2022-05-27 11:53:10|||||||||3
1653652400000|2022-05-27 11:53:20|||||||||14
1653652420000|2022-05-27 11:53:40|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|21
1653652430000|2022-05-27 11:53:50|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|18
1653652440000|2022-05-27 11:54:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|0
1653652450000|2022-05-27 11:54:10|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15922.3|15918.3|21
1653652460000|2022-05-27 11:54:20|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|25
1653652470000|2022-05-27 11:54:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|26
1653652480000|2022-05-27 11:54:40|15919.2|15915.2|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|27
1653652490000|2022-05-27 11:54:50|||||||||17
1653652500000|2022-05-27 11:55:00|15917.6|15913.6|15916.1|15912.1|15917.6|15913.6|15916.1|15912.1|29
1653652510000|2022-05-27 11:55:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|2
1653652520000|2022-05-27 11:55:20|15917.6|15913.6|15917.6|15913.6|15919.2|15915.2|15917.6|15913.6|4
1653652530000|2022-05-27 11:55:30|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|1
1653652570000|2022-05-27 11:56:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|10
1653652580000|2022-05-27 11:56:20|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|6
1653652590000|2022-05-27 11:56:30|||||||||1
1653652600000|2022-05-27 11:56:40|||||||||3
1653652610000|2022-05-27 11:56:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|17
1653652620000|2022-05-27 11:57:00|||||||||3
1653652640000|2022-05-27 11:57:20|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|7
1653652660000|2022-05-27 11:57:40|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|16
1653652670000|2022-05-27 11:57:50|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|35
1653652680000|2022-05-27 11:58:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|18
1653652690000|2022-05-27 11:58:10|||||||||2
1653652700000|2022-05-27 11:58:20|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|77
1653652710000|2022-05-27 11:58:30|15919.2|15915.2|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|32
1653652720000|2022-05-27 11:58:40|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|0
1653652730000|2022-05-27 11:58:50|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|34
1653652740000|2022-05-27 11:59:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|0
1653652770000|2022-05-27 11:59:30|||||||||7
1653652790000|2022-05-27 11:59:50|15925.4|15921.4|15927|15923|15928.6|15924.6|15925.4|15921.4|9
1653652800000|2022-05-27 12:00:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|6
1653652810000|2022-05-27 12:00:10|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|20
1653652820000|2022-05-27 12:00:20|||||||||1
1653652830000|2022-05-27 12:00:30|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|16
1653652840000|2022-05-27 12:00:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|4
1653652850000|2022-05-27 12:00:50|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|9
1653652860000|2022-05-27 12:01:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|25
1653652870000|2022-05-27 12:01:10|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|16
1653652900000|2022-05-27 12:01:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|99
1653652930000|2022-05-27 12:02:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|6
1653652940000|2022-05-27 12:02:20|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|8
1653652950000|2022-05-27 12:02:30|||||||||12
1653652960000|2022-05-27 12:02:40|15928.6|15924.6|15927|15923|15928.6|15924.6|15925.4|15921.4|25
1653652970000|2022-05-27 12:02:50|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|51
1653652980000|2022-05-27 12:03:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|33
1653652990000|2022-05-27 12:03:10|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|12
1653653000000|2022-05-27 12:03:20|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|6
1653653010000|2022-05-27 12:03:30|||||||||12
1653653020000|2022-05-27 12:03:40|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|9
1653653030000|2022-05-27 12:03:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|60
1653653040000|2022-05-27 12:04:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|10
1653653060000|2022-05-27 12:04:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|18
1653653070000|2022-05-27 12:04:30|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|16
1653653080000|2022-05-27 12:04:40|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|4
1653653090000|2022-05-27 12:04:50|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|56
1653653100000|2022-05-27 12:05:00|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|12
1653653110000|2022-05-27 12:05:10|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|14
1653653120000|2022-05-27 12:05:20|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|7
1653653130000|2022-05-27 12:05:30|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|7
1653653140000|2022-05-27 12:05:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|6
1653653150000|2022-05-27 12:05:50|15922.3|15918.3|15931.7|15927.7|15931.7|15927.7|15922.3|15918.3|41
1653653160000|2022-05-27 12:06:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|27
1653653170000|2022-05-27 12:06:10|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|10
1653653180000|2022-05-27 12:06:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|26
1653653190000|2022-05-27 12:06:30|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|3
1653653200000|2022-05-27 12:06:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|7
1653653210000|2022-05-27 12:06:50|||||||||4
1653653230000|2022-05-27 12:07:10|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|5
1653653240000|2022-05-27 12:07:20|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|15
1653653260000|2022-05-27 12:07:40|15923.9|15919.9|15919.2|15915.2|15923.9|15919.9|15919.2|15915.2|16
1653653270000|2022-05-27 12:07:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|10
1653653280000|2022-05-27 12:08:00|15923.9|15919.9|15920.8|15916.8|15923.9|15919.9|15920.8|15916.8|41
1653653290000|2022-05-27 12:08:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653653300000|2022-05-27 12:08:20|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|8
1653653310000|2022-05-27 12:08:30|15920.8|15916.8|15920.8|15916.8|15920.8|15916.8|15919.2|15915.2|16
1653653320000|2022-05-27 12:08:40|15919.2|15915.2|15917.6|15913.6|15920.8|15916.8|15916.1|15912.1|4
1653653330000|2022-05-27 12:08:50|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|17
1653653340000|2022-05-27 12:09:00|||||||||54
1653653350000|2022-05-27 12:09:10|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|69
1653653370000|2022-05-27 12:09:30|||||||||15
1653653390000|2022-05-27 12:09:50|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|6
1653653400000|2022-05-27 12:10:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|21
1653653410000|2022-05-27 12:10:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|25
1653653420000|2022-05-27 12:10:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|7
1653653430000|2022-05-27 12:10:30|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|4
1653653440000|2022-05-27 12:10:40|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|0
1653653450000|2022-05-27 12:10:50|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|14
1653653460000|2022-05-27 12:11:00|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|30
1653653470000|2022-05-27 12:11:10|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|12
1653653480000|2022-05-27 12:11:20|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|6
1653653490000|2022-05-27 12:11:30|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|1
1653653510000|2022-05-27 12:11:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|18
1653653520000|2022-05-27 12:12:00|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|32
1653653530000|2022-05-27 12:12:10|15902|15898|15902|15898|15903.6|15899.6|15900.4|15896.4|4
1653653540000|2022-05-27 12:12:20|15903.6|15899.6|15902|15898|15903.6|15899.6|15902|15898|0
1653653550000|2022-05-27 12:12:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|0
1653653570000|2022-05-27 12:12:50|||||||||6
1653653580000|2022-05-27 12:13:00|||||||||15
1653653590000|2022-05-27 12:13:10|||||||||37
1653653600000|2022-05-27 12:13:20|15900.4|15896.4|15902|15898|15902|15898|15900.4|15896.4|11
1653653610000|2022-05-27 12:13:30|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|6
1653653620000|2022-05-27 12:13:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|3
1653653630000|2022-05-27 12:13:50|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|9
1653653640000|2022-05-27 12:14:00|||||||||1
1653653650000|2022-05-27 12:14:10|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|13
1653653660000|2022-05-27 12:14:20|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|7
1653653670000|2022-05-27 12:14:30|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|1
1653653680000|2022-05-27 12:14:40|15914.5|15910.5|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|9
1653653690000|2022-05-27 12:14:50|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|9
1653653700000|2022-05-27 12:15:00|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|14
1653653710000|2022-05-27 12:15:10|||||||||7
1653653720000|2022-05-27 12:15:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|14
1653653730000|2022-05-27 12:15:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|5
1653653740000|2022-05-27 12:15:40|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|0
1653653750000|2022-05-27 12:15:50|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|8
1653653760000|2022-05-27 12:16:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|4
1653653770000|2022-05-27 12:16:10|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|16
1653653780000|2022-05-27 12:16:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|38
1653653790000|2022-05-27 12:16:30|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|13
1653653800000|2022-05-27 12:16:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|9
1653653810000|2022-05-27 12:16:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|0
1653653820000|2022-05-27 12:17:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|10
1653653850000|2022-05-27 12:17:30|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|14
1653653860000|2022-05-27 12:17:40|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|15
1653653870000|2022-05-27 12:17:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|36
1653653890000|2022-05-27 12:18:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|5
1653653900000|2022-05-27 12:18:20|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|19
1653653910000|2022-05-27 12:18:30|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|10
1653653920000|2022-05-27 12:18:40|||||||||12
1653653930000|2022-05-27 12:18:50|||||||||4
1653653940000|2022-05-27 12:19:00|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|0
1653653950000|2022-05-27 12:19:10|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|11
1653653960000|2022-05-27 12:19:20|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|14
1653653970000|2022-05-27 12:19:30|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|12
1653653980000|2022-05-27 12:19:40|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|0
1653653990000|2022-05-27 12:19:50|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|9
1653654000000|2022-05-27 12:20:00|||||||||6
1653654010000|2022-05-27 12:20:10|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|55
1653654020000|2022-05-27 12:20:20|15930.1|15926.1|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|10
1653654030000|2022-05-27 12:20:30|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|6
1653654040000|2022-05-27 12:20:40|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|14
1653654050000|2022-05-27 12:20:50|15920.8|15916.8|15912.9|15908.9|15920.8|15916.8|15912.9|15908.9|32
1653654060000|2022-05-27 12:21:00|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|18
1653654070000|2022-05-27 12:21:10|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|6
1653654080000|2022-05-27 12:21:20|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|9
1653654100000|2022-05-27 12:21:40|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|14
1653654110000|2022-05-27 12:21:50|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|44
1653654120000|2022-05-27 12:22:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|11
1653654130000|2022-05-27 12:22:10|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|14
1653654140000|2022-05-27 12:22:20|15906.7|15902.7|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|24
1653654150000|2022-05-27 12:22:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|34
1653654160000|2022-05-27 12:22:40|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|12
1653654170000|2022-05-27 12:22:50|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|19
1653654190000|2022-05-27 12:23:10|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|30
1653654200000|2022-05-27 12:23:20|||||||||7
1653654210000|2022-05-27 12:23:30|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|19
1653654220000|2022-05-27 12:23:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|41
1653654230000|2022-05-27 12:23:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|11
1653654240000|2022-05-27 12:24:00|15891.1|15887.1|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|42
1653654250000|2022-05-27 12:24:10|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|53
1653654260000|2022-05-27 12:24:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|48
1653654270000|2022-05-27 12:24:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|4
1653654290000|2022-05-27 12:24:50|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|82
1653654300000|2022-05-27 12:25:00|||||||||8
1653654310000|2022-05-27 12:25:10|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|17
1653654320000|2022-05-27 12:25:20|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|12
1653654330000|2022-05-27 12:25:30|15897.3|15893.3|15909.8|15905.8|15909.8|15905.8|15897.3|15893.3|38
1653654340000|2022-05-27 12:25:40|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|41
1653654350000|2022-05-27 12:25:50|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|37
1653654360000|2022-05-27 12:26:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|6
1653654370000|2022-05-27 12:26:10|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|24
1653654390000|2022-05-27 12:26:30|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|6
1653654400000|2022-05-27 12:26:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|0
1653654410000|2022-05-27 12:26:50|||||||||3
1653654420000|2022-05-27 12:27:00|||||||||5
1653654430000|2022-05-27 12:27:10|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|19
1653654440000|2022-05-27 12:27:20|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15914.5|15910.5|66
1653654450000|2022-05-27 12:27:30|15912.9|15908.9|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|31
1653654470000|2022-05-27 12:27:50|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|51
1653654480000|2022-05-27 12:28:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|19
1653654490000|2022-05-27 12:28:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|6
1653654500000|2022-05-27 12:28:20|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|22
1653654510000|2022-05-27 12:28:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|3
1653654520000|2022-05-27 12:28:40|||||||||11
1653654530000|2022-05-27 12:28:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1653654540000|2022-05-27 12:29:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|24
1653654550000|2022-05-27 12:29:10|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|16
1653654560000|2022-05-27 12:29:20|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|42
1653654570000|2022-05-27 12:29:30|15908.3|15904.3|15905.1|15901.1|15908.3|15904.3|15903.6|15899.6|22
1653654580000|2022-05-27 12:29:40|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15895.8|15891.8|25
1653654590000|2022-05-27 12:29:50|15902|15898|15897.3|15893.3|15902|15898|15895.8|15891.8|15
1653654600000|2022-05-27 12:30:00|15898.9|15894.9|15892.6|15888.6|15902|15898|15891.1|15887.1|20
1653654610000|2022-05-27 12:30:10|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|18
1653654620000|2022-05-27 12:30:20|15895.8|15891.8|15892.6|15888.6|15897.3|15893.3|15889.5|15885.5|29
1653654630000|2022-05-27 12:30:30|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15884.8|15880.8|35
1653654640000|2022-05-27 12:30:40|15889.5|15885.5|15886.4|15882.4|15889.5|15885.5|15886.4|15882.4|88
1653654650000|2022-05-27 12:30:50|15884.8|15880.8|15881.7|15877.7|15886.4|15882.4|15881.7|15877.7|203
1653654660000|2022-05-27 12:31:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|25
1653654670000|2022-05-27 12:31:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|36
1653654680000|2022-05-27 12:31:20|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|72
1653654690000|2022-05-27 12:31:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|13
1653654700000|2022-05-27 12:31:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|37
1653654710000|2022-05-27 12:31:50|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|52
1653654720000|2022-05-27 12:32:00|15866.1|15862.1|15867.6|15863.6|15872.3|15868.3|15866.1|15862.1|75
1653654730000|2022-05-27 12:32:10|15869.2|15865.2|15878.6|15874.6|15881.7|15877.7|15869.2|15865.2|54
1653654740000|2022-05-27 12:32:20|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|98
1653654750000|2022-05-27 12:32:30|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|17
1653654760000|2022-05-27 12:32:40|15873.9|15869.9|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|9
1653654770000|2022-05-27 12:32:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|7
1653654780000|2022-05-27 12:33:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|44
1653654790000|2022-05-27 12:33:10|15873.9|15869.9|15881.7|15877.7|15884.8|15880.8|15873.9|15869.9|43
1653654800000|2022-05-27 12:33:20|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|43
1653654810000|2022-05-27 12:33:30|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|82
1653654820000|2022-05-27 12:33:40|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|23
1653654830000|2022-05-27 12:33:50|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|22
1653654840000|2022-05-27 12:34:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|9
1653654850000|2022-05-27 12:34:10|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|23
1653654860000|2022-05-27 12:34:20|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|56
1653654870000|2022-05-27 12:34:30|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|3
1653654880000|2022-05-27 12:34:40|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|13
1653654890000|2022-05-27 12:34:50|||||||||4
1653654900000|2022-05-27 12:35:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|17
1653654910000|2022-05-27 12:35:10|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|19
1653654920000|2022-05-27 12:35:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|20
1653654930000|2022-05-27 12:35:30|15908.3|15904.3|15911.4|15907.4|15911.4|15907.4|15908.3|15904.3|26
1653654940000|2022-05-27 12:35:40|15909.8|15905.8|15917.6|15913.6|15919.2|15915.2|15909.8|15905.8|16
1653654950000|2022-05-27 12:35:50|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15917.6|15913.6|44
1653654960000|2022-05-27 12:36:00|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|40
1653654970000|2022-05-27 12:36:10|15912.9|15908.9|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|173
1653654980000|2022-05-27 12:36:20|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|35
1653654990000|2022-05-27 12:36:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|5
1653655000000|2022-05-27 12:36:40|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|17
1653655010000|2022-05-27 12:36:50|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|85
1653655020000|2022-05-27 12:37:00|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|16
1653655030000|2022-05-27 12:37:10|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|15
1653655040000|2022-05-27 12:37:20|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|22
1653655050000|2022-05-27 12:37:30|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|9
1653655060000|2022-05-27 12:37:40|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|8
1653655070000|2022-05-27 12:37:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|17
1653655080000|2022-05-27 12:38:00|15891.1|15887.1|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|28
1653655090000|2022-05-27 12:38:10|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15880.1|15876.1|3
1653655100000|2022-05-27 12:38:20|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|67
1653655110000|2022-05-27 12:38:30|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|16
1653655120000|2022-05-27 12:38:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15877|15873|29
1653655130000|2022-05-27 12:38:50|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|10
1653655140000|2022-05-27 12:39:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|16
1653655150000|2022-05-27 12:39:10|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|28
1653655160000|2022-05-27 12:39:20|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|37
1653655170000|2022-05-27 12:39:30|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|32
1653655180000|2022-05-27 12:39:40|15887.9|15883.9|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|7
1653655190000|2022-05-27 12:39:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|6
1653655200000|2022-05-27 12:40:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|20
1653655210000|2022-05-27 12:40:10|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|10
1653655220000|2022-05-27 12:40:20|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15892.6|15888.6|25
1653655230000|2022-05-27 12:40:30|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|28
1653655240000|2022-05-27 12:40:40|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|11
1653655250000|2022-05-27 12:40:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|79
1653655260000|2022-05-27 12:41:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|10
1653655270000|2022-05-27 12:41:10|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|13
1653655280000|2022-05-27 12:41:20|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|6
1653655290000|2022-05-27 12:41:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|10
1653655300000|2022-05-27 12:41:40|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|9
1653655310000|2022-05-27 12:41:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|35
1653655320000|2022-05-27 12:42:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|22
1653655330000|2022-05-27 12:42:10|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|18
1653655340000|2022-05-27 12:42:20|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|22
1653655350000|2022-05-27 12:42:30|||||||||112
1653655360000|2022-05-27 12:42:40|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|34
1653655370000|2022-05-27 12:42:50|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|3
1653655380000|2022-05-27 12:43:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|76
1653655390000|2022-05-27 12:43:10|||||||||27
1653655400000|2022-05-27 12:43:20|15889.5|15885.5|15884.8|15880.8|15889.5|15885.5|15884.8|15880.8|29
1653655410000|2022-05-27 12:43:30|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|10
1653655420000|2022-05-27 12:43:40|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|42
1653655430000|2022-05-27 12:43:50|||||||||1
1653655440000|2022-05-27 12:44:00|||||||||1
1653655450000|2022-05-27 12:44:10|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|22
1653655460000|2022-05-27 12:44:20|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|38
1653655470000|2022-05-27 12:44:30|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|30
1653655490000|2022-05-27 12:44:50|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|84
1653655500000|2022-05-27 12:45:00|15877|15873|15881.7|15877.7|15881.7|15877.7|15877|15873|22
1653655510000|2022-05-27 12:45:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|20
1653655520000|2022-05-27 12:45:20|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15878.6|15874.6|11
1653655530000|2022-05-27 12:45:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|37
1653655540000|2022-05-27 12:45:40|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15880.1|15876.1|20
1653655550000|2022-05-27 12:45:50|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|10
1653655560000|2022-05-27 12:46:00|||||||||115
1653655570000|2022-05-27 12:46:10|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|53
1653655580000|2022-05-27 12:46:20|||||||||1
1653655590000|2022-05-27 12:46:30|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|11
1653655600000|2022-05-27 12:46:40|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|39
1653655610000|2022-05-27 12:46:50|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|21
1653655620000|2022-05-27 12:47:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|49
1653655630000|2022-05-27 12:47:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|10
1653655640000|2022-05-27 12:47:20|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|70
1653655650000|2022-05-27 12:47:30|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|42
1653655660000|2022-05-27 12:47:40|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|58
1653655670000|2022-05-27 12:47:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|27
1653655680000|2022-05-27 12:48:00|15859.8|15855.8|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|45
1653655690000|2022-05-27 12:48:10|15867.6|15863.6|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|28
1653655700000|2022-05-27 12:48:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|28
1653655710000|2022-05-27 12:48:30|||||||||22
1653655720000|2022-05-27 12:48:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|20
1653655730000|2022-05-27 12:48:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|53
1653655740000|2022-05-27 12:49:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|22
1653655750000|2022-05-27 12:49:10|||||||||3
1653655760000|2022-05-27 12:49:20|||||||||5
1653655770000|2022-05-27 12:49:30|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|26
1653655780000|2022-05-27 12:49:40|15866.1|15862.1|15875.4|15871.4|15875.4|15871.4|15862.9|15858.9|63
1653655790000|2022-05-27 12:49:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|9
1653655800000|2022-05-27 12:50:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|23
1653655810000|2022-05-27 12:50:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|13
1653655820000|2022-05-27 12:50:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|9
1653655830000|2022-05-27 12:50:30|15887.9|15883.9|15892.6|15888.6|15894.2|15890.2|15884.8|15880.8|66
1653655840000|2022-05-27 12:50:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|1
1653655860000|2022-05-27 12:51:00|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|16
1653655870000|2022-05-27 12:51:10|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|39
1653655880000|2022-05-27 12:51:20|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|9
1653655890000|2022-05-27 12:51:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|5
1653655900000|2022-05-27 12:51:40|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|63
1653655920000|2022-05-27 12:52:00|||||||||2
1653655930000|2022-05-27 12:52:10|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|69
1653655940000|2022-05-27 12:52:20|15886.4|15882.4|15878.6|15874.6|15886.4|15882.4|15878.6|15874.6|20
1653655950000|2022-05-27 12:52:30|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|50
1653655960000|2022-05-27 12:52:40|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|23
1653655980000|2022-05-27 12:53:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|24
1653655990000|2022-05-27 12:53:10|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|0
1653656000000|2022-05-27 12:53:20|||||||||36
1653656010000|2022-05-27 12:53:30|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|23
1653656020000|2022-05-27 12:53:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|9
1653656030000|2022-05-27 12:53:50|||||||||10
1653656040000|2022-05-27 12:54:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|13
1653656050000|2022-05-27 12:54:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|13
1653656060000|2022-05-27 12:54:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|21
1653656070000|2022-05-27 12:54:30|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|5
1653656100000|2022-05-27 12:55:00|15875.4|15871.4|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|34
1653656110000|2022-05-27 12:55:10|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|10
1653656120000|2022-05-27 12:55:20|||||||||3
1653656130000|2022-05-27 12:55:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|6
1653656140000|2022-05-27 12:55:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|23
1653656150000|2022-05-27 12:55:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|14
1653656160000|2022-05-27 12:56:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|42
1653656170000|2022-05-27 12:56:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|32
1653656180000|2022-05-27 12:56:20|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|62
1653656190000|2022-05-27 12:56:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|9
1653656200000|2022-05-27 12:56:40|||||||||3
1653656210000|2022-05-27 12:56:50|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|20
1653656220000|2022-05-27 12:57:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|77
1653656230000|2022-05-27 12:57:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|6
1653656240000|2022-05-27 12:57:20|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|60
1653656250000|2022-05-27 12:57:30|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|15
1653656260000|2022-05-27 12:57:40|||||||||5
1653656270000|2022-05-27 12:57:50|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|13
1653656280000|2022-05-27 12:58:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|31
1653656290000|2022-05-27 12:58:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|7
1653656300000|2022-05-27 12:58:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|4
1653656310000|2022-05-27 12:58:30|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|15
1653656320000|2022-05-27 12:58:40|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|15
1653656330000|2022-05-27 12:58:50|||||||||3
1653656340000|2022-05-27 12:59:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|17
1653656350000|2022-05-27 12:59:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|25
1653656360000|2022-05-27 12:59:20|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|28
1653656370000|2022-05-27 12:59:30|15875.4|15871.4|15864.5|15860.5|15875.4|15871.4|15862.9|15858.9|39
1653656380000|2022-05-27 12:59:40|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|10
1653656390000|2022-05-27 12:59:50|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|20
1653656400000|2022-05-27 13:00:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|19
1653656410000|2022-05-27 13:00:10|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|3
1653656420000|2022-05-27 13:00:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|17
1653656430000|2022-05-27 13:00:30|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|27
1653656440000|2022-05-27 13:00:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|52
1653656450000|2022-05-27 13:00:50|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|42
1653656460000|2022-05-27 13:01:00|||||||||3
1653656470000|2022-05-27 13:01:10|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|18
1653656490000|2022-05-27 13:01:30|||||||||5
1653656500000|2022-05-27 13:01:40|15883.3|15879.3|15881.7|15877.7|15883.3|15879.3|15880.1|15876.1|87
1653656510000|2022-05-27 13:01:50|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|23
1653656520000|2022-05-27 13:02:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|35
1653656530000|2022-05-27 13:02:10|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|106
1653656540000|2022-05-27 13:02:20|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|14
1653656550000|2022-05-27 13:02:30|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|61
1653656560000|2022-05-27 13:02:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|14
1653656570000|2022-05-27 13:02:50|||||||||23
1653656580000|2022-05-27 13:03:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|68
1653656590000|2022-05-27 13:03:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|28
1653656600000|2022-05-27 13:03:20|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|38
1653656610000|2022-05-27 13:03:30|||||||||10
1653656620000|2022-05-27 13:03:40|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|33
1653656630000|2022-05-27 13:03:50|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|15889.5|15885.5|18
1653656640000|2022-05-27 13:04:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|18
1653656650000|2022-05-27 13:04:10|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|44
1653656660000|2022-05-27 13:04:20|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|12
1653656670000|2022-05-27 13:04:30|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|11
1653656680000|2022-05-27 13:04:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|13
1653656690000|2022-05-27 13:04:50|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|17
1653656700000|2022-05-27 13:05:00|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|30
1653656710000|2022-05-27 13:05:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|0
1653656720000|2022-05-27 13:05:20|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|2
1653656730000|2022-05-27 13:05:30|||||||||3
1653656740000|2022-05-27 13:05:40|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|4
1653656750000|2022-05-27 13:05:50|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|34
1653656760000|2022-05-27 13:06:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|41
1653656770000|2022-05-27 13:06:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|4
1653656780000|2022-05-27 13:06:20|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|5
1653656790000|2022-05-27 13:06:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|4
1653656800000|2022-05-27 13:06:40|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|9
1653656820000|2022-05-27 13:07:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|31
1653656830000|2022-05-27 13:07:10|15889.5|15885.5|15894.2|15890.2|15894.2|15890.2|15889.5|15885.5|21
1653656840000|2022-05-27 13:07:20|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|72
1653656850000|2022-05-27 13:07:30|15895.8|15891.8|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|16
1653656860000|2022-05-27 13:07:40|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|8
1653656870000|2022-05-27 13:07:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|68
1653656880000|2022-05-27 13:08:00|15897.3|15893.3|15898.9|15894.9|15898.9|15894.9|15897.3|15893.3|25
1653656890000|2022-05-27 13:08:10|15900.4|15896.4|15900.4|15896.4|15902|15898|15898.9|15894.9|10
1653656900000|2022-05-27 13:08:20|15902|15898|15900.4|15896.4|15902|15898|15897.3|15893.3|26
1653656910000|2022-05-27 13:08:30|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|8
1653656920000|2022-05-27 13:08:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|21
1653656930000|2022-05-27 13:08:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|17
1653656940000|2022-05-27 13:09:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15903.6|15899.6|7
1653656950000|2022-05-27 13:09:10|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|4
1653656960000|2022-05-27 13:09:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653656970000|2022-05-27 13:09:30|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|8
1653656980000|2022-05-27 13:09:40|||||||||1
1653657000000|2022-05-27 13:10:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|7
1653657010000|2022-05-27 13:10:10|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15906.7|15902.7|8
1653657020000|2022-05-27 13:10:20|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|1
1653657030000|2022-05-27 13:10:30|||||||||5
1653657040000|2022-05-27 13:10:40|||||||||6
1653657050000|2022-05-27 13:10:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|20
1653657060000|2022-05-27 13:11:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|30
1653657070000|2022-05-27 13:11:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|30
1653657080000|2022-05-27 13:11:20|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|4
1653657090000|2022-05-27 13:11:30|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|7
1653657100000|2022-05-27 13:11:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|6
1653657110000|2022-05-27 13:11:50|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|9
1653657120000|2022-05-27 13:12:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|18
1653657130000|2022-05-27 13:12:10|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|9
1653657140000|2022-05-27 13:12:20|15909.8|15905.8|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|86
1653657150000|2022-05-27 13:12:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|26
1653657160000|2022-05-27 13:12:40|15917.6|15913.6|15920.8|15916.8|15922.3|15918.3|15917.6|15913.6|65
1653657170000|2022-05-27 13:12:50|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|43
1653657180000|2022-05-27 13:13:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|14
1653657190000|2022-05-27 13:13:10|||||||||2
1653657200000|2022-05-27 13:13:20|||||||||8
1653657210000|2022-05-27 13:13:30|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|15
1653657220000|2022-05-27 13:13:40|15920.8|15916.8|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|26
1653657240000|2022-05-27 13:14:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|36
1653657250000|2022-05-27 13:14:10|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|11
1653657260000|2022-05-27 13:14:20|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|5
1653657270000|2022-05-27 13:14:30|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|36
1653657280000|2022-05-27 13:14:40|15911.4|15907.4|15908.3|15904.3|15911.4|15907.4|15906.7|15902.7|16
1653657290000|2022-05-27 13:14:50|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|27
1653657300000|2022-05-27 13:15:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15908.3|15904.3|14
1653657310000|2022-05-27 13:15:10|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|25
1653657320000|2022-05-27 13:15:20|15912.9|15908.9|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|16
1653657330000|2022-05-27 13:15:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|3
1653657350000|2022-05-27 13:15:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|8
1653657360000|2022-05-27 13:16:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|16
1653657380000|2022-05-27 13:16:20|||||||||6
1653657390000|2022-05-27 13:16:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|14
1653657400000|2022-05-27 13:16:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|11
1653657410000|2022-05-27 13:16:50|||||||||10
1653657420000|2022-05-27 13:17:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|11
1653657430000|2022-05-27 13:17:10|15923.9|15919.9|15919.2|15915.2|15925.4|15921.4|15917.6|15913.6|49
1653657440000|2022-05-27 13:17:20|||||||||18
1653657450000|2022-05-27 13:17:30|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|14
1653657460000|2022-05-27 13:17:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|9
1653657470000|2022-05-27 13:17:50|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15919.2|15915.2|22
1653657480000|2022-05-27 13:18:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|5
1653657490000|2022-05-27 13:18:10|||||||||1
1653657510000|2022-05-27 13:18:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|10
1653657520000|2022-05-27 13:18:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|3
1653657530000|2022-05-27 13:18:50|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|12
1653657540000|2022-05-27 13:19:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|11
1653657550000|2022-05-27 13:19:10|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|16
1653657560000|2022-05-27 13:19:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|0
1653657570000|2022-05-27 13:19:30|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|31
1653657580000|2022-05-27 13:19:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|29
1653657590000|2022-05-27 13:19:50|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|7
1653657600000|2022-05-27 13:20:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|4
1653657610000|2022-05-27 13:20:10|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|7
1653657620000|2022-05-27 13:20:20|||||||||13
1653657630000|2022-05-27 13:20:30|||||||||6
1653657640000|2022-05-27 13:20:40|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|41
1653657650000|2022-05-27 13:20:50|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|8
1653657660000|2022-05-27 13:21:00|15930.1|15926.1|15919.2|15915.2|15930.1|15926.1|15919.2|15915.2|16
1653657670000|2022-05-27 13:21:10|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|25
1653657680000|2022-05-27 13:21:20|15923.9|15919.9|15923.9|15919.9|15925.4|15921.4|15922.3|15918.3|22
1653657690000|2022-05-27 13:21:30|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653657700000|2022-05-27 13:21:40|||||||||3
1653657710000|2022-05-27 13:21:50|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|6
1653657720000|2022-05-27 13:22:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|12
1653657730000|2022-05-27 13:22:10|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|16
1653657740000|2022-05-27 13:22:20|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|19
1653657750000|2022-05-27 13:22:30|15922.3|15918.3|15923.9|15919.9|15923.9|15919.9|15922.3|15918.3|12
1653657760000|2022-05-27 13:22:40|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|23
1653657770000|2022-05-27 13:22:50|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|18
1653657780000|2022-05-27 13:23:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|9
1653657790000|2022-05-27 13:23:10|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|2
1653657800000|2022-05-27 13:23:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|0
1653657810000|2022-05-27 13:23:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|27
1653657820000|2022-05-27 13:23:40|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|10
1653657830000|2022-05-27 13:23:50|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|4
1653657840000|2022-05-27 13:24:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|12
1653657860000|2022-05-27 13:24:20|||||||||5
1653657870000|2022-05-27 13:24:30|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|8
1653657880000|2022-05-27 13:24:40|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15909.8|15905.8|9
1653657890000|2022-05-27 13:24:50|||||||||9
1653657900000|2022-05-27 13:25:00|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|21
1653657910000|2022-05-27 13:25:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|3
1653657920000|2022-05-27 13:25:20|||||||||16
1653657930000|2022-05-27 13:25:30|||||||||4
1653657950000|2022-05-27 13:25:50|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|2
1653657960000|2022-05-27 13:26:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|9
1653657970000|2022-05-27 13:26:10|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|14
1653657980000|2022-05-27 13:26:20|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|9
1653657990000|2022-05-27 13:26:30|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|4
1653658000000|2022-05-27 13:26:40|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|4
1653658010000|2022-05-27 13:26:50|15908.3|15904.3|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|28
1653658020000|2022-05-27 13:27:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|19
1653658030000|2022-05-27 13:27:10|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15912.9|15908.9|5
1653658040000|2022-05-27 13:27:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|0
1653658050000|2022-05-27 13:27:30|15914.5|15910.5|15909.8|15905.8|15914.5|15910.5|15909.8|15905.8|22
1653658060000|2022-05-27 13:27:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|29
1653658070000|2022-05-27 13:27:50|15911.4|15907.4|15911.4|15907.4|15912.9|15908.9|15911.4|15907.4|6
1653658080000|2022-05-27 13:28:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|220
1653658090000|2022-05-27 13:28:10|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|9
1653658100000|2022-05-27 13:28:20|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|13
1653658110000|2022-05-27 13:28:30|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|15905.1|15901.1|8
1653658120000|2022-05-27 13:28:40|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|202
1653658130000|2022-05-27 13:28:50|15905.1|15901.1|15908.3|15904.3|15909.8|15905.8|15903.6|15899.6|11
1653658140000|2022-05-27 13:29:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|20
1653658150000|2022-05-27 13:29:10|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|5
1653658160000|2022-05-27 13:29:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|5
1653658170000|2022-05-27 13:29:30|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15908.3|15904.3|31
1653658180000|2022-05-27 13:29:40|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|8
1653658190000|2022-05-27 13:29:50|15912.9|15908.9|15911.4|15907.4|15912.9|15908.9|15909.8|15905.8|8
1653658200000|2022-05-27 13:30:00|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|15
1653658210000|2022-05-27 13:30:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|20
1653658220000|2022-05-27 13:30:20|||||||||9
1653658230000|2022-05-27 13:30:30|||||||||2
1653658240000|2022-05-27 13:30:40|15923.9|15919.9|15916.1|15912.1|15923.9|15919.9|15916.1|15912.1|19
1653658250000|2022-05-27 13:30:50|15912.9|15908.9|15916.1|15912.1|15917.6|15913.6|15909.8|15905.8|25
1653658260000|2022-05-27 13:31:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|6
1653658270000|2022-05-27 13:31:10|15919.2|15915.2|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|34
1653658280000|2022-05-27 13:31:20|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|50
1653658290000|2022-05-27 13:31:30|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|19
1653658300000|2022-05-27 13:31:40|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|21
1653658310000|2022-05-27 13:31:50|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|74
1653658320000|2022-05-27 13:32:00|15917.6|15913.6|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|27
1653658340000|2022-05-27 13:32:20|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|19
1653658350000|2022-05-27 13:32:30|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|12
1653658360000|2022-05-27 13:32:40|||||||||3
1653658370000|2022-05-27 13:32:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|28
1653658380000|2022-05-27 13:33:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|22
1653658390000|2022-05-27 13:33:10|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|25
1653658400000|2022-05-27 13:33:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|21
1653658410000|2022-05-27 13:33:30|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|9
1653658420000|2022-05-27 13:33:40|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|14
1653658430000|2022-05-27 13:33:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|71
1653658440000|2022-05-27 13:34:00|15912.9|15908.9|15925.4|15921.4|15925.4|15921.4|15912.9|15908.9|60
1653658450000|2022-05-27 13:34:10|15923.9|15919.9|15927|15923|15928.6|15924.6|15922.3|15918.3|38
1653658460000|2022-05-27 13:34:20|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|20
1653658470000|2022-05-27 13:34:30|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|66
1653658480000|2022-05-27 13:34:40|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|11
1653658490000|2022-05-27 13:34:50|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|22
1653658500000|2022-05-27 13:35:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|21
1653658510000|2022-05-27 13:35:10|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|78
1653658520000|2022-05-27 13:35:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|38
1653658530000|2022-05-27 13:35:30|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|31
1653658540000|2022-05-27 13:35:40|15930.1|15926.1|15919.2|15915.2|15930.1|15926.1|15919.2|15915.2|55
1653658550000|2022-05-27 13:35:50|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|4
1653658560000|2022-05-27 13:36:00|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|29
1653658570000|2022-05-27 13:36:10|15914.5|15910.5|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|10
1653658580000|2022-05-27 13:36:20|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|5
1653658590000|2022-05-27 13:36:30|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|9
1653658600000|2022-05-27 13:36:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|32
1653658610000|2022-05-27 13:36:50|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|8
1653658620000|2022-05-27 13:37:00|||||||||4
1653658630000|2022-05-27 13:37:10|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|12
1653658640000|2022-05-27 13:37:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|6
1653658650000|2022-05-27 13:37:30|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|13
1653658660000|2022-05-27 13:37:40|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|24
1653658680000|2022-05-27 13:38:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|8
1653658690000|2022-05-27 13:38:10|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|30
1653658700000|2022-05-27 13:38:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|8
1653658710000|2022-05-27 13:38:30|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|30
1653658720000|2022-05-27 13:38:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|13
1653658730000|2022-05-27 13:38:50|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|32
1653658740000|2022-05-27 13:39:00|15919.2|15915.2|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|28
1653658750000|2022-05-27 13:39:10|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|34
1653658760000|2022-05-27 13:39:20|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|20
1653658770000|2022-05-27 13:39:30|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|22
1653658780000|2022-05-27 13:39:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|19
1653658790000|2022-05-27 13:39:50|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|24
1653658810000|2022-05-27 13:40:10|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|13
1653658820000|2022-05-27 13:40:20|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|24
1653658830000|2022-05-27 13:40:30|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|22
1653658840000|2022-05-27 13:40:40|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|4
1653658850000|2022-05-27 13:40:50|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|33
1653658860000|2022-05-27 13:41:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|58
1653658870000|2022-05-27 13:41:10|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|35
1653658880000|2022-05-27 13:41:20|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|17
1653658890000|2022-05-27 13:41:30|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|0
1653658900000|2022-05-27 13:41:40|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|79
1653658910000|2022-05-27 13:41:50|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|31
1653658920000|2022-05-27 13:42:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|40
1653658930000|2022-05-27 13:42:10|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|7
1653658940000|2022-05-27 13:42:20|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|15
1653658950000|2022-05-27 13:42:30|15939.5|15935.5|15937.9|15933.9|15939.5|15935.5|15937.9|15933.9|19
1653658960000|2022-05-27 13:42:40|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|72
1653658970000|2022-05-27 13:42:50|15934.8|15930.8|15933.3|15929.3|15936.4|15932.4|15933.3|15929.3|5
1653658980000|2022-05-27 13:43:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|47
1653658990000|2022-05-27 13:43:10|15936.4|15932.4|15931.7|15927.7|15936.4|15932.4|15931.7|15927.7|18
1653659000000|2022-05-27 13:43:20|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|76
1653659010000|2022-05-27 13:43:30|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|27
1653659020000|2022-05-27 13:43:40|15931.7|15927.7|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|35
1653659030000|2022-05-27 13:43:50|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|26
1653659040000|2022-05-27 13:44:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|19
1653659050000|2022-05-27 13:44:10|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|8
1653659060000|2022-05-27 13:44:20|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|125
1653659070000|2022-05-27 13:44:30|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|6
1653659080000|2022-05-27 13:44:40|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|81
1653659090000|2022-05-27 13:44:50|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|37
1653659100000|2022-05-27 13:45:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|36
1653659110000|2022-05-27 13:45:10|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|156
1653659120000|2022-05-27 13:45:20|15948.9|15944.9|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|65
1653659130000|2022-05-27 13:45:30|15945.8|15941.8|15950.4|15946.4|15950.4|15946.4|15945.8|15941.8|39
1653659140000|2022-05-27 13:45:40|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|33
1653659150000|2022-05-27 13:45:50|||||||||19
1653659160000|2022-05-27 13:46:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|54
1653659170000|2022-05-27 13:46:10|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|38
1653659180000|2022-05-27 13:46:20|||||||||16
1653659190000|2022-05-27 13:46:30|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|17
1653659200000|2022-05-27 13:46:40|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|37
1653659210000|2022-05-27 13:46:50|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|1
1653659220000|2022-05-27 13:47:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|17
1653659230000|2022-05-27 13:47:10|15927|15923|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|12
1653659240000|2022-05-27 13:47:20|||||||||9
1653659250000|2022-05-27 13:47:30|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15933.3|15929.3|6
1653659260000|2022-05-27 13:47:40|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|9
1653659270000|2022-05-27 13:47:50|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|22
1653659280000|2022-05-27 13:48:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|33
1653659290000|2022-05-27 13:48:10|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|11
1653659300000|2022-05-27 13:48:20|15933.3|15929.3|15934.8|15930.8|15937.9|15933.9|15933.3|15929.3|22
1653659310000|2022-05-27 13:48:30|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|9
1653659320000|2022-05-27 13:48:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|2
1653659330000|2022-05-27 13:48:50|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|4
1653659350000|2022-05-27 13:49:10|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|19
1653659360000|2022-05-27 13:49:20|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|15
1653659370000|2022-05-27 13:49:30|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15933.3|15929.3|23
1653659380000|2022-05-27 13:49:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|1
1653659390000|2022-05-27 13:49:50|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|21
1653659400000|2022-05-27 13:50:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|0
1653659410000|2022-05-27 13:50:10|15930.1|15926.1|15931.7|15927.7|15934.8|15930.8|15930.1|15926.1|14
1653659420000|2022-05-27 13:50:20|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|10
1653659430000|2022-05-27 13:50:30|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|5
1653659440000|2022-05-27 13:50:40|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|139
1653659450000|2022-05-27 13:50:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|7
1653659460000|2022-05-27 13:51:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|45
1653659470000|2022-05-27 13:51:10|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|26
1653659480000|2022-05-27 13:51:20|15914.5|15910.5|15919.2|15915.2|15919.2|15915.2|15914.5|15910.5|29
1653659490000|2022-05-27 13:51:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|48
1653659500000|2022-05-27 13:51:40|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|7
1653659510000|2022-05-27 13:51:50|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|160
1653659520000|2022-05-27 13:52:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|25
1653659530000|2022-05-27 13:52:10|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|64
1653659540000|2022-05-27 13:52:20|15927|15923|15930.1|15926.1|15931.7|15927.7|15925.4|15921.4|23
1653659550000|2022-05-27 13:52:30|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|36
1653659560000|2022-05-27 13:52:40|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|12
1653659570000|2022-05-27 13:52:50|15928.6|15924.6|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|7
1653659580000|2022-05-27 13:53:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|17
1653659590000|2022-05-27 13:53:10|||||||||5
1653659600000|2022-05-27 13:53:20|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|39
1653659610000|2022-05-27 13:53:30|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|64
1653659620000|2022-05-27 13:53:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|28
1653659630000|2022-05-27 13:53:50|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|10
1653659650000|2022-05-27 13:54:10|||||||||376
1653659660000|2022-05-27 13:54:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|18
1653659670000|2022-05-27 13:54:30|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|174
1653659680000|2022-05-27 13:54:40|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|15
1653659690000|2022-05-27 13:54:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|12
1653659700000|2022-05-27 13:55:00|15934.8|15930.8|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|32
1653659710000|2022-05-27 13:55:10|15936.4|15932.4|15928.6|15924.6|15937.9|15933.9|15928.6|15924.6|25
1653659720000|2022-05-27 13:55:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|25
1653659730000|2022-05-27 13:55:30|||||||||195
1653659740000|2022-05-27 13:55:40|||||||||23
1653659750000|2022-05-27 13:55:50|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|27
1653659760000|2022-05-27 13:56:00|15927|15923|15927|15923|15930.1|15926.1|15925.4|15921.4|37
1653659770000|2022-05-27 13:56:10|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|13
1653659780000|2022-05-27 13:56:20|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653659800000|2022-05-27 13:56:40|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|5
1653659810000|2022-05-27 13:56:50|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|11
1653659820000|2022-05-27 13:57:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|12
1653659830000|2022-05-27 13:57:10|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|50
1653659840000|2022-05-27 13:57:20|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|10
1653659850000|2022-05-27 13:57:30|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|22
1653659860000|2022-05-27 13:57:40|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|11
1653659880000|2022-05-27 13:58:00|15923.9|15919.9|15928.6|15924.6|15928.6|15924.6|15923.9|15919.9|37
1653659890000|2022-05-27 13:58:10|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|5
1653659900000|2022-05-27 13:58:20|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|20
1653659910000|2022-05-27 13:58:30|15928.6|15924.6|15927|15923|15928.6|15924.6|15925.4|15921.4|22
1653659920000|2022-05-27 13:58:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|29
1653659930000|2022-05-27 13:58:50|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|9
1653659940000|2022-05-27 13:59:00|15937.9|15933.9|15936.4|15932.4|15937.9|15933.9|15934.8|15930.8|43
1653659950000|2022-05-27 13:59:10|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|12
1653659960000|2022-05-27 13:59:20|||||||||4
1653659970000|2022-05-27 13:59:30|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|11
1653659980000|2022-05-27 13:59:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|3
1653659990000|2022-05-27 13:59:50|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15933.3|15929.3|3
1653660000000|2022-05-27 14:00:00|15936.4|15932.4|15937.9|15933.9|15941.1|15937.1|15933.3|15929.3|27
1653660010000|2022-05-27 14:00:10|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|99
1653660020000|2022-05-27 14:00:20|15939.5|15935.5|15934.8|15930.8|15939.5|15935.5|15934.8|15930.8|13
1653660030000|2022-05-27 14:00:30|15936.4|15932.4|15944.2|15940.2|15944.2|15940.2|15931.7|15927.7|95
1653660040000|2022-05-27 14:00:40|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|22
1653660050000|2022-05-27 14:00:50|15947.3|15943.3|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|75
1653660060000|2022-05-27 14:01:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|11
1653660070000|2022-05-27 14:01:10|15942.6|15938.6|15937.9|15933.9|15942.6|15938.6|15937.9|15933.9|11
1653660080000|2022-05-27 14:01:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|8
1653660090000|2022-05-27 14:01:30|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|32
1653660100000|2022-05-27 14:01:40|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|76
1653660110000|2022-05-27 14:01:50|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|26
1653660120000|2022-05-27 14:02:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|17
1653660130000|2022-05-27 14:02:10|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|4
1653660140000|2022-05-27 14:02:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|4
1653660150000|2022-05-27 14:02:30|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|34
1653660160000|2022-05-27 14:02:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|24
1653660170000|2022-05-27 14:02:50|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|18
1653660180000|2022-05-27 14:03:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|27
1653660190000|2022-05-27 14:03:10|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|38
1653660200000|2022-05-27 14:03:20|15942.6|15938.6|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|35
1653660210000|2022-05-27 14:03:30|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|63
1653660220000|2022-05-27 14:03:40|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|6
1653660230000|2022-05-27 14:03:50|||||||||1
1653660240000|2022-05-27 14:04:00|15942.6|15938.6|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|26
1653660250000|2022-05-27 14:04:10|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|14
1653660260000|2022-05-27 14:04:20|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|25
1653660270000|2022-05-27 14:04:30|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|154
1653660280000|2022-05-27 14:04:40|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|14
1653660290000|2022-05-27 14:04:50|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|4
1653660300000|2022-05-27 14:05:00|15942.6|15938.6|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|17
1653660310000|2022-05-27 14:05:10|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|5
1653660320000|2022-05-27 14:05:20|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|38
1653660330000|2022-05-27 14:05:30|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|13
1653660340000|2022-05-27 14:05:40|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|32
1653660350000|2022-05-27 14:05:50|||||||||13
1653660360000|2022-05-27 14:06:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|18
1653660370000|2022-05-27 14:06:10|||||||||11
1653660380000|2022-05-27 14:06:20|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|24
1653660390000|2022-05-27 14:06:30|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|48
1653660400000|2022-05-27 14:06:40|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|19
1653660410000|2022-05-27 14:06:50|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|24
1653660420000|2022-05-27 14:07:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|49
1653660430000|2022-05-27 14:07:10|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|9
1653660440000|2022-05-27 14:07:20|||||||||9
1653660450000|2022-05-27 14:07:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1653660460000|2022-05-27 14:07:40|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|24
1653660470000|2022-05-27 14:07:50|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|8
1653660480000|2022-05-27 14:08:00|||||||||10
1653660500000|2022-05-27 14:08:20|||||||||21
1653660510000|2022-05-27 14:08:30|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|21
1653660520000|2022-05-27 14:08:40|15942.6|15938.6|15941.1|15937.1|15942.6|15938.6|15941.1|15937.1|19
1653660530000|2022-05-27 14:08:50|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|15
1653660540000|2022-05-27 14:09:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|20
1653660550000|2022-05-27 14:09:10|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|38
1653660560000|2022-05-27 14:09:20|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|6
1653660570000|2022-05-27 14:09:30|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|13
1653660580000|2022-05-27 14:09:40|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|1
1653660590000|2022-05-27 14:09:50|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|19
1653660600000|2022-05-27 14:10:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|25
1653660620000|2022-05-27 14:10:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|10
1653660630000|2022-05-27 14:10:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|10
1653660640000|2022-05-27 14:10:40|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|31
1653660650000|2022-05-27 14:10:50|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|39
1653660660000|2022-05-27 14:11:00|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|10
1653660670000|2022-05-27 14:11:10|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|17
1653660680000|2022-05-27 14:11:20|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|20
1653660690000|2022-05-27 14:11:30|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|76
1653660700000|2022-05-27 14:11:40|||||||||1
1653660710000|2022-05-27 14:11:50|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|74
1653660720000|2022-05-27 14:12:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|42
1653660730000|2022-05-27 14:12:10|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|6
1653660740000|2022-05-27 14:12:20|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|9
1653660750000|2022-05-27 14:12:30|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|12
1653660760000|2022-05-27 14:12:40|15934.8|15930.8|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|14
1653660770000|2022-05-27 14:12:50|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|4
1653660780000|2022-05-27 14:13:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|11
1653660800000|2022-05-27 14:13:20|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|31
1653660820000|2022-05-27 14:13:40|||||||||2
1653660830000|2022-05-27 14:13:50|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|44
1653660840000|2022-05-27 14:14:00|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|22
1653660850000|2022-05-27 14:14:10|15933.3|15929.3|15933.3|15929.3|15933.3|15929.3|15931.7|15927.7|30
1653660860000|2022-05-27 14:14:20|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|18
1653660870000|2022-05-27 14:14:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|6
1653660880000|2022-05-27 14:14:40|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|9
1653660900000|2022-05-27 14:15:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|21
1653660910000|2022-05-27 14:15:10|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|95
1653660920000|2022-05-27 14:15:20|||||||||136
1653660930000|2022-05-27 14:15:30|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|174
1653660940000|2022-05-27 14:15:40|||||||||1
1653660950000|2022-05-27 14:15:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|8
1653660960000|2022-05-27 14:16:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|27
1653660970000|2022-05-27 14:16:10|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|5
1653660980000|2022-05-27 14:16:20|||||||||10
1653660990000|2022-05-27 14:16:30|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|14
1653661000000|2022-05-27 14:16:40|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|21
1653661010000|2022-05-27 14:16:50|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|1
1653661020000|2022-05-27 14:17:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|6
1653661030000|2022-05-27 14:17:10|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|6
1653661040000|2022-05-27 14:17:20|||||||||1
1653661050000|2022-05-27 14:17:30|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|6
1653661070000|2022-05-27 14:17:50|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|18
1653661080000|2022-05-27 14:18:00|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|24
1653661090000|2022-05-27 14:18:10|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15928.6|15924.6|58
1653661100000|2022-05-27 14:18:20|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|43
1653661110000|2022-05-27 14:18:30|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|9
1653661130000|2022-05-27 14:18:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|3
1653661140000|2022-05-27 14:19:00|15927|15923|15931.7|15927.7|15931.7|15927.7|15927|15923|32
1653661160000|2022-05-27 14:19:20|15934.8|15930.8|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|33
1653661170000|2022-05-27 14:19:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|36
1653661180000|2022-05-27 14:19:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|9
1653661190000|2022-05-27 14:19:50|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|1
1653661200000|2022-05-27 14:20:00|||||||||6
1653661210000|2022-05-27 14:20:10|||||||||1
1653661240000|2022-05-27 14:20:40|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|10
1653661260000|2022-05-27 14:21:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|20
1653661270000|2022-05-27 14:21:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|18
1653661280000|2022-05-27 14:21:20|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|43
1653661290000|2022-05-27 14:21:30|||||||||2
1653661300000|2022-05-27 14:21:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|27
1653661310000|2022-05-27 14:21:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|7
1653661330000|2022-05-27 14:22:10|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|21
1653661340000|2022-05-27 14:22:20|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|15
1653661350000|2022-05-27 14:22:30|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|6
1653661360000|2022-05-27 14:22:40|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|9
1653661370000|2022-05-27 14:22:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|2
1653661380000|2022-05-27 14:23:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|19
1653661390000|2022-05-27 14:23:10|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15920.8|15916.8|9
1653661400000|2022-05-27 14:23:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|0
1653661410000|2022-05-27 14:23:30|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|16
1653661420000|2022-05-27 14:23:40|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|3
1653661440000|2022-05-27 14:24:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|26
1653661450000|2022-05-27 14:24:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|17
1653661460000|2022-05-27 14:24:20|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|8
1653661470000|2022-05-27 14:24:30|||||||||1
1653661480000|2022-05-27 14:24:40|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|13
1653661490000|2022-05-27 14:24:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|4
1653661500000|2022-05-27 14:25:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|80
1653661510000|2022-05-27 14:25:10|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|56
1653661520000|2022-05-27 14:25:20|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15927|15923|22
1653661530000|2022-05-27 14:25:30|||||||||1
1653661560000|2022-05-27 14:26:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|64
1653661570000|2022-05-27 14:26:10|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|6
1653661590000|2022-05-27 14:26:30|15930.1|15926.1|15930.1|15926.1|15931.7|15927.7|15930.1|15926.1|48
1653661600000|2022-05-27 14:26:40|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|31
1653661610000|2022-05-27 14:26:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|3
1653661620000|2022-05-27 14:27:00|||||||||2
1653661640000|2022-05-27 14:27:20|15930.1|15926.1|15925.4|15921.4|15930.1|15926.1|15925.4|15921.4|13
1653661650000|2022-05-27 14:27:30|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|25
1653661660000|2022-05-27 14:27:40|||||||||15
1653661670000|2022-05-27 14:27:50|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|21
1653661700000|2022-05-27 14:28:20|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15927|15923|36
1653661710000|2022-05-27 14:28:30|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|23
1653661720000|2022-05-27 14:28:40|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|26
1653661730000|2022-05-27 14:28:50|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|74
1653661740000|2022-05-27 14:29:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|2
1653661750000|2022-05-27 14:29:10|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|101
1653661760000|2022-05-27 14:29:20|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|12
1653661780000|2022-05-27 14:29:40|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|25
1653661790000|2022-05-27 14:29:50|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|25
1653661800000|2022-05-27 14:30:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|29
1653661810000|2022-05-27 14:30:10|15925.4|15921.4|15927|15923|15927|15923|15925.4|15921.4|7
1653661820000|2022-05-27 14:30:20|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|2
1653661830000|2022-05-27 14:30:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|6
1653661850000|2022-05-27 14:30:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|21
1653661860000|2022-05-27 14:31:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|6
1653661870000|2022-05-27 14:31:10|||||||||10
1653661880000|2022-05-27 14:31:20|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|31
1653661890000|2022-05-27 14:31:30|||||||||1
1653661900000|2022-05-27 14:31:40|15928.6|15924.6|15930.1|15926.1|15930.1|15926.1|15928.6|15924.6|6
1653661910000|2022-05-27 14:31:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|10
1653661920000|2022-05-27 14:32:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|20
1653661940000|2022-05-27 14:32:20|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|2
1653661960000|2022-05-27 14:32:40|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|3
1653661970000|2022-05-27 14:32:50|||||||||2
1653661980000|2022-05-27 14:33:00|15931.7|15927.7|15930.1|15926.1|15931.7|15927.7|15928.6|15924.6|10
1653661990000|2022-05-27 14:33:10|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|9
1653662000000|2022-05-27 14:33:20|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|27
1653662010000|2022-05-27 14:33:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|3
1653662020000|2022-05-27 14:33:40|||||||||13
1653662030000|2022-05-27 14:33:50|15930.1|15926.1|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|4
1653662040000|2022-05-27 14:34:00|||||||||4
1653662050000|2022-05-27 14:34:10|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|4
1653662060000|2022-05-27 14:34:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|5
1653662080000|2022-05-27 14:34:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|7
1653662090000|2022-05-27 14:34:50|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|11
1653662100000|2022-05-27 14:35:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|5
1653662110000|2022-05-27 14:35:10|||||||||1
1653662130000|2022-05-27 14:35:30|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|8
1653662140000|2022-05-27 14:35:40|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|17
1653662150000|2022-05-27 14:35:50|||||||||29
1653662160000|2022-05-27 14:36:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|4
1653662170000|2022-05-27 14:36:10|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|4
1653662190000|2022-05-27 14:36:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|76
1653662210000|2022-05-27 14:36:50|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|8
1653662220000|2022-05-27 14:37:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|14
1653662240000|2022-05-27 14:37:20|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|18
1653662250000|2022-05-27 14:37:30|||||||||4
1653662260000|2022-05-27 14:37:40|||||||||10
1653662270000|2022-05-27 14:37:50|15927|15923|15922.3|15918.3|15927|15923|15922.3|15918.3|30
1653662280000|2022-05-27 14:38:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|8
1653662290000|2022-05-27 14:38:10|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15917.6|15913.6|25
1653662300000|2022-05-27 14:38:20|||||||||12
1653662310000|2022-05-27 14:38:30|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|25
1653662320000|2022-05-27 14:38:40|15919.2|15915.2|15917.6|15913.6|15919.2|15915.2|15917.6|15913.6|25
1653662330000|2022-05-27 14:38:50|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|4
1653662350000|2022-05-27 14:39:10|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|8
1653662360000|2022-05-27 14:39:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1653662370000|2022-05-27 14:39:30|||||||||1
1653662380000|2022-05-27 14:39:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|2
1653662400000|2022-05-27 14:40:00|||||||||15
1653662410000|2022-05-27 14:40:10|15919.2|15915.2|15931.7|15927.7|15931.7|15927.7|15919.2|15915.2|43
1653662420000|2022-05-27 14:40:20|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|27
1653662430000|2022-05-27 14:40:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|24
1653662440000|2022-05-27 14:40:40|||||||||4
1653662450000|2022-05-27 14:40:50|||||||||20
1653662460000|2022-05-27 14:41:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|25
1653662470000|2022-05-27 14:41:10|||||||||53
1653662490000|2022-05-27 14:41:30|||||||||1
1653662500000|2022-05-27 14:41:40|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|27
1653662510000|2022-05-27 14:41:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|112
1653662520000|2022-05-27 14:42:00|||||||||9
1653662530000|2022-05-27 14:42:10|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|2
1653662540000|2022-05-27 14:42:20|||||||||3
1653662550000|2022-05-27 14:42:30|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|34
1653662570000|2022-05-27 14:42:50|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|22
1653662580000|2022-05-27 14:43:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|32
1653662590000|2022-05-27 14:43:10|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15
1653662600000|2022-05-27 14:43:20|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|178
1653662610000|2022-05-27 14:43:30|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|9
1653662620000|2022-05-27 14:43:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|4
1653662630000|2022-05-27 14:43:50|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|8
1653662640000|2022-05-27 14:44:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|18
1653662650000|2022-05-27 14:44:10|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|14
1653662660000|2022-05-27 14:44:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|8
1653662670000|2022-05-27 14:44:30|||||||||2
1653662680000|2022-05-27 14:44:40|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|16
1653662690000|2022-05-27 14:44:50|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|16
1653662700000|2022-05-27 14:45:00|||||||||1
1653662710000|2022-05-27 14:45:10|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|11
1653662720000|2022-05-27 14:45:20|||||||||6
1653662730000|2022-05-27 14:45:30|||||||||1
1653662740000|2022-05-27 14:45:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|21
1653662750000|2022-05-27 14:45:50|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|39
1653662760000|2022-05-27 14:46:00|||||||||5
1653662780000|2022-05-27 14:46:20|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|26
1653662800000|2022-05-27 14:46:40|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|44
1653662810000|2022-05-27 14:46:50|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|14
1653662820000|2022-05-27 14:47:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|145
1653662830000|2022-05-27 14:47:10|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|62
1653662840000|2022-05-27 14:47:20|15948.9|15944.9|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|10
1653662860000|2022-05-27 14:47:40|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15945.8|15941.8|11
1653662880000|2022-05-27 14:48:00|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|12
1653662890000|2022-05-27 14:48:10|||||||||39
1653662900000|2022-05-27 14:48:20|||||||||1
1653662910000|2022-05-27 14:48:30|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|8
1653662930000|2022-05-27 14:48:50|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|43
1653662940000|2022-05-27 14:49:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|1
1653662950000|2022-05-27 14:49:10|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|7
1653662960000|2022-05-27 14:49:20|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|17
1653662970000|2022-05-27 14:49:30|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|27
1653662980000|2022-05-27 14:49:40|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|11
1653662990000|2022-05-27 14:49:50|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|11
1653663000000|2022-05-27 14:50:00|15930.1|15926.1|15928.6|15924.6|15930.1|15926.1|15928.6|15924.6|22
1653663010000|2022-05-27 14:50:10|||||||||31
1653663020000|2022-05-27 14:50:20|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|15
1653663030000|2022-05-27 14:50:30|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|24
1653663040000|2022-05-27 14:50:40|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|12
1653663050000|2022-05-27 14:50:50|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|3
1653663060000|2022-05-27 14:51:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|15
1653663070000|2022-05-27 14:51:10|||||||||3
1653663080000|2022-05-27 14:51:20|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|14
1653663090000|2022-05-27 14:51:30|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|17
1653663110000|2022-05-27 14:51:50|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|20
1653663120000|2022-05-27 14:52:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|3
1653663140000|2022-05-27 14:52:20|||||||||5
1653663150000|2022-05-27 14:52:30|||||||||2
1653663160000|2022-05-27 14:52:40|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|3
1653663170000|2022-05-27 14:52:50|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|13
1653663180000|2022-05-27 14:53:00|||||||||2
1653663190000|2022-05-27 14:53:10|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|6
1653663210000|2022-05-27 14:53:30|||||||||4
1653663220000|2022-05-27 14:53:40|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|21
1653663230000|2022-05-27 14:53:50|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|16
1653663240000|2022-05-27 14:54:00|||||||||2
1653663250000|2022-05-27 14:54:10|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|5
1653663260000|2022-05-27 14:54:20|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|18
1653663270000|2022-05-27 14:54:30|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|22
1653663280000|2022-05-27 14:54:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|69
1653663290000|2022-05-27 14:54:50|15911.4|15907.4|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|17
1653663300000|2022-05-27 14:55:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|13
1653663310000|2022-05-27 14:55:10|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|336
1653663320000|2022-05-27 14:55:20|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|12
1653663340000|2022-05-27 14:55:40|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|15
1653663350000|2022-05-27 14:55:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|11
1653663370000|2022-05-27 14:56:10|||||||||1
1653663380000|2022-05-27 14:56:20|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|29
1653663390000|2022-05-27 14:56:30|||||||||1
1653663410000|2022-05-27 14:56:50|||||||||3
1653663420000|2022-05-27 14:57:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|10
1653663430000|2022-05-27 14:57:10|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|9
1653663440000|2022-05-27 14:57:20|15906.7|15902.7|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|32
1653663450000|2022-05-27 14:57:30|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|0
1653663460000|2022-05-27 14:57:40|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|112
1653663470000|2022-05-27 14:57:50|||||||||100
1653663480000|2022-05-27 14:58:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|166
1653663490000|2022-05-27 14:58:10|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|55
1653663500000|2022-05-27 14:58:20|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|19
1653663510000|2022-05-27 14:58:30|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|56
1653663520000|2022-05-27 14:58:40|||||||||1
1653663530000|2022-05-27 14:58:50|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|148
1653663540000|2022-05-27 14:59:00|||||||||1
1653663560000|2022-05-27 14:59:20|15909.8|15905.8|15911.4|15907.4|15911.4|15907.4|15909.8|15905.8|6
1653663570000|2022-05-27 14:59:30|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|157
1653663580000|2022-05-27 14:59:40|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|71
1653663590000|2022-05-27 14:59:50|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|64
1653663600000|2022-05-27 15:00:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|39
1653663610000|2022-05-27 15:00:10|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15914.5|15910.5|57
1653663620000|2022-05-27 15:00:20|15914.5|15910.5|15912.9|15908.9|15914.5|15910.5|15912.9|15908.9|17
1653663630000|2022-05-27 15:00:30|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|59
1653663640000|2022-05-27 15:00:40|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|23
1653663650000|2022-05-27 15:00:50|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|16
1653663660000|2022-05-27 15:01:00|15916.1|15912.1|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|21
1653663670000|2022-05-27 15:01:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|9
1653663680000|2022-05-27 15:01:20|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|9
1653663690000|2022-05-27 15:01:30|||||||||9
1653663700000|2022-05-27 15:01:40|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|9
1653663720000|2022-05-27 15:02:00|||||||||5
1653663740000|2022-05-27 15:02:20|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|147
1653663750000|2022-05-27 15:02:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|87
1653663760000|2022-05-27 15:02:40|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|42
1653663780000|2022-05-27 15:03:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|66
1653663790000|2022-05-27 15:03:10|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|66
1653663800000|2022-05-27 15:03:20|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|45
1653663810000|2022-05-27 15:03:30|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|174
1653663820000|2022-05-27 15:03:40|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|91
1653663830000|2022-05-27 15:03:50|||||||||47
1653663840000|2022-05-27 15:04:00|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|15
1653663850000|2022-05-27 15:04:10|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|18
1653663860000|2022-05-27 15:04:20|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|58
1653663870000|2022-05-27 15:04:30|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|24
1653663890000|2022-05-27 15:04:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|13
1653663900000|2022-05-27 15:05:00|||||||||15
1653663910000|2022-05-27 15:05:10|||||||||30
1653663920000|2022-05-27 15:05:20|||||||||29
1653663930000|2022-05-27 15:05:30|||||||||17
1653663940000|2022-05-27 15:05:40|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|26
1653663950000|2022-05-27 15:05:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|10
1653663960000|2022-05-27 15:06:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|28
1653663970000|2022-05-27 15:06:10|||||||||14
1653663980000|2022-05-27 15:06:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|34
1653663990000|2022-05-27 15:06:30|||||||||8
1653664000000|2022-05-27 15:06:40|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|45
1653664010000|2022-05-27 15:06:50|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15898.9|15894.9|49
1653664020000|2022-05-27 15:07:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|18
1653664030000|2022-05-27 15:07:10|||||||||2
1653664040000|2022-05-27 15:07:20|15903.6|15899.6|15908.3|15904.3|15908.3|15904.3|15903.6|15899.6|60
1653664050000|2022-05-27 15:07:30|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|22
1653664060000|2022-05-27 15:07:40|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|71
1653664070000|2022-05-27 15:07:50|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|54
1653664080000|2022-05-27 15:08:00|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|154
1653664090000|2022-05-27 15:08:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|32
1653664100000|2022-05-27 15:08:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|30
1653664110000|2022-05-27 15:08:30|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|30
1653664120000|2022-05-27 15:08:40|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|52
1653664140000|2022-05-27 15:09:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15895.8|15891.8|5
1653664150000|2022-05-27 15:09:10|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|9
1653664160000|2022-05-27 15:09:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|63
1653664170000|2022-05-27 15:09:30|||||||||25
1653664180000|2022-05-27 15:09:40|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|14
1653664190000|2022-05-27 15:09:50|||||||||2
1653664200000|2022-05-27 15:10:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|31
1653664210000|2022-05-27 15:10:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|8
1653664220000|2022-05-27 15:10:20|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15895.8|15891.8|4
1653664230000|2022-05-27 15:10:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|5
1653664240000|2022-05-27 15:10:40|||||||||2
1653664250000|2022-05-27 15:10:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|9
1653664260000|2022-05-27 15:11:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|31
1653664270000|2022-05-27 15:11:10|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|16
1653664300000|2022-05-27 15:11:40|||||||||3
1653664310000|2022-05-27 15:11:50|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|6
1653664320000|2022-05-27 15:12:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|20
1653664330000|2022-05-27 15:12:10|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|13
1653664340000|2022-05-27 15:12:20|||||||||4
1653664350000|2022-05-27 15:12:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|129
1653664360000|2022-05-27 15:12:40|||||||||6
1653664370000|2022-05-27 15:12:50|||||||||11
1653664380000|2022-05-27 15:13:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|11
1653664390000|2022-05-27 15:13:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|20
1653664400000|2022-05-27 15:13:20|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|34
1653664410000|2022-05-27 15:13:30|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|15
1653664420000|2022-05-27 15:13:40|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|3
1653664430000|2022-05-27 15:13:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|21
1653664440000|2022-05-27 15:14:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|26
1653664470000|2022-05-27 15:14:30|||||||||7
1653664480000|2022-05-27 15:14:40|||||||||14
1653664490000|2022-05-27 15:14:50|||||||||14
1653664500000|2022-05-27 15:15:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|39
1653664510000|2022-05-27 15:15:10|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|34
1653664520000|2022-05-27 15:15:20|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|81
1653664530000|2022-05-27 15:15:30|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|61
1653664540000|2022-05-27 15:15:40|||||||||1
1653664550000|2022-05-27 15:15:50|||||||||1
1653664560000|2022-05-27 15:16:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|16
1653664580000|2022-05-27 15:16:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|32
1653664590000|2022-05-27 15:16:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|24
1653664610000|2022-05-27 15:16:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|7
1653664620000|2022-05-27 15:17:00|||||||||1
1653664630000|2022-05-27 15:17:10|||||||||12
1653664640000|2022-05-27 15:17:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|8
1653664650000|2022-05-27 15:17:30|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|46
1653664670000|2022-05-27 15:17:50|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|16
1653664680000|2022-05-27 15:18:00|||||||||2
1653664690000|2022-05-27 15:18:10|||||||||3
1653664700000|2022-05-27 15:18:20|||||||||29
1653664710000|2022-05-27 15:18:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|18
1653664720000|2022-05-27 15:18:40|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|8
1653664740000|2022-05-27 15:19:00|||||||||5
1653664750000|2022-05-27 15:19:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|5
1653664770000|2022-05-27 15:19:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|12
1653664780000|2022-05-27 15:19:40|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653664790000|2022-05-27 15:19:50|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|65
1653664800000|2022-05-27 15:20:00|||||||||35
1653664810000|2022-05-27 15:20:10|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|57
1653664820000|2022-05-27 15:20:20|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|20
1653664830000|2022-05-27 15:20:30|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|24
1653664840000|2022-05-27 15:20:40|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|54
1653664850000|2022-05-27 15:20:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15
1653664860000|2022-05-27 15:21:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|7
1653664870000|2022-05-27 15:21:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|25
1653664880000|2022-05-27 15:21:20|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|113
1653664890000|2022-05-27 15:21:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|62
1653664900000|2022-05-27 15:21:40|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|47
1653664910000|2022-05-27 15:21:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|15
1653664920000|2022-05-27 15:22:00|||||||||1
1653664930000|2022-05-27 15:22:10|||||||||10
1653664940000|2022-05-27 15:22:20|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|17
1653664950000|2022-05-27 15:22:30|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|8
1653664960000|2022-05-27 15:22:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|10
1653664970000|2022-05-27 15:22:50|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15870.8|15866.8|17
1653664990000|2022-05-27 15:23:10|15875.4|15871.4|15877|15873|15878.6|15874.6|15875.4|15871.4|38
1653665000000|2022-05-27 15:23:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|5
1653665010000|2022-05-27 15:23:30|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|14
1653665020000|2022-05-27 15:23:40|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|16
1653665030000|2022-05-27 15:23:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|5
1653665040000|2022-05-27 15:24:00|||||||||1
1653665050000|2022-05-27 15:24:10|||||||||9
1653665060000|2022-05-27 15:24:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|12
1653665070000|2022-05-27 15:24:30|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|8
1653665080000|2022-05-27 15:24:40|||||||||9
1653665090000|2022-05-27 15:24:50|||||||||1
1653665100000|2022-05-27 15:25:00|||||||||6
1653665130000|2022-05-27 15:25:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|6
1653665140000|2022-05-27 15:25:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|73
1653665150000|2022-05-27 15:25:50|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|11
1653665160000|2022-05-27 15:26:00|||||||||3
1653665200000|2022-05-27 15:26:40|||||||||11
1653665210000|2022-05-27 15:26:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|53
1653665220000|2022-05-27 15:27:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|13
1653665230000|2022-05-27 15:27:10|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|18
1653665250000|2022-05-27 15:27:30|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|9
1653665260000|2022-05-27 15:27:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|9
1653665270000|2022-05-27 15:27:50|||||||||14
1653665280000|2022-05-27 15:28:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|48
1653665300000|2022-05-27 15:28:20|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|4
1653665310000|2022-05-27 15:28:30|15869.2|15865.2|15870.8|15866.8|15870.8|15866.8|15869.2|15865.2|17
1653665320000|2022-05-27 15:28:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|8
1653665330000|2022-05-27 15:28:50|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|10
1653665340000|2022-05-27 15:29:00|||||||||26
1653665350000|2022-05-27 15:29:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|31
1653665360000|2022-05-27 15:29:20|15877|15873|15881.7|15877.7|15881.7|15877.7|15877|15873|40
1653665370000|2022-05-27 15:29:30|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|31
1653665380000|2022-05-27 15:29:40|||||||||23
1653665390000|2022-05-27 15:29:50|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|25
1653665400000|2022-05-27 15:30:00|||||||||27
1653665410000|2022-05-27 15:30:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|44
1653665420000|2022-05-27 15:30:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|43
1653665430000|2022-05-27 15:30:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15
1653665440000|2022-05-27 15:30:40|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|59
1653665450000|2022-05-27 15:30:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|53
1653665460000|2022-05-27 15:31:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15887.9|15883.9|29
1653665470000|2022-05-27 15:31:10|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|22
1653665480000|2022-05-27 15:31:20|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|47
1653665490000|2022-05-27 15:31:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|38
1653665500000|2022-05-27 15:31:40|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|33
1653665510000|2022-05-27 15:31:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|55
1653665520000|2022-05-27 15:32:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|112
1653665530000|2022-05-27 15:32:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|39
1653665540000|2022-05-27 15:32:20|||||||||11
1653665550000|2022-05-27 15:32:30|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|45
1653665560000|2022-05-27 15:32:40|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15908.3|15904.3|16
1653665570000|2022-05-27 15:32:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|40
1653665580000|2022-05-27 15:33:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|59
1653665590000|2022-05-27 15:33:10|||||||||50
1653665600000|2022-05-27 15:33:20|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|21
1653665610000|2022-05-27 15:33:30|||||||||8
1653665620000|2022-05-27 15:33:40|||||||||26
1653665630000|2022-05-27 15:33:50|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|19
1653665640000|2022-05-27 15:34:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|10
1653665650000|2022-05-27 15:34:10|||||||||9
1653665660000|2022-05-27 15:34:20|||||||||6
1653665670000|2022-05-27 15:34:30|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|29
1653665680000|2022-05-27 15:34:40|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|7
1653665690000|2022-05-27 15:34:50|||||||||3
1653665700000|2022-05-27 15:35:00|15906.7|15902.7|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|6
1653665710000|2022-05-27 15:35:10|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|2
1653665730000|2022-05-27 15:35:30|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|23
1653665740000|2022-05-27 15:35:40|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|2
1653665760000|2022-05-27 15:36:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|5
1653665770000|2022-05-27 15:36:10|||||||||1
1653665780000|2022-05-27 15:36:20|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|21
1653665800000|2022-05-27 15:36:40|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|23
1653665810000|2022-05-27 15:36:50|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15905.1|15901.1|9
1653665820000|2022-05-27 15:37:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|9
1653665830000|2022-05-27 15:37:10|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|0
1653665840000|2022-05-27 15:37:20|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|29
1653665850000|2022-05-27 15:37:30|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|9
1653665860000|2022-05-27 15:37:40|||||||||1
1653665870000|2022-05-27 15:37:50|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|25
1653665880000|2022-05-27 15:38:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|7
1653665890000|2022-05-27 15:38:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|3
1653665900000|2022-05-27 15:38:20|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|8
1653665910000|2022-05-27 15:38:30|||||||||21
1653665930000|2022-05-27 15:38:50|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|14
1653665940000|2022-05-27 15:39:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|2
1653665950000|2022-05-27 15:39:10|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|5
1653665960000|2022-05-27 15:39:20|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|5
1653665980000|2022-05-27 15:39:40|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15906.7|15902.7|5
1653665990000|2022-05-27 15:39:50|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|30
1653666000000|2022-05-27 15:40:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|48
1653666010000|2022-05-27 15:40:10|||||||||1
1653666020000|2022-05-27 15:40:20|||||||||7
1653666040000|2022-05-27 15:40:40|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|39
1653666050000|2022-05-27 15:40:50|15906.7|15902.7|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|27
1653666060000|2022-05-27 15:41:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|30
1653666070000|2022-05-27 15:41:10|||||||||1
1653666080000|2022-05-27 15:41:20|||||||||76
1653666090000|2022-05-27 15:41:30|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|34
1653666100000|2022-05-27 15:41:40|||||||||1
1653666110000|2022-05-27 15:41:50|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|17
1653666140000|2022-05-27 15:42:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|20
1653666150000|2022-05-27 15:42:30|15902|15898|15902|15898|15902|15898|15902|15898|2
1653666160000|2022-05-27 15:42:40|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|38
1653666170000|2022-05-27 15:42:50|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|21
1653666180000|2022-05-27 15:43:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|16
1653666190000|2022-05-27 15:43:10|15902|15898|15903.6|15899.6|15903.6|15899.6|15902|15898|10
1653666200000|2022-05-27 15:43:20|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|15
1653666230000|2022-05-27 15:43:50|||||||||14
1653666240000|2022-05-27 15:44:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|10
1653666250000|2022-05-27 15:44:10|||||||||5
1653666260000|2022-05-27 15:44:20|||||||||17
1653666270000|2022-05-27 15:44:30|15902|15898|15900.4|15896.4|15902|15898|15900.4|15896.4|25
1653666290000|2022-05-27 15:44:50|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|48
1653666300000|2022-05-27 15:45:00|||||||||79
1653666310000|2022-05-27 15:45:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|50
1653666320000|2022-05-27 15:45:20|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|26
1653666330000|2022-05-27 15:45:30|15900.4|15896.4|15900.4|15896.4|15902|15898|15900.4|15896.4|9
1653666350000|2022-05-27 15:45:50|15897.3|15893.3|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|4
1653666360000|2022-05-27 15:46:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|3
1653666370000|2022-05-27 15:46:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|4
1653666380000|2022-05-27 15:46:20|||||||||31
1653666390000|2022-05-27 15:46:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|7
1653666430000|2022-05-27 15:47:10|||||||||89
1653666450000|2022-05-27 15:47:30|||||||||12
1653666460000|2022-05-27 15:47:40|||||||||69
1653666470000|2022-05-27 15:47:50|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|20
1653666480000|2022-05-27 15:48:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|12
1653666490000|2022-05-27 15:48:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|2
1653666530000|2022-05-27 15:48:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|18
1653666550000|2022-05-27 15:49:10|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|19
1653666560000|2022-05-27 15:49:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|5
1653666570000|2022-05-27 15:49:30|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|10
1653666580000|2022-05-27 15:49:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|6
1653666590000|2022-05-27 15:49:50|||||||||2
1653666610000|2022-05-27 15:50:10|||||||||5
1653666620000|2022-05-27 15:50:20|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|7
1653666650000|2022-05-27 15:50:50|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|9
1653666670000|2022-05-27 15:51:10|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|12
1653666690000|2022-05-27 15:51:30|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|26
1653666710000|2022-05-27 15:51:50|||||||||14
1653666720000|2022-05-27 15:52:00|||||||||12
1653666780000|2022-05-27 15:53:00|||||||||2
1653666790000|2022-05-27 15:53:10|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|2
1653666800000|2022-05-27 15:53:20|||||||||2
1653666810000|2022-05-27 15:53:30|||||||||15
1653666820000|2022-05-27 15:53:40|||||||||1
1653666840000|2022-05-27 15:54:00|||||||||13
1653666860000|2022-05-27 15:54:20|||||||||3
1653666890000|2022-05-27 15:54:50|||||||||1
1653666900000|2022-05-27 15:55:00|||||||||19
1653666910000|2022-05-27 15:55:10|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|13
1653666920000|2022-05-27 15:55:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|21
1653666930000|2022-05-27 15:55:30|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|33
1653666940000|2022-05-27 15:55:40|||||||||8
1653666950000|2022-05-27 15:55:50|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|3
1653666980000|2022-05-27 15:56:20|||||||||2
1653666990000|2022-05-27 15:56:30|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15891.1|15887.1|5
1653667010000|2022-05-27 15:56:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|14
1653667020000|2022-05-27 15:57:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|31
1653667030000|2022-05-27 15:57:10|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|31
1653667040000|2022-05-27 15:57:20|||||||||5
1653667060000|2022-05-27 15:57:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|11
1653667080000|2022-05-27 15:58:00|15883.3|15879.3|15883.3|15879.3|15884.8|15880.8|15881.7|15877.7|20
1653667090000|2022-05-27 15:58:10|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|8
1653667100000|2022-05-27 15:58:20|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15883.3|15879.3|10
1653667110000|2022-05-27 15:58:30|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|2
1653667120000|2022-05-27 15:58:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|5
1653667130000|2022-05-27 15:58:50|||||||||2
1653667140000|2022-05-27 15:59:00|||||||||9
1653667150000|2022-05-27 15:59:10|||||||||1
1653667240000|2022-05-27 16:00:40|||||||||14
1653667260000|2022-05-27 16:01:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|48
1653667270000|2022-05-27 16:01:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|14
1653667280000|2022-05-27 16:01:20|||||||||5
1653667290000|2022-05-27 16:01:30|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|29
1653667300000|2022-05-27 16:01:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|29
1653667310000|2022-05-27 16:01:50|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|24
1653667320000|2022-05-27 16:02:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|16
1653667350000|2022-05-27 16:02:30|||||||||1
1653667400000|2022-05-27 16:03:20|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|2
1653667410000|2022-05-27 16:03:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|35
1653667430000|2022-05-27 16:03:50|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|75
1653667440000|2022-05-27 16:04:00|||||||||6
1653667460000|2022-05-27 16:04:20|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|25
1653667510000|2022-05-27 16:05:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|39
1653667520000|2022-05-27 16:05:20|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|25
1653667530000|2022-05-27 16:05:30|||||||||1
1653667550000|2022-05-27 16:05:50|||||||||1
1653667560000|2022-05-27 16:06:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|24
1653667570000|2022-05-27 16:06:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1653667590000|2022-05-27 16:06:30|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|6
1653667610000|2022-05-27 16:06:50|||||||||1
1653667620000|2022-05-27 16:07:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|7
1653667630000|2022-05-27 16:07:10|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|4
1653667640000|2022-05-27 16:07:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|0
1653667660000|2022-05-27 16:07:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|5
1653667680000|2022-05-27 16:08:00|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|5
1653667690000|2022-05-27 16:08:10|||||||||1
1653667730000|2022-05-27 16:08:50|||||||||2
1653667740000|2022-05-27 16:09:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|6
1653667750000|2022-05-27 16:09:10|||||||||1
1653667760000|2022-05-27 16:09:20|||||||||10
1653667770000|2022-05-27 16:09:30|||||||||1
1653667780000|2022-05-27 16:09:40|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|14
1653667790000|2022-05-27 16:09:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|8
1653667800000|2022-05-27 16:10:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|28
1653667810000|2022-05-27 16:10:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|5
1653667820000|2022-05-27 16:10:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|3
1653667830000|2022-05-27 16:10:30|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|6
1653667840000|2022-05-27 16:10:40|||||||||34
1653667850000|2022-05-27 16:10:50|||||||||9
1653667860000|2022-05-27 16:11:00|||||||||3
1653667870000|2022-05-27 16:11:10|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|9
1653667890000|2022-05-27 16:11:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|14
1653667920000|2022-05-27 16:12:00|||||||||1
1653667940000|2022-05-27 16:12:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|13
1653667950000|2022-05-27 16:12:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|13
1653667960000|2022-05-27 16:12:40|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|17
1653667970000|2022-05-27 16:12:50|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|11
1653667980000|2022-05-27 16:13:00|||||||||1
1653667990000|2022-05-27 16:13:10|||||||||2
1653668000000|2022-05-27 16:13:20|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|3
1653668010000|2022-05-27 16:13:30|||||||||93
1653668020000|2022-05-27 16:13:40|||||||||36
1653668030000|2022-05-27 16:13:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|16
1653668040000|2022-05-27 16:14:00|||||||||6
1653668050000|2022-05-27 16:14:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|13
1653668060000|2022-05-27 16:14:20|||||||||1
1653668080000|2022-05-27 16:14:40|||||||||1
1653668110000|2022-05-27 16:15:10|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|24
1653668120000|2022-05-27 16:15:20|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|10
1653668130000|2022-05-27 16:15:30|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|12
1653668150000|2022-05-27 16:15:50|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|33
1653668160000|2022-05-27 16:16:00|||||||||15
1653668170000|2022-05-27 16:16:10|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|30
1653668180000|2022-05-27 16:16:20|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|12
1653668190000|2022-05-27 16:16:30|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|7
1653668200000|2022-05-27 16:16:40|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|20
1653668210000|2022-05-27 16:16:50|||||||||4
1653668230000|2022-05-27 16:17:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|6
1653668240000|2022-05-27 16:17:20|||||||||8
1653668250000|2022-05-27 16:17:30|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|11
1653668260000|2022-05-27 16:17:40|||||||||19
1653668270000|2022-05-27 16:17:50|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|25
1653668280000|2022-05-27 16:18:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|42
1653668290000|2022-05-27 16:18:10|||||||||4
1653668300000|2022-05-27 16:18:20|||||||||16
1653668310000|2022-05-27 16:18:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|18
1653668320000|2022-05-27 16:18:40|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|22
1653668330000|2022-05-27 16:18:50|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15867.6|15863.6|21
1653668340000|2022-05-27 16:19:00|||||||||6
1653668350000|2022-05-27 16:19:10|||||||||6
1653668360000|2022-05-27 16:19:20|||||||||6
1653668370000|2022-05-27 16:19:30|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|30
1653668380000|2022-05-27 16:19:40|||||||||9
1653668390000|2022-05-27 16:19:50|||||||||15
1653668400000|2022-05-27 16:20:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|81
1653668410000|2022-05-27 16:20:10|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|63
1653668420000|2022-05-27 16:20:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|60
1653668430000|2022-05-27 16:20:30|||||||||3
1653668440000|2022-05-27 16:20:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|19
1653668450000|2022-05-27 16:20:50|||||||||26
1653668460000|2022-05-27 16:21:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|52
1653668470000|2022-05-27 16:21:10|||||||||7
1653668480000|2022-05-27 16:21:20|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|22
1653668490000|2022-05-27 16:21:30|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|11
1653668500000|2022-05-27 16:21:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|17
1653668510000|2022-05-27 16:21:50|||||||||4
1653668520000|2022-05-27 16:22:00|||||||||6
1653668530000|2022-05-27 16:22:10|||||||||2
1653668540000|2022-05-27 16:22:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|19
1653668550000|2022-05-27 16:22:30|||||||||2
1653668560000|2022-05-27 16:22:40|||||||||10
1653668570000|2022-05-27 16:22:50|||||||||3
1653668580000|2022-05-27 16:23:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|12
1653668590000|2022-05-27 16:23:10|||||||||5
1653668600000|2022-05-27 16:23:20|||||||||4
1653668610000|2022-05-27 16:23:30|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|12
1653668620000|2022-05-27 16:23:40|||||||||3
1653668630000|2022-05-27 16:23:50|||||||||4
1653668640000|2022-05-27 16:24:00|15852|15848|15852|15848|15852|15848|15850.4|15846.4|15
1653668650000|2022-05-27 16:24:10|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|31
1653668660000|2022-05-27 16:24:20|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|14
1653668670000|2022-05-27 16:24:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|41
1653668680000|2022-05-27 16:24:40|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|42
1653668690000|2022-05-27 16:24:50|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|32
1653668700000|2022-05-27 16:25:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|30
1653668710000|2022-05-27 16:25:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|21
1653668720000|2022-05-27 16:25:20|||||||||50
1653668730000|2022-05-27 16:25:30|||||||||7
1653668740000|2022-05-27 16:25:40|||||||||10
1653668750000|2022-05-27 16:25:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|9
1653668760000|2022-05-27 16:26:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|12
1653668770000|2022-05-27 16:26:10|||||||||14
1653668780000|2022-05-27 16:26:20|||||||||4
1653668790000|2022-05-27 16:26:30|||||||||5
1653668800000|2022-05-27 16:26:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|25
1653668810000|2022-05-27 16:26:50|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|39
1653668820000|2022-05-27 16:27:00|||||||||36
1653668830000|2022-05-27 16:27:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|96
1653668840000|2022-05-27 16:27:20|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|42
1653668850000|2022-05-27 16:27:30|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|121
1653668860000|2022-05-27 16:27:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|122
1653668870000|2022-05-27 16:27:50|||||||||3
1653668880000|2022-05-27 16:28:00|||||||||3
1653668890000|2022-05-27 16:28:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|7
1653668900000|2022-05-27 16:28:20|||||||||4
1653668910000|2022-05-27 16:28:30|||||||||3
1653668920000|2022-05-27 16:28:40|||||||||2
1653668940000|2022-05-27 16:29:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|40
1653668950000|2022-05-27 16:29:10|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|15
1653668960000|2022-05-27 16:29:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|4
1653668970000|2022-05-27 16:29:30|||||||||2
1653668980000|2022-05-27 16:29:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|16
1653668990000|2022-05-27 16:29:50|15833.3|15829.3|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|53
1653669000000|2022-05-27 16:30:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|23
1653669010000|2022-05-27 16:30:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|10
1653669020000|2022-05-27 16:30:20|||||||||7
1653669030000|2022-05-27 16:30:30|||||||||52
1653669040000|2022-05-27 16:30:40|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|17
1653669050000|2022-05-27 16:30:50|||||||||2
1653669080000|2022-05-27 16:31:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|25
1653669090000|2022-05-27 16:31:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1653669110000|2022-05-27 16:31:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|9
1653669120000|2022-05-27 16:32:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|17
1653669130000|2022-05-27 16:32:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|17
1653669140000|2022-05-27 16:32:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|12
1653669160000|2022-05-27 16:32:40|||||||||7
1653669180000|2022-05-27 16:33:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|25
1653669200000|2022-05-27 16:33:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|30
1653669210000|2022-05-27 16:33:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|20
1653669220000|2022-05-27 16:33:40|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|8
1653669230000|2022-05-27 16:33:50|||||||||5
1653669250000|2022-05-27 16:34:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|62
1653669270000|2022-05-27 16:34:30|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|41
1653669280000|2022-05-27 16:34:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|19
1653669290000|2022-05-27 16:34:50|||||||||3
1653669300000|2022-05-27 16:35:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|22
1653669310000|2022-05-27 16:35:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|55
1653669320000|2022-05-27 16:35:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653669330000|2022-05-27 16:35:30|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|23
1653669340000|2022-05-27 16:35:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|170
1653669360000|2022-05-27 16:36:00|||||||||5
1653669370000|2022-05-27 16:36:10|||||||||20
1653669380000|2022-05-27 16:36:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|125
1653669390000|2022-05-27 16:36:30|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|63
1653669400000|2022-05-27 16:36:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|91
1653669410000|2022-05-27 16:36:50|||||||||21
1653669420000|2022-05-27 16:37:00|||||||||54
1653669430000|2022-05-27 16:37:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|18
1653669440000|2022-05-27 16:37:20|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|57
1653669450000|2022-05-27 16:37:30|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|25
1653669460000|2022-05-27 16:37:40|||||||||9
1653669470000|2022-05-27 16:37:50|||||||||28
1653669490000|2022-05-27 16:38:10|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|54
1653669500000|2022-05-27 16:38:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|30
1653669510000|2022-05-27 16:38:30|||||||||25
1653669520000|2022-05-27 16:38:40|||||||||2
1653669540000|2022-05-27 16:39:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|58
1653669550000|2022-05-27 16:39:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|39
1653669590000|2022-05-27 16:39:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|32
1653669600000|2022-05-27 16:40:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|20
1653669610000|2022-05-27 16:40:10|||||||||1
1653669620000|2022-05-27 16:40:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|7
1653669630000|2022-05-27 16:40:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|3
1653669650000|2022-05-27 16:40:50|||||||||1
1653669660000|2022-05-27 16:41:00|||||||||4
1653669670000|2022-05-27 16:41:10|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|14
1653669700000|2022-05-27 16:41:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|40
1653669710000|2022-05-27 16:41:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|27
1653669720000|2022-05-27 16:42:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|20
1653669730000|2022-05-27 16:42:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|17
1653669740000|2022-05-27 16:42:20|||||||||8
1653669760000|2022-05-27 16:42:40|||||||||1
1653669770000|2022-05-27 16:42:50|||||||||15
1653669780000|2022-05-27 16:43:00|||||||||7
1653669790000|2022-05-27 16:43:10|||||||||3
1653669800000|2022-05-27 16:43:20|||||||||3
1653669810000|2022-05-27 16:43:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653669820000|2022-05-27 16:43:40|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|74
1653669830000|2022-05-27 16:43:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|136
1653669840000|2022-05-27 16:44:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|34
1653669850000|2022-05-27 16:44:10|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|20
1653669860000|2022-05-27 16:44:20|||||||||117
1653669870000|2022-05-27 16:44:30|||||||||12
1653669880000|2022-05-27 16:44:40|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|12
1653669890000|2022-05-27 16:44:50|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|16
1653669900000|2022-05-27 16:45:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|20
1653669910000|2022-05-27 16:45:10|||||||||11
1653669920000|2022-05-27 16:45:20|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|62
1653669930000|2022-05-27 16:45:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|24
1653669940000|2022-05-27 16:45:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|14
1653669950000|2022-05-27 16:45:50|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|63
1653669960000|2022-05-27 16:46:00|||||||||3
1653669970000|2022-05-27 16:46:10|||||||||1
1653669980000|2022-05-27 16:46:20|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|33
1653669990000|2022-05-27 16:46:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|12
1653670000000|2022-05-27 16:46:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|43
1653670010000|2022-05-27 16:46:50|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|114
1653670020000|2022-05-27 16:47:00|||||||||5
1653670040000|2022-05-27 16:47:20|||||||||24
1653670050000|2022-05-27 16:47:30|||||||||5
1653670060000|2022-05-27 16:47:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|22
1653670070000|2022-05-27 16:47:50|||||||||103
1653670080000|2022-05-27 16:48:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|69
1653670090000|2022-05-27 16:48:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|3
1653670100000|2022-05-27 16:48:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|9
1653670120000|2022-05-27 16:48:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|20
1653670130000|2022-05-27 16:48:50|||||||||38
1653670140000|2022-05-27 16:49:00|||||||||14
1653670150000|2022-05-27 16:49:10|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|17
1653670160000|2022-05-27 16:49:20|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|21
1653670170000|2022-05-27 16:49:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|3
1653670180000|2022-05-27 16:49:40|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|17
1653670190000|2022-05-27 16:49:50|||||||||21
1653670200000|2022-05-27 16:50:00|||||||||13
1653670210000|2022-05-27 16:50:10|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|17
1653670220000|2022-05-27 16:50:20|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|14
1653670230000|2022-05-27 16:50:30|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|8
1653670240000|2022-05-27 16:50:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|29
1653670250000|2022-05-27 16:50:50|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|16
1653670260000|2022-05-27 16:51:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|8
1653670270000|2022-05-27 16:51:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|30
1653670280000|2022-05-27 16:51:20|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|30
1653670290000|2022-05-27 16:51:30|||||||||3
1653670300000|2022-05-27 16:51:40|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|17
1653670310000|2022-05-27 16:51:50|15811.4|15807.4|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|35
1653670320000|2022-05-27 16:52:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|25
1653670330000|2022-05-27 16:52:10|||||||||56
1653670340000|2022-05-27 16:52:20|||||||||24
1653670350000|2022-05-27 16:52:30|||||||||11
1653670360000|2022-05-27 16:52:40|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|12
1653670370000|2022-05-27 16:52:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|15
1653670380000|2022-05-27 16:53:00|||||||||10
1653670390000|2022-05-27 16:53:10|||||||||1
1653670400000|2022-05-27 16:53:20|||||||||12
1653670410000|2022-05-27 16:53:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|49
1653670420000|2022-05-27 16:53:40|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|11
1653670430000|2022-05-27 16:53:50|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|24
1653670440000|2022-05-27 16:54:00|||||||||1
1653670450000|2022-05-27 16:54:10|||||||||3
1653670460000|2022-05-27 16:54:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|71
1653670470000|2022-05-27 16:54:30|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|16
1653670480000|2022-05-27 16:54:40|||||||||1
1653670490000|2022-05-27 16:54:50|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|43
1653670500000|2022-05-27 16:55:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653670510000|2022-05-27 16:55:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|20
1653670520000|2022-05-27 16:55:20|15827|15823|15822.3|15818.3|15827|15823|15822.3|15818.3|43
1653670530000|2022-05-27 16:55:30|||||||||1
1653670540000|2022-05-27 16:55:40|||||||||1
1653670550000|2022-05-27 16:55:50|||||||||9
1653670560000|2022-05-27 16:56:00|||||||||1
1653670570000|2022-05-27 16:56:10|||||||||2
1653670580000|2022-05-27 16:56:20|15820.8|15816.8|15816.1|15812.1|15820.8|15816.8|15816.1|15812.1|41
1653670590000|2022-05-27 16:56:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|67
1653670600000|2022-05-27 16:56:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|19
1653670610000|2022-05-27 16:56:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|5
1653670620000|2022-05-27 16:57:00|||||||||57
1653670630000|2022-05-27 16:57:10|||||||||11
1653670640000|2022-05-27 16:57:20|||||||||8
1653670650000|2022-05-27 16:57:30|||||||||33
1653670660000|2022-05-27 16:57:40|||||||||9
1653670670000|2022-05-27 16:57:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|12
1653670680000|2022-05-27 16:58:00|||||||||10
1653670690000|2022-05-27 16:58:10|||||||||26
1653670700000|2022-05-27 16:58:20|||||||||12
1653670710000|2022-05-27 16:58:30|||||||||9
1653670720000|2022-05-27 16:58:40|||||||||9
1653670730000|2022-05-27 16:58:50|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|60
1653670740000|2022-05-27 16:59:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|9
1653670750000|2022-05-27 16:59:10|||||||||6
1653670760000|2022-05-27 16:59:20|||||||||10
1653670770000|2022-05-27 16:59:30|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|124
1653670780000|2022-05-27 16:59:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|168
1653670790000|2022-05-27 16:59:50|15802|15798|15808.3|15804.3|15809.8|15805.8|15800.4|15796.4|224
1653670800000|2022-05-27 17:00:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|49
1653670810000|2022-05-27 17:00:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|24
1653670820000|2022-05-27 17:00:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|146
1653670830000|2022-05-27 17:00:30|||||||||64
1653670840000|2022-05-27 17:00:40|||||||||5
1653670850000|2022-05-27 17:00:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|42
1653670860000|2022-05-27 17:01:00|||||||||13
1653670870000|2022-05-27 17:01:10|||||||||3
1653670880000|2022-05-27 17:01:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|37
1653670890000|2022-05-27 17:01:30|||||||||3
1653670900000|2022-05-27 17:01:40|||||||||39
1653670910000|2022-05-27 17:01:50|||||||||2
1653670920000|2022-05-27 17:02:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|89
1653670930000|2022-05-27 17:02:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|5
1653670950000|2022-05-27 17:02:30|||||||||11
1653670960000|2022-05-27 17:02:40|||||||||12
1653670970000|2022-05-27 17:02:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|10
1653670980000|2022-05-27 17:03:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|21
1653670990000|2022-05-27 17:03:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|9
1653671000000|2022-05-27 17:03:20|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|2
1653671010000|2022-05-27 17:03:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|11
1653671020000|2022-05-27 17:03:40|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|10
1653671030000|2022-05-27 17:03:50|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|132
1653671040000|2022-05-27 17:04:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|28
1653671050000|2022-05-27 17:04:10|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|18
1653671060000|2022-05-27 17:04:20|15812.9|15808.9|15800.4|15796.4|15812.9|15808.9|15800.4|15796.4|83
1653671070000|2022-05-27 17:04:30|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|32
1653671080000|2022-05-27 17:04:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|7
1653671090000|2022-05-27 17:04:50|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|2
1653671110000|2022-05-27 17:05:10|15806.7|15802.7|15803.6|15799.6|15808.3|15804.3|15803.6|15799.6|92
1653671120000|2022-05-27 17:05:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|31
1653671170000|2022-05-27 17:06:10|||||||||3
1653671180000|2022-05-27 17:06:20|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|29
1653671190000|2022-05-27 17:06:30|||||||||6
1653671200000|2022-05-27 17:06:40|||||||||6
1653671210000|2022-05-27 17:06:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|7
1653671220000|2022-05-27 17:07:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|18
1653671240000|2022-05-27 17:07:20|||||||||2
1653671250000|2022-05-27 17:07:30|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|14
1653671260000|2022-05-27 17:07:40|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|2
1653671270000|2022-05-27 17:07:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|11
1653671290000|2022-05-27 17:08:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|24
1653671330000|2022-05-27 17:08:50|||||||||8
1653671340000|2022-05-27 17:09:00|||||||||2
1653671350000|2022-05-27 17:09:10|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|41
1653671360000|2022-05-27 17:09:20|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|0
1653671380000|2022-05-27 17:09:40|||||||||7
1653671390000|2022-05-27 17:09:50|||||||||1
1653671400000|2022-05-27 17:10:00|||||||||10
1653671410000|2022-05-27 17:10:10|||||||||1
1653671420000|2022-05-27 17:10:20|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|3
1653671430000|2022-05-27 17:10:30|||||||||18
1653671460000|2022-05-27 17:11:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|12
1653671470000|2022-05-27 17:11:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|5
1653671490000|2022-05-27 17:11:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|64
1653671510000|2022-05-27 17:11:50|||||||||1
1653671520000|2022-05-27 17:12:00|15803.6|15799.6|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|52
1653671540000|2022-05-27 17:12:20|||||||||27
1653671550000|2022-05-27 17:12:30|||||||||70
1653671560000|2022-05-27 17:12:40|||||||||26
1653671570000|2022-05-27 17:12:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|28
1653671580000|2022-05-27 17:13:00|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|4
1653671590000|2022-05-27 17:13:10|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|6
1653671610000|2022-05-27 17:13:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|5
1653671630000|2022-05-27 17:13:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|16
1653671640000|2022-05-27 17:14:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|128
1653671650000|2022-05-27 17:14:10|||||||||66
1653671660000|2022-05-27 17:14:20|||||||||2
1653671670000|2022-05-27 17:14:30|||||||||3
1653671690000|2022-05-27 17:14:50|||||||||2
1653671700000|2022-05-27 17:15:00|||||||||1
1653671720000|2022-05-27 17:15:20|||||||||1
1653671730000|2022-05-27 17:15:30|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|41
1653671740000|2022-05-27 17:15:40|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|15
1653671760000|2022-05-27 17:16:00|||||||||8
1653671770000|2022-05-27 17:16:10|||||||||10
1653671780000|2022-05-27 17:16:20|||||||||10
1653671790000|2022-05-27 17:16:30|||||||||23
1653671800000|2022-05-27 17:16:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|5
1653671810000|2022-05-27 17:16:50|||||||||10
1653671820000|2022-05-27 17:17:00|||||||||1
1653671830000|2022-05-27 17:17:10|||||||||1
1653671840000|2022-05-27 17:17:20|||||||||1
1653671850000|2022-05-27 17:17:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15
1653671870000|2022-05-27 17:17:50|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|28
1653671890000|2022-05-27 17:18:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|10
1653671900000|2022-05-27 17:18:20|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|33
1653671910000|2022-05-27 17:18:30|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|9
1653671920000|2022-05-27 17:18:40|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|12
1653671930000|2022-05-27 17:18:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|13
1653671940000|2022-05-27 17:19:00|15805.1|15801.1|15805.1|15801.1|15806.7|15802.7|15805.1|15801.1|11
1653671950000|2022-05-27 17:19:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1653671970000|2022-05-27 17:19:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|12
1653671980000|2022-05-27 17:19:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|8
1653671990000|2022-05-27 17:19:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653672000000|2022-05-27 17:20:00|||||||||3
1653672010000|2022-05-27 17:20:10|||||||||4
1653672030000|2022-05-27 17:20:30|||||||||11
1653672040000|2022-05-27 17:20:40|||||||||20
1653672050000|2022-05-27 17:20:50|||||||||8
1653672060000|2022-05-27 17:21:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|7
1653672080000|2022-05-27 17:21:20|||||||||45
1653672090000|2022-05-27 17:21:30|||||||||16
1653672100000|2022-05-27 17:21:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|11
1653672110000|2022-05-27 17:21:50|||||||||8
1653672120000|2022-05-27 17:22:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|25
1653672130000|2022-05-27 17:22:10|||||||||2
1653672170000|2022-05-27 17:22:50|||||||||2
1653672180000|2022-05-27 17:23:00|||||||||2
1653672190000|2022-05-27 17:23:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|21
1653672200000|2022-05-27 17:23:20|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|17
1653672210000|2022-05-27 17:23:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|16
1653672220000|2022-05-27 17:23:40|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|8
1653672240000|2022-05-27 17:24:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|5
1653672270000|2022-05-27 17:24:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|5
1653672280000|2022-05-27 17:24:40|||||||||1
1653672290000|2022-05-27 17:24:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|6
1653672310000|2022-05-27 17:25:10|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|17
1653672320000|2022-05-27 17:25:20|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|7
1653672330000|2022-05-27 17:25:30|||||||||1
1653672340000|2022-05-27 17:25:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|2
1653672360000|2022-05-27 17:26:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|32
1653672380000|2022-05-27 17:26:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|13
1653672390000|2022-05-27 17:26:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|12
1653672400000|2022-05-27 17:26:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|3
1653672410000|2022-05-27 17:26:50|||||||||11
1653672440000|2022-05-27 17:27:20|||||||||19
1653672460000|2022-05-27 17:27:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|54
1653672480000|2022-05-27 17:28:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|20
1653672510000|2022-05-27 17:28:30|||||||||7
1653672520000|2022-05-27 17:28:40|||||||||38
1653672540000|2022-05-27 17:29:00|||||||||1
1653672560000|2022-05-27 17:29:20|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|48
1653672570000|2022-05-27 17:29:30|||||||||1
1653672580000|2022-05-27 17:29:40|||||||||10
1653672590000|2022-05-27 17:29:50|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|4
1653672600000|2022-05-27 17:30:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|7
1653672610000|2022-05-27 17:30:10|||||||||2
1653672620000|2022-05-27 17:30:20|||||||||1
1653672630000|2022-05-27 17:30:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|8
1653672640000|2022-05-27 17:30:40|||||||||1
1653672650000|2022-05-27 17:30:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|24
1653672670000|2022-05-27 17:31:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|18
1653672680000|2022-05-27 17:31:20|||||||||2
1653672690000|2022-05-27 17:31:30|||||||||3
1653672720000|2022-05-27 17:32:00|||||||||23
1653672740000|2022-05-27 17:32:20|||||||||2
1653672800000|2022-05-27 17:33:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|19
1653672830000|2022-05-27 17:33:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|9
1653672840000|2022-05-27 17:34:00|||||||||1
1653672850000|2022-05-27 17:34:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|9
1653672880000|2022-05-27 17:34:40|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|9
1653672890000|2022-05-27 17:34:50|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|11
1653672900000|2022-05-27 17:35:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|5
1653672910000|2022-05-27 17:35:10|||||||||1
1653672930000|2022-05-27 17:35:30|||||||||2
1653672950000|2022-05-27 17:35:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|5
1653672990000|2022-05-27 17:36:30|||||||||1
1653673020000|2022-05-27 17:37:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|10
1653673040000|2022-05-27 17:37:20|||||||||1
1653673050000|2022-05-27 17:37:30|||||||||1
1653673070000|2022-05-27 17:37:50|||||||||9
1653673090000|2022-05-27 17:38:10|||||||||31
1653673120000|2022-05-27 17:38:40|||||||||11
1653673240000|2022-05-27 17:40:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15
1653673250000|2022-05-27 17:40:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|11
1653673280000|2022-05-27 17:41:20|||||||||6
1653673290000|2022-05-27 17:41:30|||||||||1
1653673300000|2022-05-27 17:41:40|||||||||1
1653673310000|2022-05-27 17:41:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|4
1653673320000|2022-05-27 17:42:00|||||||||25
1653673330000|2022-05-27 17:42:10|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|6
1653673350000|2022-05-27 17:42:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|16
1653673360000|2022-05-27 17:42:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|20
1653673370000|2022-05-27 17:42:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|11
1653673410000|2022-05-27 17:43:30|||||||||1
1653673440000|2022-05-27 17:44:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|13
1653673470000|2022-05-27 17:44:30|||||||||12
1653673500000|2022-05-27 17:45:00|||||||||2
1653673510000|2022-05-27 17:45:10|||||||||17
1653673520000|2022-05-27 17:45:20|||||||||6
1653673530000|2022-05-27 17:45:30|||||||||1
1653673540000|2022-05-27 17:45:40|||||||||3
1653673560000|2022-05-27 17:46:00|||||||||15
1653673580000|2022-05-27 17:46:20|||||||||3
1653673590000|2022-05-27 17:46:30|||||||||9
1653673610000|2022-05-27 17:46:50|||||||||3
1653673630000|2022-05-27 17:47:10|||||||||1
1653673640000|2022-05-27 17:47:20|||||||||5
1653673650000|2022-05-27 17:47:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|9
1653673660000|2022-05-27 17:47:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|16
1653673670000|2022-05-27 17:47:50|||||||||12
1653673690000|2022-05-27 17:48:10|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|56
1653673710000|2022-05-27 17:48:30|||||||||1
1653673720000|2022-05-27 17:48:40|||||||||26
1653673730000|2022-05-27 17:48:50|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|24
1653673770000|2022-05-27 17:49:30|||||||||2
1653673790000|2022-05-27 17:49:50|15827|15823|15827|15823|15827|15823|15827|15823|33
1653673800000|2022-05-27 17:50:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|4
1653673850000|2022-05-27 17:50:50|||||||||13
1653673880000|2022-05-27 17:51:20|||||||||21
1653673900000|2022-05-27 17:51:40|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|21
1653673930000|2022-05-27 17:52:10|||||||||36
1653673940000|2022-05-27 17:52:20|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|6
1653673950000|2022-05-27 17:52:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|25
1653673960000|2022-05-27 17:52:40|||||||||4
1653673970000|2022-05-27 17:52:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|17
1653674030000|2022-05-27 17:53:50|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|42
1653674040000|2022-05-27 17:54:00|||||||||1
1653674070000|2022-05-27 17:54:30|||||||||4
1653674110000|2022-05-27 17:55:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|10
1653674120000|2022-05-27 17:55:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|17
1653674130000|2022-05-27 17:55:30|||||||||4
1653674140000|2022-05-27 17:55:40|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|13
1653674150000|2022-05-27 17:55:50|||||||||2
1653674160000|2022-05-27 17:56:00|||||||||2
1653674180000|2022-05-27 17:56:20|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|4
1653674200000|2022-05-27 17:56:40|||||||||1
1653674210000|2022-05-27 17:56:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|5
1653674250000|2022-05-27 17:57:30|||||||||2
1653674260000|2022-05-27 17:57:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|5
1653674270000|2022-05-27 17:57:50|||||||||3
1653674290000|2022-05-27 17:58:10|||||||||14
1653674300000|2022-05-27 17:58:20|||||||||4
1653674310000|2022-05-27 17:58:30|||||||||7
1653674320000|2022-05-27 17:58:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15
1653674330000|2022-05-27 17:58:50|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|12
1653674340000|2022-05-27 17:59:00|||||||||19
1653674350000|2022-05-27 17:59:10|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|225
1653674360000|2022-05-27 17:59:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|36
1653674370000|2022-05-27 17:59:30|15827|15823|15827|15823|15827|15823|15827|15823|53
1653674380000|2022-05-27 17:59:40|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|52
1653674390000|2022-05-27 17:59:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|107
1653674400000|2022-05-27 18:00:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|45
1653674410000|2022-05-27 18:00:10|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|8
1653674420000|2022-05-27 18:00:20|||||||||1
1653674430000|2022-05-27 18:00:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|16
1653674440000|2022-05-27 18:00:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|14
1653674450000|2022-05-27 18:00:50|||||||||1
1653674470000|2022-05-27 18:01:10|||||||||1
1653674480000|2022-05-27 18:01:20|||||||||20
1653674490000|2022-05-27 18:01:30|||||||||8
1653674500000|2022-05-27 18:01:40|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|14
1653674510000|2022-05-27 18:01:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|16
1653674520000|2022-05-27 18:02:00|||||||||22
1653674540000|2022-05-27 18:02:20|||||||||5
1653674640000|2022-05-27 18:04:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|27
1653674680000|2022-05-27 18:04:40|||||||||3
1653674690000|2022-05-27 18:04:50|||||||||1
1653674710000|2022-05-27 18:05:10|||||||||4
1653674740000|2022-05-27 18:05:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|8
1653674770000|2022-05-27 18:06:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|9
1653674790000|2022-05-27 18:06:30|||||||||1
1653674800000|2022-05-27 18:06:40|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|17
1653674820000|2022-05-27 18:07:00|||||||||3
1653674890000|2022-05-27 18:08:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|18
1653674900000|2022-05-27 18:08:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|12
1653674940000|2022-05-27 18:09:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|10
1653674980000|2022-05-27 18:09:40|||||||||1
1653674990000|2022-05-27 18:09:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|5
1653675000000|2022-05-27 18:10:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|9
1653675040000|2022-05-27 18:10:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|13
1653675070000|2022-05-27 18:11:10|||||||||2
1653675160000|2022-05-27 18:12:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1653675170000|2022-05-27 18:12:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|11
1653675200000|2022-05-27 18:13:20|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|10
1653675210000|2022-05-27 18:13:30|||||||||2
1653675270000|2022-05-27 18:14:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|4
1653675290000|2022-05-27 18:14:50|||||||||4
1653675310000|2022-05-27 18:15:10|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|11
1653675320000|2022-05-27 18:15:20|||||||||5
1653675370000|2022-05-27 18:16:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|12
1653675380000|2022-05-27 18:16:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653675420000|2022-05-27 18:17:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|7
1653675430000|2022-05-27 18:17:10|||||||||7
1653675440000|2022-05-27 18:17:20|||||||||15
1653675480000|2022-05-27 18:18:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|9
1653675510000|2022-05-27 18:18:30|||||||||4
1653675680000|2022-05-27 18:21:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|41
1653675690000|2022-05-27 18:21:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|12
1653675700000|2022-05-27 18:21:40|||||||||7
1653675710000|2022-05-27 18:21:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|18
1653675720000|2022-05-27 18:22:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|6
1653675730000|2022-05-27 18:22:10|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|24
1653675740000|2022-05-27 18:22:20|||||||||10
1653675750000|2022-05-27 18:22:30|||||||||50
1653675810000|2022-05-27 18:23:30|||||||||1
1653675820000|2022-05-27 18:23:40|||||||||1
1653675840000|2022-05-27 18:24:00|||||||||1
1653675870000|2022-05-27 18:24:30|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|26
1653675880000|2022-05-27 18:24:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|10
1653675890000|2022-05-27 18:24:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|22
1653675900000|2022-05-27 18:25:00|||||||||2
1653675950000|2022-05-27 18:25:50|||||||||1
1653675960000|2022-05-27 18:26:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1653675970000|2022-05-27 18:26:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|9
1653675980000|2022-05-27 18:26:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|19
1653675990000|2022-05-27 18:26:30|||||||||4
1653676000000|2022-05-27 18:26:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|25
1653676010000|2022-05-27 18:26:50|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|4
1653676060000|2022-05-27 18:27:40|||||||||1
1653676070000|2022-05-27 18:27:50|||||||||2
1653676160000|2022-05-27 18:29:20|||||||||1
1653676180000|2022-05-27 18:29:40|||||||||4
1653676240000|2022-05-27 18:30:40|||||||||1
1653676290000|2022-05-27 18:31:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|27
1653676310000|2022-05-27 18:31:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|16
1653676320000|2022-05-27 18:32:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|8
1653676360000|2022-05-27 18:32:40|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|10
1653676370000|2022-05-27 18:32:50|||||||||6
1653676380000|2022-05-27 18:33:00|||||||||1
1653676410000|2022-05-27 18:33:30|||||||||1
1653676420000|2022-05-27 18:33:40|||||||||1
1653676440000|2022-05-27 18:34:00|||||||||3
1653676450000|2022-05-27 18:34:10|||||||||1
1653676470000|2022-05-27 18:34:30|||||||||6
1653676480000|2022-05-27 18:34:40|||||||||26
1653676490000|2022-05-27 18:34:50|||||||||32
1653676500000|2022-05-27 18:35:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653676530000|2022-05-27 18:35:30|||||||||1
1653676570000|2022-05-27 18:36:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|13
1653676600000|2022-05-27 18:36:40|||||||||1
1653676620000|2022-05-27 18:37:00|15827|15823|15827|15823|15827|15823|15827|15823|2
1653676650000|2022-05-27 18:37:30|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|1
1653676660000|2022-05-27 18:37:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|6
1653676670000|2022-05-27 18:37:50|15827|15823|15827|15823|15827|15823|15827|15823|12
1653676680000|2022-05-27 18:38:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|1
1653676730000|2022-05-27 18:38:50|||||||||3
1653676740000|2022-05-27 18:39:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|9
1653676760000|2022-05-27 18:39:20|||||||||1
1653676780000|2022-05-27 18:39:40|||||||||1
1653676790000|2022-05-27 18:39:50|||||||||1
1653676800000|2022-05-27 18:40:00|||||||||5
1653676810000|2022-05-27 18:40:10|||||||||1
1653676820000|2022-05-27 18:40:20|||||||||1
1653676830000|2022-05-27 18:40:30|||||||||14
1653676840000|2022-05-27 18:40:40|||||||||3
1653676860000|2022-05-27 18:41:00|||||||||3
1653676890000|2022-05-27 18:41:30|15827|15823|15827|15823|15827|15823|15827|15823|3
1653676900000|2022-05-27 18:41:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653676950000|2022-05-27 18:42:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|8
1653676960000|2022-05-27 18:42:40|||||||||1
1653676980000|2022-05-27 18:43:00|||||||||4
1653676990000|2022-05-27 18:43:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|19
1653677000000|2022-05-27 18:43:20|||||||||14
1653677020000|2022-05-27 18:43:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|11
1653677050000|2022-05-27 18:44:10|||||||||1
1653677070000|2022-05-27 18:44:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|12
1653677080000|2022-05-27 18:44:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653677100000|2022-05-27 18:45:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1653677110000|2022-05-27 18:45:10|||||||||7
1653677120000|2022-05-27 18:45:20|||||||||23
1653677160000|2022-05-27 18:46:00|||||||||2
1653677170000|2022-05-27 18:46:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|2
1653677190000|2022-05-27 18:46:30|||||||||1
1653677200000|2022-05-27 18:46:40|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|2
1653677220000|2022-05-27 18:47:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|3
1653677260000|2022-05-27 18:47:40|||||||||5
1653677270000|2022-05-27 18:47:50|||||||||5
1653677300000|2022-05-27 18:48:20|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|15
1653677310000|2022-05-27 18:48:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|7
1653677380000|2022-05-27 18:49:40|||||||||2
1653677420000|2022-05-27 18:50:20|||||||||18
1653677430000|2022-05-27 18:50:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|48
1653677470000|2022-05-27 18:51:10|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|6
1653677480000|2022-05-27 18:51:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|25
1653677500000|2022-05-27 18:51:40|||||||||6
1653677570000|2022-05-27 18:52:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|6
1653677600000|2022-05-27 18:53:20|||||||||4
1653677690000|2022-05-27 18:54:50|||||||||1
1653677700000|2022-05-27 18:55:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|13
1653677730000|2022-05-27 18:55:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15
1653677810000|2022-05-27 18:56:50|||||||||4
1653677830000|2022-05-27 18:57:10|||||||||2
1653677880000|2022-05-27 18:58:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|37
1653677900000|2022-05-27 18:58:20|||||||||1
1653677920000|2022-05-27 18:58:40|||||||||1
1653677930000|2022-05-27 18:58:50|||||||||14
1653677940000|2022-05-27 18:59:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|27
1653677950000|2022-05-27 18:59:10|||||||||22
1653677960000|2022-05-27 18:59:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|13
1653677970000|2022-05-27 18:59:30|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|37
1653677980000|2022-05-27 18:59:40|||||||||28
1653677990000|2022-05-27 18:59:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|60
1653678000000|2022-05-27 19:00:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|19
1653678010000|2022-05-27 19:00:10|||||||||3
1653678020000|2022-05-27 19:00:20|||||||||4
1653678070000|2022-05-27 19:01:10|||||||||7
1653678080000|2022-05-27 19:01:20|||||||||4
1653678090000|2022-05-27 19:01:30|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|28
1653678130000|2022-05-27 19:02:10|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|6
1653678140000|2022-05-27 19:02:20|||||||||1
1653678150000|2022-05-27 19:02:30|||||||||7
1653678170000|2022-05-27 19:02:50|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|4
1653678180000|2022-05-27 19:03:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|10
1653678190000|2022-05-27 19:03:10|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|2
1653678230000|2022-05-27 19:03:50|||||||||1
1653678280000|2022-05-27 19:04:40|||||||||8
1653678320000|2022-05-27 19:05:20|||||||||8
1653678350000|2022-05-27 19:05:50|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1
1653678420000|2022-05-27 19:07:00|||||||||1
1653678440000|2022-05-27 19:07:20|||||||||3
1653678460000|2022-05-27 19:07:40|||||||||1
1653678470000|2022-05-27 19:07:50|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|26
1653678500000|2022-05-27 19:08:20|||||||||1
1653678510000|2022-05-27 19:08:30|||||||||1
1653678520000|2022-05-27 19:08:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|9
1653678530000|2022-05-27 19:08:50|||||||||10
1653678550000|2022-05-27 19:09:10|||||||||1
1653678670000|2022-05-27 19:11:10|||||||||13
1653678700000|2022-05-27 19:11:40|||||||||2
1653678710000|2022-05-27 19:11:50|||||||||1
1653678720000|2022-05-27 19:12:00|||||||||21
1653678740000|2022-05-27 19:12:20|||||||||5
1653678750000|2022-05-27 19:12:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|10
1653678780000|2022-05-27 19:13:00|||||||||18
1653678790000|2022-05-27 19:13:10|||||||||1
1653678840000|2022-05-27 19:14:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|13
1653678860000|2022-05-27 19:14:20|||||||||1
1653678870000|2022-05-27 19:14:30|||||||||2
1653678880000|2022-05-27 19:14:40|||||||||4
1653678890000|2022-05-27 19:14:50|||||||||1
1653678910000|2022-05-27 19:15:10|||||||||1
1653678920000|2022-05-27 19:15:20|||||||||1
1653678940000|2022-05-27 19:15:40|||||||||1
1653678950000|2022-05-27 19:15:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|26
1653678960000|2022-05-27 19:16:00|||||||||1
1653678970000|2022-05-27 19:16:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|11
1653678980000|2022-05-27 19:16:20|||||||||4
1653678990000|2022-05-27 19:16:30|||||||||3
1653679000000|2022-05-27 19:16:40|||||||||1
1653679010000|2022-05-27 19:16:50|||||||||1
1653679020000|2022-05-27 19:17:00|||||||||1
1653679030000|2022-05-27 19:17:10|||||||||2
1653679040000|2022-05-27 19:17:20|||||||||3
1653679050000|2022-05-27 19:17:30|||||||||1
1653679060000|2022-05-27 19:17:40|||||||||2
1653679070000|2022-05-27 19:17:50|||||||||3
1653679080000|2022-05-27 19:18:00|||||||||1
1653679090000|2022-05-27 19:18:10|||||||||4
1653679110000|2022-05-27 19:18:30|||||||||1
1653679120000|2022-05-27 19:18:40|||||||||11
1653679130000|2022-05-27 19:18:50|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|16
1653679140000|2022-05-27 19:19:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1653679150000|2022-05-27 19:19:10|||||||||1
1653679160000|2022-05-27 19:19:20|||||||||1
1653679180000|2022-05-27 19:19:40|||||||||1
1653679190000|2022-05-27 19:19:50|||||||||2
1653679200000|2022-05-27 19:20:00|||||||||9
1653679210000|2022-05-27 19:20:10|||||||||1
1653679220000|2022-05-27 19:20:20|||||||||1
1653679230000|2022-05-27 19:20:30|||||||||1
1653679250000|2022-05-27 19:20:50|||||||||1
1653679260000|2022-05-27 19:21:00|||||||||1
1653679280000|2022-05-27 19:21:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|31
1653679290000|2022-05-27 19:21:30|||||||||1
1653679310000|2022-05-27 19:21:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|12
1653679320000|2022-05-27 19:22:00|||||||||1
1653679330000|2022-05-27 19:22:10|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|8
1653679350000|2022-05-27 19:22:30|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653679360000|2022-05-27 19:22:40|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|3
1653679370000|2022-05-27 19:22:50|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|4
1653679380000|2022-05-27 19:23:00|||||||||6
1653679390000|2022-05-27 19:23:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|5
1653679400000|2022-05-27 19:23:20|||||||||10
1653679420000|2022-05-27 19:23:40|||||||||1
1653679430000|2022-05-27 19:23:50|||||||||11
1653679440000|2022-05-27 19:24:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|19
1653679450000|2022-05-27 19:24:10|||||||||1
1653679460000|2022-05-27 19:24:20|||||||||1
1653679470000|2022-05-27 19:24:30|||||||||7
1653679480000|2022-05-27 19:24:40|||||||||1
1653679490000|2022-05-27 19:24:50|||||||||10
1653679500000|2022-05-27 19:25:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1653679520000|2022-05-27 19:25:20|||||||||1
1653679530000|2022-05-27 19:25:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|30
1653679540000|2022-05-27 19:25:40|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|9
1653679550000|2022-05-27 19:25:50|||||||||1
1653679560000|2022-05-27 19:26:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|6
1653679570000|2022-05-27 19:26:10|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|5
1653679580000|2022-05-27 19:26:20|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|2
1653679590000|2022-05-27 19:26:30|||||||||1
1653679600000|2022-05-27 19:26:40|||||||||1
1653679620000|2022-05-27 19:27:00|||||||||1
1653679630000|2022-05-27 19:27:10|||||||||1
1653679650000|2022-05-27 19:27:30|||||||||1
1653679660000|2022-05-27 19:27:40|||||||||4
1653679670000|2022-05-27 19:27:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15
1653679680000|2022-05-27 19:28:00|||||||||2
1653679690000|2022-05-27 19:28:10|||||||||1
1653679700000|2022-05-27 19:28:20|||||||||1
1653679720000|2022-05-27 19:28:40|||||||||1
1653679730000|2022-05-27 19:28:50|||||||||1
1653679750000|2022-05-27 19:29:10|||||||||1
1653679760000|2022-05-27 19:29:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|25
1653679770000|2022-05-27 19:29:30|||||||||1
1653679790000|2022-05-27 19:29:50|||||||||1
1653679800000|2022-05-27 19:30:00|||||||||1
1653679820000|2022-05-27 19:30:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|8
1653679830000|2022-05-27 19:30:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|20
1653679850000|2022-05-27 19:30:50|||||||||1
1653679860000|2022-05-27 19:31:00|||||||||5
1653679870000|2022-05-27 19:31:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|4
1653679880000|2022-05-27 19:31:20|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|0
1653679890000|2022-05-27 19:31:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653679900000|2022-05-27 19:31:40|||||||||1
1653679920000|2022-05-27 19:32:00|||||||||1
1653679930000|2022-05-27 19:32:10|||||||||1
1653679950000|2022-05-27 19:32:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|11
1653679960000|2022-05-27 19:32:40|||||||||1
1653679970000|2022-05-27 19:32:50|||||||||1
1653679990000|2022-05-27 19:33:10|||||||||1
1653680000000|2022-05-27 19:33:20|||||||||1
1653680010000|2022-05-27 19:33:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|8
1653680020000|2022-05-27 19:33:40|||||||||1
1653680030000|2022-05-27 19:33:50|||||||||1
1653680040000|2022-05-27 19:34:00|||||||||1
1653680050000|2022-05-27 19:34:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|5
1653680060000|2022-05-27 19:34:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|7
1653680070000|2022-05-27 19:34:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|3
1653680090000|2022-05-27 19:34:50|||||||||1
1653680100000|2022-05-27 19:35:00|||||||||1
1653680120000|2022-05-27 19:35:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|3
1653680130000|2022-05-27 19:35:30|||||||||1
1653680140000|2022-05-27 19:35:40|||||||||1
1653680160000|2022-05-27 19:36:00|||||||||1
1653680170000|2022-05-27 19:36:10|||||||||1
1653680190000|2022-05-27 19:36:30|||||||||2
1653680200000|2022-05-27 19:36:40|||||||||1
1653680210000|2022-05-27 19:36:50|||||||||3
1653680220000|2022-05-27 19:37:00|||||||||1
1653680230000|2022-05-27 19:37:10|||||||||1
1653680240000|2022-05-27 19:37:20|||||||||1
1653680260000|2022-05-27 19:37:40|||||||||1
1653680270000|2022-05-27 19:37:50|||||||||1
1653680280000|2022-05-27 19:38:00|||||||||2
1653680290000|2022-05-27 19:38:10|||||||||1
1653680300000|2022-05-27 19:38:20|||||||||1
1653680320000|2022-05-27 19:38:40|||||||||1
1653680330000|2022-05-27 19:38:50|||||||||1
1653680340000|2022-05-27 19:39:00|||||||||2
1653680350000|2022-05-27 19:39:10|||||||||3
1653680360000|2022-05-27 19:39:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|21
1653680370000|2022-05-27 19:39:30|||||||||2
1653680390000|2022-05-27 19:39:50|||||||||1
1653680400000|2022-05-27 19:40:00|||||||||1
1653680410000|2022-05-27 19:40:10|||||||||1
1653680430000|2022-05-27 19:40:30|||||||||1
1653680440000|2022-05-27 19:40:40|||||||||1
1653680460000|2022-05-27 19:41:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|11
1653680470000|2022-05-27 19:41:10|||||||||3
1653680490000|2022-05-27 19:41:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|3
1653680500000|2022-05-27 19:41:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|3
1653680510000|2022-05-27 19:41:50|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|15
1653680520000|2022-05-27 19:42:00|||||||||2
1653680530000|2022-05-27 19:42:10|||||||||3
1653680540000|2022-05-27 19:42:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|5
1653680560000|2022-05-27 19:42:40|||||||||1
1653680570000|2022-05-27 19:42:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|14
1653680580000|2022-05-27 19:43:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|3
1653680590000|2022-05-27 19:43:10|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|5
1653680600000|2022-05-27 19:43:20|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653680610000|2022-05-27 19:43:30|||||||||1
1653680620000|2022-05-27 19:43:40|||||||||2
1653680630000|2022-05-27 19:43:50|||||||||3
1653680640000|2022-05-27 19:44:00|||||||||1
1653680660000|2022-05-27 19:44:20|||||||||4
1653680670000|2022-05-27 19:44:30|||||||||2
1653680680000|2022-05-27 19:44:40|||||||||1
1653680690000|2022-05-27 19:44:50|||||||||2
1653680700000|2022-05-27 19:45:00|||||||||1
1653680710000|2022-05-27 19:45:10|||||||||1
1653680720000|2022-05-27 19:45:20|||||||||3
1653680730000|2022-05-27 19:45:30|||||||||1
1653680740000|2022-05-27 19:45:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|26
1653680750000|2022-05-27 19:45:50|||||||||3
1653680760000|2022-05-27 19:46:00|||||||||1
1653680770000|2022-05-27 19:46:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|35
1653680780000|2022-05-27 19:46:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|17
1653680790000|2022-05-27 19:46:30|||||||||11
1653680800000|2022-05-27 19:46:40|||||||||1
1653680810000|2022-05-27 19:46:50|||||||||1
1653680820000|2022-05-27 19:47:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|12
1653680830000|2022-05-27 19:47:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1653680840000|2022-05-27 19:47:20|||||||||1
1653680860000|2022-05-27 19:47:40|||||||||1
1653680870000|2022-05-27 19:47:50|||||||||1
1653680880000|2022-05-27 19:48:00|||||||||21
1653680890000|2022-05-27 19:48:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|3
1653680900000|2022-05-27 19:48:20|||||||||5
1653680910000|2022-05-27 19:48:30|||||||||1
1653680920000|2022-05-27 19:48:40|||||||||7
1653680930000|2022-05-27 19:48:50|||||||||1
1653680940000|2022-05-27 19:49:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|3
1653680960000|2022-05-27 19:49:20|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|16
1653680970000|2022-05-27 19:49:30|||||||||1
1653680980000|2022-05-27 19:49:40|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|21
1653680990000|2022-05-27 19:49:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|4
1653681000000|2022-05-27 19:50:00|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|9
1653681010000|2022-05-27 19:50:10|||||||||1
1653681020000|2022-05-27 19:50:20|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|5
1653681030000|2022-05-27 19:50:30|||||||||1
1653681040000|2022-05-27 19:50:40|||||||||1
1653681050000|2022-05-27 19:50:50|||||||||3
1653681070000|2022-05-27 19:51:10|||||||||1
1653681080000|2022-05-27 19:51:20|||||||||3
1653681090000|2022-05-27 19:51:30|||||||||8
1653681100000|2022-05-27 19:51:40|||||||||2
1653681110000|2022-05-27 19:51:50|||||||||2
1653681130000|2022-05-27 19:52:10|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|9
1653681140000|2022-05-27 19:52:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1653681150000|2022-05-27 19:52:30|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|8
1653681160000|2022-05-27 19:52:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653681170000|2022-05-27 19:52:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|5
1653681180000|2022-05-27 19:53:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|4
1653681190000|2022-05-27 19:53:10|||||||||7
1653681200000|2022-05-27 19:53:20|||||||||3
1653681210000|2022-05-27 19:53:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|6
1653681220000|2022-05-27 19:53:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653681230000|2022-05-27 19:53:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653681240000|2022-05-27 19:54:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1653681250000|2022-05-27 19:54:10|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|4
1653681260000|2022-05-27 19:54:20|||||||||1
1653681270000|2022-05-27 19:54:30|||||||||2
1653681280000|2022-05-27 19:54:40|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|5
1653681290000|2022-05-27 19:54:50|||||||||3
1653681300000|2022-05-27 19:55:00|||||||||4
1653681310000|2022-05-27 19:55:10|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|5
1653681320000|2022-05-27 19:55:20|||||||||4
1653681330000|2022-05-27 19:55:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|3
1653681340000|2022-05-27 19:55:40|||||||||5
1653681350000|2022-05-27 19:55:50|||||||||1
1653681360000|2022-05-27 19:56:00|||||||||4
1653681370000|2022-05-27 19:56:10|||||||||1
1653681380000|2022-05-27 19:56:20|||||||||1
1653681400000|2022-05-27 19:56:40|||||||||1
1653681410000|2022-05-27 19:56:50|||||||||7
1653681420000|2022-05-27 19:57:00|||||||||1
1653681430000|2022-05-27 19:57:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|20
1653681440000|2022-05-27 19:57:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|7
1653681450000|2022-05-27 19:57:30|||||||||1
1653681470000|2022-05-27 19:57:50|||||||||8
1653681480000|2022-05-27 19:58:00|||||||||3
1653681490000|2022-05-27 19:58:10|||||||||1
1653681500000|2022-05-27 19:58:20|||||||||1
1653681510000|2022-05-27 19:58:30|||||||||1
1653681520000|2022-05-27 19:58:40|||||||||4
1653681540000|2022-05-27 19:59:00|||||||||8
1653681550000|2022-05-27 19:59:10|||||||||12
1653681560000|2022-05-27 19:59:20|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|69
1653681570000|2022-05-27 19:59:30|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|30
1653681580000|2022-05-27 19:59:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|36
1653681590000|2022-05-27 19:59:50|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|121
1653681600000|2022-05-27 20:00:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15833.3|15829.3|99
1653681610000|2022-05-27 20:00:10|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|26
1653681630000|2022-05-27 20:00:30|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|5
1653681640000|2022-05-27 20:00:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|6
1653681650000|2022-05-27 20:00:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|5
1653681660000|2022-05-27 20:01:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|11
1653681670000|2022-05-27 20:01:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|8
1653681680000|2022-05-27 20:01:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653681700000|2022-05-27 20:01:40|||||||||7
1653681710000|2022-05-27 20:01:50|||||||||1
1653681720000|2022-05-27 20:02:00|||||||||5
1653681730000|2022-05-27 20:02:10|||||||||5
1653681740000|2022-05-27 20:02:20|||||||||16
1653681750000|2022-05-27 20:02:30|||||||||2
1653681760000|2022-05-27 20:02:40|||||||||12
1653681770000|2022-05-27 20:02:50|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|9
1653681780000|2022-05-27 20:03:00|||||||||3
1653681810000|2022-05-27 20:03:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|18
1653681820000|2022-05-27 20:03:40|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|7
1653681830000|2022-05-27 20:03:50|||||||||1
1653681840000|2022-05-27 20:04:00|||||||||1
1653681860000|2022-05-27 20:04:20|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|9
1653681900000|2022-05-27 20:05:00|||||||||1
1653681930000|2022-05-27 20:05:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|9
1653681940000|2022-05-27 20:05:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|1
1653682000000|2022-05-27 20:06:40|||||||||3
1653682060000|2022-05-27 20:07:40|||||||||2
1653682070000|2022-05-27 20:07:50|||||||||2
1653682100000|2022-05-27 20:08:20|||||||||6
1653682120000|2022-05-27 20:08:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|6
1653682130000|2022-05-27 20:08:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|10
1653682140000|2022-05-27 20:09:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|36
1653682160000|2022-05-27 20:09:20|||||||||1
1653682200000|2022-05-27 20:10:00|||||||||1
1653682250000|2022-05-27 20:10:50|||||||||1
1653682310000|2022-05-27 20:11:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|9
1653682350000|2022-05-27 20:12:30|||||||||1
1653682360000|2022-05-27 20:12:40|||||||||2
1653682370000|2022-05-27 20:12:50|||||||||1
1653682380000|2022-05-27 20:13:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|6
1653682430000|2022-05-27 20:13:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653682440000|2022-05-27 20:14:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653682460000|2022-05-27 20:14:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653682480000|2022-05-27 20:14:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|28
1653682490000|2022-05-27 20:14:50|||||||||2
1653682510000|2022-05-27 20:15:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|10
1653682550000|2022-05-27 20:15:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653682590000|2022-05-27 20:16:30|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653682600000|2022-05-27 20:16:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653682670000|2022-05-27 20:17:50|||||||||5
1653682730000|2022-05-27 20:18:50|||||||||5
1653682770000|2022-05-27 20:19:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653682800000|2022-05-27 20:20:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653682860000|2022-05-27 20:21:00|||||||||3
1653682910000|2022-05-27 20:21:50|||||||||1
1653682920000|2022-05-27 20:22:00|||||||||1
1653682970000|2022-05-27 20:22:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|7
1653682980000|2022-05-27 20:23:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653683000000|2022-05-27 20:23:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653683010000|2022-05-27 20:23:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653683030000|2022-05-27 20:23:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653683040000|2022-05-27 20:24:00|||||||||3
1653683260000|2022-05-27 20:27:40|||||||||1
1653683420000|2022-05-27 20:30:20|||||||||14
1653683450000|2022-05-27 20:30:50|||||||||1
1653683460000|2022-05-27 20:31:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|5
1653683500000|2022-05-27 20:31:40|||||||||5
1653683520000|2022-05-27 20:32:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|7
1653683530000|2022-05-27 20:32:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|7
1653683580000|2022-05-27 20:33:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1653683630000|2022-05-27 20:33:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|9
1653683640000|2022-05-27 20:34:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653683650000|2022-05-27 20:34:10|||||||||6
1653683750000|2022-05-27 20:35:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|4
1653683810000|2022-05-27 20:36:50|||||||||1
1653683820000|2022-05-27 20:37:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|4
1653683830000|2022-05-27 20:37:10|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|3
1653683880000|2022-05-27 20:38:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653684060000|2022-05-27 20:41:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|6
1653684110000|2022-05-27 20:41:50|||||||||2
1653684120000|2022-05-27 20:42:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|4
1653684130000|2022-05-27 20:42:10|||||||||7
1653684140000|2022-05-27 20:42:20|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|15
1653684150000|2022-05-27 20:42:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653684160000|2022-05-27 20:42:40|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|7
1653684170000|2022-05-27 20:42:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653684180000|2022-05-27 20:43:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|14
1653684190000|2022-05-27 20:43:10|||||||||4
1653684200000|2022-05-27 20:43:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|8
1653684210000|2022-05-27 20:43:30|||||||||9
1653684230000|2022-05-27 20:43:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|18
1653684240000|2022-05-27 20:44:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|18
1653684250000|2022-05-27 20:44:10|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|10
1653684260000|2022-05-27 20:44:20|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|10
1653684270000|2022-05-27 20:44:30|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|6
1653684280000|2022-05-27 20:44:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|5
1653684290000|2022-05-27 20:44:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|25
1653684310000|2022-05-27 20:45:10|||||||||1
1653684320000|2022-05-27 20:45:20|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|19
1653684350000|2022-05-27 20:45:50|||||||||1
1653684360000|2022-05-27 20:46:00|||||||||4
1653684370000|2022-05-27 20:46:10|||||||||4
1653684380000|2022-05-27 20:46:20|||||||||7
1653684400000|2022-05-27 20:46:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|5
1653684410000|2022-05-27 20:46:50|||||||||7
1653684420000|2022-05-27 20:47:00|||||||||7
1653684430000|2022-05-27 20:47:10|||||||||7
1653684440000|2022-05-27 20:47:20|||||||||6
1653684450000|2022-05-27 20:47:30|||||||||6
1653684460000|2022-05-27 20:47:40|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|64
1653684470000|2022-05-27 20:47:50|||||||||23
1653684480000|2022-05-27 20:48:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|19
1653684490000|2022-05-27 20:48:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653684500000|2022-05-27 20:48:20|||||||||10
1653684510000|2022-05-27 20:48:30|||||||||1
1653684520000|2022-05-27 20:48:40|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|2
1653684540000|2022-05-27 20:49:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|6
1653684550000|2022-05-27 20:49:10|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2
1653684560000|2022-05-27 20:49:20|||||||||1
1653684590000|2022-05-27 20:49:50|||||||||4
1653684600000|2022-05-27 20:50:00|||||||||10
1653684620000|2022-05-27 20:50:20|||||||||9
1653684630000|2022-05-27 20:50:30|||||||||1
1653684700000|2022-05-27 20:51:40|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|10
1653684710000|2022-05-27 20:51:50|||||||||5
1653684760000|2022-05-27 20:52:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|13
1653684770000|2022-05-27 20:52:50|||||||||1
1653684800000|2022-05-27 20:53:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653684810000|2022-05-27 20:53:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|3
1653684850000|2022-05-27 20:54:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653684860000|2022-05-27 20:54:20|15830.1|15826.1|15841.1|15837.1|15841.1|15837.1|15830.1|15826.1|36
1653684870000|2022-05-27 20:54:30|||||||||22
1653684880000|2022-05-27 20:54:40|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|2
1653684890000|2022-05-27 20:54:50|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|13
1653684900000|2022-05-27 20:55:00|||||||||3
1653684950000|2022-05-27 20:55:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|13
1653685030000|2022-05-27 20:57:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|6
1653685040000|2022-05-27 20:57:20|||||||||3
1653685050000|2022-05-27 20:57:30|||||||||1
1653685070000|2022-05-27 20:57:50|||||||||5
1653685090000|2022-05-27 20:58:10|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|18
1653685100000|2022-05-27 20:58:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|23
1653685120000|2022-05-27 20:58:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|4
1653685130000|2022-05-27 20:58:50|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|8
1653685170000|2022-05-27 20:59:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653685180000|2022-05-27 20:59:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|5
1653685190000|2022-05-27 20:59:50|||||||||3
1653861600000|2022-05-29 22:00:00|15822.3|15818.3|15817.6|15813.6|15822.3|15818.3|15817.6|15813.6|2
1653861610000|2022-05-29 22:00:10|15816.1|15812.1|15823.9|15819.9|15823.9|15819.9|15816.1|15812.1|6
1653861630000|2022-05-29 22:00:30|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|2
1653861640000|2022-05-29 22:00:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|1
1653861650000|2022-05-29 22:00:50|||||||||4
1653861660000|2022-05-29 22:01:00|15817.6|15813.6|15820.8|15816.8|15820.8|15816.8|15816.1|15812.1|5
1653861680000|2022-05-29 22:01:20|15822.3|15818.3|15830.1|15826.1|15830.1|15826.1|15822.3|15818.3|2
1653861690000|2022-05-29 22:01:30|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|2
1653861710000|2022-05-29 22:01:50|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653861720000|2022-05-29 22:02:00|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653861740000|2022-05-29 22:02:20|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|0
1653861750000|2022-05-29 22:02:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653861790000|2022-05-29 22:03:10|||||||||1
1653861830000|2022-05-29 22:03:50|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|3
1653861890000|2022-05-29 22:04:50|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|9
1653861900000|2022-05-29 22:05:00|15827|15823|15827|15823|15827|15823|15827|15823|2
1653861960000|2022-05-29 22:06:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653861970000|2022-05-29 22:06:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653862010000|2022-05-29 22:06:50|15827|15823|15827|15823|15827|15823|15827|15823|0
1653862340000|2022-05-29 22:12:20|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|30
1653862400000|2022-05-29 22:13:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|23
1653862480000|2022-05-29 22:14:40|15825.4|15821.4|15830.1|15826.1|15830.1|15826.1|15825.4|15821.4|3
1653862520000|2022-05-29 22:15:20|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|9
1653862670000|2022-05-29 22:17:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653862690000|2022-05-29 22:18:10|15827|15823|15827|15823|15827|15823|15827|15823|0
1653862790000|2022-05-29 22:19:50|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|0
1653862840000|2022-05-29 22:20:40|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|1
1653862920000|2022-05-29 22:22:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|0
1653862980000|2022-05-29 22:23:00|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653863060000|2022-05-29 22:24:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653863200000|2022-05-29 22:26:40|15827|15823|15827|15823|15827|15823|15827|15823|0
1653863450000|2022-05-29 22:30:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653863460000|2022-05-29 22:31:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653863520000|2022-05-29 22:32:00|15825.4|15821.4|15830.1|15826.1|15830.1|15826.1|15825.4|15821.4|0
1653863550000|2022-05-29 22:32:30|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|2
1653863580000|2022-05-29 22:33:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|0
1653863600000|2022-05-29 22:33:20|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|1
1653863610000|2022-05-29 22:33:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653863680000|2022-05-29 22:34:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|2
1653863700000|2022-05-29 22:35:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653863720000|2022-05-29 22:35:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653863730000|2022-05-29 22:35:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|3
1653863740000|2022-05-29 22:35:40|||||||||1
1653863770000|2022-05-29 22:36:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1653863780000|2022-05-29 22:36:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653863790000|2022-05-29 22:36:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653863880000|2022-05-29 22:38:00|||||||||1
1653863890000|2022-05-29 22:38:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653863910000|2022-05-29 22:38:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|1
1653863920000|2022-05-29 22:38:40|||||||||1
1653863930000|2022-05-29 22:38:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653863940000|2022-05-29 22:39:00|||||||||1
1653863960000|2022-05-29 22:39:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653864030000|2022-05-29 22:40:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653864080000|2022-05-29 22:41:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653864090000|2022-05-29 22:41:30|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|2
1653864120000|2022-05-29 22:42:00|15834.8|15830.8|15836.4|15832.4|15836.4|15832.4|15834.8|15830.8|0
1653864240000|2022-05-29 22:44:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653864300000|2022-05-29 22:45:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653864370000|2022-05-29 22:46:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653864400000|2022-05-29 22:46:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653864430000|2022-05-29 22:47:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653864600000|2022-05-29 22:50:00|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|23
1653864680000|2022-05-29 22:51:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653864700000|2022-05-29 22:51:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653864760000|2022-05-29 22:52:40|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653864890000|2022-05-29 22:54:50|||||||||1
1653864950000|2022-05-29 22:55:50|||||||||1
1653864970000|2022-05-29 22:56:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653864980000|2022-05-29 22:56:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653865000000|2022-05-29 22:56:40|||||||||1
1653865010000|2022-05-29 22:56:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653865020000|2022-05-29 22:57:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653865040000|2022-05-29 22:57:20|||||||||1
1653865060000|2022-05-29 22:57:40|||||||||2
1653865070000|2022-05-29 22:57:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653865080000|2022-05-29 22:58:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653865130000|2022-05-29 22:58:50|||||||||1
1653865140000|2022-05-29 22:59:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653865150000|2022-05-29 22:59:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653865190000|2022-05-29 22:59:50|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653865250000|2022-05-29 23:00:50|||||||||1
1653865310000|2022-05-29 23:01:50|||||||||1
1653865350000|2022-05-29 23:02:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653865360000|2022-05-29 23:02:40|15833.3|15829.3|15836.4|15832.4|15836.4|15832.4|15833.3|15829.3|1
1653865430000|2022-05-29 23:03:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653865460000|2022-05-29 23:04:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653865490000|2022-05-29 23:04:50|||||||||1
1653865550000|2022-05-29 23:05:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1653865560000|2022-05-29 23:06:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|3
1653865610000|2022-05-29 23:06:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653865670000|2022-05-29 23:07:50|||||||||1
1653865730000|2022-05-29 23:08:50|||||||||1
1653865790000|2022-05-29 23:09:50|||||||||1
1653865850000|2022-05-29 23:10:50|||||||||1
1653865860000|2022-05-29 23:11:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|1
1653865870000|2022-05-29 23:11:10|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|9
1653865900000|2022-05-29 23:11:40|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|0
1653865920000|2022-05-29 23:12:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|1
1653865960000|2022-05-29 23:12:40|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653865980000|2022-05-29 23:13:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|2
1653866000000|2022-05-29 23:13:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653866090000|2022-05-29 23:14:50|||||||||1
1653866100000|2022-05-29 23:15:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653866150000|2022-05-29 23:15:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653866160000|2022-05-29 23:16:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653866210000|2022-05-29 23:16:50|||||||||1
1653866270000|2022-05-29 23:17:50|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653866330000|2022-05-29 23:18:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653866340000|2022-05-29 23:19:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|3
1653866400000|2022-05-29 23:20:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653866410000|2022-05-29 23:20:10|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653866420000|2022-05-29 23:20:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653866570000|2022-05-29 23:22:50|||||||||2
1653866870000|2022-05-29 23:27:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653866910000|2022-05-29 23:28:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653867000000|2022-05-29 23:30:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|0
1653867040000|2022-05-29 23:30:40|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|3
1653867230000|2022-05-29 23:33:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653867240000|2022-05-29 23:34:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|2
1653867250000|2022-05-29 23:34:10|||||||||14
1653867270000|2022-05-29 23:34:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653867310000|2022-05-29 23:35:10|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653867350000|2022-05-29 23:35:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653867390000|2022-05-29 23:36:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|11
1653867440000|2022-05-29 23:37:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653867450000|2022-05-29 23:37:30|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|4
1653867470000|2022-05-29 23:37:50|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|1
1653867490000|2022-05-29 23:38:10|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|0
1653867530000|2022-05-29 23:38:50|||||||||1
1653867570000|2022-05-29 23:39:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653867580000|2022-05-29 23:39:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653867650000|2022-05-29 23:40:50|||||||||1
1653867680000|2022-05-29 23:41:20|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|1
1653867690000|2022-05-29 23:41:30|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|3
1653867770000|2022-05-29 23:42:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653867780000|2022-05-29 23:43:00|||||||||1
1653867820000|2022-05-29 23:43:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|3
1653867890000|2022-05-29 23:44:50|||||||||1
1653867950000|2022-05-29 23:45:50|||||||||2
1653867990000|2022-05-29 23:46:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1653868010000|2022-05-29 23:46:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|5
1653868070000|2022-05-29 23:47:50|||||||||1
1653868080000|2022-05-29 23:48:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653868090000|2022-05-29 23:48:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1653868170000|2022-05-29 23:49:30|||||||||2
1653868190000|2022-05-29 23:49:50|||||||||1
1653868250000|2022-05-29 23:50:50|||||||||1
1653868270000|2022-05-29 23:51:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|0
1653868310000|2022-05-29 23:51:50|||||||||1
1653868350000|2022-05-29 23:52:30|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|17
1653868370000|2022-05-29 23:52:50|||||||||2
1653868380000|2022-05-29 23:53:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653868420000|2022-05-29 23:53:40|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|2
1653868490000|2022-05-29 23:54:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653868500000|2022-05-29 23:55:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653868550000|2022-05-29 23:55:50|||||||||2
1653868560000|2022-05-29 23:56:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|1
1653868620000|2022-05-29 23:57:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653868660000|2022-05-29 23:57:40|15833.3|15829.3|15830.1|15826.1|15833.3|15829.3|15830.1|15826.1|2
1653868720000|2022-05-29 23:58:40|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653868780000|2022-05-29 23:59:40|||||||||2
1653868790000|2022-05-29 23:59:50|||||||||1
1653868800000|2022-05-30 00:00:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653868810000|2022-05-30 00:00:10|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653868860000|2022-05-30 00:01:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653868910000|2022-05-30 00:01:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653868940000|2022-05-30 00:02:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653868970000|2022-05-30 00:02:50|||||||||1
1653868990000|2022-05-30 00:03:10|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15830.1|15826.1|3
1653869040000|2022-05-30 00:04:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|0
1653869100000|2022-05-30 00:05:00|||||||||4
1653869150000|2022-05-30 00:05:50|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|3
1653869170000|2022-05-30 00:06:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653869190000|2022-05-30 00:06:30|||||||||4
1653869210000|2022-05-30 00:06:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653869220000|2022-05-30 00:07:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1653869230000|2022-05-30 00:07:10|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|4
1653869240000|2022-05-30 00:07:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|0
1653869300000|2022-05-30 00:08:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|20
1653869330000|2022-05-30 00:08:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|34
1653869340000|2022-05-30 00:09:00|||||||||1
1653869400000|2022-05-30 00:10:00|||||||||1
1653869420000|2022-05-30 00:10:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|11
1653869460000|2022-05-30 00:11:00|||||||||1
1653869510000|2022-05-30 00:11:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|3
1653869540000|2022-05-30 00:12:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653869560000|2022-05-30 00:12:40|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|1
1653869620000|2022-05-30 00:13:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1653869630000|2022-05-30 00:13:50|||||||||1
1653869640000|2022-05-30 00:14:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653869660000|2022-05-30 00:14:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653869680000|2022-05-30 00:14:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653869700000|2022-05-30 00:15:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|1
1653869710000|2022-05-30 00:15:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|12
1653869720000|2022-05-30 00:15:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653869750000|2022-05-30 00:15:50|||||||||3
1653869760000|2022-05-30 00:16:00|15827|15823|15825.4|15821.4|15827|15823|15825.4|15821.4|9
1653869780000|2022-05-30 00:16:20|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|3
1653869800000|2022-05-30 00:16:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|6
1653869830000|2022-05-30 00:17:10|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653869840000|2022-05-30 00:17:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|7
1653869850000|2022-05-30 00:17:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|3
1653869880000|2022-05-30 00:18:00|||||||||1
1653869920000|2022-05-30 00:18:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653869940000|2022-05-30 00:19:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|5
1653869950000|2022-05-30 00:19:10|||||||||6
1653870000000|2022-05-30 00:20:00|||||||||4
1653870030000|2022-05-30 00:20:30|||||||||3
1653870040000|2022-05-30 00:20:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653870050000|2022-05-30 00:20:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653870070000|2022-05-30 00:21:10|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|12
1653870080000|2022-05-30 00:21:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653870120000|2022-05-30 00:22:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|2
1653870140000|2022-05-30 00:22:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653870160000|2022-05-30 00:22:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653870170000|2022-05-30 00:22:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653870180000|2022-05-30 00:23:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|2
1653870220000|2022-05-30 00:23:40|||||||||19
1653870290000|2022-05-30 00:24:50|||||||||1
1653870350000|2022-05-30 00:25:50|||||||||1
1653870360000|2022-05-30 00:26:00|||||||||3
1653870390000|2022-05-30 00:26:30|15822.3|15818.3|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|1
1653870420000|2022-05-30 00:27:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653870430000|2022-05-30 00:27:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653870470000|2022-05-30 00:27:50|||||||||1
1653870490000|2022-05-30 00:28:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653870500000|2022-05-30 00:28:20|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|1
1653870540000|2022-05-30 00:29:00|||||||||1
1653870550000|2022-05-30 00:29:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653870600000|2022-05-30 00:30:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|2
1653870620000|2022-05-30 00:30:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1653870660000|2022-05-30 00:31:00|||||||||1
1653870720000|2022-05-30 00:32:00|||||||||1
1653870750000|2022-05-30 00:32:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653870780000|2022-05-30 00:33:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|1
1653870790000|2022-05-30 00:33:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653870850000|2022-05-30 00:34:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|6
1653870860000|2022-05-30 00:34:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653870870000|2022-05-30 00:34:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653870900000|2022-05-30 00:35:00|||||||||1
1653870960000|2022-05-30 00:36:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15
1653870970000|2022-05-30 00:36:10|||||||||2
1653870980000|2022-05-30 00:36:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653871000000|2022-05-30 00:36:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653871010000|2022-05-30 00:36:50|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|0
1653871020000|2022-05-30 00:37:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|2
1653871040000|2022-05-30 00:37:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653871050000|2022-05-30 00:37:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653871070000|2022-05-30 00:37:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653871080000|2022-05-30 00:38:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653871130000|2022-05-30 00:38:50|||||||||1
1653871150000|2022-05-30 00:39:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|1
1653871190000|2022-05-30 00:39:50|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|2
1653871200000|2022-05-30 00:40:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653871210000|2022-05-30 00:40:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653871240000|2022-05-30 00:40:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653871260000|2022-05-30 00:41:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|3
1653871320000|2022-05-30 00:42:00|||||||||2
1653871340000|2022-05-30 00:42:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1653871380000|2022-05-30 00:43:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653871400000|2022-05-30 00:43:20|||||||||2
1653871440000|2022-05-30 00:44:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|2
1653871490000|2022-05-30 00:44:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653871510000|2022-05-30 00:45:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|3
1653871520000|2022-05-30 00:45:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653871560000|2022-05-30 00:46:00|||||||||14
1653871610000|2022-05-30 00:46:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653871650000|2022-05-30 00:47:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653871680000|2022-05-30 00:48:00|||||||||1
1653871730000|2022-05-30 00:48:50|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|1
1653871740000|2022-05-30 00:49:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653871780000|2022-05-30 00:49:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653871820000|2022-05-30 00:50:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|5
1653871830000|2022-05-30 00:50:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653871840000|2022-05-30 00:50:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653871890000|2022-05-30 00:51:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653871940000|2022-05-30 00:52:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653871960000|2022-05-30 00:52:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|1
1653871980000|2022-05-30 00:53:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653872060000|2022-05-30 00:54:20|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653872080000|2022-05-30 00:54:40|||||||||1
1653872090000|2022-05-30 00:54:50|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15842.6|15838.6|1
1653872100000|2022-05-30 00:55:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653872190000|2022-05-30 00:56:30|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|10
1653872210000|2022-05-30 00:56:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653872260000|2022-05-30 00:57:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|5
1653872390000|2022-05-30 00:59:50|||||||||1
1653872450000|2022-05-30 01:00:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|2
1653872470000|2022-05-30 01:01:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|8
1653872540000|2022-05-30 01:02:20|||||||||1
1653872610000|2022-05-30 01:03:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653872690000|2022-05-30 01:04:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|1
1653872700000|2022-05-30 01:05:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653872760000|2022-05-30 01:06:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653872770000|2022-05-30 01:06:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653872780000|2022-05-30 01:06:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653872810000|2022-05-30 01:06:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653872820000|2022-05-30 01:07:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653872830000|2022-05-30 01:07:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653872860000|2022-05-30 01:07:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653872890000|2022-05-30 01:08:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1653872930000|2022-05-30 01:08:50|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|1
1653872960000|2022-05-30 01:09:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1653872990000|2022-05-30 01:09:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|0
1653873060000|2022-05-30 01:11:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653873090000|2022-05-30 01:11:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653873110000|2022-05-30 01:11:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653873170000|2022-05-30 01:12:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653873190000|2022-05-30 01:13:10|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653873220000|2022-05-30 01:13:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|2
1653873230000|2022-05-30 01:13:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653873240000|2022-05-30 01:14:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|0
1653873260000|2022-05-30 01:14:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653873280000|2022-05-30 01:14:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653873350000|2022-05-30 01:15:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|0
1653873370000|2022-05-30 01:16:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653873410000|2022-05-30 01:16:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1653873420000|2022-05-30 01:17:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653873480000|2022-05-30 01:18:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1653873520000|2022-05-30 01:18:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653873660000|2022-05-30 01:21:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|0
1653873680000|2022-05-30 01:21:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|0
1653873710000|2022-05-30 01:21:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653873730000|2022-05-30 01:22:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1653873750000|2022-05-30 01:22:30|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1653873760000|2022-05-30 01:22:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|0
1653874130000|2022-05-30 01:28:50|||||||||1
1653874150000|2022-05-30 01:29:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1653874170000|2022-05-30 01:29:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|0
1653874250000|2022-05-30 01:30:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1653874280000|2022-05-30 01:31:20|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|0
1653874380000|2022-05-30 01:33:00|||||||||1
1653874480000|2022-05-30 01:34:40|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1653874500000|2022-05-30 01:35:00|||||||||7
1653874540000|2022-05-30 01:35:40|||||||||1
1653874550000|2022-05-30 01:35:50|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|14
1653874570000|2022-05-30 01:36:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653874580000|2022-05-30 01:36:20|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|2
1653874600000|2022-05-30 01:36:40|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|2
1653874610000|2022-05-30 01:36:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1653874620000|2022-05-30 01:37:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653874650000|2022-05-30 01:37:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|1
1653874660000|2022-05-30 01:37:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653874680000|2022-05-30 01:38:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|3
1653874690000|2022-05-30 01:38:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|1
1653874700000|2022-05-30 01:38:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653874730000|2022-05-30 01:38:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653874750000|2022-05-30 01:39:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653874760000|2022-05-30 01:39:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653874770000|2022-05-30 01:39:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653874820000|2022-05-30 01:40:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653874860000|2022-05-30 01:41:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653874870000|2022-05-30 01:41:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653874880000|2022-05-30 01:41:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653874890000|2022-05-30 01:41:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653874980000|2022-05-30 01:43:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653875040000|2022-05-30 01:44:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653875120000|2022-05-30 01:45:20|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|0
1653875210000|2022-05-30 01:46:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653875220000|2022-05-30 01:47:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1
1653875300000|2022-05-30 01:48:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1653875310000|2022-05-30 01:48:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653875340000|2022-05-30 01:49:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|4
1653875440000|2022-05-30 01:50:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653875460000|2022-05-30 01:51:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653875550000|2022-05-30 01:52:30|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653875580000|2022-05-30 01:53:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|8
1653875600000|2022-05-30 01:53:20|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|11
1653875710000|2022-05-30 01:55:10|||||||||2
1653875810000|2022-05-30 01:56:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1653875820000|2022-05-30 01:57:00|||||||||1
1653875870000|2022-05-30 01:57:50|||||||||1
1653875930000|2022-05-30 01:58:50|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|3
1653876000000|2022-05-30 02:00:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|3
1653876010000|2022-05-30 02:00:10|15831.7|15827.7|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|1
1653876060000|2022-05-30 02:01:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|18
1653876070000|2022-05-30 02:01:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653876120000|2022-05-30 02:02:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|4
1653876150000|2022-05-30 02:02:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653876180000|2022-05-30 02:03:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1653876190000|2022-05-30 02:03:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653876240000|2022-05-30 02:04:00|||||||||2
1653876290000|2022-05-30 02:04:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|0
1653876300000|2022-05-30 02:05:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|5
1653876330000|2022-05-30 02:05:30|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|1
1653876360000|2022-05-30 02:06:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653876370000|2022-05-30 02:06:10|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|3
1653876390000|2022-05-30 02:06:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653876400000|2022-05-30 02:06:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653876410000|2022-05-30 02:06:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653876420000|2022-05-30 02:07:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1653876470000|2022-05-30 02:07:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653876480000|2022-05-30 02:08:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653876490000|2022-05-30 02:08:10|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|2
1653876560000|2022-05-30 02:09:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653876630000|2022-05-30 02:10:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653876710000|2022-05-30 02:11:50|||||||||1
1653876760000|2022-05-30 02:12:40|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|12
1653876770000|2022-05-30 02:12:50|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653876870000|2022-05-30 02:14:30|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653876880000|2022-05-30 02:14:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653876950000|2022-05-30 02:15:50|||||||||1
1653877040000|2022-05-30 02:17:20|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653877070000|2022-05-30 02:17:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653877080000|2022-05-30 02:18:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|3
1653877090000|2022-05-30 02:18:10|||||||||1
1653877110000|2022-05-30 02:18:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1653877250000|2022-05-30 02:20:50|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|4
1653877260000|2022-05-30 02:21:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653877310000|2022-05-30 02:21:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|4
1653877320000|2022-05-30 02:22:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|12
1653877380000|2022-05-30 02:23:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653877390000|2022-05-30 02:23:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653877400000|2022-05-30 02:23:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653877440000|2022-05-30 02:24:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653877600000|2022-05-30 02:26:40|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|10
1653877610000|2022-05-30 02:26:50|15827|15823|15827|15823|15827|15823|15827|15823|2
1653877670000|2022-05-30 02:27:50|15828.6|15824.6|15827|15823|15828.6|15824.6|15827|15823|2
1653877690000|2022-05-30 02:28:10|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|2
1653877730000|2022-05-30 02:28:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653877880000|2022-05-30 02:31:20|15827|15823|15827|15823|15827|15823|15827|15823|2
1653877910000|2022-05-30 02:31:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653877950000|2022-05-30 02:32:30|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|7
1653877970000|2022-05-30 02:32:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653878090000|2022-05-30 02:34:50|||||||||1
1653878100000|2022-05-30 02:35:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653878160000|2022-05-30 02:36:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|0
1653878190000|2022-05-30 02:36:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1653878250000|2022-05-30 02:37:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653878330000|2022-05-30 02:38:50|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|3
1653878340000|2022-05-30 02:39:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653878350000|2022-05-30 02:39:10|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|5
1653878360000|2022-05-30 02:39:20|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|0
1653878370000|2022-05-30 02:39:30|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653878380000|2022-05-30 02:39:40|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653878390000|2022-05-30 02:39:50|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|0
1653878400000|2022-05-30 02:40:00|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|2
1653878410000|2022-05-30 02:40:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|0
1653878420000|2022-05-30 02:40:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1653878430000|2022-05-30 02:40:30|15822.3|15818.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|3
1653878440000|2022-05-30 02:40:40|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|1
1653878460000|2022-05-30 02:41:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653878480000|2022-05-30 02:41:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|0
1653878500000|2022-05-30 02:41:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653878530000|2022-05-30 02:42:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1653878620000|2022-05-30 02:43:40|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|4
1653878680000|2022-05-30 02:44:40|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|4
1653878730000|2022-05-30 02:45:30|15819.2|15815.2|15820.8|15816.8|15820.8|15816.8|15819.2|15815.2|4
1653878870000|2022-05-30 02:47:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1653878920000|2022-05-30 02:48:40|||||||||2
1653878940000|2022-05-30 02:49:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|1
1653878950000|2022-05-30 02:49:10|15822.3|15818.3|15827|15823|15827|15823|15822.3|15818.3|7
1653878960000|2022-05-30 02:49:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653879000000|2022-05-30 02:50:00|||||||||4
1653879020000|2022-05-30 02:50:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|2
1653879060000|2022-05-30 02:51:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1653879080000|2022-05-30 02:51:20|||||||||1
1653879090000|2022-05-30 02:51:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653879100000|2022-05-30 02:51:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653879110000|2022-05-30 02:51:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653879240000|2022-05-30 02:54:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653879300000|2022-05-30 02:55:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|2
1653879310000|2022-05-30 02:55:10|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|0
1653879320000|2022-05-30 02:55:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653879380000|2022-05-30 02:56:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|5
1653879420000|2022-05-30 02:57:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|1
1653879490000|2022-05-30 02:58:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1653879510000|2022-05-30 02:58:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|0
1653879520000|2022-05-30 02:58:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653879530000|2022-05-30 02:58:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653879590000|2022-05-30 02:59:50|||||||||4
1653879710000|2022-05-30 03:01:50|15825.4|15821.4|15825.4|15821.4|15827|15823|15825.4|15821.4|7
1653879720000|2022-05-30 03:02:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|5
1653879740000|2022-05-30 03:02:20|||||||||13
1653879790000|2022-05-30 03:03:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|6
1653879830000|2022-05-30 03:03:50|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|0
1653879840000|2022-05-30 03:04:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653879860000|2022-05-30 03:04:20|||||||||1
1653879880000|2022-05-30 03:04:40|15827|15823|15827|15823|15827|15823|15827|15823|1
1653879890000|2022-05-30 03:04:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653879920000|2022-05-30 03:05:20|||||||||1
1653879960000|2022-05-30 03:06:00|||||||||1
1653879990000|2022-05-30 03:06:30|15827|15823|15827|15823|15827|15823|15827|15823|0
1653880070000|2022-05-30 03:07:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1653880090000|2022-05-30 03:08:10|||||||||1
1653880110000|2022-05-30 03:08:30|15827|15823|15827|15823|15827|15823|15827|15823|0
1653880170000|2022-05-30 03:09:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653880200000|2022-05-30 03:10:00|15827|15823|15827|15823|15827|15823|15827|15823|1
1653880250000|2022-05-30 03:10:50|||||||||1
1653880260000|2022-05-30 03:11:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1653880270000|2022-05-30 03:11:10|15827|15823|15827|15823|15827|15823|15827|15823|0
1653880280000|2022-05-30 03:11:20|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|2
1653880440000|2022-05-30 03:14:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|11
1653880510000|2022-05-30 03:15:10|||||||||1
1653880570000|2022-05-30 03:16:10|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653880580000|2022-05-30 03:16:20|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653880600000|2022-05-30 03:16:40|||||||||3
1653880680000|2022-05-30 03:18:00|||||||||1
1653880700000|2022-05-30 03:18:20|15827|15823|15827|15823|15827|15823|15827|15823|0
1653880710000|2022-05-30 03:18:30|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|1
1653880730000|2022-05-30 03:18:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653880740000|2022-05-30 03:19:00|||||||||1
1653880780000|2022-05-30 03:19:40|||||||||1
1653880800000|2022-05-30 03:20:00|||||||||1
1653880920000|2022-05-30 03:22:00|||||||||1
1653881020000|2022-05-30 03:23:40|||||||||1
1653881080000|2022-05-30 03:24:40|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|3
1653881100000|2022-05-30 03:25:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|0
1653881130000|2022-05-30 03:25:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653881430000|2022-05-30 03:30:30|||||||||1
1653881620000|2022-05-30 03:33:40|||||||||1
1653881820000|2022-05-30 03:37:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1653881860000|2022-05-30 03:37:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1653881950000|2022-05-30 03:39:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1653881970000|2022-05-30 03:39:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653882000000|2022-05-30 03:40:00|||||||||2
1653882010000|2022-05-30 03:40:10|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653882020000|2022-05-30 03:40:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653882040000|2022-05-30 03:40:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653882160000|2022-05-30 03:42:40|||||||||1
1653882170000|2022-05-30 03:42:50|||||||||6
1653882210000|2022-05-30 03:43:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|6
1653882260000|2022-05-30 03:44:20|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|3
1653882270000|2022-05-30 03:44:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653882370000|2022-05-30 03:46:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|5
1653882380000|2022-05-30 03:46:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653882480000|2022-05-30 03:48:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|3
1653882490000|2022-05-30 03:48:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1653882500000|2022-05-30 03:48:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|2
1653882560000|2022-05-30 03:49:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|4
1653882600000|2022-05-30 03:50:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|5
1653882620000|2022-05-30 03:50:20|||||||||1
1653882680000|2022-05-30 03:51:20|||||||||1
1653882790000|2022-05-30 03:53:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653882830000|2022-05-30 03:53:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|0
1653883000000|2022-05-30 03:56:40|15836.4|15832.4|15839.5|15835.5|15839.5|15835.5|15836.4|15832.4|4
1653883040000|2022-05-30 03:57:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653883080000|2022-05-30 03:58:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|2
1653883150000|2022-05-30 03:59:10|15837.9|15833.9|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|1
1653883160000|2022-05-30 03:59:20|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653883180000|2022-05-30 03:59:40|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653883260000|2022-05-30 04:01:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|1
1653883330000|2022-05-30 04:02:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653883450000|2022-05-30 04:04:10|||||||||3
1653883500000|2022-05-30 04:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1653883590000|2022-05-30 04:06:30|||||||||1
1653883700000|2022-05-30 04:08:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653883840000|2022-05-30 04:10:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653883860000|2022-05-30 04:11:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653884020000|2022-05-30 04:13:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653884140000|2022-05-30 04:15:40|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|0
1653884230000|2022-05-30 04:17:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1653884240000|2022-05-30 04:17:20|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|0
1653884270000|2022-05-30 04:17:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|6
1653884310000|2022-05-30 04:18:30|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653884360000|2022-05-30 04:19:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653884390000|2022-05-30 04:19:50|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653884400000|2022-05-30 04:20:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653884820000|2022-05-30 04:27:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653884830000|2022-05-30 04:27:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|0
1653884840000|2022-05-30 04:27:20|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|0
1653884860000|2022-05-30 04:27:40|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653884960000|2022-05-30 04:29:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|17
1653885000000|2022-05-30 04:30:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|0
1653885030000|2022-05-30 04:30:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|0
1653885040000|2022-05-30 04:30:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1653885090000|2022-05-30 04:31:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1653885100000|2022-05-30 04:31:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|6
1653885110000|2022-05-30 04:31:50|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|6
1653885130000|2022-05-30 04:32:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|0
1653885170000|2022-05-30 04:32:50|||||||||1
1653885190000|2022-05-30 04:33:10|15827|15823|15827|15823|15827|15823|15827|15823|1
1653885200000|2022-05-30 04:33:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|0
1653885230000|2022-05-30 04:33:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|5
1653885260000|2022-05-30 04:34:20|||||||||1
1653885270000|2022-05-30 04:34:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1653885280000|2022-05-30 04:34:40|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|6
1653885300000|2022-05-30 04:35:00|||||||||1
1653885310000|2022-05-30 04:35:10|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|5
1653885320000|2022-05-30 04:35:20|15816.1|15812.1|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|1
1653885340000|2022-05-30 04:35:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653885350000|2022-05-30 04:35:50|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|2
1653885380000|2022-05-30 04:36:20|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|1
1653885390000|2022-05-30 04:36:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653885400000|2022-05-30 04:36:40|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653885410000|2022-05-30 04:36:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653885430000|2022-05-30 04:37:10|||||||||1
1653885460000|2022-05-30 04:37:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|6
1653885470000|2022-05-30 04:37:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|3
1653885500000|2022-05-30 04:38:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653885510000|2022-05-30 04:38:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|1
1653885520000|2022-05-30 04:38:40|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|0
1653885570000|2022-05-30 04:39:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1653885580000|2022-05-30 04:39:40|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|0
1653885600000|2022-05-30 04:40:00|||||||||1
1653885640000|2022-05-30 04:40:40|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|3
1653885670000|2022-05-30 04:41:10|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.9|15808.9|1
1653885680000|2022-05-30 04:41:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|2
1653885690000|2022-05-30 04:41:30|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15814.5|15810.5|0
1653885740000|2022-05-30 04:42:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653885760000|2022-05-30 04:42:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|4
1653885830000|2022-05-30 04:43:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|9
1653885890000|2022-05-30 04:44:50|||||||||2
1653885920000|2022-05-30 04:45:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|3
1653885950000|2022-05-30 04:45:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|2
1653885960000|2022-05-30 04:46:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|44
1653886000000|2022-05-30 04:46:40|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|0
1653886010000|2022-05-30 04:46:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653886030000|2022-05-30 04:47:10|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|2
1653886070000|2022-05-30 04:47:50|||||||||1
1653886080000|2022-05-30 04:48:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|4
1653886110000|2022-05-30 04:48:30|15803.6|15799.6|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|2
1653886130000|2022-05-30 04:48:50|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|5
1653886160000|2022-05-30 04:49:20|||||||||1
1653886170000|2022-05-30 04:49:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653886180000|2022-05-30 04:49:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|2
1653886200000|2022-05-30 04:50:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653886210000|2022-05-30 04:50:10|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|6
1653886220000|2022-05-30 04:50:20|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|1
1653886230000|2022-05-30 04:50:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653886240000|2022-05-30 04:50:40|||||||||3
1653886250000|2022-05-30 04:50:50|15805.1|15801.1|15803.6|15799.6|15805.1|15801.1|15803.6|15799.6|3
1653886260000|2022-05-30 04:51:00|15802|15798|15802|15798|15802|15798|15802|15798|2
1653886270000|2022-05-30 04:51:10|||||||||3
1653886280000|2022-05-30 04:51:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1653886290000|2022-05-30 04:51:30|||||||||11
1653886310000|2022-05-30 04:51:50|||||||||3
1653886350000|2022-05-30 04:52:30|||||||||7
1653886360000|2022-05-30 04:52:40|||||||||3
1653886370000|2022-05-30 04:52:50|||||||||2
1653886380000|2022-05-30 04:53:00|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|7
1653886390000|2022-05-30 04:53:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1653886420000|2022-05-30 04:53:40|||||||||2
1653886440000|2022-05-30 04:54:00|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|12
1653886450000|2022-05-30 04:54:10|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|5
1653886460000|2022-05-30 04:54:20|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|6
1653886470000|2022-05-30 04:54:30|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|16
1653886480000|2022-05-30 04:54:40|||||||||1
1653886490000|2022-05-30 04:54:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|16
1653886520000|2022-05-30 04:55:20|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|17
1653886570000|2022-05-30 04:56:10|||||||||4
1653886590000|2022-05-30 04:56:30|15802|15798|15802|15798|15802|15798|15802|15798|0
1653886670000|2022-05-30 04:57:50|||||||||1
1653886680000|2022-05-30 04:58:00|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|1
1653886720000|2022-05-30 04:58:40|||||||||1
1653886800000|2022-05-30 05:00:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653886810000|2022-05-30 05:00:10|15802|15798|15802|15798|15802|15798|15802|15798|3
1653886830000|2022-05-30 05:00:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653886840000|2022-05-30 05:00:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15
1653886910000|2022-05-30 05:01:50|||||||||1
1653887030000|2022-05-30 05:03:50|||||||||1
1653887040000|2022-05-30 05:04:00|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|8
1653887080000|2022-05-30 05:04:40|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|0
1653887090000|2022-05-30 05:04:50|||||||||2
1653887110000|2022-05-30 05:05:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1653887120000|2022-05-30 05:05:20|15794.2|15790.2|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|5
1653887130000|2022-05-30 05:05:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653887140000|2022-05-30 05:05:40|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|5
1653887150000|2022-05-30 05:05:50|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653887160000|2022-05-30 05:06:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|10
1653887170000|2022-05-30 05:06:10|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|2
1653887180000|2022-05-30 05:06:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1653887190000|2022-05-30 05:06:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653887200000|2022-05-30 05:06:40|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|2
1653887250000|2022-05-30 05:07:30|15794.2|15790.2|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|1
1653887270000|2022-05-30 05:07:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653887380000|2022-05-30 05:09:40|||||||||1
1653887400000|2022-05-30 05:10:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|3
1653887410000|2022-05-30 05:10:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653887430000|2022-05-30 05:10:30|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|0
1653887450000|2022-05-30 05:10:50|15798.9|15794.9|15802|15798|15802|15798|15798.9|15794.9|1
1653887460000|2022-05-30 05:11:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653887490000|2022-05-30 05:11:30|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653887500000|2022-05-30 05:11:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653887520000|2022-05-30 05:12:00|||||||||1
1653887540000|2022-05-30 05:12:20|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1653887580000|2022-05-30 05:13:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653887600000|2022-05-30 05:13:20|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|5
1653887630000|2022-05-30 05:13:50|||||||||1
1653887660000|2022-05-30 05:14:20|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|3
1653887700000|2022-05-30 05:15:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653887710000|2022-05-30 05:15:10|15802|15798|15802|15798|15802|15798|15802|15798|1
1653887740000|2022-05-30 05:15:40|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|0
1653887750000|2022-05-30 05:15:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|3
1653887760000|2022-05-30 05:16:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|4
1653887770000|2022-05-30 05:16:10|15802|15798|15802|15798|15802|15798|15802|15798|1
1653887830000|2022-05-30 05:17:10|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|1
1653887840000|2022-05-30 05:17:20|15800.4|15796.4|15800.4|15796.4|15802|15798|15800.4|15796.4|0
1653887850000|2022-05-30 05:17:30|15802|15798|15802|15798|15802|15798|15800.4|15796.4|0
1653887880000|2022-05-30 05:18:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653887920000|2022-05-30 05:18:40|||||||||1
1653887940000|2022-05-30 05:19:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|1
1653887990000|2022-05-30 05:19:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|4
1653888060000|2022-05-30 05:21:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4
1653888110000|2022-05-30 05:21:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|5
1653888120000|2022-05-30 05:22:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|5
1653888130000|2022-05-30 05:22:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1653888140000|2022-05-30 05:22:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653888210000|2022-05-30 05:23:30|||||||||1
1653888250000|2022-05-30 05:24:10|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|2
1653888260000|2022-05-30 05:24:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653888270000|2022-05-30 05:24:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653888280000|2022-05-30 05:24:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|8
1653888290000|2022-05-30 05:24:50|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653888300000|2022-05-30 05:25:00|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|2
1653888340000|2022-05-30 05:25:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|0
1653888370000|2022-05-30 05:26:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|9
1653888470000|2022-05-30 05:27:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|0
1653888480000|2022-05-30 05:28:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|1
1653888490000|2022-05-30 05:28:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1653888500000|2022-05-30 05:28:20|15808.3|15804.3|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|0
1653888530000|2022-05-30 05:28:50|||||||||4
1653888570000|2022-05-30 05:29:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|0
1653888600000|2022-05-30 05:30:00|15806.7|15802.7|15808.3|15804.3|15808.3|15804.3|15806.7|15802.7|0
1653888610000|2022-05-30 05:30:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|0
1653888660000|2022-05-30 05:31:00|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|6
1653888670000|2022-05-30 05:31:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1653888680000|2022-05-30 05:31:20|15802|15798|15802|15798|15802|15798|15800.4|15796.4|0
1653888690000|2022-05-30 05:31:30|15800.4|15796.4|15802|15798|15802|15798|15800.4|15796.4|0
1653888720000|2022-05-30 05:32:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653888780000|2022-05-30 05:33:00|||||||||4
1653888790000|2022-05-30 05:33:10|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|2
1653888800000|2022-05-30 05:33:20|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|0
1653888810000|2022-05-30 05:33:30|15802|15798|15802|15798|15802|15798|15802|15798|0
1653888830000|2022-05-30 05:33:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653888880000|2022-05-30 05:34:40|||||||||1
1653888890000|2022-05-30 05:34:50|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|3
1653888900000|2022-05-30 05:35:00|15802|15798|15802|15798|15802|15798|15802|15798|0
1653888910000|2022-05-30 05:35:10|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|1
1653888920000|2022-05-30 05:35:20|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653888930000|2022-05-30 05:35:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1653888940000|2022-05-30 05:35:40|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|0
1653888960000|2022-05-30 05:36:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|3
1653888970000|2022-05-30 05:36:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653889010000|2022-05-30 05:36:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|5
1653889030000|2022-05-30 05:37:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653889060000|2022-05-30 05:37:40|||||||||2
1653889080000|2022-05-30 05:38:00|||||||||1
1653889120000|2022-05-30 05:38:40|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|53
1653889140000|2022-05-30 05:39:00|||||||||1
1653889150000|2022-05-30 05:39:10|15802|15798|15802|15798|15802|15798|15802|15798|1
1653889200000|2022-05-30 05:40:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653889260000|2022-05-30 05:41:00|15802|15798|15802|15798|15802|15798|15802|15798|3
1653889310000|2022-05-30 05:41:50|||||||||1
1653889350000|2022-05-30 05:42:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|0
1653889400000|2022-05-30 05:43:20|||||||||1
1653889410000|2022-05-30 05:43:30|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|0
1653889420000|2022-05-30 05:43:40|15802|15798|15802|15798|15802|15798|15802|15798|0
1653889440000|2022-05-30 05:44:00|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|1
1653889450000|2022-05-30 05:44:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|3
1653889470000|2022-05-30 05:44:30|15802|15798|15802|15798|15802|15798|15802|15798|2
1653889620000|2022-05-30 05:47:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|3
1653889660000|2022-05-30 05:47:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|4
1653889680000|2022-05-30 05:48:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|3
1653889690000|2022-05-30 05:48:10|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|1
1653889700000|2022-05-30 05:48:20|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|0
1653889780000|2022-05-30 05:49:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653889860000|2022-05-30 05:51:00|||||||||3
1653889930000|2022-05-30 05:52:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15
1653889940000|2022-05-30 05:52:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653889970000|2022-05-30 05:52:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|7
1653890070000|2022-05-30 05:54:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890090000|2022-05-30 05:54:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1653890130000|2022-05-30 05:55:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890160000|2022-05-30 05:56:00|||||||||3
1653890170000|2022-05-30 05:56:10|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1653890190000|2022-05-30 05:56:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890200000|2022-05-30 05:56:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653890210000|2022-05-30 05:56:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653890230000|2022-05-30 05:57:10|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|7
1653890240000|2022-05-30 05:57:20|15800.4|15796.4|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|0
1653890300000|2022-05-30 05:58:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|0
1653890320000|2022-05-30 05:58:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|0
1653890370000|2022-05-30 05:59:30|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|0
1653890380000|2022-05-30 05:59:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653890390000|2022-05-30 05:59:50|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|1
1653890400000|2022-05-30 06:00:00|15794.2|15790.2|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|3
1653890410000|2022-05-30 06:00:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890420000|2022-05-30 06:00:20|||||||||1
1653890440000|2022-05-30 06:00:40|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|0
1653890460000|2022-05-30 06:01:00|||||||||1
1653890470000|2022-05-30 06:01:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|5
1653890480000|2022-05-30 06:01:20|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|14
1653890510000|2022-05-30 06:01:50|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|1
1653890520000|2022-05-30 06:02:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890540000|2022-05-30 06:02:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|6
1653890600000|2022-05-30 06:03:20|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653890620000|2022-05-30 06:03:40|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|4
1653890750000|2022-05-30 06:05:50|||||||||1
1653890780000|2022-05-30 06:06:20|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|1
1653890790000|2022-05-30 06:06:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653890810000|2022-05-30 06:06:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1653890860000|2022-05-30 06:07:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890910000|2022-05-30 06:08:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1653890930000|2022-05-30 06:08:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1653890950000|2022-05-30 06:09:10|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1653890960000|2022-05-30 06:09:20|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1
1653890970000|2022-05-30 06:09:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|0
1653891000000|2022-05-30 06:10:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|0
1653891010000|2022-05-30 06:10:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1653891040000|2022-05-30 06:10:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|0
1653891060000|2022-05-30 06:11:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|8
1653891070000|2022-05-30 06:11:10|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15784.8|15780.8|4
1653891090000|2022-05-30 06:11:30|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|1
1653891100000|2022-05-30 06:11:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1653891110000|2022-05-30 06:11:50|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|3
1653891120000|2022-05-30 06:12:00|||||||||8
1653891140000|2022-05-30 06:12:20|||||||||4
1653891170000|2022-05-30 06:12:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1653891180000|2022-05-30 06:13:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15777|15773|7
1653891190000|2022-05-30 06:13:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653891220000|2022-05-30 06:13:40|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|0
1653891230000|2022-05-30 06:13:50|15777|15773|15778.6|15774.6|15778.6|15774.6|15777|15773|4
1653891240000|2022-05-30 06:14:00|||||||||4
1653891250000|2022-05-30 06:14:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|3
1653891270000|2022-05-30 06:14:30|||||||||1
1653891300000|2022-05-30 06:15:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|19
1653891310000|2022-05-30 06:15:10|||||||||1
1653891350000|2022-05-30 06:15:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|3
1653891370000|2022-05-30 06:16:10|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|3
1653891400000|2022-05-30 06:16:40|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|3
1653891420000|2022-05-30 06:17:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|4
1653891430000|2022-05-30 06:17:10|||||||||12
1653891440000|2022-05-30 06:17:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1653891450000|2022-05-30 06:17:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653891460000|2022-05-30 06:17:40|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1653891470000|2022-05-30 06:17:50|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|4
1653891510000|2022-05-30 06:18:30|15777|15773|15777|15773|15777|15773|15775.4|15771.4|2
1653891520000|2022-05-30 06:18:40|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|2
1653891540000|2022-05-30 06:19:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653891580000|2022-05-30 06:19:40|15777|15773|15777|15773|15778.6|15774.6|15777|15773|0
1653891590000|2022-05-30 06:19:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653891650000|2022-05-30 06:20:50|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15773.9|15769.9|5
1653891660000|2022-05-30 06:21:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|4
1653891670000|2022-05-30 06:21:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1653891680000|2022-05-30 06:21:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653891700000|2022-05-30 06:21:40|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|1
1653891710000|2022-05-30 06:21:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|5
1653891720000|2022-05-30 06:22:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|1
1653891750000|2022-05-30 06:22:30|15773.9|15769.9|15777|15773|15777|15773|15773.9|15769.9|11
1653891760000|2022-05-30 06:22:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653891800000|2022-05-30 06:23:20|||||||||1
1653891810000|2022-05-30 06:23:30|15781.7|15777.7|15780.1|15776.1|15781.7|15777.7|15780.1|15776.1|3
1653891820000|2022-05-30 06:23:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653891840000|2022-05-30 06:24:00|||||||||3
1653891890000|2022-05-30 06:24:50|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|2
1653891910000|2022-05-30 06:25:10|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|0
1653891920000|2022-05-30 06:25:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1653891950000|2022-05-30 06:25:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653891960000|2022-05-30 06:26:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653891970000|2022-05-30 06:26:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|7
1653892020000|2022-05-30 06:27:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|10
1653892030000|2022-05-30 06:27:10|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15780.1|15776.1|2
1653892070000|2022-05-30 06:27:50|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653892090000|2022-05-30 06:28:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|0
1653892150000|2022-05-30 06:29:10|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|0
1653892160000|2022-05-30 06:29:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|7
1653892200000|2022-05-30 06:30:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653892210000|2022-05-30 06:30:10|15777|15773|15777|15773|15777|15773|15775.4|15771.4|4
1653892240000|2022-05-30 06:30:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653892310000|2022-05-30 06:31:50|||||||||2
1653892340000|2022-05-30 06:32:20|15777|15773|15777|15773|15777|15773|15777|15773|5
1653892350000|2022-05-30 06:32:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653892370000|2022-05-30 06:32:50|15777|15773|15777|15773|15778.6|15774.6|15775.4|15771.4|16
1653892380000|2022-05-30 06:33:00|15775.4|15771.4|15777|15773|15777|15773|15775.4|15771.4|2
1653892390000|2022-05-30 06:33:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653892410000|2022-05-30 06:33:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|29
1653892420000|2022-05-30 06:33:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653892430000|2022-05-30 06:33:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|3
1653892480000|2022-05-30 06:34:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653892500000|2022-05-30 06:35:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1653892550000|2022-05-30 06:35:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|4
1653892570000|2022-05-30 06:36:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|4
1653892580000|2022-05-30 06:36:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653892600000|2022-05-30 06:36:40|||||||||1
1653892620000|2022-05-30 06:37:00|||||||||3
1653892650000|2022-05-30 06:37:30|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|2
1653892660000|2022-05-30 06:37:40|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|4
1653892670000|2022-05-30 06:37:50|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15766.1|15762.1|1
1653892680000|2022-05-30 06:38:00|15766.1|15762.1|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|4
1653892700000|2022-05-30 06:38:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|8
1653892710000|2022-05-30 06:38:30|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|0
1653892720000|2022-05-30 06:38:40|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|4
1653892800000|2022-05-30 06:40:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|3
1653892820000|2022-05-30 06:40:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|5
1653892830000|2022-05-30 06:40:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|3
1653892840000|2022-05-30 06:40:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1653892860000|2022-05-30 06:41:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|3
1653892870000|2022-05-30 06:41:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653892880000|2022-05-30 06:41:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|0
1653892910000|2022-05-30 06:41:50|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|4
1653892920000|2022-05-30 06:42:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|8
1653892930000|2022-05-30 06:42:10|||||||||1
1653892950000|2022-05-30 06:42:30|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|7
1653892960000|2022-05-30 06:42:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1653892970000|2022-05-30 06:42:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1653892980000|2022-05-30 06:43:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653893000000|2022-05-30 06:43:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1653893010000|2022-05-30 06:43:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653893030000|2022-05-30 06:43:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|7
1653893040000|2022-05-30 06:44:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653893090000|2022-05-30 06:44:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|0
1653893100000|2022-05-30 06:45:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|0
1653893110000|2022-05-30 06:45:10|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|2
1653893130000|2022-05-30 06:45:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1653893140000|2022-05-30 06:45:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653893150000|2022-05-30 06:45:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653893190000|2022-05-30 06:46:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653893230000|2022-05-30 06:47:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|0
1653893250000|2022-05-30 06:47:30|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1
1653893260000|2022-05-30 06:47:40|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|3
1653893330000|2022-05-30 06:48:50|||||||||1
1653893340000|2022-05-30 06:49:00|||||||||7
1653893350000|2022-05-30 06:49:10|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|4
1653893370000|2022-05-30 06:49:30|||||||||5
1653893380000|2022-05-30 06:49:40|15777|15773|15777|15773|15777|15773|15775.4|15771.4|6
1653893390000|2022-05-30 06:49:50|||||||||2
1653893400000|2022-05-30 06:50:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|0
1653893410000|2022-05-30 06:50:10|15777|15773|15777|15773|15777|15773|15777|15773|1
1653893420000|2022-05-30 06:50:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|0
1653893450000|2022-05-30 06:50:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1653893460000|2022-05-30 06:51:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|0
1653893470000|2022-05-30 06:51:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|4
1653893490000|2022-05-30 06:51:30|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|15
1653893500000|2022-05-30 06:51:40|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|0
1653893510000|2022-05-30 06:51:50|||||||||2
1653893520000|2022-05-30 06:52:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15772.3|15768.3|8
1653893530000|2022-05-30 06:52:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|0
1653893540000|2022-05-30 06:52:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|6
1653893590000|2022-05-30 06:53:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1653893610000|2022-05-30 06:53:30|15773.9|15769.9|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|1
1653893640000|2022-05-30 06:54:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|3
1653893650000|2022-05-30 06:54:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|7
1653893660000|2022-05-30 06:54:20|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|1
1653893700000|2022-05-30 06:55:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|1
1653893710000|2022-05-30 06:55:10|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|7
1653893720000|2022-05-30 06:55:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|2
1653893770000|2022-05-30 06:56:10|||||||||2
1653893810000|2022-05-30 06:56:50|||||||||1
1653893840000|2022-05-30 06:57:20|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|13
1653893850000|2022-05-30 06:57:30|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|0
1653893860000|2022-05-30 06:57:40|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|0
1653893870000|2022-05-30 06:57:50|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653893880000|2022-05-30 06:58:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653893890000|2022-05-30 06:58:10|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|1
1653893900000|2022-05-30 06:58:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|2
1653893910000|2022-05-30 06:58:30|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|0
1653893920000|2022-05-30 06:58:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|0
1653893940000|2022-05-30 06:59:00|||||||||2
1653893950000|2022-05-30 06:59:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|8
1653893960000|2022-05-30 06:59:20|||||||||7
1653893980000|2022-05-30 06:59:40|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|2
1653893990000|2022-05-30 06:59:50|||||||||1
1653894000000|2022-05-30 07:00:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|4
1653894010000|2022-05-30 07:00:10|||||||||1
1653894030000|2022-05-30 07:00:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|4
1653894040000|2022-05-30 07:00:40|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|10
1653894050000|2022-05-30 07:00:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|0
1653894060000|2022-05-30 07:01:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|1
1653894070000|2022-05-30 07:01:10|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|19
1653894090000|2022-05-30 07:01:30|15752|15748|15752|15748|15752|15748|15752|15748|1
1653894100000|2022-05-30 07:01:40|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15752|15748|1
1653894110000|2022-05-30 07:01:50|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|2
1653894120000|2022-05-30 07:02:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|18
1653894130000|2022-05-30 07:02:10|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|2
1653894140000|2022-05-30 07:02:20|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|6
1653894160000|2022-05-30 07:02:40|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|32
1653894180000|2022-05-30 07:03:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|4
1653894190000|2022-05-30 07:03:10|15745.8|15741.8|15742.6|15738.6|15745.8|15741.8|15741.1|15737.1|10
1653894200000|2022-05-30 07:03:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|3
1653894220000|2022-05-30 07:03:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|11
1653894230000|2022-05-30 07:03:50|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|2
1653894240000|2022-05-30 07:04:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|1
1653894250000|2022-05-30 07:04:10|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|2
1653894260000|2022-05-30 07:04:20|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|1
1653894270000|2022-05-30 07:04:30|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|3
1653894280000|2022-05-30 07:04:40|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|3
1653894290000|2022-05-30 07:04:50|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653894300000|2022-05-30 07:05:00|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|3
1653894310000|2022-05-30 07:05:10|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|4
1653894320000|2022-05-30 07:05:20|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653894340000|2022-05-30 07:05:40|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15739.5|15735.5|22
1653894350000|2022-05-30 07:05:50|15739.5|15735.5|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|0
1653894360000|2022-05-30 07:06:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|1
1653894370000|2022-05-30 07:06:10|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|4
1653894380000|2022-05-30 07:06:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|1
1653894390000|2022-05-30 07:06:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|1
1653894400000|2022-05-30 07:06:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653894420000|2022-05-30 07:07:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|10
1653894430000|2022-05-30 07:07:10|||||||||9
1653894450000|2022-05-30 07:07:30|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|6
1653894460000|2022-05-30 07:07:40|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|1
1653894470000|2022-05-30 07:07:50|15737.9|15733.9|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|2
1653894480000|2022-05-30 07:08:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|21
1653894490000|2022-05-30 07:08:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|11
1653894500000|2022-05-30 07:08:20|15733.3|15729.3|15727|15723|15734.8|15730.8|15727|15723|8
1653894510000|2022-05-30 07:08:30|15725.4|15721.4|15725.4|15721.4|15727|15723|15725.4|15721.4|1
1653894520000|2022-05-30 07:08:40|15727|15723|15727|15723|15727|15723|15725.4|15721.4|3
1653894530000|2022-05-30 07:08:50|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|4
1653894540000|2022-05-30 07:09:00|15727|15723|15725.4|15721.4|15727|15723|15723.9|15719.9|4
1653894550000|2022-05-30 07:09:10|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|4
1653894560000|2022-05-30 07:09:20|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|5
1653894570000|2022-05-30 07:09:30|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|0
1653894580000|2022-05-30 07:09:40|15722.3|15718.3|15720.8|15716.8|15723.9|15719.9|15720.8|15716.8|6
1653894590000|2022-05-30 07:09:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|0
1653894600000|2022-05-30 07:10:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|9
1653894610000|2022-05-30 07:10:10|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|6
1653894620000|2022-05-30 07:10:20|15727|15723|15727|15723|15728.6|15724.6|15725.4|15721.4|4
1653894630000|2022-05-30 07:10:30|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1
1653894640000|2022-05-30 07:10:40|15727|15723|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|3
1653894650000|2022-05-30 07:10:50|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|0
1653894660000|2022-05-30 07:11:00|15728.6|15724.6|15727|15723|15728.6|15724.6|15725.4|15721.4|15
1653894670000|2022-05-30 07:11:10|15725.4|15721.4|15730.1|15726.1|15730.1|15726.1|15725.4|15721.4|4
1653894680000|2022-05-30 07:11:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653894700000|2022-05-30 07:11:40|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|0
1653894710000|2022-05-30 07:11:50|15730.1|15726.1|15727|15723|15730.1|15726.1|15725.4|15721.4|4
1653894720000|2022-05-30 07:12:00|15725.4|15721.4|15727|15723|15730.1|15726.1|15725.4|15721.4|38
1653894730000|2022-05-30 07:12:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653894740000|2022-05-30 07:12:20|||||||||1
1653894770000|2022-05-30 07:12:50|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|10
1653894780000|2022-05-30 07:13:00|15728.6|15724.6|15727|15723|15728.6|15724.6|15727|15723|10
1653894790000|2022-05-30 07:13:10|15725.4|15721.4|15725.4|15721.4|15727|15723|15725.4|15721.4|5
1653894800000|2022-05-30 07:13:20|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|1
1653894810000|2022-05-30 07:13:30|15727|15723|15727|15723|15727|15723|15725.4|15721.4|1
1653894820000|2022-05-30 07:13:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653894830000|2022-05-30 07:13:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|1
1653894840000|2022-05-30 07:14:00|15730.1|15726.1|15731.7|15727.7|15733.3|15729.3|15730.1|15726.1|2
1653894850000|2022-05-30 07:14:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|6
1653894860000|2022-05-30 07:14:20|15733.3|15729.3|15736.4|15732.4|15736.4|15732.4|15733.3|15729.3|0
1653894870000|2022-05-30 07:14:30|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|1
1653894880000|2022-05-30 07:14:40|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1
1653894890000|2022-05-30 07:14:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|6
1653894900000|2022-05-30 07:15:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|1
1653894930000|2022-05-30 07:15:30|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|2
1653894940000|2022-05-30 07:15:40|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|7
1653894950000|2022-05-30 07:15:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653894960000|2022-05-30 07:16:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|3
1653894990000|2022-05-30 07:16:30|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|3
1653895000000|2022-05-30 07:16:40|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|12
1653895010000|2022-05-30 07:16:50|15734.8|15730.8|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653895020000|2022-05-30 07:17:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|8
1653895030000|2022-05-30 07:17:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|2
1653895040000|2022-05-30 07:17:20|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|7
1653895050000|2022-05-30 07:17:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|0
1653895100000|2022-05-30 07:18:20|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|2
1653895120000|2022-05-30 07:18:40|15734.8|15730.8|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|2
1653895130000|2022-05-30 07:18:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653895140000|2022-05-30 07:19:00|||||||||2
1653895150000|2022-05-30 07:19:10|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|4
1653895170000|2022-05-30 07:19:30|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|2
1653895180000|2022-05-30 07:19:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653895200000|2022-05-30 07:20:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|5
1653895210000|2022-05-30 07:20:10|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15739.5|15735.5|6
1653895220000|2022-05-30 07:20:20|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|0
1653895260000|2022-05-30 07:21:00|||||||||2
1653895270000|2022-05-30 07:21:10|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|11
1653895320000|2022-05-30 07:22:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|4
1653895330000|2022-05-30 07:22:10|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|1
1653895340000|2022-05-30 07:22:20|||||||||5
1653895370000|2022-05-30 07:22:50|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|2
1653895380000|2022-05-30 07:23:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|1
1653895400000|2022-05-30 07:23:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|10
1653895410000|2022-05-30 07:23:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|0
1653895420000|2022-05-30 07:23:40|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|2
1653895440000|2022-05-30 07:24:00|||||||||2
1653895470000|2022-05-30 07:24:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|6
1653895490000|2022-05-30 07:24:50|15744.2|15740.2|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|6
1653895500000|2022-05-30 07:25:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1653895510000|2022-05-30 07:25:10|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15744.2|15740.2|4
1653895520000|2022-05-30 07:25:20|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15745.8|15741.8|0
1653895530000|2022-05-30 07:25:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653895550000|2022-05-30 07:25:50|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|1
1653895560000|2022-05-30 07:26:00|||||||||1
1653895570000|2022-05-30 07:26:10|||||||||6
1653895580000|2022-05-30 07:26:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|2
1653895590000|2022-05-30 07:26:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653895600000|2022-05-30 07:26:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|2
1653895610000|2022-05-30 07:26:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|0
1653895620000|2022-05-30 07:27:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|0
1653895650000|2022-05-30 07:27:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|9
1653895660000|2022-05-30 07:27:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|0
1653895680000|2022-05-30 07:28:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|12
1653895690000|2022-05-30 07:28:10|15736.4|15732.4|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|1
1653895700000|2022-05-30 07:28:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653895740000|2022-05-30 07:29:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|1
1653895750000|2022-05-30 07:29:10|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1653895770000|2022-05-30 07:29:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|3
1653895780000|2022-05-30 07:29:40|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15730.1|15726.1|1
1653895790000|2022-05-30 07:29:50|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|0
1653895800000|2022-05-30 07:30:00|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|3
1653895810000|2022-05-30 07:30:10|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|4
1653895820000|2022-05-30 07:30:20|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|1
1653895840000|2022-05-30 07:30:40|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|5
1653895850000|2022-05-30 07:30:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653895860000|2022-05-30 07:31:00|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|4
1653895880000|2022-05-30 07:31:20|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|8
1653895890000|2022-05-30 07:31:30|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|3
1653895910000|2022-05-30 07:31:50|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|5
1653895920000|2022-05-30 07:32:00|15719.2|15715.2|15716.1|15712.1|15720.8|15716.8|15716.1|15712.1|6
1653895960000|2022-05-30 07:32:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|14
1653895980000|2022-05-30 07:33:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|19
1653895990000|2022-05-30 07:33:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|11
1653896000000|2022-05-30 07:33:20|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1653896010000|2022-05-30 07:33:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653896030000|2022-05-30 07:33:50|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|1
1653896040000|2022-05-30 07:34:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|2
1653896060000|2022-05-30 07:34:20|||||||||13
1653896070000|2022-05-30 07:34:30|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|14
1653896090000|2022-05-30 07:34:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|1
1653896100000|2022-05-30 07:35:00|15711.4|15707.4|15708.3|15704.3|15711.4|15707.4|15708.3|15704.3|3
1653896110000|2022-05-30 07:35:10|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|10
1653896120000|2022-05-30 07:35:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|2
1653896130000|2022-05-30 07:35:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|3
1653896140000|2022-05-30 07:35:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|35
1653896150000|2022-05-30 07:35:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|3
1653896160000|2022-05-30 07:36:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653896180000|2022-05-30 07:36:20|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15709.8|15705.8|6
1653896190000|2022-05-30 07:36:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1653896200000|2022-05-30 07:36:40|||||||||1
1653896220000|2022-05-30 07:37:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|5
1653896230000|2022-05-30 07:37:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653896260000|2022-05-30 07:37:40|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|3
1653896280000|2022-05-30 07:38:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|4
1653896290000|2022-05-30 07:38:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|3
1653896300000|2022-05-30 07:38:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653896310000|2022-05-30 07:38:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653896320000|2022-05-30 07:38:40|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|0
1653896330000|2022-05-30 07:38:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|22
1653896350000|2022-05-30 07:39:10|||||||||1
1653896360000|2022-05-30 07:39:20|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|13
1653896370000|2022-05-30 07:39:30|||||||||1
1653896380000|2022-05-30 07:39:40|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|6
1653896390000|2022-05-30 07:39:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|4
1653896400000|2022-05-30 07:40:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|4
1653896410000|2022-05-30 07:40:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1653896420000|2022-05-30 07:40:20|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|0
1653896430000|2022-05-30 07:40:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653896440000|2022-05-30 07:40:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|5
1653896460000|2022-05-30 07:41:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|6
1653896470000|2022-05-30 07:41:10|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|3
1653896480000|2022-05-30 07:41:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653896490000|2022-05-30 07:41:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653896510000|2022-05-30 07:41:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|14
1653896520000|2022-05-30 07:42:00|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15706.7|15702.7|5
1653896560000|2022-05-30 07:42:40|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653896590000|2022-05-30 07:43:10|||||||||4
1653896600000|2022-05-30 07:43:20|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|4
1653896610000|2022-05-30 07:43:30|||||||||2
1653896620000|2022-05-30 07:43:40|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|3
1653896630000|2022-05-30 07:43:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653896640000|2022-05-30 07:44:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653896650000|2022-05-30 07:44:10|||||||||46
1653896660000|2022-05-30 07:44:20|||||||||5
1653896670000|2022-05-30 07:44:30|||||||||3
1653896680000|2022-05-30 07:44:40|||||||||2
1653896690000|2022-05-30 07:44:50|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|23
1653896700000|2022-05-30 07:45:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653896730000|2022-05-30 07:45:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|17
1653896750000|2022-05-30 07:45:50|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|7
1653896760000|2022-05-30 07:46:00|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653896770000|2022-05-30 07:46:10|15702|15698|15702|15698|15702|15698|15700.4|15696.4|0
1653896780000|2022-05-30 07:46:20|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|1
1653896790000|2022-05-30 07:46:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653896810000|2022-05-30 07:46:50|||||||||2
1653896820000|2022-05-30 07:47:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653896830000|2022-05-30 07:47:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|7
1653896850000|2022-05-30 07:47:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653896860000|2022-05-30 07:47:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|146
1653896880000|2022-05-30 07:48:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|3
1653896890000|2022-05-30 07:48:10|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|2
1653896900000|2022-05-30 07:48:20|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|10
1653896910000|2022-05-30 07:48:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653896920000|2022-05-30 07:48:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|4
1653896930000|2022-05-30 07:48:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653896940000|2022-05-30 07:49:00|||||||||1
1653896950000|2022-05-30 07:49:10|||||||||1
1653896990000|2022-05-30 07:49:50|15702|15698|15702|15698|15702|15698|15702|15698|1
1653897000000|2022-05-30 07:50:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|2
1653897010000|2022-05-30 07:50:10|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|1
1653897020000|2022-05-30 07:50:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653897040000|2022-05-30 07:50:40|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|3
1653897050000|2022-05-30 07:50:50|||||||||1
1653897060000|2022-05-30 07:51:00|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|10
1653897070000|2022-05-30 07:51:10|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|5
1653897080000|2022-05-30 07:51:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|4
1653897090000|2022-05-30 07:51:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|5
1653897100000|2022-05-30 07:51:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653897110000|2022-05-30 07:51:50|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|1
1653897120000|2022-05-30 07:52:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653897130000|2022-05-30 07:52:10|||||||||3
1653897140000|2022-05-30 07:52:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|8
1653897150000|2022-05-30 07:52:30|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|3
1653897160000|2022-05-30 07:52:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653897180000|2022-05-30 07:53:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|5
1653897190000|2022-05-30 07:53:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|18
1653897200000|2022-05-30 07:53:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|4
1653897210000|2022-05-30 07:53:30|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|3
1653897220000|2022-05-30 07:53:40|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|3
1653897230000|2022-05-30 07:53:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|3
1653897240000|2022-05-30 07:54:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|6
1653897250000|2022-05-30 07:54:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|2
1653897270000|2022-05-30 07:54:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653897300000|2022-05-30 07:55:00|||||||||1
1653897310000|2022-05-30 07:55:10|||||||||2
1653897330000|2022-05-30 07:55:30|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|5
1653897340000|2022-05-30 07:55:40|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|1
1653897360000|2022-05-30 07:56:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653897370000|2022-05-30 07:56:10|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|3
1653897380000|2022-05-30 07:56:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|2
1653897420000|2022-05-30 07:57:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|4
1653897430000|2022-05-30 07:57:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1653897440000|2022-05-30 07:57:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653897510000|2022-05-30 07:58:30|||||||||8
1653897520000|2022-05-30 07:58:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|5
1653897530000|2022-05-30 07:58:50|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|7
1653897540000|2022-05-30 07:59:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653897560000|2022-05-30 07:59:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|4
1653897580000|2022-05-30 07:59:40|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|14
1653897590000|2022-05-30 07:59:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15
1653897600000|2022-05-30 08:00:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|17
1653897610000|2022-05-30 08:00:10|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|4
1653897620000|2022-05-30 08:00:20|||||||||2
1653897630000|2022-05-30 08:00:30|||||||||3
1653897640000|2022-05-30 08:00:40|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|4
1653897650000|2022-05-30 08:00:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653897660000|2022-05-30 08:01:00|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|6
1653897670000|2022-05-30 08:01:10|15684.8|15680.8|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|0
1653897680000|2022-05-30 08:01:20|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|1
1653897710000|2022-05-30 08:01:50|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653897720000|2022-05-30 08:02:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|4
1653897730000|2022-05-30 08:02:10|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|4
1653897740000|2022-05-30 08:02:20|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|1
1653897760000|2022-05-30 08:02:40|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|0
1653897770000|2022-05-30 08:02:50|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|0
1653897780000|2022-05-30 08:03:00|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|0
1653897790000|2022-05-30 08:03:10|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|7
1653897800000|2022-05-30 08:03:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|1
1653897820000|2022-05-30 08:03:40|15677|15673|15677|15673|15677|15673|15675.4|15671.4|1
1653897830000|2022-05-30 08:03:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653897850000|2022-05-30 08:04:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|18
1653897860000|2022-05-30 08:04:20|||||||||3
1653897870000|2022-05-30 08:04:30|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|2
1653897900000|2022-05-30 08:05:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653897910000|2022-05-30 08:05:10|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|12
1653897920000|2022-05-30 08:05:20|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|6
1653897930000|2022-05-30 08:05:30|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|2
1653897940000|2022-05-30 08:05:40|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|3
1653897950000|2022-05-30 08:05:50|15677|15673|15680.1|15676.1|15680.1|15676.1|15677|15673|2
1653897960000|2022-05-30 08:06:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|2
1653897970000|2022-05-30 08:06:10|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15677|15673|5
1653898000000|2022-05-30 08:06:40|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|13
1653898020000|2022-05-30 08:07:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653898030000|2022-05-30 08:07:10|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|5
1653898080000|2022-05-30 08:08:00|15672.3|15668.3|15670.8|15666.8|15672.3|15668.3|15669.2|15665.2|8
1653898090000|2022-05-30 08:08:10|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|5
1653898110000|2022-05-30 08:08:30|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|4
1653898120000|2022-05-30 08:08:40|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|2
1653898130000|2022-05-30 08:08:50|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|0
1653898140000|2022-05-30 08:09:00|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653898160000|2022-05-30 08:09:20|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|0
1653898170000|2022-05-30 08:09:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|4
1653898180000|2022-05-30 08:09:40|||||||||1
1653898190000|2022-05-30 08:09:50|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|9
1653898200000|2022-05-30 08:10:00|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|4
1653898210000|2022-05-30 08:10:10|15664.5|15660.5|15664.5|15660.5|15666.1|15662.1|15664.5|15660.5|5
1653898220000|2022-05-30 08:10:20|15662.9|15658.9|15659.8|15655.8|15664.5|15660.5|15658.3|15654.3|5
1653898230000|2022-05-30 08:10:30|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|13
1653898240000|2022-05-30 08:10:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|4
1653898250000|2022-05-30 08:10:50|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|0
1653898260000|2022-05-30 08:11:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|9
1653898270000|2022-05-30 08:11:10|||||||||3
1653898280000|2022-05-30 08:11:20|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|23
1653898300000|2022-05-30 08:11:40|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|3
1653898320000|2022-05-30 08:12:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|3
1653898330000|2022-05-30 08:12:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|11
1653898340000|2022-05-30 08:12:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|0
1653898350000|2022-05-30 08:12:30|||||||||9
1653898360000|2022-05-30 08:12:40|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|9
1653898370000|2022-05-30 08:12:50|15673.9|15669.9|15678.6|15674.6|15680.1|15676.1|15673.9|15669.9|12
1653898380000|2022-05-30 08:13:00|15680.1|15676.1|15675.4|15671.4|15680.1|15676.1|15675.4|15671.4|9
1653898390000|2022-05-30 08:13:10|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|10
1653898410000|2022-05-30 08:13:30|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|0
1653898420000|2022-05-30 08:13:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|6
1653898430000|2022-05-30 08:13:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|2
1653898440000|2022-05-30 08:14:00|15683.3|15679.3|15686.4|15682.4|15686.4|15682.4|15683.3|15679.3|2
1653898450000|2022-05-30 08:14:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|2
1653898470000|2022-05-30 08:14:30|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|26
1653898480000|2022-05-30 08:14:40|||||||||2
1653898500000|2022-05-30 08:15:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|1
1653898520000|2022-05-30 08:15:20|15681.7|15677.7|15678.6|15674.6|15683.3|15679.3|15678.6|15674.6|37
1653898530000|2022-05-30 08:15:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|6
1653898550000|2022-05-30 08:15:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653898560000|2022-05-30 08:16:00|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|5
1653898570000|2022-05-30 08:16:10|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1
1653898590000|2022-05-30 08:16:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|3
1653898600000|2022-05-30 08:16:40|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|0
1653898610000|2022-05-30 08:16:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653898620000|2022-05-30 08:17:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|4
1653898630000|2022-05-30 08:17:10|||||||||2
1653898650000|2022-05-30 08:17:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|1
1653898660000|2022-05-30 08:17:40|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|0
1653898670000|2022-05-30 08:17:50|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|9
1653898680000|2022-05-30 08:18:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653898690000|2022-05-30 08:18:10|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|0
1653898700000|2022-05-30 08:18:20|15684.8|15680.8|15680.1|15676.1|15684.8|15680.8|15678.6|15674.6|5
1653898710000|2022-05-30 08:18:30|15678.6|15674.6|15680.1|15676.1|15681.7|15677.7|15678.6|15674.6|0
1653898730000|2022-05-30 08:18:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653898740000|2022-05-30 08:19:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653898750000|2022-05-30 08:19:10|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|0
1653898760000|2022-05-30 08:19:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|3
1653898770000|2022-05-30 08:19:30|||||||||2
1653898790000|2022-05-30 08:19:50|||||||||2
1653898800000|2022-05-30 08:20:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|2
1653898810000|2022-05-30 08:20:10|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|5
1653898820000|2022-05-30 08:20:20|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|1
1653898830000|2022-05-30 08:20:30|||||||||1
1653898840000|2022-05-30 08:20:40|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653898860000|2022-05-30 08:21:00|||||||||1
1653898870000|2022-05-30 08:21:10|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653898880000|2022-05-30 08:21:20|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653898900000|2022-05-30 08:21:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|11
1653898920000|2022-05-30 08:22:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|4
1653898930000|2022-05-30 08:22:10|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|5
1653898940000|2022-05-30 08:22:20|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653898950000|2022-05-30 08:22:30|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|0
1653898960000|2022-05-30 08:22:40|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653898990000|2022-05-30 08:23:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1653899000000|2022-05-30 08:23:20|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1653899010000|2022-05-30 08:23:30|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|1
1653899020000|2022-05-30 08:23:40|||||||||5
1653899030000|2022-05-30 08:23:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653899050000|2022-05-30 08:24:10|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|0
1653899060000|2022-05-30 08:24:20|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|0
1653899070000|2022-05-30 08:24:30|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|1
1653899080000|2022-05-30 08:24:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653899110000|2022-05-30 08:25:10|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|0
1653899120000|2022-05-30 08:25:20|15683.3|15679.3|15684.8|15680.8|15686.4|15682.4|15683.3|15679.3|1
1653899130000|2022-05-30 08:25:30|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|3
1653899140000|2022-05-30 08:25:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653899150000|2022-05-30 08:25:50|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|2
1653899160000|2022-05-30 08:26:00|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653899170000|2022-05-30 08:26:10|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|4
1653899180000|2022-05-30 08:26:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653899190000|2022-05-30 08:26:30|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|1
1653899200000|2022-05-30 08:26:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|28
1653899210000|2022-05-30 08:26:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|3
1653899220000|2022-05-30 08:27:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|12
1653899240000|2022-05-30 08:27:20|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|58
1653899260000|2022-05-30 08:27:40|15680.1|15676.1|15686.4|15682.4|15686.4|15682.4|15680.1|15676.1|13
1653899270000|2022-05-30 08:27:50|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|3
1653899280000|2022-05-30 08:28:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653899290000|2022-05-30 08:28:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1653899300000|2022-05-30 08:28:20|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|1
1653899310000|2022-05-30 08:28:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1653899330000|2022-05-30 08:28:50|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|25
1653899380000|2022-05-30 08:29:40|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|1
1653899400000|2022-05-30 08:30:00|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15683.3|15679.3|5
1653899450000|2022-05-30 08:30:50|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|2
1653899460000|2022-05-30 08:31:00|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|3
1653899480000|2022-05-30 08:31:20|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|0
1653899540000|2022-05-30 08:32:20|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|0
1653899550000|2022-05-30 08:32:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653899560000|2022-05-30 08:32:40|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|1
1653899580000|2022-05-30 08:33:00|||||||||2
1653899590000|2022-05-30 08:33:10|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|1
1653899600000|2022-05-30 08:33:20|||||||||3
1653899620000|2022-05-30 08:33:40|15689.5|15685.5|15692.6|15688.6|15694.2|15690.2|15689.5|15685.5|11
1653899630000|2022-05-30 08:33:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653899640000|2022-05-30 08:34:00|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|2
1653899650000|2022-05-30 08:34:10|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653899660000|2022-05-30 08:34:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|0
1653899670000|2022-05-30 08:34:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|7
1653899710000|2022-05-30 08:35:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|4
1653899720000|2022-05-30 08:35:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|5
1653899730000|2022-05-30 08:35:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|3
1653899740000|2022-05-30 08:35:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1653899750000|2022-05-30 08:35:50|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|2
1653899760000|2022-05-30 08:36:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|11
1653899770000|2022-05-30 08:36:10|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|3
1653899790000|2022-05-30 08:36:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653899800000|2022-05-30 08:36:40|||||||||1
1653899810000|2022-05-30 08:36:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1653899820000|2022-05-30 08:37:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|3
1653899830000|2022-05-30 08:37:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|19
1653899850000|2022-05-30 08:37:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|4
1653899860000|2022-05-30 08:37:40|15702|15698|15702|15698|15703.6|15699.6|15702|15698|13
1653899870000|2022-05-30 08:37:50|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|3
1653899880000|2022-05-30 08:38:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|7
1653899890000|2022-05-30 08:38:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653899920000|2022-05-30 08:38:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|7
1653899930000|2022-05-30 08:38:50|||||||||4
1653899960000|2022-05-30 08:39:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1653899990000|2022-05-30 08:39:50|||||||||2
1653900000000|2022-05-30 08:40:00|15702|15698|15702|15698|15702|15698|15702|15698|10
1653900010000|2022-05-30 08:40:10|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|0
1653900030000|2022-05-30 08:40:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1653900060000|2022-05-30 08:41:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|17
1653900070000|2022-05-30 08:41:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653900080000|2022-05-30 08:41:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|7
1653900090000|2022-05-30 08:41:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653900110000|2022-05-30 08:41:50|||||||||1
1653900120000|2022-05-30 08:42:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|4
1653900140000|2022-05-30 08:42:20|||||||||2
1653900170000|2022-05-30 08:42:50|||||||||2
1653900180000|2022-05-30 08:43:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|4
1653900190000|2022-05-30 08:43:10|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|18
1653900200000|2022-05-30 08:43:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|36
1653900210000|2022-05-30 08:43:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653900230000|2022-05-30 08:43:50|||||||||9
1653900240000|2022-05-30 08:44:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|4
1653900250000|2022-05-30 08:44:10|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|3
1653900260000|2022-05-30 08:44:20|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|2
1653900280000|2022-05-30 08:44:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|33
1653900290000|2022-05-30 08:44:50|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|8
1653900310000|2022-05-30 08:45:10|||||||||1
1653900340000|2022-05-30 08:45:40|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|7
1653900350000|2022-05-30 08:45:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653900360000|2022-05-30 08:46:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|3
1653900380000|2022-05-30 08:46:20|||||||||2
1653900390000|2022-05-30 08:46:30|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|4
1653900400000|2022-05-30 08:46:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653900410000|2022-05-30 08:46:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|8
1653900420000|2022-05-30 08:47:00|||||||||13
1653900470000|2022-05-30 08:47:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|3
1653900480000|2022-05-30 08:48:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|4
1653900490000|2022-05-30 08:48:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653900530000|2022-05-30 08:48:50|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|19
1653900540000|2022-05-30 08:49:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653900570000|2022-05-30 08:49:30|||||||||2
1653900580000|2022-05-30 08:49:40|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|4
1653900590000|2022-05-30 08:49:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653900600000|2022-05-30 08:50:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|4
1653900610000|2022-05-30 08:50:10|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|0
1653900620000|2022-05-30 08:50:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|3
1653900640000|2022-05-30 08:50:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|0
1653900660000|2022-05-30 08:51:00|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653900670000|2022-05-30 08:51:10|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653900680000|2022-05-30 08:51:20|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|1
1653900690000|2022-05-30 08:51:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653900750000|2022-05-30 08:52:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653900770000|2022-05-30 08:52:50|15702|15698|15702|15698|15703.6|15699.6|15702|15698|2
1653900780000|2022-05-30 08:53:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653900790000|2022-05-30 08:53:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653900800000|2022-05-30 08:53:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653900820000|2022-05-30 08:53:40|15702|15698|15702|15698|15702|15698|15702|15698|2
1653900830000|2022-05-30 08:53:50|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|11
1653900860000|2022-05-30 08:54:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653900870000|2022-05-30 08:54:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|6
1653900880000|2022-05-30 08:54:40|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|8
1653900900000|2022-05-30 08:55:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653900910000|2022-05-30 08:55:10|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|2
1653900920000|2022-05-30 08:55:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653900930000|2022-05-30 08:55:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653900940000|2022-05-30 08:55:40|||||||||1
1653900960000|2022-05-30 08:56:00|||||||||2
1653900970000|2022-05-30 08:56:10|15702|15698|15702|15698|15702|15698|15702|15698|1
1653900990000|2022-05-30 08:56:30|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|0
1653901010000|2022-05-30 08:56:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653901020000|2022-05-30 08:57:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653901030000|2022-05-30 08:57:10|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|2
1653901050000|2022-05-30 08:57:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|0
1653901070000|2022-05-30 08:57:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653901090000|2022-05-30 08:58:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653901100000|2022-05-30 08:58:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653901110000|2022-05-30 08:58:30|15702|15698|15702|15698|15702|15698|15702|15698|0
1653901120000|2022-05-30 08:58:40|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|1
1653901130000|2022-05-30 08:58:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653901140000|2022-05-30 08:59:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653901150000|2022-05-30 08:59:10|||||||||2
1653901170000|2022-05-30 08:59:30|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|6
1653901190000|2022-05-30 08:59:50|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|2
1653901200000|2022-05-30 09:00:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|5
1653901230000|2022-05-30 09:00:30|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|3
1653901240000|2022-05-30 09:00:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653901260000|2022-05-30 09:01:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653901280000|2022-05-30 09:01:20|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|1
1653901290000|2022-05-30 09:01:30|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653901320000|2022-05-30 09:02:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|6
1653901330000|2022-05-30 09:02:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653901350000|2022-05-30 09:02:30|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|7
1653901370000|2022-05-30 09:02:50|||||||||4
1653901380000|2022-05-30 09:03:00|15698.9|15694.9|15695.8|15691.8|15698.9|15694.9|15695.8|15691.8|4
1653901390000|2022-05-30 09:03:10|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|3
1653901400000|2022-05-30 09:03:20|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|1
1653901420000|2022-05-30 09:03:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653901430000|2022-05-30 09:03:50|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653901460000|2022-05-30 09:04:20|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|6
1653901490000|2022-05-30 09:04:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653901500000|2022-05-30 09:05:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|7
1653901560000|2022-05-30 09:06:00|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|5
1653901570000|2022-05-30 09:06:10|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|1
1653901590000|2022-05-30 09:06:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653901600000|2022-05-30 09:06:40|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|3
1653901610000|2022-05-30 09:06:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653901620000|2022-05-30 09:07:00|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|0
1653901630000|2022-05-30 09:07:10|||||||||1
1653901640000|2022-05-30 09:07:20|||||||||2
1653901650000|2022-05-30 09:07:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653901660000|2022-05-30 09:07:40|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|3
1653901680000|2022-05-30 09:08:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|2
1653901690000|2022-05-30 09:08:10|||||||||2
1653901700000|2022-05-30 09:08:20|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|2
1653901710000|2022-05-30 09:08:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653901720000|2022-05-30 09:08:40|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|2
1653901740000|2022-05-30 09:09:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653901810000|2022-05-30 09:10:10|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|3
1653901820000|2022-05-30 09:10:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653901830000|2022-05-30 09:10:30|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653901900000|2022-05-30 09:11:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|2
1653901910000|2022-05-30 09:11:50|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|4
1653901940000|2022-05-30 09:12:20|||||||||2
1653901990000|2022-05-30 09:13:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|10
1653902000000|2022-05-30 09:13:20|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|3
1653902010000|2022-05-30 09:13:30|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|2
1653902030000|2022-05-30 09:13:50|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653902040000|2022-05-30 09:14:00|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|0
1653902050000|2022-05-30 09:14:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653902060000|2022-05-30 09:14:20|15689.5|15685.5|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|14
1653902080000|2022-05-30 09:14:40|||||||||1
1653902100000|2022-05-30 09:15:00|||||||||9
1653902120000|2022-05-30 09:15:20|||||||||1
1653902130000|2022-05-30 09:15:30|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|15
1653902140000|2022-05-30 09:15:40|||||||||14
1653902150000|2022-05-30 09:15:50|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|12
1653902160000|2022-05-30 09:16:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|2
1653902200000|2022-05-30 09:16:40|||||||||3
1653902210000|2022-05-30 09:16:50|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1
1653902220000|2022-05-30 09:17:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|3
1653902260000|2022-05-30 09:17:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|6
1653902270000|2022-05-30 09:17:50|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|0
1653902300000|2022-05-30 09:18:20|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|0
1653902310000|2022-05-30 09:18:30|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|0
1653902330000|2022-05-30 09:18:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653902340000|2022-05-30 09:19:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|1
1653902400000|2022-05-30 09:20:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|2
1653902410000|2022-05-30 09:20:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|3
1653902420000|2022-05-30 09:20:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653902430000|2022-05-30 09:20:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653902440000|2022-05-30 09:20:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|10
1653902460000|2022-05-30 09:21:00|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|3
1653902470000|2022-05-30 09:21:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653902480000|2022-05-30 09:21:20|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|5
1653902490000|2022-05-30 09:21:30|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|0
1653902500000|2022-05-30 09:21:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653902540000|2022-05-30 09:22:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653902550000|2022-05-30 09:22:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653902570000|2022-05-30 09:22:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653902590000|2022-05-30 09:23:10|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|3
1653902660000|2022-05-30 09:24:20|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|3
1653902690000|2022-05-30 09:24:50|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|3
1653902700000|2022-05-30 09:25:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653902750000|2022-05-30 09:25:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|18
1653902780000|2022-05-30 09:26:20|15702|15698|15702|15698|15702|15698|15702|15698|2
1653902790000|2022-05-30 09:26:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653902810000|2022-05-30 09:26:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653902850000|2022-05-30 09:27:30|15702|15698|15702|15698|15702|15698|15700.4|15696.4|2
1653902880000|2022-05-30 09:28:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653902920000|2022-05-30 09:28:40|15702|15698|15702|15698|15702|15698|15700.4|15696.4|1
1653902930000|2022-05-30 09:28:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653902960000|2022-05-30 09:29:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|4
1653902970000|2022-05-30 09:29:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653903000000|2022-05-30 09:30:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|7
1653903020000|2022-05-30 09:30:20|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653903030000|2022-05-30 09:30:30|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|2
1653903040000|2022-05-30 09:30:40|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653903060000|2022-05-30 09:31:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|8
1653903070000|2022-05-30 09:31:10|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|11
1653903080000|2022-05-30 09:31:20|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|10
1653903090000|2022-05-30 09:31:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653903100000|2022-05-30 09:31:40|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653903110000|2022-05-30 09:31:50|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|0
1653903120000|2022-05-30 09:32:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653903140000|2022-05-30 09:32:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653903150000|2022-05-30 09:32:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|6
1653903190000|2022-05-30 09:33:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653903220000|2022-05-30 09:33:40|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653903230000|2022-05-30 09:33:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|2
1653903310000|2022-05-30 09:35:10|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|13
1653903320000|2022-05-30 09:35:20|||||||||1
1653903350000|2022-05-30 09:35:50|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|8
1653903370000|2022-05-30 09:36:10|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|0
1653903390000|2022-05-30 09:36:30|||||||||1
1653903400000|2022-05-30 09:36:40|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|1
1653903410000|2022-05-30 09:36:50|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|0
1653903420000|2022-05-30 09:37:00|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|1
1653903440000|2022-05-30 09:37:20|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15705.1|15701.1|1
1653903450000|2022-05-30 09:37:30|||||||||2
1653903460000|2022-05-30 09:37:40|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1653903470000|2022-05-30 09:37:50|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|6
1653903480000|2022-05-30 09:38:00|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|8
1653903490000|2022-05-30 09:38:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|23
1653903600000|2022-05-30 09:40:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1653903620000|2022-05-30 09:40:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653903630000|2022-05-30 09:40:30|15708.3|15704.3|15702|15698|15708.3|15704.3|15702|15698|3
1653903640000|2022-05-30 09:40:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653903650000|2022-05-30 09:40:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|2
1653903660000|2022-05-30 09:41:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1653903670000|2022-05-30 09:41:10|15706.7|15702.7|15705.1|15701.1|15708.3|15704.3|15705.1|15701.1|1
1653903680000|2022-05-30 09:41:20|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|2
1653903690000|2022-05-30 09:41:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653903700000|2022-05-30 09:41:40|||||||||27
1653903720000|2022-05-30 09:42:00|15702|15698|15702|15698|15702|15698|15702|15698|21
1653903730000|2022-05-30 09:42:10|||||||||1
1653903740000|2022-05-30 09:42:20|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|1
1653903750000|2022-05-30 09:42:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|66
1653903790000|2022-05-30 09:43:10|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|8
1653903810000|2022-05-30 09:43:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|8
1653903820000|2022-05-30 09:43:40|||||||||34
1653903840000|2022-05-30 09:44:00|||||||||1
1653903860000|2022-05-30 09:44:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653903900000|2022-05-30 09:45:00|||||||||1
1653903910000|2022-05-30 09:45:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|2
1653903940000|2022-05-30 09:45:40|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|3
1653903960000|2022-05-30 09:46:00|||||||||1
1653903970000|2022-05-30 09:46:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1653904050000|2022-05-30 09:47:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653904100000|2022-05-30 09:48:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|8
1653904170000|2022-05-30 09:49:30|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|0
1653904190000|2022-05-30 09:49:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653904200000|2022-05-30 09:50:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|4
1653904210000|2022-05-30 09:50:10|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|2
1653904230000|2022-05-30 09:50:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653904240000|2022-05-30 09:50:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|0
1653904270000|2022-05-30 09:51:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653904320000|2022-05-30 09:52:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|2
1653904330000|2022-05-30 09:52:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|9
1653904350000|2022-05-30 09:52:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653904360000|2022-05-30 09:52:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|5
1653904370000|2022-05-30 09:52:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653904380000|2022-05-30 09:53:00|||||||||3
1653904390000|2022-05-30 09:53:10|||||||||4
1653904400000|2022-05-30 09:53:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653904410000|2022-05-30 09:53:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653904430000|2022-05-30 09:53:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|6
1653904500000|2022-05-30 09:55:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653904510000|2022-05-30 09:55:10|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|0
1653904540000|2022-05-30 09:55:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653904590000|2022-05-30 09:56:30|15702|15698|15702|15698|15703.6|15699.6|15702|15698|5
1653904600000|2022-05-30 09:56:40|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653904640000|2022-05-30 09:57:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653904660000|2022-05-30 09:57:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653904670000|2022-05-30 09:57:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653904720000|2022-05-30 09:58:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653904740000|2022-05-30 09:59:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653904750000|2022-05-30 09:59:10|||||||||2
1653904800000|2022-05-30 10:00:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|4
1653904810000|2022-05-30 10:00:10|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|5
1653904820000|2022-05-30 10:00:20|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|5
1653904830000|2022-05-30 10:00:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1653904850000|2022-05-30 10:00:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653904870000|2022-05-30 10:01:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653904910000|2022-05-30 10:01:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653904920000|2022-05-30 10:02:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653904940000|2022-05-30 10:02:20|||||||||2
1653904950000|2022-05-30 10:02:30|||||||||12
1653904960000|2022-05-30 10:02:40|||||||||2
1653904970000|2022-05-30 10:02:50|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653904980000|2022-05-30 10:03:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653905000000|2022-05-30 10:03:20|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|0
1653905020000|2022-05-30 10:03:40|15702|15698|15702|15698|15702|15698|15702|15698|0
1653905040000|2022-05-30 10:04:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653905110000|2022-05-30 10:05:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653905150000|2022-05-30 10:05:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653905190000|2022-05-30 10:06:30|||||||||1
1653905220000|2022-05-30 10:07:00|||||||||2
1653905270000|2022-05-30 10:07:50|15706.7|15702.7|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|3
1653905280000|2022-05-30 10:08:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|1
1653905320000|2022-05-30 10:08:40|15702|15698|15702|15698|15702|15698|15702|15698|0
1653905330000|2022-05-30 10:08:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653905350000|2022-05-30 10:09:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653905360000|2022-05-30 10:09:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653905420000|2022-05-30 10:10:20|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653905430000|2022-05-30 10:10:30|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653905490000|2022-05-30 10:11:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653905510000|2022-05-30 10:11:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|2
1653905540000|2022-05-30 10:12:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653905550000|2022-05-30 10:12:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653905650000|2022-05-30 10:14:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|2
1653905660000|2022-05-30 10:14:20|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|7
1653905670000|2022-05-30 10:14:30|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|0
1653905680000|2022-05-30 10:14:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653905690000|2022-05-30 10:14:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|2
1653905720000|2022-05-30 10:15:20|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653905800000|2022-05-30 10:16:40|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|2
1653905820000|2022-05-30 10:17:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|3
1653905830000|2022-05-30 10:17:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653905840000|2022-05-30 10:17:20|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|24
1653905850000|2022-05-30 10:17:30|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|6
1653905880000|2022-05-30 10:18:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|3
1653905890000|2022-05-30 10:18:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653905940000|2022-05-30 10:19:00|15702|15698|15702|15698|15702|15698|15702|15698|8
1653905950000|2022-05-30 10:19:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653905970000|2022-05-30 10:19:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1653906010000|2022-05-30 10:20:10|||||||||1
1653906030000|2022-05-30 10:20:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653906040000|2022-05-30 10:20:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653906110000|2022-05-30 10:21:50|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|3
1653906130000|2022-05-30 10:22:10|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1
1653906140000|2022-05-30 10:22:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1653906170000|2022-05-30 10:22:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653906230000|2022-05-30 10:23:50|||||||||2
1653906280000|2022-05-30 10:24:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653906300000|2022-05-30 10:25:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653906330000|2022-05-30 10:25:30|||||||||1
1653906340000|2022-05-30 10:25:40|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653906350000|2022-05-30 10:25:50|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|4
1653906370000|2022-05-30 10:26:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|3
1653906380000|2022-05-30 10:26:20|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|0
1653906390000|2022-05-30 10:26:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653906400000|2022-05-30 10:26:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653906430000|2022-05-30 10:27:10|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|4
1653906470000|2022-05-30 10:27:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653906480000|2022-05-30 10:28:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653906490000|2022-05-30 10:28:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653906500000|2022-05-30 10:28:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653906520000|2022-05-30 10:28:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653906600000|2022-05-30 10:30:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1653906610000|2022-05-30 10:30:10|15702|15698|15698.9|15694.9|15702|15698|15698.9|15694.9|1
1653906620000|2022-05-30 10:30:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653906660000|2022-05-30 10:31:00|15702|15698|15702|15698|15702|15698|15702|15698|1
1653906680000|2022-05-30 10:31:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653906700000|2022-05-30 10:31:40|15702|15698|15702|15698|15703.6|15699.6|15702|15698|0
1653906720000|2022-05-30 10:32:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653906730000|2022-05-30 10:32:10|15702|15698|15702|15698|15702|15698|15702|15698|0
1653906750000|2022-05-30 10:32:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653906760000|2022-05-30 10:32:40|15702|15698|15702|15698|15703.6|15699.6|15702|15698|5
1653906810000|2022-05-30 10:33:30|||||||||3
1653906820000|2022-05-30 10:33:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653906840000|2022-05-30 10:34:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|3
1653906850000|2022-05-30 10:34:10|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|2
1653906860000|2022-05-30 10:34:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653906870000|2022-05-30 10:34:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|2
1653906890000|2022-05-30 10:34:50|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|6
1653906900000|2022-05-30 10:35:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653906930000|2022-05-30 10:35:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653907020000|2022-05-30 10:37:00|||||||||1
1653907030000|2022-05-30 10:37:10|||||||||1
1653907050000|2022-05-30 10:37:30|||||||||7
1653907060000|2022-05-30 10:37:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1653907070000|2022-05-30 10:37:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653907080000|2022-05-30 10:38:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|5
1653907090000|2022-05-30 10:38:10|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|1
1653907100000|2022-05-30 10:38:20|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|1
1653907110000|2022-05-30 10:38:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653907130000|2022-05-30 10:38:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|6
1653907140000|2022-05-30 10:39:00|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|1
1653907150000|2022-05-30 10:39:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|5
1653907220000|2022-05-30 10:40:20|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|2
1653907230000|2022-05-30 10:40:30|15694.2|15690.2|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|3
1653907240000|2022-05-30 10:40:40|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|1
1653907260000|2022-05-30 10:41:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653907270000|2022-05-30 10:41:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1653907280000|2022-05-30 10:41:20|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|2
1653907290000|2022-05-30 10:41:30|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|0
1653907300000|2022-05-30 10:41:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653907350000|2022-05-30 10:42:30|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|2
1653907360000|2022-05-30 10:42:40|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|5
1653907380000|2022-05-30 10:43:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653907410000|2022-05-30 10:43:30|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|3
1653907440000|2022-05-30 10:44:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|5
1653907460000|2022-05-30 10:44:20|||||||||1
1653907470000|2022-05-30 10:44:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|9
1653907490000|2022-05-30 10:44:50|||||||||1
1653907500000|2022-05-30 10:45:00|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|0
1653907530000|2022-05-30 10:45:30|||||||||5
1653907550000|2022-05-30 10:45:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|5
1653907600000|2022-05-30 10:46:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1653907610000|2022-05-30 10:46:50|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|12
1653907650000|2022-05-30 10:47:30|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|4
1653907660000|2022-05-30 10:47:40|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15
1653907670000|2022-05-30 10:47:50|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|7
1653907680000|2022-05-30 10:48:00|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|17
1653907690000|2022-05-30 10:48:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|1
1653907700000|2022-05-30 10:48:20|||||||||3
1653907710000|2022-05-30 10:48:30|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|5
1653907720000|2022-05-30 10:48:40|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|3
1653907740000|2022-05-30 10:49:00|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|16
1653907780000|2022-05-30 10:49:40|||||||||1
1653907790000|2022-05-30 10:49:50|||||||||1
1653907800000|2022-05-30 10:50:00|||||||||5
1653907860000|2022-05-30 10:51:00|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|4
1653907870000|2022-05-30 10:51:10|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|4
1653907880000|2022-05-30 10:51:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|7
1653907900000|2022-05-30 10:51:40|||||||||2
1653907910000|2022-05-30 10:51:50|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|11
1653907920000|2022-05-30 10:52:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|8
1653907960000|2022-05-30 10:52:40|||||||||2
1653907970000|2022-05-30 10:52:50|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|2
1653907980000|2022-05-30 10:53:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|4
1653907990000|2022-05-30 10:53:10|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|1
1653908100000|2022-05-30 10:55:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|10
1653908130000|2022-05-30 10:55:30|||||||||16
1653908140000|2022-05-30 10:55:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|3
1653908160000|2022-05-30 10:56:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|6
1653908190000|2022-05-30 10:56:30|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|4
1653908200000|2022-05-30 10:56:40|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|1
1653908210000|2022-05-30 10:56:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653908230000|2022-05-30 10:57:10|||||||||1
1653908270000|2022-05-30 10:57:50|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|3
1653908280000|2022-05-30 10:58:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|6
1653908290000|2022-05-30 10:58:10|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653908330000|2022-05-30 10:58:50|||||||||1
1653908360000|2022-05-30 10:59:20|||||||||6
1653908370000|2022-05-30 10:59:30|||||||||5
1653908380000|2022-05-30 10:59:40|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1653908390000|2022-05-30 10:59:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653908420000|2022-05-30 11:00:20|||||||||1
1653908450000|2022-05-30 11:00:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1653908460000|2022-05-30 11:01:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|2
1653908500000|2022-05-30 11:01:40|||||||||1
1653908510000|2022-05-30 11:01:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|3
1653908520000|2022-05-30 11:02:00|||||||||5
1653908580000|2022-05-30 11:03:00|||||||||5
1653908600000|2022-05-30 11:03:20|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653908610000|2022-05-30 11:03:30|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|0
1653908620000|2022-05-30 11:03:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|3
1653908640000|2022-05-30 11:04:00|||||||||3
1653908650000|2022-05-30 11:04:10|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|4
1653908700000|2022-05-30 11:05:00|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|1
1653908720000|2022-05-30 11:05:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653908810000|2022-05-30 11:06:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|3
1653908820000|2022-05-30 11:07:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653908870000|2022-05-30 11:07:50|||||||||1
1653908880000|2022-05-30 11:08:00|||||||||9
1653908900000|2022-05-30 11:08:20|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1653908910000|2022-05-30 11:08:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1653908920000|2022-05-30 11:08:40|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|2
1653908930000|2022-05-30 11:08:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1653908960000|2022-05-30 11:09:20|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|0
1653908970000|2022-05-30 11:09:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653909010000|2022-05-30 11:10:10|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|3
1653909030000|2022-05-30 11:10:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|2
1653909040000|2022-05-30 11:10:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653909060000|2022-05-30 11:11:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653909110000|2022-05-30 11:11:50|||||||||1
1653909150000|2022-05-30 11:12:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1653909160000|2022-05-30 11:12:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653909170000|2022-05-30 11:12:50|||||||||2
1653909210000|2022-05-30 11:13:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|13
1653909300000|2022-05-30 11:15:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|6
1653909330000|2022-05-30 11:15:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|2
1653909340000|2022-05-30 11:15:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|10
1653909350000|2022-05-30 11:15:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|3
1653909380000|2022-05-30 11:16:20|||||||||1
1653909390000|2022-05-30 11:16:30|||||||||1
1653909410000|2022-05-30 11:16:50|||||||||1
1653909430000|2022-05-30 11:17:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|3
1653909450000|2022-05-30 11:17:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|9
1653909470000|2022-05-30 11:17:50|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|4
1653909480000|2022-05-30 11:18:00|15694.2|15690.2|15698.9|15694.9|15698.9|15694.9|15694.2|15690.2|3
1653909490000|2022-05-30 11:18:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1653909530000|2022-05-30 11:18:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653909550000|2022-05-30 11:19:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|7
1653909580000|2022-05-30 11:19:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15695.8|15691.8|3
1653909590000|2022-05-30 11:19:50|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653909610000|2022-05-30 11:20:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|13
1653909640000|2022-05-30 11:20:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|3
1653909650000|2022-05-30 11:20:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653909700000|2022-05-30 11:21:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653909720000|2022-05-30 11:22:00|||||||||1
1653909760000|2022-05-30 11:22:40|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|3
1653909770000|2022-05-30 11:22:50|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653909780000|2022-05-30 11:23:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1653909790000|2022-05-30 11:23:10|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653909800000|2022-05-30 11:23:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653909810000|2022-05-30 11:23:30|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653909820000|2022-05-30 11:23:40|||||||||2
1653909870000|2022-05-30 11:24:30|||||||||3
1653909880000|2022-05-30 11:24:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653909900000|2022-05-30 11:25:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|2
1653909910000|2022-05-30 11:25:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653909950000|2022-05-30 11:25:50|||||||||1
1653909960000|2022-05-30 11:26:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|3
1653909970000|2022-05-30 11:26:10|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|4
1653909980000|2022-05-30 11:26:20|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|11
1653909990000|2022-05-30 11:26:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|13
1653910030000|2022-05-30 11:27:10|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|3
1653910040000|2022-05-30 11:27:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|2
1653910050000|2022-05-30 11:27:30|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653910080000|2022-05-30 11:28:00|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653910110000|2022-05-30 11:28:30|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|4
1653910120000|2022-05-30 11:28:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653910130000|2022-05-30 11:28:50|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|3
1653910140000|2022-05-30 11:29:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653910150000|2022-05-30 11:29:10|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|2
1653910200000|2022-05-30 11:30:00|||||||||1
1653910230000|2022-05-30 11:30:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|2
1653910250000|2022-05-30 11:30:50|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|17
1653910260000|2022-05-30 11:31:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653910290000|2022-05-30 11:31:30|||||||||2
1653910320000|2022-05-30 11:32:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653910330000|2022-05-30 11:32:10|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|15
1653910340000|2022-05-30 11:32:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653910400000|2022-05-30 11:33:20|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|6
1653910410000|2022-05-30 11:33:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|6
1653910420000|2022-05-30 11:33:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|18
1653910430000|2022-05-30 11:33:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1653910440000|2022-05-30 11:34:00|15702|15698|15702|15698|15702|15698|15702|15698|3
1653910460000|2022-05-30 11:34:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1653910470000|2022-05-30 11:34:30|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1653910480000|2022-05-30 11:34:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653910490000|2022-05-30 11:34:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653910500000|2022-05-30 11:35:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653910510000|2022-05-30 11:35:10|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|6
1653910530000|2022-05-30 11:35:30|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653910550000|2022-05-30 11:35:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|19
1653910560000|2022-05-30 11:36:00|||||||||1
1653910570000|2022-05-30 11:36:10|15702|15698|15702|15698|15702|15698|15702|15698|3
1653910580000|2022-05-30 11:36:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653910610000|2022-05-30 11:36:50|15702|15698|15702|15698|15702|15698|15700.4|15696.4|1
1653910620000|2022-05-30 11:37:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653910650000|2022-05-30 11:37:30|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|3
1653910680000|2022-05-30 11:38:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1653910690000|2022-05-30 11:38:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653910710000|2022-05-30 11:38:30|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653910720000|2022-05-30 11:38:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653910730000|2022-05-30 11:38:50|||||||||3
1653910750000|2022-05-30 11:39:10|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|8
1653910760000|2022-05-30 11:39:20|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15702|15698|0
1653910780000|2022-05-30 11:39:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1653910790000|2022-05-30 11:39:50|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653910800000|2022-05-30 11:40:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653910810000|2022-05-30 11:40:10|15702|15698|15702|15698|15702|15698|15702|15698|3
1653910820000|2022-05-30 11:40:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653910840000|2022-05-30 11:40:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|6
1653910860000|2022-05-30 11:41:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|5
1653910870000|2022-05-30 11:41:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653910900000|2022-05-30 11:41:40|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|2
1653910920000|2022-05-30 11:42:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|6
1653911040000|2022-05-30 11:44:00|||||||||2
1653911050000|2022-05-30 11:44:10|||||||||2
1653911060000|2022-05-30 11:44:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|5
1653911080000|2022-05-30 11:44:40|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|18
1653911090000|2022-05-30 11:44:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|0
1653911100000|2022-05-30 11:45:00|||||||||2
1653911110000|2022-05-30 11:45:10|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|8
1653911120000|2022-05-30 11:45:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653911130000|2022-05-30 11:45:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1653911140000|2022-05-30 11:45:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653911150000|2022-05-30 11:45:50|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653911190000|2022-05-30 11:46:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|2
1653911200000|2022-05-30 11:46:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|7
1653911210000|2022-05-30 11:46:50|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|3
1653911220000|2022-05-30 11:47:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653911230000|2022-05-30 11:47:10|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|4
1653911290000|2022-05-30 11:48:10|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653911340000|2022-05-30 11:49:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|3
1653911350000|2022-05-30 11:49:10|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653911380000|2022-05-30 11:49:40|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|3
1653911390000|2022-05-30 11:49:50|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|5
1653911400000|2022-05-30 11:50:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|2
1653911410000|2022-05-30 11:50:10|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653911420000|2022-05-30 11:50:20|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|2
1653911430000|2022-05-30 11:50:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653911480000|2022-05-30 11:51:20|||||||||5
1653911490000|2022-05-30 11:51:30|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653911500000|2022-05-30 11:51:40|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|5
1653911510000|2022-05-30 11:51:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653911580000|2022-05-30 11:53:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1653911590000|2022-05-30 11:53:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|4
1653911600000|2022-05-30 11:53:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653911610000|2022-05-30 11:53:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|0
1653911650000|2022-05-30 11:54:10|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|3
1653911660000|2022-05-30 11:54:20|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653911670000|2022-05-30 11:54:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653911680000|2022-05-30 11:54:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|3
1653911690000|2022-05-30 11:54:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653911750000|2022-05-30 11:55:50|||||||||3
1653911790000|2022-05-30 11:56:30|||||||||5
1653911820000|2022-05-30 11:57:00|||||||||5
1653911840000|2022-05-30 11:57:20|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|2
1653911870000|2022-05-30 11:57:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|3
1653911900000|2022-05-30 11:58:20|||||||||1
1653911910000|2022-05-30 11:58:30|15709.8|15705.8|15705.1|15701.1|15709.8|15705.8|15705.1|15701.1|10
1653911920000|2022-05-30 11:58:40|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653911940000|2022-05-30 11:59:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653911950000|2022-05-30 11:59:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653911970000|2022-05-30 11:59:30|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|3
1653911980000|2022-05-30 11:59:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|5
1653911990000|2022-05-30 11:59:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653912000000|2022-05-30 12:00:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|8
1653912010000|2022-05-30 12:00:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15
1653912050000|2022-05-30 12:00:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653912060000|2022-05-30 12:01:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|7
1653912070000|2022-05-30 12:01:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653912090000|2022-05-30 12:01:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|6
1653912100000|2022-05-30 12:01:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|4
1653912120000|2022-05-30 12:02:00|||||||||9
1653912180000|2022-05-30 12:03:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|5
1653912200000|2022-05-30 12:03:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|5
1653912210000|2022-05-30 12:03:30|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|20
1653912230000|2022-05-30 12:03:50|||||||||15
1653912240000|2022-05-30 12:04:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|19
1653912280000|2022-05-30 12:04:40|||||||||5
1653912290000|2022-05-30 12:04:50|||||||||4
1653912300000|2022-05-30 12:05:00|||||||||2
1653912340000|2022-05-30 12:05:40|||||||||20
1653912350000|2022-05-30 12:05:50|||||||||1
1653912380000|2022-05-30 12:06:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|9
1653912390000|2022-05-30 12:06:30|||||||||3
1653912400000|2022-05-30 12:06:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|11
1653912410000|2022-05-30 12:06:50|||||||||6
1653912430000|2022-05-30 12:07:10|||||||||3
1653912450000|2022-05-30 12:07:30|||||||||2
1653912460000|2022-05-30 12:07:40|||||||||1
1653912480000|2022-05-30 12:08:00|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|9
1653912500000|2022-05-30 12:08:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1653912510000|2022-05-30 12:08:30|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|9
1653912520000|2022-05-30 12:08:40|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|4
1653912530000|2022-05-30 12:08:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653912580000|2022-05-30 12:09:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|3
1653912590000|2022-05-30 12:09:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|8
1653912610000|2022-05-30 12:10:10|15716.1|15712.1|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|16
1653912620000|2022-05-30 12:10:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653912630000|2022-05-30 12:10:30|||||||||4
1653912650000|2022-05-30 12:10:50|||||||||3
1653912680000|2022-05-30 12:11:20|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|28
1653912710000|2022-05-30 12:11:50|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|4
1653912730000|2022-05-30 12:12:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653912770000|2022-05-30 12:12:50|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|28
1653912780000|2022-05-30 12:13:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|0
1653912790000|2022-05-30 12:13:10|||||||||1
1653912800000|2022-05-30 12:13:20|||||||||1
1653912840000|2022-05-30 12:14:00|||||||||3
1653912850000|2022-05-30 12:14:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|13
1653912860000|2022-05-30 12:14:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653912870000|2022-05-30 12:14:30|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|12
1653912880000|2022-05-30 12:14:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653912890000|2022-05-30 12:14:50|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|2
1653912900000|2022-05-30 12:15:00|15694.2|15690.2|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|11
1653912910000|2022-05-30 12:15:10|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|11
1653912920000|2022-05-30 12:15:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653912940000|2022-05-30 12:15:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|4
1653912950000|2022-05-30 12:15:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|2
1653912990000|2022-05-30 12:16:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|16
1653913000000|2022-05-30 12:16:40|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|7
1653913010000|2022-05-30 12:16:50|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653913020000|2022-05-30 12:17:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653913050000|2022-05-30 12:17:30|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653913080000|2022-05-30 12:18:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|5
1653913090000|2022-05-30 12:18:10|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|3
1653913120000|2022-05-30 12:18:40|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|1
1653913130000|2022-05-30 12:18:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653913140000|2022-05-30 12:19:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|1
1653913190000|2022-05-30 12:19:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|3
1653913210000|2022-05-30 12:20:10|15681.7|15677.7|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|20
1653913220000|2022-05-30 12:20:20|15681.7|15677.7|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|0
1653913260000|2022-05-30 12:21:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653913270000|2022-05-30 12:21:10|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|9
1653913280000|2022-05-30 12:21:20|15677|15673|15677|15673|15678.6|15674.6|15677|15673|6
1653913290000|2022-05-30 12:21:30|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653913320000|2022-05-30 12:22:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653913330000|2022-05-30 12:22:10|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|3
1653913350000|2022-05-30 12:22:30|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|70
1653913360000|2022-05-30 12:22:40|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|1
1653913370000|2022-05-30 12:22:50|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1653913380000|2022-05-30 12:23:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|14
1653913390000|2022-05-30 12:23:10|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|9
1653913400000|2022-05-30 12:23:20|||||||||10
1653913420000|2022-05-30 12:23:40|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|21
1653913440000|2022-05-30 12:24:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1653913460000|2022-05-30 12:24:20|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|10
1653913470000|2022-05-30 12:24:30|15659.8|15655.8|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|10
1653913480000|2022-05-30 12:24:40|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653913490000|2022-05-30 12:24:50|||||||||1
1653913500000|2022-05-30 12:25:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|15
1653913520000|2022-05-30 12:25:20|||||||||1
1653913530000|2022-05-30 12:25:30|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|10
1653913550000|2022-05-30 12:25:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653913560000|2022-05-30 12:26:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|8
1653913570000|2022-05-30 12:26:10|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|0
1653913580000|2022-05-30 12:26:20|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|22
1653913590000|2022-05-30 12:26:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|4
1653913600000|2022-05-30 12:26:40|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|6
1653913610000|2022-05-30 12:26:50|||||||||6
1653913680000|2022-05-30 12:28:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|4
1653913700000|2022-05-30 12:28:20|||||||||1
1653913710000|2022-05-30 12:28:30|||||||||1
1653913720000|2022-05-30 12:28:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|3
1653913740000|2022-05-30 12:29:00|||||||||2
1653913760000|2022-05-30 12:29:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653913800000|2022-05-30 12:30:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|3
1653913810000|2022-05-30 12:30:10|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|1
1653913820000|2022-05-30 12:30:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|2
1653913840000|2022-05-30 12:30:40|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|11
1653913860000|2022-05-30 12:31:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|6
1653913880000|2022-05-30 12:31:20|||||||||2
1653913890000|2022-05-30 12:31:30|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|3
1653913920000|2022-05-30 12:32:00|15670.8|15666.8|15670.8|15666.8|15675.4|15671.4|15670.8|15666.8|15
1653913930000|2022-05-30 12:32:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|0
1653913940000|2022-05-30 12:32:20|||||||||1
1653913970000|2022-05-30 12:32:50|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|9
1653914020000|2022-05-30 12:33:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|6
1653914030000|2022-05-30 12:33:50|15677|15673|15677|15673|15677|15673|15675.4|15671.4|5
1653914040000|2022-05-30 12:34:00|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|6
1653914050000|2022-05-30 12:34:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653914060000|2022-05-30 12:34:20|15683.3|15679.3|15678.6|15674.6|15683.3|15679.3|15678.6|15674.6|7
1653914080000|2022-05-30 12:34:40|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|10
1653914100000|2022-05-30 12:35:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|5
1653914110000|2022-05-30 12:35:10|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|10
1653914120000|2022-05-30 12:35:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653914180000|2022-05-30 12:36:20|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|10
1653914190000|2022-05-30 12:36:30|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|5
1653914210000|2022-05-30 12:36:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653914230000|2022-05-30 12:37:10|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|9
1653914240000|2022-05-30 12:37:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|27
1653914270000|2022-05-30 12:37:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|3
1653914280000|2022-05-30 12:38:00|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|0
1653914290000|2022-05-30 12:38:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|4
1653914330000|2022-05-30 12:38:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1653914340000|2022-05-30 12:39:00|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|16
1653914350000|2022-05-30 12:39:10|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653914360000|2022-05-30 12:39:20|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|1
1653914370000|2022-05-30 12:39:30|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|2
1653914400000|2022-05-30 12:40:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|16
1653914410000|2022-05-30 12:40:10|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|3
1653914420000|2022-05-30 12:40:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|10
1653914430000|2022-05-30 12:40:30|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|2
1653914440000|2022-05-30 12:40:40|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|9
1653914450000|2022-05-30 12:40:50|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|9
1653914460000|2022-05-30 12:41:00|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|1
1653914470000|2022-05-30 12:41:10|15684.8|15680.8|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|1
1653914480000|2022-05-30 12:41:20|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653914490000|2022-05-30 12:41:30|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|0
1653914510000|2022-05-30 12:41:50|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|1
1653914520000|2022-05-30 12:42:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|6
1653914530000|2022-05-30 12:42:10|||||||||11
1653914540000|2022-05-30 12:42:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|13
1653914610000|2022-05-30 12:43:30|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|17
1653914620000|2022-05-30 12:43:40|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1653914630000|2022-05-30 12:43:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|2
1653914640000|2022-05-30 12:44:00|||||||||5
1653914650000|2022-05-30 12:44:10|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|8
1653914660000|2022-05-30 12:44:20|||||||||7
1653914690000|2022-05-30 12:44:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|3
1653914700000|2022-05-30 12:45:00|15677|15673|15673.9|15669.9|15677|15673|15673.9|15669.9|5
1653914710000|2022-05-30 12:45:10|||||||||4
1653914720000|2022-05-30 12:45:20|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|1
1653914740000|2022-05-30 12:45:40|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|3
1653914760000|2022-05-30 12:46:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|0
1653914780000|2022-05-30 12:46:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|16
1653914830000|2022-05-30 12:47:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15677|15673|2
1653914840000|2022-05-30 12:47:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|20
1653914850000|2022-05-30 12:47:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|1
1653914860000|2022-05-30 12:47:40|||||||||1
1653914880000|2022-05-30 12:48:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|7
1653914900000|2022-05-30 12:48:20|15677|15673|15677|15673|15677|15673|15677|15673|1
1653914910000|2022-05-30 12:48:30|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|4
1653914920000|2022-05-30 12:48:40|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653914930000|2022-05-30 12:48:50|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|3
1653914940000|2022-05-30 12:49:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|10
1653914970000|2022-05-30 12:49:30|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|12
1653914980000|2022-05-30 12:49:40|||||||||1
1653914990000|2022-05-30 12:49:50|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|4
1653915000000|2022-05-30 12:50:00|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|2
1653915010000|2022-05-30 12:50:10|15672.3|15668.3|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|2
1653915020000|2022-05-30 12:50:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653915040000|2022-05-30 12:50:40|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|3
1653915060000|2022-05-30 12:51:00|15672.3|15668.3|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|5
1653915070000|2022-05-30 12:51:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653915080000|2022-05-30 12:51:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|3
1653915100000|2022-05-30 12:51:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|3
1653915120000|2022-05-30 12:52:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|3
1653915140000|2022-05-30 12:52:20|||||||||1
1653915150000|2022-05-30 12:52:30|15677|15673|15677|15673|15677|15673|15677|15673|3
1653915160000|2022-05-30 12:52:40|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|0
1653915170000|2022-05-30 12:52:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653915180000|2022-05-30 12:53:00|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|5
1653915190000|2022-05-30 12:53:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653915200000|2022-05-30 12:53:20|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|6
1653915210000|2022-05-30 12:53:30|15677|15673|15677|15673|15677|15673|15677|15673|1
1653915230000|2022-05-30 12:53:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653915290000|2022-05-30 12:54:50|||||||||31
1653915300000|2022-05-30 12:55:00|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|9
1653915310000|2022-05-30 12:55:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|1
1653915330000|2022-05-30 12:55:30|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|6
1653915360000|2022-05-30 12:56:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|4
1653915370000|2022-05-30 12:56:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|5
1653915380000|2022-05-30 12:56:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|1
1653915410000|2022-05-30 12:56:50|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|5
1653915430000|2022-05-30 12:57:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|0
1653915480000|2022-05-30 12:58:00|||||||||6
1653915490000|2022-05-30 12:58:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15
1653915500000|2022-05-30 12:58:20|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|1
1653915520000|2022-05-30 12:58:40|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|3
1653915540000|2022-05-30 12:59:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|3
1653915580000|2022-05-30 12:59:40|||||||||1
1653915590000|2022-05-30 12:59:50|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|6
1653915600000|2022-05-30 13:00:00|15681.7|15677.7|15677|15673|15681.7|15677.7|15675.4|15671.4|23
1653915610000|2022-05-30 13:00:10|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|0
1653915620000|2022-05-30 13:00:20|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|0
1653915640000|2022-05-30 13:00:40|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|3
1653915650000|2022-05-30 13:00:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|12
1653915660000|2022-05-30 13:01:00|||||||||5
1653915670000|2022-05-30 13:01:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|30
1653915680000|2022-05-30 13:01:20|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|6
1653915690000|2022-05-30 13:01:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653915710000|2022-05-30 13:01:50|||||||||2
1653915720000|2022-05-30 13:02:00|||||||||11
1653915730000|2022-05-30 13:02:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|10
1653915750000|2022-05-30 13:02:30|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|4
1653915760000|2022-05-30 13:02:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653915770000|2022-05-30 13:02:50|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653915780000|2022-05-30 13:03:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|2
1653915790000|2022-05-30 13:03:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|6
1653915800000|2022-05-30 13:03:20|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|5
1653915810000|2022-05-30 13:03:30|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|0
1653915840000|2022-05-30 13:04:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653915860000|2022-05-30 13:04:20|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|7
1653915890000|2022-05-30 13:04:50|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|4
1653915920000|2022-05-30 13:05:20|||||||||1
1653915970000|2022-05-30 13:06:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|4
1653915980000|2022-05-30 13:06:20|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|6
1653916030000|2022-05-30 13:07:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|13
1653916040000|2022-05-30 13:07:20|||||||||5
1653916080000|2022-05-30 13:08:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|10
1653916100000|2022-05-30 13:08:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|20
1653916110000|2022-05-30 13:08:30|||||||||1
1653916120000|2022-05-30 13:08:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|5
1653916130000|2022-05-30 13:08:50|||||||||15
1653916140000|2022-05-30 13:09:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|19
1653916210000|2022-05-30 13:10:10|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|21
1653916220000|2022-05-30 13:10:20|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|13
1653916230000|2022-05-30 13:10:30|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|33
1653916250000|2022-05-30 13:10:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|6
1653916260000|2022-05-30 13:11:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|4
1653916280000|2022-05-30 13:11:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1653916290000|2022-05-30 13:11:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653916310000|2022-05-30 13:11:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653916320000|2022-05-30 13:12:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653916360000|2022-05-30 13:12:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|3
1653916370000|2022-05-30 13:12:50|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|5
1653916380000|2022-05-30 13:13:00|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|2
1653916400000|2022-05-30 13:13:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653916410000|2022-05-30 13:13:30|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|0
1653916420000|2022-05-30 13:13:40|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|4
1653916450000|2022-05-30 13:14:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|12
1653916490000|2022-05-30 13:14:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|2
1653916500000|2022-05-30 13:15:00|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|5
1653916510000|2022-05-30 13:15:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653916540000|2022-05-30 13:15:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|11
1653916550000|2022-05-30 13:15:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|1
1653916560000|2022-05-30 13:16:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|3
1653916580000|2022-05-30 13:16:20|||||||||1
1653916600000|2022-05-30 13:16:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653916610000|2022-05-30 13:16:50|15702|15698|15702|15698|15703.6|15699.6|15702|15698|1
1653916620000|2022-05-30 13:17:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|5
1653916630000|2022-05-30 13:17:10|||||||||15
1653916670000|2022-05-30 13:17:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|12
1653916690000|2022-05-30 13:18:10|||||||||21
1653916730000|2022-05-30 13:18:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|23
1653916740000|2022-05-30 13:19:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|8
1653916750000|2022-05-30 13:19:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653916760000|2022-05-30 13:19:20|||||||||20
1653916770000|2022-05-30 13:19:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|7
1653916830000|2022-05-30 13:20:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653916840000|2022-05-30 13:20:40|15702|15698|15702|15698|15702|15698|15702|15698|0
1653916850000|2022-05-30 13:20:50|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|0
1653916860000|2022-05-30 13:21:00|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|1
1653916870000|2022-05-30 13:21:10|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|2
1653916900000|2022-05-30 13:21:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1653916910000|2022-05-30 13:21:50|||||||||3
1653916920000|2022-05-30 13:22:00|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|2
1653916930000|2022-05-30 13:22:10|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|1
1653916950000|2022-05-30 13:22:30|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|13
1653916970000|2022-05-30 13:22:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|11
1653916980000|2022-05-30 13:23:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|6
1653917020000|2022-05-30 13:23:40|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|5
1653917040000|2022-05-30 13:24:00|||||||||7
1653917050000|2022-05-30 13:24:10|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653917060000|2022-05-30 13:24:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653917120000|2022-05-30 13:25:20|||||||||5
1653917130000|2022-05-30 13:25:30|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|18
1653917140000|2022-05-30 13:25:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653917160000|2022-05-30 13:26:00|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|8
1653917190000|2022-05-30 13:26:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653917200000|2022-05-30 13:26:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653917210000|2022-05-30 13:26:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|5
1653917230000|2022-05-30 13:27:10|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|3
1653917240000|2022-05-30 13:27:20|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|2
1653917250000|2022-05-30 13:27:30|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653917260000|2022-05-30 13:27:40|||||||||1
1653917270000|2022-05-30 13:27:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|4
1653917280000|2022-05-30 13:28:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|9
1653917290000|2022-05-30 13:28:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653917300000|2022-05-30 13:28:20|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|15
1653917310000|2022-05-30 13:28:30|||||||||1
1653917320000|2022-05-30 13:28:40|||||||||2
1653917330000|2022-05-30 13:28:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653917340000|2022-05-30 13:29:00|15702|15698|15702|15698|15702|15698|15702|15698|4
1653917350000|2022-05-30 13:29:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|1
1653917360000|2022-05-30 13:29:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653917370000|2022-05-30 13:29:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653917380000|2022-05-30 13:29:40|||||||||2
1653917390000|2022-05-30 13:29:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653917400000|2022-05-30 13:30:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653917410000|2022-05-30 13:30:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1653917420000|2022-05-30 13:30:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|4
1653917450000|2022-05-30 13:30:50|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|5
1653917480000|2022-05-30 13:31:20|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|7
1653917490000|2022-05-30 13:31:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653917510000|2022-05-30 13:31:50|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|3
1653917520000|2022-05-30 13:32:00|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|1
1653917530000|2022-05-30 13:32:10|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653917540000|2022-05-30 13:32:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653917550000|2022-05-30 13:32:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653917570000|2022-05-30 13:32:50|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|7
1653917650000|2022-05-30 13:34:10|||||||||1
1653917710000|2022-05-30 13:35:10|||||||||3
1653917720000|2022-05-30 13:35:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1653917740000|2022-05-30 13:35:40|||||||||2
1653917750000|2022-05-30 13:35:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|6
1653917760000|2022-05-30 13:36:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|2
1653917770000|2022-05-30 13:36:10|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|7
1653917790000|2022-05-30 13:36:30|||||||||1
1653917810000|2022-05-30 13:36:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|5
1653917820000|2022-05-30 13:37:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|4
1653917830000|2022-05-30 13:37:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|26
1653917860000|2022-05-30 13:37:40|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|0
1653917870000|2022-05-30 13:37:50|||||||||2
1653917880000|2022-05-30 13:38:00|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|5
1653917890000|2022-05-30 13:38:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653917900000|2022-05-30 13:38:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|0
1653917910000|2022-05-30 13:38:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653917930000|2022-05-30 13:38:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|20
1653917970000|2022-05-30 13:39:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|8
1653917980000|2022-05-30 13:39:40|||||||||1
1653918000000|2022-05-30 13:40:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|21
1653918070000|2022-05-30 13:41:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|31
1653918080000|2022-05-30 13:41:20|||||||||3
1653918090000|2022-05-30 13:41:30|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|3
1653918120000|2022-05-30 13:42:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|35
1653918130000|2022-05-30 13:42:10|||||||||1
1653918140000|2022-05-30 13:42:20|||||||||7
1653918160000|2022-05-30 13:42:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|12
1653918190000|2022-05-30 13:43:10|||||||||1
1653918220000|2022-05-30 13:43:40|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15683.3|15679.3|9
1653918230000|2022-05-30 13:43:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653918240000|2022-05-30 13:44:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1653918250000|2022-05-30 13:44:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|2
1653918260000|2022-05-30 13:44:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|10
1653918290000|2022-05-30 13:44:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|2
1653918300000|2022-05-30 13:45:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653918310000|2022-05-30 13:45:10|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|1
1653918320000|2022-05-30 13:45:20|||||||||1
1653918330000|2022-05-30 13:45:30|||||||||1
1653918340000|2022-05-30 13:45:40|15686.4|15682.4|15689.5|15685.5|15689.5|15685.5|15686.4|15682.4|12
1653918350000|2022-05-30 13:45:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653918370000|2022-05-30 13:46:10|||||||||1
1653918400000|2022-05-30 13:46:40|||||||||2
1653918450000|2022-05-30 13:47:30|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|12
1653918460000|2022-05-30 13:47:40|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653918470000|2022-05-30 13:47:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|13
1653918490000|2022-05-30 13:48:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|3
1653918500000|2022-05-30 13:48:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653918510000|2022-05-30 13:48:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|2
1653918520000|2022-05-30 13:48:40|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|17
1653918530000|2022-05-30 13:48:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|4
1653918540000|2022-05-30 13:49:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|2
1653918570000|2022-05-30 13:49:30|||||||||1
1653918610000|2022-05-30 13:50:10|||||||||1
1653918620000|2022-05-30 13:50:20|||||||||1
1653918650000|2022-05-30 13:50:50|||||||||1
1653918670000|2022-05-30 13:51:10|||||||||3
1653918680000|2022-05-30 13:51:20|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|21
1653918720000|2022-05-30 13:52:00|||||||||1
1653918730000|2022-05-30 13:52:10|||||||||2
1653918760000|2022-05-30 13:52:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|10
1653918770000|2022-05-30 13:52:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653918780000|2022-05-30 13:53:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653918790000|2022-05-30 13:53:10|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653918800000|2022-05-30 13:53:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|5
1653918840000|2022-05-30 13:54:00|||||||||1
1653918850000|2022-05-30 13:54:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653918860000|2022-05-30 13:54:20|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653918870000|2022-05-30 13:54:30|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|2
1653918900000|2022-05-30 13:55:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653918910000|2022-05-30 13:55:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1653918950000|2022-05-30 13:55:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|4
1653918960000|2022-05-30 13:56:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|7
1653918980000|2022-05-30 13:56:20|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|8
1653919000000|2022-05-30 13:56:40|||||||||8
1653919010000|2022-05-30 13:56:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|3
1653919020000|2022-05-30 13:57:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653919040000|2022-05-30 13:57:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|3
1653919070000|2022-05-30 13:57:50|||||||||1
1653919080000|2022-05-30 13:58:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|2
1653919100000|2022-05-30 13:58:20|||||||||1
1653919140000|2022-05-30 13:59:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1653919150000|2022-05-30 13:59:10|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|9
1653919160000|2022-05-30 13:59:20|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653919210000|2022-05-30 14:00:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|6
1653919220000|2022-05-30 14:00:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|7
1653919230000|2022-05-30 14:00:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|9
1653919270000|2022-05-30 14:01:10|||||||||3
1653919290000|2022-05-30 14:01:30|||||||||1
1653919300000|2022-05-30 14:01:40|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|1
1653919310000|2022-05-30 14:01:50|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|7
1653919320000|2022-05-30 14:02:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653919330000|2022-05-30 14:02:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|5
1653919340000|2022-05-30 14:02:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|19
1653919350000|2022-05-30 14:02:30|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|12
1653919360000|2022-05-30 14:02:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653919370000|2022-05-30 14:02:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|3
1653919400000|2022-05-30 14:03:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|5
1653919420000|2022-05-30 14:03:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|7
1653919440000|2022-05-30 14:04:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|6
1653919460000|2022-05-30 14:04:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|6
1653919480000|2022-05-30 14:04:40|||||||||1
1653919490000|2022-05-30 14:04:50|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|9
1653919510000|2022-05-30 14:05:10|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|8
1653919550000|2022-05-30 14:05:50|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|1
1653919560000|2022-05-30 14:06:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653919600000|2022-05-30 14:06:40|||||||||1
1653919610000|2022-05-30 14:06:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|11
1653919620000|2022-05-30 14:07:00|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|4
1653919640000|2022-05-30 14:07:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653919660000|2022-05-30 14:07:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1653919680000|2022-05-30 14:08:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|5
1653919700000|2022-05-30 14:08:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1653919710000|2022-05-30 14:08:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|4
1653919730000|2022-05-30 14:08:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|2
1653919740000|2022-05-30 14:09:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|12
1653919750000|2022-05-30 14:09:10|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|17
1653919760000|2022-05-30 14:09:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1653919770000|2022-05-30 14:09:30|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|13
1653919780000|2022-05-30 14:09:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1653919790000|2022-05-30 14:09:50|||||||||2
1653919800000|2022-05-30 14:10:00|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15684.8|15680.8|8
1653919810000|2022-05-30 14:10:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1653919820000|2022-05-30 14:10:20|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|10
1653919830000|2022-05-30 14:10:30|||||||||2
1653919840000|2022-05-30 14:10:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|7
1653919850000|2022-05-30 14:10:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1653919860000|2022-05-30 14:11:00|||||||||1
1653919890000|2022-05-30 14:11:30|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|4
1653919910000|2022-05-30 14:11:50|||||||||1
1653919940000|2022-05-30 14:12:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|12
1653919950000|2022-05-30 14:12:30|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|0
1653919970000|2022-05-30 14:12:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|3
1653919980000|2022-05-30 14:13:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|2
1653919990000|2022-05-30 14:13:10|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|4
1653920000000|2022-05-30 14:13:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653920010000|2022-05-30 14:13:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|1
1653920020000|2022-05-30 14:13:40|||||||||1
1653920050000|2022-05-30 14:14:10|||||||||1
1653920060000|2022-05-30 14:14:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|6
1653920080000|2022-05-30 14:14:40|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|9
1653920090000|2022-05-30 14:14:50|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|3
1653920100000|2022-05-30 14:15:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|4
1653920110000|2022-05-30 14:15:10|||||||||1
1653920120000|2022-05-30 14:15:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|3
1653920130000|2022-05-30 14:15:30|||||||||2
1653920140000|2022-05-30 14:15:40|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|2
1653920160000|2022-05-30 14:16:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|10
1653920200000|2022-05-30 14:16:40|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|14
1653920250000|2022-05-30 14:17:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|3
1653920260000|2022-05-30 14:17:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653920270000|2022-05-30 14:17:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|2
1653920280000|2022-05-30 14:18:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|3
1653920330000|2022-05-30 14:18:50|||||||||2
1653920340000|2022-05-30 14:19:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|7
1653920390000|2022-05-30 14:19:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|12
1653920400000|2022-05-30 14:20:00|||||||||2
1653920410000|2022-05-30 14:20:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|8
1653920420000|2022-05-30 14:20:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|4
1653920430000|2022-05-30 14:20:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653920440000|2022-05-30 14:20:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1653920470000|2022-05-30 14:21:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|8
1653920480000|2022-05-30 14:21:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|4
1653920490000|2022-05-30 14:21:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653920520000|2022-05-30 14:22:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|3
1653920530000|2022-05-30 14:22:10|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|5
1653920550000|2022-05-30 14:22:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653920610000|2022-05-30 14:23:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|6
1653920620000|2022-05-30 14:23:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653920680000|2022-05-30 14:24:40|||||||||1
1653920710000|2022-05-30 14:25:10|||||||||12
1653920720000|2022-05-30 14:25:20|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15673.9|15669.9|20
1653920730000|2022-05-30 14:25:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|16
1653920750000|2022-05-30 14:25:50|||||||||1
1653920770000|2022-05-30 14:26:10|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|10
1653920780000|2022-05-30 14:26:20|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|5
1653920790000|2022-05-30 14:26:30|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1653920810000|2022-05-30 14:26:50|15681.7|15677.7|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|6
1653920820000|2022-05-30 14:27:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653920830000|2022-05-30 14:27:10|||||||||4
1653920850000|2022-05-30 14:27:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|2
1653920860000|2022-05-30 14:27:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653920880000|2022-05-30 14:28:00|15686.4|15682.4|15689.5|15685.5|15691.1|15687.1|15686.4|15682.4|11
1653920890000|2022-05-30 14:28:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653920900000|2022-05-30 14:28:20|||||||||3
1653920920000|2022-05-30 14:28:40|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|3
1653920930000|2022-05-30 14:28:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|0
1653920940000|2022-05-30 14:29:00|||||||||6
1653920960000|2022-05-30 14:29:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|3
1653921010000|2022-05-30 14:30:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|19
1653921020000|2022-05-30 14:30:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|10
1653921030000|2022-05-30 14:30:30|||||||||3
1653921050000|2022-05-30 14:30:50|||||||||6
1653921060000|2022-05-30 14:31:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|6
1653921080000|2022-05-30 14:31:20|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|7
1653921120000|2022-05-30 14:32:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|4
1653921140000|2022-05-30 14:32:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653921160000|2022-05-30 14:32:40|||||||||2
1653921170000|2022-05-30 14:32:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|6
1653921180000|2022-05-30 14:33:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|3
1653921200000|2022-05-30 14:33:20|||||||||1
1653921220000|2022-05-30 14:33:40|||||||||11
1653921260000|2022-05-30 14:34:20|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|4
1653921270000|2022-05-30 14:34:30|15683.3|15679.3|15678.6|15674.6|15683.3|15679.3|15678.6|15674.6|19
1653921280000|2022-05-30 14:34:40|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|2
1653921290000|2022-05-30 14:34:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|6
1653921320000|2022-05-30 14:35:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|5
1653921340000|2022-05-30 14:35:40|||||||||1
1653921360000|2022-05-30 14:36:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|3
1653921370000|2022-05-30 14:36:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|18
1653921380000|2022-05-30 14:36:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15677|15673|10
1653921390000|2022-05-30 14:36:30|15677|15673|15677|15673|15677|15673|15677|15673|0
1653921400000|2022-05-30 14:36:40|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653921420000|2022-05-30 14:37:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653921430000|2022-05-30 14:37:10|||||||||5
1653921490000|2022-05-30 14:38:10|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|0
1653921510000|2022-05-30 14:38:30|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|8
1653921520000|2022-05-30 14:38:40|||||||||1
1653921530000|2022-05-30 14:38:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|2
1653921540000|2022-05-30 14:39:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|6
1653921550000|2022-05-30 14:39:10|||||||||32
1653921560000|2022-05-30 14:39:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|0
1653921570000|2022-05-30 14:39:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653921580000|2022-05-30 14:39:40|||||||||5
1653921590000|2022-05-30 14:39:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|4
1653921610000|2022-05-30 14:40:10|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|29
1653921630000|2022-05-30 14:40:30|||||||||3
1653921660000|2022-05-30 14:41:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|4
1653921690000|2022-05-30 14:41:30|||||||||6
1653921700000|2022-05-30 14:41:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|1
1653921810000|2022-05-30 14:43:30|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|14
1653921820000|2022-05-30 14:43:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|12
1653921830000|2022-05-30 14:43:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653921840000|2022-05-30 14:44:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|12
1653921850000|2022-05-30 14:44:10|||||||||5
1653921870000|2022-05-30 14:44:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653921890000|2022-05-30 14:44:50|15702|15698|15702|15698|15702|15698|15702|15698|9
1653921900000|2022-05-30 14:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653921930000|2022-05-30 14:45:30|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|8
1653921940000|2022-05-30 14:45:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653921950000|2022-05-30 14:45:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653921970000|2022-05-30 14:46:10|||||||||1
1653921990000|2022-05-30 14:46:30|15702|15698|15702|15698|15702|15698|15702|15698|4
1653922000000|2022-05-30 14:46:40|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653922020000|2022-05-30 14:47:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653922040000|2022-05-30 14:47:20|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|10
1653922110000|2022-05-30 14:48:30|||||||||3
1653922120000|2022-05-30 14:48:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|13
1653922130000|2022-05-30 14:48:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|2
1653922160000|2022-05-30 14:49:20|||||||||3
1653922180000|2022-05-30 14:49:40|||||||||1
1653922210000|2022-05-30 14:50:10|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|7
1653922220000|2022-05-30 14:50:20|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|0
1653922240000|2022-05-30 14:50:40|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|36
1653922250000|2022-05-30 14:50:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|11
1653922260000|2022-05-30 14:51:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|6
1653922270000|2022-05-30 14:51:10|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|35
1653922280000|2022-05-30 14:51:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|10
1653922290000|2022-05-30 14:51:30|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|1
1653922300000|2022-05-30 14:51:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|24
1653922320000|2022-05-30 14:52:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|5
1653922330000|2022-05-30 14:52:10|||||||||1
1653922340000|2022-05-30 14:52:20|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|2
1653922350000|2022-05-30 14:52:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|3
1653922360000|2022-05-30 14:52:40|15687.9|15683.9|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|4
1653922370000|2022-05-30 14:52:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653922440000|2022-05-30 14:54:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|8
1653922450000|2022-05-30 14:54:10|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|4
1653922460000|2022-05-30 14:54:20|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653922500000|2022-05-30 14:55:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653922530000|2022-05-30 14:55:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|7
1653922540000|2022-05-30 14:55:40|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|2
1653922550000|2022-05-30 14:55:50|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|1
1653922560000|2022-05-30 14:56:00|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|9
1653922570000|2022-05-30 14:56:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|3
1653922610000|2022-05-30 14:56:50|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|4
1653922630000|2022-05-30 14:57:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1653922640000|2022-05-30 14:57:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653922650000|2022-05-30 14:57:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1653922660000|2022-05-30 14:57:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653922710000|2022-05-30 14:58:30|15698.9|15694.9|15700.4|15696.4|15702|15698|15698.9|15694.9|2
1653922730000|2022-05-30 14:58:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|5
1653922740000|2022-05-30 14:59:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1653922750000|2022-05-30 14:59:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653922780000|2022-05-30 14:59:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1653922790000|2022-05-30 14:59:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|6
1653922800000|2022-05-30 15:00:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|15
1653922810000|2022-05-30 15:00:10|15697.3|15693.3|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|18
1653922820000|2022-05-30 15:00:20|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|5
1653922830000|2022-05-30 15:00:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653922840000|2022-05-30 15:00:40|15702|15698|15698.9|15694.9|15702|15698|15698.9|15694.9|1
1653922850000|2022-05-30 15:00:50|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|0
1653922890000|2022-05-30 15:01:30|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|8
1653922910000|2022-05-30 15:01:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|2
1653922920000|2022-05-30 15:02:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|9
1653922940000|2022-05-30 15:02:20|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1653922950000|2022-05-30 15:02:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1653922960000|2022-05-30 15:02:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653922980000|2022-05-30 15:03:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653923000000|2022-05-30 15:03:20|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|8
1653923010000|2022-05-30 15:03:30|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|1
1653923030000|2022-05-30 15:03:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|5
1653923040000|2022-05-30 15:04:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653923060000|2022-05-30 15:04:20|||||||||4
1653923070000|2022-05-30 15:04:30|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|5
1653923080000|2022-05-30 15:04:40|||||||||3
1653923100000|2022-05-30 15:05:00|||||||||15
1653923110000|2022-05-30 15:05:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|8
1653923130000|2022-05-30 15:05:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|5
1653923170000|2022-05-30 15:06:10|||||||||1
1653923180000|2022-05-30 15:06:20|15702|15698|15705.1|15701.1|15705.1|15701.1|15700.4|15696.4|9
1653923190000|2022-05-30 15:06:30|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|9
1653923210000|2022-05-30 15:06:50|||||||||5
1653923240000|2022-05-30 15:07:20|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|8
1653923270000|2022-05-30 15:07:50|||||||||1
1653923290000|2022-05-30 15:08:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|13
1653923300000|2022-05-30 15:08:20|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|4
1653923310000|2022-05-30 15:08:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653923340000|2022-05-30 15:09:00|||||||||9
1653923350000|2022-05-30 15:09:10|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653923370000|2022-05-30 15:09:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653923380000|2022-05-30 15:09:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|1
1653923390000|2022-05-30 15:09:50|||||||||1
1653923400000|2022-05-30 15:10:00|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|22
1653923410000|2022-05-30 15:10:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|3
1653923470000|2022-05-30 15:11:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|1
1653923530000|2022-05-30 15:12:10|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|7
1653923560000|2022-05-30 15:12:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653923620000|2022-05-30 15:13:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|6
1653923640000|2022-05-30 15:14:00|||||||||1
1653923650000|2022-05-30 15:14:10|15702|15698|15702|15698|15702|15698|15702|15698|3
1653923660000|2022-05-30 15:14:20|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|1
1653923670000|2022-05-30 15:14:30|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653923700000|2022-05-30 15:15:00|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|8
1653923740000|2022-05-30 15:15:40|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653923750000|2022-05-30 15:15:50|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|30
1653923760000|2022-05-30 15:16:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|2
1653923780000|2022-05-30 15:16:20|15708.3|15704.3|15705.1|15701.1|15708.3|15704.3|15703.6|15699.6|10
1653923790000|2022-05-30 15:16:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|5
1653923800000|2022-05-30 15:16:40|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|4
1653923810000|2022-05-30 15:16:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653923890000|2022-05-30 15:18:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|9
1653923900000|2022-05-30 15:18:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|16
1653923910000|2022-05-30 15:18:30|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653923920000|2022-05-30 15:18:40|15702|15698|15702|15698|15702|15698|15702|15698|8
1653923940000|2022-05-30 15:19:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653923970000|2022-05-30 15:19:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|10
1653924000000|2022-05-30 15:20:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|7
1653924010000|2022-05-30 15:20:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|8
1653924040000|2022-05-30 15:20:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1653924050000|2022-05-30 15:20:50|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653924070000|2022-05-30 15:21:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|9
1653924080000|2022-05-30 15:21:20|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|1
1653924100000|2022-05-30 15:21:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653924110000|2022-05-30 15:21:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1653924120000|2022-05-30 15:22:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653924170000|2022-05-30 15:22:50|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|7
1653924180000|2022-05-30 15:23:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653924250000|2022-05-30 15:24:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|7
1653924260000|2022-05-30 15:24:20|||||||||1
1653924280000|2022-05-30 15:24:40|||||||||2
1653924300000|2022-05-30 15:25:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653924310000|2022-05-30 15:25:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653924320000|2022-05-30 15:25:20|15702|15698|15702|15698|15702|15698|15702|15698|1
1653924350000|2022-05-30 15:25:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653924370000|2022-05-30 15:26:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653924400000|2022-05-30 15:26:40|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|4
1653924410000|2022-05-30 15:26:50|15702|15698|15698.9|15694.9|15702|15698|15698.9|15694.9|11
1653924420000|2022-05-30 15:27:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653924460000|2022-05-30 15:27:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653924470000|2022-05-30 15:27:50|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|1
1653924480000|2022-05-30 15:28:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653924510000|2022-05-30 15:28:30|||||||||2
1653924520000|2022-05-30 15:28:40|15702|15698|15702|15698|15702|15698|15702|15698|0
1653924530000|2022-05-30 15:28:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653924550000|2022-05-30 15:29:10|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|6
1653924590000|2022-05-30 15:29:50|||||||||1
1653924650000|2022-05-30 15:30:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|8
1653924660000|2022-05-30 15:31:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|2
1653924670000|2022-05-30 15:31:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1653924680000|2022-05-30 15:31:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653924780000|2022-05-30 15:33:00|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|11
1653924800000|2022-05-30 15:33:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653924830000|2022-05-30 15:33:50|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|6
1653924890000|2022-05-30 15:34:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653924900000|2022-05-30 15:35:00|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|6
1653924910000|2022-05-30 15:35:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653924920000|2022-05-30 15:35:20|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653924950000|2022-05-30 15:35:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|4
1653924960000|2022-05-30 15:36:00|||||||||1
1653924970000|2022-05-30 15:36:10|||||||||6
1653924980000|2022-05-30 15:36:20|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|4
1653924990000|2022-05-30 15:36:30|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653925080000|2022-05-30 15:38:00|15702|15698|15702|15698|15702|15698|15702|15698|3
1653925090000|2022-05-30 15:38:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653925120000|2022-05-30 15:38:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1653925130000|2022-05-30 15:38:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653925150000|2022-05-30 15:39:10|15702|15698|15702|15698|15702|15698|15702|15698|0
1653925160000|2022-05-30 15:39:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653925180000|2022-05-30 15:39:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653925190000|2022-05-30 15:39:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653925200000|2022-05-30 15:40:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|1
1653925210000|2022-05-30 15:40:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653925220000|2022-05-30 15:40:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653925270000|2022-05-30 15:41:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|2
1653925290000|2022-05-30 15:41:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653925310000|2022-05-30 15:41:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1653925320000|2022-05-30 15:42:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653925350000|2022-05-30 15:42:30|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|4
1653925360000|2022-05-30 15:42:40|||||||||5
1653925380000|2022-05-30 15:43:00|||||||||1
1653925400000|2022-05-30 15:43:20|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|3
1653925440000|2022-05-30 15:44:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1653925450000|2022-05-30 15:44:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653925460000|2022-05-30 15:44:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|1
1653925470000|2022-05-30 15:44:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|2
1653925490000|2022-05-30 15:44:50|15702|15698|15702|15698|15703.6|15699.6|15702|15698|5
1653925500000|2022-05-30 15:45:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653925550000|2022-05-30 15:45:50|||||||||1
1653925600000|2022-05-30 15:46:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653925610000|2022-05-30 15:46:50|15702|15698|15702|15698|15702|15698|15700.4|15696.4|1
1653925620000|2022-05-30 15:47:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653925640000|2022-05-30 15:47:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653925650000|2022-05-30 15:47:30|15702|15698|15702|15698|15702|15698|15702|15698|0
1653925670000|2022-05-30 15:47:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653925830000|2022-05-30 15:50:30|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|13
1653925870000|2022-05-30 15:51:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653925900000|2022-05-30 15:51:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653925920000|2022-05-30 15:52:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653925930000|2022-05-30 15:52:10|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|0
1653925960000|2022-05-30 15:52:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653925980000|2022-05-30 15:53:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|2
1653926020000|2022-05-30 15:53:40|||||||||1
1653926040000|2022-05-30 15:54:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653926060000|2022-05-30 15:54:20|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653926090000|2022-05-30 15:54:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653926100000|2022-05-30 15:55:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653926170000|2022-05-30 15:56:10|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|4
1653926180000|2022-05-30 15:56:20|||||||||1
1653926190000|2022-05-30 15:56:30|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1653926200000|2022-05-30 15:56:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|10
1653926210000|2022-05-30 15:56:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1653926230000|2022-05-30 15:57:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653926240000|2022-05-30 15:57:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653926250000|2022-05-30 15:57:30|||||||||1
1653926270000|2022-05-30 15:57:50|||||||||2
1653926280000|2022-05-30 15:58:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|4
1653926300000|2022-05-30 15:58:20|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653926320000|2022-05-30 15:58:40|||||||||6
1653926350000|2022-05-30 15:59:10|||||||||2
1653926360000|2022-05-30 15:59:20|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|21
1653926380000|2022-05-30 15:59:40|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|22
1653926390000|2022-05-30 15:59:50|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|13
1653926400000|2022-05-30 16:00:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|4
1653926410000|2022-05-30 16:00:10|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1653926440000|2022-05-30 16:00:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653926450000|2022-05-30 16:00:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|19
1653926460000|2022-05-30 16:01:00|||||||||8
1653926470000|2022-05-30 16:01:10|||||||||3
1653926480000|2022-05-30 16:01:20|||||||||21
1653926490000|2022-05-30 16:01:30|||||||||2
1653926510000|2022-05-30 16:01:50|||||||||1
1653926520000|2022-05-30 16:02:00|||||||||1
1653926530000|2022-05-30 16:02:10|||||||||2
1653926560000|2022-05-30 16:02:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|39
1653926570000|2022-05-30 16:02:50|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|4
1653926590000|2022-05-30 16:03:10|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|0
1653926600000|2022-05-30 16:03:20|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|1
1653926610000|2022-05-30 16:03:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653926640000|2022-05-30 16:04:00|||||||||1
1653926660000|2022-05-30 16:04:20|||||||||1
1653926670000|2022-05-30 16:04:30|||||||||1
1653926710000|2022-05-30 16:05:10|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|3
1653926750000|2022-05-30 16:05:50|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|1
1653926760000|2022-05-30 16:06:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|12
1653926800000|2022-05-30 16:06:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|7
1653926810000|2022-05-30 16:06:50|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|1
1653926830000|2022-05-30 16:07:10|||||||||5
1653926850000|2022-05-30 16:07:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1653926860000|2022-05-30 16:07:40|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|0
1653926870000|2022-05-30 16:07:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653926880000|2022-05-30 16:08:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|3
1653926930000|2022-05-30 16:08:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|4
1653926990000|2022-05-30 16:09:50|||||||||6
1653927000000|2022-05-30 16:10:00|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|4
1653927010000|2022-05-30 16:10:10|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|19
1653927030000|2022-05-30 16:10:30|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|2
1653927050000|2022-05-30 16:10:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|3
1653927070000|2022-05-30 16:11:10|||||||||5
1653927080000|2022-05-30 16:11:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653927100000|2022-05-30 16:11:40|||||||||1
1653927110000|2022-05-30 16:11:50|||||||||1
1653927130000|2022-05-30 16:12:10|||||||||4
1653927160000|2022-05-30 16:12:40|||||||||6
1653927180000|2022-05-30 16:13:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|3
1653927190000|2022-05-30 16:13:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653927210000|2022-05-30 16:13:30|||||||||3
1653927220000|2022-05-30 16:13:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|5
1653927230000|2022-05-30 16:13:50|||||||||2
1653927240000|2022-05-30 16:14:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|7
1653927250000|2022-05-30 16:14:10|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|2
1653927280000|2022-05-30 16:14:40|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|3
1653927290000|2022-05-30 16:14:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|17
1653927300000|2022-05-30 16:15:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653927340000|2022-05-30 16:15:40|||||||||3
1653927350000|2022-05-30 16:15:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653927360000|2022-05-30 16:16:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653927370000|2022-05-30 16:16:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|4
1653927390000|2022-05-30 16:16:30|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|8
1653927400000|2022-05-30 16:16:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653927410000|2022-05-30 16:16:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653927420000|2022-05-30 16:17:00|||||||||6
1653927430000|2022-05-30 16:17:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653927470000|2022-05-30 16:17:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653927480000|2022-05-30 16:18:00|15702|15698|15702|15698|15702|15698|15702|15698|1
1653927490000|2022-05-30 16:18:10|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|10
1653927500000|2022-05-30 16:18:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653927530000|2022-05-30 16:18:50|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|5
1653927540000|2022-05-30 16:19:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|6
1653927550000|2022-05-30 16:19:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653927560000|2022-05-30 16:19:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653927570000|2022-05-30 16:19:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|1
1653927610000|2022-05-30 16:20:10|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653927630000|2022-05-30 16:20:30|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653927640000|2022-05-30 16:20:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653927660000|2022-05-30 16:21:00|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|5
1653927680000|2022-05-30 16:21:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653927710000|2022-05-30 16:21:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|2
1653927720000|2022-05-30 16:22:00|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653927730000|2022-05-30 16:22:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|6
1653927750000|2022-05-30 16:22:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1653927760000|2022-05-30 16:22:40|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653927770000|2022-05-30 16:22:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653927850000|2022-05-30 16:24:10|||||||||2
1653927870000|2022-05-30 16:24:30|15702|15698|15705.1|15701.1|15705.1|15701.1|15702|15698|3
1653927930000|2022-05-30 16:25:30|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|2
1653927950000|2022-05-30 16:25:50|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653927970000|2022-05-30 16:26:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1653928010000|2022-05-30 16:26:50|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|5
1653928020000|2022-05-30 16:27:00|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653928040000|2022-05-30 16:27:20|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653928050000|2022-05-30 16:27:30|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|10
1653928090000|2022-05-30 16:28:10|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1
1653928110000|2022-05-30 16:28:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|7
1653928120000|2022-05-30 16:28:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|6
1653928140000|2022-05-30 16:29:00|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15708.3|15704.3|11
1653928150000|2022-05-30 16:29:10|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|9
1653928170000|2022-05-30 16:29:30|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5
1653928190000|2022-05-30 16:29:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|6
1653928200000|2022-05-30 16:30:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|7
1653928210000|2022-05-30 16:30:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|4
1653928220000|2022-05-30 16:30:20|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|0
1653928230000|2022-05-30 16:30:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653928240000|2022-05-30 16:30:40|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|12
1653928250000|2022-05-30 16:30:50|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653928260000|2022-05-30 16:31:00|||||||||1
1653928270000|2022-05-30 16:31:10|||||||||2
1653928280000|2022-05-30 16:31:20|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|2
1653928290000|2022-05-30 16:31:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1653928310000|2022-05-30 16:31:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653928320000|2022-05-30 16:32:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|18
1653928330000|2022-05-30 16:32:10|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|8
1653928340000|2022-05-30 16:32:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1653928350000|2022-05-30 16:32:30|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|4
1653928360000|2022-05-30 16:32:40|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|4
1653928370000|2022-05-30 16:32:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|6
1653928390000|2022-05-30 16:33:10|||||||||3
1653928410000|2022-05-30 16:33:30|||||||||1
1653928430000|2022-05-30 16:33:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|0
1653928460000|2022-05-30 16:34:20|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|1
1653928470000|2022-05-30 16:34:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653928530000|2022-05-30 16:35:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|3
1653928550000|2022-05-30 16:35:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|2
1653928590000|2022-05-30 16:36:30|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|1
1653928600000|2022-05-30 16:36:40|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|1
1653928640000|2022-05-30 16:37:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653928670000|2022-05-30 16:37:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1653928700000|2022-05-30 16:38:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653928720000|2022-05-30 16:38:40|||||||||1
1653928730000|2022-05-30 16:38:50|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|6
1653928760000|2022-05-30 16:39:20|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|2
1653928770000|2022-05-30 16:39:30|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|4
1653928790000|2022-05-30 16:39:50|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|1
1653928800000|2022-05-30 16:40:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|10
1653928810000|2022-05-30 16:40:10|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|5
1653928820000|2022-05-30 16:40:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653928860000|2022-05-30 16:41:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|4
1653928870000|2022-05-30 16:41:10|||||||||2
1653928890000|2022-05-30 16:41:30|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|15
1653928900000|2022-05-30 16:41:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|0
1653928910000|2022-05-30 16:41:50|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653928920000|2022-05-30 16:42:00|15711.4|15707.4|15714.5|15710.5|15716.1|15712.1|15711.4|15707.4|24
1653928930000|2022-05-30 16:42:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653928960000|2022-05-30 16:42:40|||||||||1
1653928970000|2022-05-30 16:42:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|29
1653928980000|2022-05-30 16:43:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653928990000|2022-05-30 16:43:10|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|33
1653929000000|2022-05-30 16:43:20|15711.4|15707.4|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|0
1653929010000|2022-05-30 16:43:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|0
1653929020000|2022-05-30 16:43:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653929050000|2022-05-30 16:44:10|||||||||1
1653929080000|2022-05-30 16:44:40|||||||||3
1653929100000|2022-05-30 16:45:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|12
1653929120000|2022-05-30 16:45:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653929150000|2022-05-30 16:45:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|6
1653929160000|2022-05-30 16:46:00|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|3
1653929180000|2022-05-30 16:46:20|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|6
1653929190000|2022-05-30 16:46:30|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|4
1653929210000|2022-05-30 16:46:50|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653929220000|2022-05-30 16:47:00|||||||||1
1653929230000|2022-05-30 16:47:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|3
1653929240000|2022-05-30 16:47:20|||||||||1
1653929260000|2022-05-30 16:47:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|0
1653929270000|2022-05-30 16:47:50|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|5
1653929290000|2022-05-30 16:48:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653929300000|2022-05-30 16:48:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|5
1653929310000|2022-05-30 16:48:30|15719.2|15715.2|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|5
1653929350000|2022-05-30 16:49:10|||||||||1
1653929360000|2022-05-30 16:49:20|||||||||1
1653929380000|2022-05-30 16:49:40|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|1
1653929430000|2022-05-30 16:50:30|||||||||2
1653929450000|2022-05-30 16:50:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|2
1653929460000|2022-05-30 16:51:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653929470000|2022-05-30 16:51:10|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1653929480000|2022-05-30 16:51:20|||||||||1
1653929500000|2022-05-30 16:51:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|1
1653929520000|2022-05-30 16:52:00|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1653929530000|2022-05-30 16:52:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|4
1653929570000|2022-05-30 16:52:50|||||||||4
1653929580000|2022-05-30 16:53:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|3
1653929590000|2022-05-30 16:53:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|9
1653929630000|2022-05-30 16:53:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|5
1653929660000|2022-05-30 16:54:20|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653929670000|2022-05-30 16:54:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653929680000|2022-05-30 16:54:40|15712.9|15708.9|15709.8|15705.8|15714.5|15710.5|15709.8|15705.8|8
1653929700000|2022-05-30 16:55:00|15711.4|15707.4|15714.5|15710.5|15714.5|15710.5|15711.4|15707.4|6
1653929710000|2022-05-30 16:55:10|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|3
1653929720000|2022-05-30 16:55:20|||||||||1
1653929750000|2022-05-30 16:55:50|||||||||25
1653929760000|2022-05-30 16:56:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|10
1653929800000|2022-05-30 16:56:40|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|5
1653929830000|2022-05-30 16:57:10|15708.3|15704.3|15714.5|15710.5|15714.5|15710.5|15708.3|15704.3|11
1653929850000|2022-05-30 16:57:30|||||||||1
1653929870000|2022-05-30 16:57:50|||||||||2
1653929880000|2022-05-30 16:58:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|4
1653929910000|2022-05-30 16:58:30|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|0
1653929920000|2022-05-30 16:58:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653929930000|2022-05-30 16:58:50|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1653929940000|2022-05-30 16:59:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653929950000|2022-05-30 16:59:10|||||||||9
1653929970000|2022-05-30 16:59:30|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|10
1653929980000|2022-05-30 16:59:40|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|6
1653929990000|2022-05-30 16:59:50|||||||||8
1653948000000|2022-05-30 22:00:00|15722.3|15718.3|15733.3|15729.3|15736.4|15732.4|15722.3|15718.3|23
1653948010000|2022-05-30 22:00:10|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|11
1653948020000|2022-05-30 22:00:20|15727|15723|15727|15723|15727|15723|15725.4|15721.4|9
1653948030000|2022-05-30 22:00:30|15725.4|15721.4|15725.4|15721.4|15727|15723|15725.4|15721.4|2
1653948040000|2022-05-30 22:00:40|15727|15723|15727|15723|15727|15723|15727|15723|5
1653948050000|2022-05-30 22:00:50|15725.4|15721.4|15727|15723|15727|15723|15725.4|15721.4|1
1653948230000|2022-05-30 22:03:50|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|10
1653948240000|2022-05-30 22:04:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|0
1653948250000|2022-05-30 22:04:10|15727|15723|15727|15723|15727|15723|15727|15723|0
1653948270000|2022-05-30 22:04:30|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|5
1653948300000|2022-05-30 22:05:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653948360000|2022-05-30 22:06:00|||||||||2
1653948370000|2022-05-30 22:06:10|||||||||9
1653948380000|2022-05-30 22:06:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|10
1653948430000|2022-05-30 22:07:10|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|5
1653948440000|2022-05-30 22:07:20|||||||||2
1653948480000|2022-05-30 22:08:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|2
1653948490000|2022-05-30 22:08:10|||||||||2
1653948520000|2022-05-30 22:08:40|||||||||1
1653948600000|2022-05-30 22:10:00|15731.7|15727.7|15733.3|15729.3|15734.8|15730.8|15731.7|15727.7|9
1653948620000|2022-05-30 22:10:20|||||||||1
1653948630000|2022-05-30 22:10:30|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653948640000|2022-05-30 22:10:40|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653948660000|2022-05-30 22:11:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653948670000|2022-05-30 22:11:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653948680000|2022-05-30 22:11:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|7
1653948710000|2022-05-30 22:11:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|4
1653948720000|2022-05-30 22:12:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653948830000|2022-05-30 22:13:50|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|19
1653948860000|2022-05-30 22:14:20|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|3
1653948900000|2022-05-30 22:15:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|7
1653948910000|2022-05-30 22:15:10|||||||||25
1653948970000|2022-05-30 22:16:10|||||||||2
1653949190000|2022-05-30 22:19:50|||||||||26
1653949280000|2022-05-30 22:21:20|||||||||2
1653949420000|2022-05-30 22:23:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653949740000|2022-05-30 22:29:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|9
1653949750000|2022-05-30 22:29:10|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|2
1653949780000|2022-05-30 22:29:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653949790000|2022-05-30 22:29:50|||||||||1
1653949800000|2022-05-30 22:30:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|3
1653949850000|2022-05-30 22:30:50|||||||||3
1653949860000|2022-05-30 22:31:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|22
1653949870000|2022-05-30 22:31:10|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|6
1653949900000|2022-05-30 22:31:40|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|23
1653949920000|2022-05-30 22:32:00|15737.9|15733.9|15739.5|15735.5|15739.5|15735.5|15737.9|15733.9|0
1653949970000|2022-05-30 22:32:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1653949980000|2022-05-30 22:33:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|3
1653950050000|2022-05-30 22:34:10|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|1
1653950060000|2022-05-30 22:34:20|||||||||1
1653950070000|2022-05-30 22:34:30|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|0
1653950080000|2022-05-30 22:34:40|||||||||2
1653950090000|2022-05-30 22:34:50|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|11
1653950120000|2022-05-30 22:35:20|||||||||1
1653950150000|2022-05-30 22:35:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|3
1653950160000|2022-05-30 22:36:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653950210000|2022-05-30 22:36:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|65
1653950220000|2022-05-30 22:37:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1653950240000|2022-05-30 22:37:20|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|2
1653950250000|2022-05-30 22:37:30|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|1
1653950300000|2022-05-30 22:38:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|7
1653950340000|2022-05-30 22:39:00|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|1
1653950380000|2022-05-30 22:39:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|3
1653950400000|2022-05-30 22:40:00|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|2
1653950450000|2022-05-30 22:40:50|||||||||1
1653950460000|2022-05-30 22:41:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1653950470000|2022-05-30 22:41:10|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|7
1653950500000|2022-05-30 22:41:40|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|2
1653950510000|2022-05-30 22:41:50|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|3
1653950520000|2022-05-30 22:42:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|2
1653950600000|2022-05-30 22:43:20|||||||||1
1653950630000|2022-05-30 22:43:50|||||||||2
1653950650000|2022-05-30 22:44:10|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|10
1653950670000|2022-05-30 22:44:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|9
1653950680000|2022-05-30 22:44:40|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|4
1653950700000|2022-05-30 22:45:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1653950710000|2022-05-30 22:45:10|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1653950720000|2022-05-30 22:45:20|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653950730000|2022-05-30 22:45:30|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|0
1653950740000|2022-05-30 22:45:40|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|6
1653950760000|2022-05-30 22:46:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|3
1653950770000|2022-05-30 22:46:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|0
1653950820000|2022-05-30 22:47:00|15736.4|15732.4|15734.8|15730.8|15736.4|15732.4|15734.8|15730.8|0
1653950870000|2022-05-30 22:47:50|||||||||2
1653950880000|2022-05-30 22:48:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|4
1653950940000|2022-05-30 22:49:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653950990000|2022-05-30 22:49:50|||||||||2
1653951050000|2022-05-30 22:50:50|||||||||1
1653951070000|2022-05-30 22:51:10|||||||||2
1653951110000|2022-05-30 22:51:50|||||||||1
1653951120000|2022-05-30 22:52:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|6
1653951130000|2022-05-30 22:52:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|5
1653951140000|2022-05-30 22:52:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|6
1653951160000|2022-05-30 22:52:40|||||||||5
1653951170000|2022-05-30 22:52:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|0
1653951180000|2022-05-30 22:53:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|2
1653951190000|2022-05-30 22:53:10|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|0
1653951200000|2022-05-30 22:53:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653951210000|2022-05-30 22:53:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|0
1653951240000|2022-05-30 22:54:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|18
1653951300000|2022-05-30 22:55:00|||||||||13
1653951340000|2022-05-30 22:55:40|||||||||1
1653951360000|2022-05-30 22:56:00|||||||||5
1653951380000|2022-05-30 22:56:20|||||||||1
1653951390000|2022-05-30 22:56:30|||||||||1
1653951410000|2022-05-30 22:56:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|7
1653951440000|2022-05-30 22:57:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|2
1653951470000|2022-05-30 22:57:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1653951480000|2022-05-30 22:58:00|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|2
1653951510000|2022-05-30 22:58:30|||||||||5
1653951540000|2022-05-30 22:59:00|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|1
1653951550000|2022-05-30 22:59:10|||||||||7
1653951570000|2022-05-30 22:59:30|||||||||6
1653951590000|2022-05-30 22:59:50|||||||||2
1653951600000|2022-05-30 23:00:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|3
1653951620000|2022-05-30 23:00:20|||||||||1
1653951650000|2022-05-30 23:00:50|||||||||7
1653951710000|2022-05-30 23:01:50|||||||||1
1653951740000|2022-05-30 23:02:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|6
1653951820000|2022-05-30 23:03:40|||||||||10
1653951840000|2022-05-30 23:04:00|||||||||3
1653951850000|2022-05-30 23:04:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653951900000|2022-05-30 23:05:00|||||||||1
1653951910000|2022-05-30 23:05:10|||||||||1
1653951920000|2022-05-30 23:05:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|4
1653951960000|2022-05-30 23:06:00|15716.1|15712.1|15717.6|15713.6|15719.2|15715.2|15716.1|15712.1|7
1653951970000|2022-05-30 23:06:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|3
1653952070000|2022-05-30 23:07:50|||||||||1
1653952130000|2022-05-30 23:08:50|||||||||1
1653952190000|2022-05-30 23:09:50|||||||||1
1653952210000|2022-05-30 23:10:10|||||||||1
1653952230000|2022-05-30 23:10:30|||||||||1
1653952250000|2022-05-30 23:10:50|||||||||1
1653952260000|2022-05-30 23:11:00|||||||||1
1653952290000|2022-05-30 23:11:30|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1653952320000|2022-05-30 23:12:00|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|7
1653952340000|2022-05-30 23:12:20|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1653952370000|2022-05-30 23:12:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653952380000|2022-05-30 23:13:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1653952390000|2022-05-30 23:13:10|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|1
1653952430000|2022-05-30 23:13:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653952440000|2022-05-30 23:14:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1653952490000|2022-05-30 23:14:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653952500000|2022-05-30 23:15:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|0
1653952520000|2022-05-30 23:15:20|15716.1|15712.1|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|2
1653952610000|2022-05-30 23:16:50|||||||||1
1653952620000|2022-05-30 23:17:00|||||||||1
1653952650000|2022-05-30 23:17:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653952670000|2022-05-30 23:17:50|||||||||1
1653952710000|2022-05-30 23:18:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|13
1653952720000|2022-05-30 23:18:40|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1653952750000|2022-05-30 23:19:10|||||||||1
1653952780000|2022-05-30 23:19:40|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|7
1653952800000|2022-05-30 23:20:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|1
1653952820000|2022-05-30 23:20:20|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1653952910000|2022-05-30 23:21:50|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|0
1653952940000|2022-05-30 23:22:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|0
1653952970000|2022-05-30 23:22:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|0
1653953010000|2022-05-30 23:23:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|1
1653953020000|2022-05-30 23:23:40|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|9
1653953040000|2022-05-30 23:24:00|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|6
1653953050000|2022-05-30 23:24:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653953060000|2022-05-30 23:24:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653953080000|2022-05-30 23:24:40|15702|15698|15702|15698|15702|15698|15702|15698|6
1653953090000|2022-05-30 23:24:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653953110000|2022-05-30 23:25:10|15702|15698|15702|15698|15702|15698|15702|15698|2
1653953150000|2022-05-30 23:25:50|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|6
1653953160000|2022-05-30 23:26:00|15702|15698|15702|15698|15702|15698|15702|15698|5
1653953180000|2022-05-30 23:26:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653953210000|2022-05-30 23:26:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|11
1653953230000|2022-05-30 23:27:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653953240000|2022-05-30 23:27:20|15702|15698|15702|15698|15702|15698|15702|15698|0
1653953250000|2022-05-30 23:27:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653953300000|2022-05-30 23:28:20|15702|15698|15702|15698|15702|15698|15702|15698|2
1653953310000|2022-05-30 23:28:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653953360000|2022-05-30 23:29:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1653953390000|2022-05-30 23:29:50|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|7
1653953400000|2022-05-30 23:30:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653953410000|2022-05-30 23:30:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653953430000|2022-05-30 23:30:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653953440000|2022-05-30 23:30:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653953470000|2022-05-30 23:31:10|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15694.2|15690.2|7
1653953480000|2022-05-30 23:31:20|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|5
1653953490000|2022-05-30 23:31:30|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|2
1653953510000|2022-05-30 23:31:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|4
1653953520000|2022-05-30 23:32:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653953530000|2022-05-30 23:32:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|4
1653953540000|2022-05-30 23:32:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653953550000|2022-05-30 23:32:30|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|2
1653953570000|2022-05-30 23:32:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653953600000|2022-05-30 23:33:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653953610000|2022-05-30 23:33:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653953620000|2022-05-30 23:33:40|15702|15698|15702|15698|15702|15698|15702|15698|0
1653953630000|2022-05-30 23:33:50|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|0
1653953640000|2022-05-30 23:34:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|3
1653953650000|2022-05-30 23:34:10|15702|15698|15702|15698|15702|15698|15702|15698|1
1653953710000|2022-05-30 23:35:10|||||||||2
1653953750000|2022-05-30 23:35:50|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|1
1653953760000|2022-05-30 23:36:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653953800000|2022-05-30 23:36:40|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|3
1653953810000|2022-05-30 23:36:50|15703.6|15699.6|15698.9|15694.9|15703.6|15699.6|15698.9|15694.9|27
1653953820000|2022-05-30 23:37:00|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|15
1653953830000|2022-05-30 23:37:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|1
1653953850000|2022-05-30 23:37:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|43
1653953860000|2022-05-30 23:37:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15
1653953920000|2022-05-30 23:38:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653953930000|2022-05-30 23:38:50|||||||||2
1653953990000|2022-05-30 23:39:50|||||||||1
1653954040000|2022-05-30 23:40:40|||||||||3
1653954060000|2022-05-30 23:41:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|12
1653954070000|2022-05-30 23:41:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653954100000|2022-05-30 23:41:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|5
1653954120000|2022-05-30 23:42:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1653954130000|2022-05-30 23:42:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|2
1653954200000|2022-05-30 23:43:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653954230000|2022-05-30 23:43:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653954250000|2022-05-30 23:44:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1653954260000|2022-05-30 23:44:20|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653954290000|2022-05-30 23:44:50|15700.4|15696.4|15702|15698|15702|15698|15700.4|15696.4|0
1653954300000|2022-05-30 23:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653954310000|2022-05-30 23:45:10|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653954490000|2022-05-30 23:48:10|15702|15698|15702|15698|15702|15698|15702|15698|0
1653954520000|2022-05-30 23:48:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653954530000|2022-05-30 23:48:50|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|1
1653954540000|2022-05-30 23:49:00|15702|15698|15702|15698|15702|15698|15702|15698|1
1653954570000|2022-05-30 23:49:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653954580000|2022-05-30 23:49:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|8
1653954590000|2022-05-30 23:49:50|15697.3|15693.3|15695.8|15691.8|15698.9|15694.9|15695.8|15691.8|5
1653954600000|2022-05-30 23:50:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653954610000|2022-05-30 23:50:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|4
1653954680000|2022-05-30 23:51:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653954720000|2022-05-30 23:52:00|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|2
1653954740000|2022-05-30 23:52:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|0
1653954770000|2022-05-30 23:52:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653954780000|2022-05-30 23:53:00|15702|15698|15702|15698|15702|15698|15702|15698|3
1653954800000|2022-05-30 23:53:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653954810000|2022-05-30 23:53:30|15702|15698|15702|15698|15702|15698|15702|15698|2
1653954830000|2022-05-30 23:53:50|||||||||1
1653954840000|2022-05-30 23:54:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653954860000|2022-05-30 23:54:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653954890000|2022-05-30 23:54:50|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|2
1653954910000|2022-05-30 23:55:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653954920000|2022-05-30 23:55:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1653954930000|2022-05-30 23:55:30|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|0
1653954960000|2022-05-30 23:56:00|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|6
1653954990000|2022-05-30 23:56:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|2
1653955000000|2022-05-30 23:56:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1653955100000|2022-05-30 23:58:20|15697.3|15693.3|15695.8|15691.8|15698.9|15694.9|15695.8|15691.8|1
1653955150000|2022-05-30 23:59:10|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|3
1653955190000|2022-05-30 23:59:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653955210000|2022-05-31 00:00:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|6
1653955220000|2022-05-31 00:00:20|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|10
1653955230000|2022-05-31 00:00:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1653955250000|2022-05-31 00:00:50|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|13
1653955260000|2022-05-31 00:01:00|||||||||2
1653955270000|2022-05-31 00:01:10|||||||||2
1653955320000|2022-05-31 00:02:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|5
1653955330000|2022-05-31 00:02:10|||||||||6
1653955340000|2022-05-31 00:02:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|2
1653955350000|2022-05-31 00:02:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|16
1653955360000|2022-05-31 00:02:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1653955370000|2022-05-31 00:02:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|0
1653955380000|2022-05-31 00:03:00|||||||||2
1653955390000|2022-05-31 00:03:10|||||||||4
1653955430000|2022-05-31 00:03:50|||||||||1
1653955440000|2022-05-31 00:04:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|16
1653955480000|2022-05-31 00:04:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|8
1653955490000|2022-05-31 00:04:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|6
1653955500000|2022-05-31 00:05:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1653955520000|2022-05-31 00:05:20|||||||||4
1653955540000|2022-05-31 00:05:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|4
1653955550000|2022-05-31 00:05:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|3
1653955560000|2022-05-31 00:06:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|3
1653955570000|2022-05-31 00:06:10|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|5
1653955580000|2022-05-31 00:06:20|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|7
1653955590000|2022-05-31 00:06:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653955610000|2022-05-31 00:06:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|4
1653955620000|2022-05-31 00:07:00|||||||||11
1653955630000|2022-05-31 00:07:10|||||||||2
1653955640000|2022-05-31 00:07:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|7
1653955660000|2022-05-31 00:07:40|||||||||26
1653955670000|2022-05-31 00:07:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1653955680000|2022-05-31 00:08:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|3
1653955690000|2022-05-31 00:08:10|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|4
1653955700000|2022-05-31 00:08:20|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|0
1653955710000|2022-05-31 00:08:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|0
1653955740000|2022-05-31 00:09:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|3
1653955770000|2022-05-31 00:09:30|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|5
1653955800000|2022-05-31 00:10:00|||||||||3
1653955810000|2022-05-31 00:10:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|2
1653955820000|2022-05-31 00:10:20|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|12
1653955830000|2022-05-31 00:10:30|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|17
1653955840000|2022-05-31 00:10:40|||||||||4
1653955850000|2022-05-31 00:10:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|9
1653955860000|2022-05-31 00:11:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|3
1653955870000|2022-05-31 00:11:10|15691.1|15687.1|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|0
1653955880000|2022-05-31 00:11:20|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|2
1653955890000|2022-05-31 00:11:30|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|15
1653955900000|2022-05-31 00:11:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|5
1653955910000|2022-05-31 00:11:50|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|11
1653955920000|2022-05-31 00:12:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|6
1653955930000|2022-05-31 00:12:10|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|1
1653955940000|2022-05-31 00:12:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|33
1653955950000|2022-05-31 00:12:30|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|35
1653955960000|2022-05-31 00:12:40|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15683.3|15679.3|3
1653955970000|2022-05-31 00:12:50|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|11
1653955990000|2022-05-31 00:13:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|6
1653956000000|2022-05-31 00:13:20|||||||||17
1653956010000|2022-05-31 00:13:30|||||||||14
1653956020000|2022-05-31 00:13:40|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|9
1653956040000|2022-05-31 00:14:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|6
1653956060000|2022-05-31 00:14:20|||||||||1
1653956070000|2022-05-31 00:14:30|||||||||1
1653956100000|2022-05-31 00:15:00|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|4
1653956110000|2022-05-31 00:15:10|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|17
1653956120000|2022-05-31 00:15:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|2
1653956150000|2022-05-31 00:15:50|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|5
1653956160000|2022-05-31 00:16:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|7
1653956170000|2022-05-31 00:16:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|9
1653956220000|2022-05-31 00:17:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|6
1653956230000|2022-05-31 00:17:10|||||||||3
1653956240000|2022-05-31 00:17:20|||||||||3
1653956280000|2022-05-31 00:18:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1653956290000|2022-05-31 00:18:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|8
1653956300000|2022-05-31 00:18:20|||||||||5
1653956310000|2022-05-31 00:18:30|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|4
1653956320000|2022-05-31 00:18:40|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15681.7|15677.7|9
1653956330000|2022-05-31 00:18:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1653956340000|2022-05-31 00:19:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653956350000|2022-05-31 00:19:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|3
1653956360000|2022-05-31 00:19:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|9
1653956370000|2022-05-31 00:19:30|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|13
1653956380000|2022-05-31 00:19:40|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|7
1653956390000|2022-05-31 00:19:50|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|13
1653956400000|2022-05-31 00:20:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|2
1653956410000|2022-05-31 00:20:10|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|8
1653956420000|2022-05-31 00:20:20|15672.3|15668.3|15670.8|15666.8|15672.3|15668.3|15669.2|15665.2|11
1653956440000|2022-05-31 00:20:40|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|3
1653956450000|2022-05-31 00:20:50|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|2
1653956460000|2022-05-31 00:21:00|||||||||8
1653956470000|2022-05-31 00:21:10|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|7
1653956480000|2022-05-31 00:21:20|||||||||4
1653956510000|2022-05-31 00:21:50|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|19
1653956520000|2022-05-31 00:22:00|||||||||4
1653956540000|2022-05-31 00:22:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|5
1653956550000|2022-05-31 00:22:30|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|1
1653956570000|2022-05-31 00:22:50|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|28
1653956580000|2022-05-31 00:23:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|10
1653956590000|2022-05-31 00:23:10|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|20
1653956620000|2022-05-31 00:23:40|||||||||2
1653956630000|2022-05-31 00:23:50|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|4
1653956640000|2022-05-31 00:24:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|8
1653956650000|2022-05-31 00:24:10|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|4
1653956700000|2022-05-31 00:25:00|||||||||2
1653956710000|2022-05-31 00:25:10|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1653956720000|2022-05-31 00:25:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|3
1653956740000|2022-05-31 00:25:40|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|13
1653956750000|2022-05-31 00:25:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653956760000|2022-05-31 00:26:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|17
1653956770000|2022-05-31 00:26:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|13
1653956780000|2022-05-31 00:26:20|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|25
1653956790000|2022-05-31 00:26:30|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|40
1653956800000|2022-05-31 00:26:40|||||||||30
1653956820000|2022-05-31 00:27:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|4
1653956830000|2022-05-31 00:27:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|5
1653956840000|2022-05-31 00:27:20|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|27
1653956850000|2022-05-31 00:27:30|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|61
1653956860000|2022-05-31 00:27:40|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|1
1653956870000|2022-05-31 00:27:50|15639.5|15635.5|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|45
1653956880000|2022-05-31 00:28:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|36
1653956890000|2022-05-31 00:28:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|6
1653956900000|2022-05-31 00:28:20|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|14
1653956910000|2022-05-31 00:28:30|||||||||12
1653956920000|2022-05-31 00:28:40|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|6
1653956930000|2022-05-31 00:28:50|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|3
1653956940000|2022-05-31 00:29:00|15633.3|15629.3|15628.6|15624.6|15633.3|15629.3|15627|15623|20
1653956950000|2022-05-31 00:29:10|15627|15623|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|43
1653956960000|2022-05-31 00:29:20|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|20
1653956970000|2022-05-31 00:29:30|15619.2|15615.2|15617.6|15613.6|15622.3|15618.3|15617.6|15613.6|41
1653956980000|2022-05-31 00:29:40|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|35
1653956990000|2022-05-31 00:29:50|||||||||3
1653957000000|2022-05-31 00:30:00|15614.5|15610.5|15616.1|15612.1|15617.6|15613.6|15614.5|15610.5|21
1653957010000|2022-05-31 00:30:10|15617.6|15613.6|15620.8|15616.8|15620.8|15616.8|15617.6|15613.6|14
1653957020000|2022-05-31 00:30:20|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|3
1653957030000|2022-05-31 00:30:30|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|15614.5|15610.5|12
1653957040000|2022-05-31 00:30:40|15612.9|15608.9|15609.8|15605.8|15614.5|15610.5|15609.8|15605.8|14
1653957050000|2022-05-31 00:30:50|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|31
1653957060000|2022-05-31 00:31:00|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15608.3|15604.3|18
1653957070000|2022-05-31 00:31:10|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|27
1653957080000|2022-05-31 00:31:20|15620.8|15616.8|15622.3|15618.3|15623.9|15619.9|15620.8|15616.8|22
1653957090000|2022-05-31 00:31:30|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|33
1653957100000|2022-05-31 00:31:40|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|39
1653957110000|2022-05-31 00:31:50|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|35
1653957120000|2022-05-31 00:32:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|40
1653957130000|2022-05-31 00:32:10|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|20
1653957140000|2022-05-31 00:32:20|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|17
1653957150000|2022-05-31 00:32:30|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15633.3|15629.3|21
1653957160000|2022-05-31 00:32:40|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|9
1653957170000|2022-05-31 00:32:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|26
1653957180000|2022-05-31 00:33:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|13
1653957190000|2022-05-31 00:33:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653957200000|2022-05-31 00:33:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|23
1653957210000|2022-05-31 00:33:30|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|4
1653957220000|2022-05-31 00:33:40|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|7
1653957230000|2022-05-31 00:33:50|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|7
1653957240000|2022-05-31 00:34:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653957250000|2022-05-31 00:34:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|2
1653957260000|2022-05-31 00:34:20|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|23
1653957270000|2022-05-31 00:34:30|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|21
1653957280000|2022-05-31 00:34:40|15647.3|15643.3|15652|15648|15652|15648|15645.8|15641.8|21
1653957290000|2022-05-31 00:34:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|27
1653957300000|2022-05-31 00:35:00|15652|15648|15648.9|15644.9|15652|15648|15648.9|15644.9|4
1653957310000|2022-05-31 00:35:10|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|22
1653957320000|2022-05-31 00:35:20|||||||||30
1653957330000|2022-05-31 00:35:30|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|6
1653957340000|2022-05-31 00:35:40|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|4
1653957350000|2022-05-31 00:35:50|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|0
1653957360000|2022-05-31 00:36:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|8
1653957370000|2022-05-31 00:36:10|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|16
1653957380000|2022-05-31 00:36:20|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15633.3|15629.3|5
1653957390000|2022-05-31 00:36:30|||||||||5
1653957410000|2022-05-31 00:36:50|||||||||13
1653957420000|2022-05-31 00:37:00|||||||||12
1653957430000|2022-05-31 00:37:10|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|16
1653957440000|2022-05-31 00:37:20|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|3
1653957450000|2022-05-31 00:37:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|0
1653957470000|2022-05-31 00:37:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653957480000|2022-05-31 00:38:00|15639.5|15635.5|15642.6|15638.6|15642.6|15638.6|15639.5|15635.5|5
1653957490000|2022-05-31 00:38:10|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|10
1653957510000|2022-05-31 00:38:30|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|9
1653957530000|2022-05-31 00:38:50|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|6
1653957540000|2022-05-31 00:39:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|2
1653957550000|2022-05-31 00:39:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|25
1653957560000|2022-05-31 00:39:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|2
1653957590000|2022-05-31 00:39:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653957600000|2022-05-31 00:40:00|15633.3|15629.3|15630.1|15626.1|15633.3|15629.3|15630.1|15626.1|14
1653957610000|2022-05-31 00:40:10|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|3
1653957620000|2022-05-31 00:40:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653957630000|2022-05-31 00:40:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|11
1653957650000|2022-05-31 00:40:50|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653957660000|2022-05-31 00:41:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653957670000|2022-05-31 00:41:10|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|2
1653957680000|2022-05-31 00:41:20|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|10
1653957690000|2022-05-31 00:41:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653957700000|2022-05-31 00:41:40|||||||||4
1653957720000|2022-05-31 00:42:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653957730000|2022-05-31 00:42:10|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653957740000|2022-05-31 00:42:20|||||||||2
1653957750000|2022-05-31 00:42:30|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|7
1653957770000|2022-05-31 00:42:50|||||||||3
1653957780000|2022-05-31 00:43:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|9
1653957790000|2022-05-31 00:43:10|15630.1|15626.1|15631.7|15627.7|15633.3|15629.3|15630.1|15626.1|7
1653957800000|2022-05-31 00:43:20|||||||||8
1653957810000|2022-05-31 00:43:30|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|3
1653957820000|2022-05-31 00:43:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653957830000|2022-05-31 00:43:50|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|10
1653957850000|2022-05-31 00:44:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|4
1653957870000|2022-05-31 00:44:30|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|8
1653957880000|2022-05-31 00:44:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|14
1653957890000|2022-05-31 00:44:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653957900000|2022-05-31 00:45:00|15627|15623|15627|15623|15627|15623|15627|15623|7
1653957910000|2022-05-31 00:45:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653957920000|2022-05-31 00:45:20|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|15
1653957930000|2022-05-31 00:45:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|10
1653957950000|2022-05-31 00:45:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|10
1653957960000|2022-05-31 00:46:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|22
1653957980000|2022-05-31 00:46:20|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|7
1653957990000|2022-05-31 00:46:30|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|23
1653958000000|2022-05-31 00:46:40|||||||||5
1653958010000|2022-05-31 00:46:50|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|12
1653958020000|2022-05-31 00:47:00|||||||||30
1653958030000|2022-05-31 00:47:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|18
1653958040000|2022-05-31 00:47:20|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|3
1653958060000|2022-05-31 00:47:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|6
1653958080000|2022-05-31 00:48:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|3
1653958090000|2022-05-31 00:48:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|9
1653958100000|2022-05-31 00:48:20|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|12
1653958110000|2022-05-31 00:48:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|16
1653958120000|2022-05-31 00:48:40|15631.7|15627.7|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|24
1653958130000|2022-05-31 00:48:50|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|15
1653958140000|2022-05-31 00:49:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|6
1653958160000|2022-05-31 00:49:20|||||||||8
1653958180000|2022-05-31 00:49:40|||||||||10
1653958200000|2022-05-31 00:50:00|||||||||20
1653958250000|2022-05-31 00:50:50|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|19
1653958260000|2022-05-31 00:51:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653958270000|2022-05-31 00:51:10|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|17
1653958280000|2022-05-31 00:51:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|4
1653958290000|2022-05-31 00:51:30|15627|15623|15627|15623|15627|15623|15625.4|15621.4|13
1653958300000|2022-05-31 00:51:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|21
1653958320000|2022-05-31 00:52:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|15
1653958330000|2022-05-31 00:52:10|||||||||1
1653958340000|2022-05-31 00:52:20|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|2
1653958350000|2022-05-31 00:52:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1653958360000|2022-05-31 00:52:40|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|8
1653958370000|2022-05-31 00:52:50|||||||||6
1653958380000|2022-05-31 00:53:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|5
1653958390000|2022-05-31 00:53:10|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15633.3|15629.3|5
1653958400000|2022-05-31 00:53:20|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|9
1653958420000|2022-05-31 00:53:40|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|2
1653958430000|2022-05-31 00:53:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653958440000|2022-05-31 00:54:00|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15636.4|15632.4|7
1653958460000|2022-05-31 00:54:20|||||||||1
1653958470000|2022-05-31 00:54:30|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|5
1653958480000|2022-05-31 00:54:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653958490000|2022-05-31 00:54:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|3
1653958500000|2022-05-31 00:55:00|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15645.8|15641.8|9
1653958510000|2022-05-31 00:55:10|||||||||6
1653958520000|2022-05-31 00:55:20|||||||||1
1653958530000|2022-05-31 00:55:30|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|7
1653958540000|2022-05-31 00:55:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653958550000|2022-05-31 00:55:50|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|11
1653958570000|2022-05-31 00:56:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|18
1653958590000|2022-05-31 00:56:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|4
1653958600000|2022-05-31 00:56:40|||||||||4
1653958610000|2022-05-31 00:56:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|4
1653958620000|2022-05-31 00:57:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|24
1653958660000|2022-05-31 00:57:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|14
1653958670000|2022-05-31 00:57:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|8
1653958680000|2022-05-31 00:58:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|14
1653958720000|2022-05-31 00:58:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|6
1653958740000|2022-05-31 00:59:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|13
1653958750000|2022-05-31 00:59:10|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|9
1653958760000|2022-05-31 00:59:20|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|2
1653958770000|2022-05-31 00:59:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653958780000|2022-05-31 00:59:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|22
1653958790000|2022-05-31 00:59:50|||||||||1
1653958800000|2022-05-31 01:00:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|10
1653958820000|2022-05-31 01:00:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|11
1653958830000|2022-05-31 01:00:30|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|2
1653958840000|2022-05-31 01:00:40|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|23
1653958860000|2022-05-31 01:01:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|13
1653958870000|2022-05-31 01:01:10|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|2
1653958880000|2022-05-31 01:01:20|||||||||2
1653958900000|2022-05-31 01:01:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|17
1653958910000|2022-05-31 01:01:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|10
1653958930000|2022-05-31 01:02:10|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15655.1|15651.1|6
1653958960000|2022-05-31 01:02:40|||||||||4
1653959020000|2022-05-31 01:03:40|||||||||3
1653959040000|2022-05-31 01:04:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|11
1653959050000|2022-05-31 01:04:10|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|13
1653959060000|2022-05-31 01:04:20|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|15
1653959070000|2022-05-31 01:04:30|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|5
1653959080000|2022-05-31 01:04:40|||||||||1
1653959090000|2022-05-31 01:04:50|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|8
1653959100000|2022-05-31 01:05:00|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15661.4|15657.4|6
1653959110000|2022-05-31 01:05:10|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|0
1653959140000|2022-05-31 01:05:40|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|25
1653959160000|2022-05-31 01:06:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|3
1653959190000|2022-05-31 01:06:30|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|7
1653959200000|2022-05-31 01:06:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|7
1653959210000|2022-05-31 01:06:50|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|19
1653959220000|2022-05-31 01:07:00|15677|15673|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|30
1653959230000|2022-05-31 01:07:10|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|29
1653959240000|2022-05-31 01:07:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|0
1653959260000|2022-05-31 01:07:40|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|35
1653959270000|2022-05-31 01:07:50|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|9
1653959280000|2022-05-31 01:08:00|||||||||1
1653959290000|2022-05-31 01:08:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|14
1653959300000|2022-05-31 01:08:20|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|17
1653959310000|2022-05-31 01:08:30|15678.6|15674.6|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|10
1653959330000|2022-05-31 01:08:50|||||||||2
1653959340000|2022-05-31 01:09:00|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|11
1653959350000|2022-05-31 01:09:10|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|5
1653959370000|2022-05-31 01:09:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|0
1653959400000|2022-05-31 01:10:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|25
1653959410000|2022-05-31 01:10:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|7
1653959420000|2022-05-31 01:10:20|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|14
1653959430000|2022-05-31 01:10:30|15686.4|15682.4|15691.1|15687.1|15691.1|15687.1|15686.4|15682.4|23
1653959440000|2022-05-31 01:10:40|15694.2|15690.2|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|24
1653959450000|2022-05-31 01:10:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|11
1653959460000|2022-05-31 01:11:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|17
1653959470000|2022-05-31 01:11:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|4
1653959490000|2022-05-31 01:11:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|15
1653959500000|2022-05-31 01:11:40|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|4
1653959510000|2022-05-31 01:11:50|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|6
1653959520000|2022-05-31 01:12:00|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|3
1653959530000|2022-05-31 01:12:10|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|1
1653959540000|2022-05-31 01:12:20|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|4
1653959550000|2022-05-31 01:12:30|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|4
1653959560000|2022-05-31 01:12:40|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|12
1653959570000|2022-05-31 01:12:50|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653959580000|2022-05-31 01:13:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653959590000|2022-05-31 01:13:10|15677|15673|15677|15673|15677|15673|15677|15673|2
1653959600000|2022-05-31 01:13:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653959640000|2022-05-31 01:14:00|||||||||7
1653959660000|2022-05-31 01:14:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|13
1653959680000|2022-05-31 01:14:40|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|12
1653959690000|2022-05-31 01:14:50|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|2
1653959710000|2022-05-31 01:15:10|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|2
1653959720000|2022-05-31 01:15:20|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|1
1653959730000|2022-05-31 01:15:30|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|5
1653959750000|2022-05-31 01:15:50|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|15
1653959760000|2022-05-31 01:16:00|15661.4|15657.4|15656.7|15652.7|15661.4|15657.4|15656.7|15652.7|4
1653959770000|2022-05-31 01:16:10|||||||||2
1653959790000|2022-05-31 01:16:30|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|5
1653959800000|2022-05-31 01:16:40|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|0
1653959810000|2022-05-31 01:16:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|12
1653959820000|2022-05-31 01:17:00|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|4
1653959840000|2022-05-31 01:17:20|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653959850000|2022-05-31 01:17:30|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|3
1653959860000|2022-05-31 01:17:40|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|14
1653959870000|2022-05-31 01:17:50|15652|15648|15652|15648|15652|15648|15650.4|15646.4|7
1653959880000|2022-05-31 01:18:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653959910000|2022-05-31 01:18:30|15652|15648|15656.7|15652.7|15656.7|15652.7|15652|15648|17
1653959920000|2022-05-31 01:18:40|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|4
1653959960000|2022-05-31 01:19:20|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|6
1653959970000|2022-05-31 01:19:30|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|3
1653959980000|2022-05-31 01:19:40|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653959990000|2022-05-31 01:19:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|0
1653960000000|2022-05-31 01:20:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|0
1653960010000|2022-05-31 01:20:10|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|3
1653960020000|2022-05-31 01:20:20|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|2
1653960030000|2022-05-31 01:20:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653960040000|2022-05-31 01:20:40|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1653960050000|2022-05-31 01:20:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653960060000|2022-05-31 01:21:00|15652|15648|15647.3|15643.3|15652|15648|15647.3|15643.3|7
1653960070000|2022-05-31 01:21:10|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653960080000|2022-05-31 01:21:20|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|13
1653960090000|2022-05-31 01:21:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653960100000|2022-05-31 01:21:40|||||||||1
1653960130000|2022-05-31 01:22:10|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1653960150000|2022-05-31 01:22:30|15650.4|15646.4|15652|15648|15652|15648|15650.4|15646.4|4
1653960160000|2022-05-31 01:22:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653960170000|2022-05-31 01:22:50|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653960180000|2022-05-31 01:23:00|15652|15648|15652|15648|15652|15648|15652|15648|0
1653960190000|2022-05-31 01:23:10|15650.4|15646.4|15652|15648|15652|15648|15650.4|15646.4|1
1653960200000|2022-05-31 01:23:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653960210000|2022-05-31 01:23:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|5
1653960220000|2022-05-31 01:23:40|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|2
1653960230000|2022-05-31 01:23:50|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|0
1653960240000|2022-05-31 01:24:00|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15658.3|15654.3|9
1653960250000|2022-05-31 01:24:10|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|2
1653960260000|2022-05-31 01:24:20|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15661.4|15657.4|7
1653960270000|2022-05-31 01:24:30|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|2
1653960280000|2022-05-31 01:24:40|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|1
1653960290000|2022-05-31 01:24:50|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653960300000|2022-05-31 01:25:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|3
1653960330000|2022-05-31 01:25:30|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|12
1653960350000|2022-05-31 01:25:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|3
1653960360000|2022-05-31 01:26:00|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|7
1653960370000|2022-05-31 01:26:10|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|1
1653960380000|2022-05-31 01:26:20|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|0
1653960390000|2022-05-31 01:26:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653960410000|2022-05-31 01:26:50|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|11
1653960430000|2022-05-31 01:27:10|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|8
1653960450000|2022-05-31 01:27:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|8
1653960460000|2022-05-31 01:27:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|2
1653960470000|2022-05-31 01:27:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|3
1653960490000|2022-05-31 01:28:10|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|4
1653960510000|2022-05-31 01:28:30|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|2
1653960520000|2022-05-31 01:28:40|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|28
1653960530000|2022-05-31 01:28:50|||||||||4
1653960540000|2022-05-31 01:29:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|12
1653960550000|2022-05-31 01:29:10|||||||||2
1653960580000|2022-05-31 01:29:40|15655.1|15651.1|15658.3|15654.3|15658.3|15654.3|15655.1|15651.1|10
1653960590000|2022-05-31 01:29:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653960600000|2022-05-31 01:30:00|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|3
1653960610000|2022-05-31 01:30:10|15659.8|15655.8|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|9
1653960620000|2022-05-31 01:30:20|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|3
1653960630000|2022-05-31 01:30:30|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|21
1653960640000|2022-05-31 01:30:40|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|3
1653960660000|2022-05-31 01:31:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|5
1653960670000|2022-05-31 01:31:10|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|5
1653960680000|2022-05-31 01:31:20|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|12
1653960690000|2022-05-31 01:31:30|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|11
1653960710000|2022-05-31 01:31:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|4
1653960720000|2022-05-31 01:32:00|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|2
1653960740000|2022-05-31 01:32:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|8
1653960760000|2022-05-31 01:32:40|15645.8|15641.8|15648.9|15644.9|15648.9|15644.9|15645.8|15641.8|7
1653960770000|2022-05-31 01:32:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653960780000|2022-05-31 01:33:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|4
1653960800000|2022-05-31 01:33:20|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1
1653960810000|2022-05-31 01:33:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653960830000|2022-05-31 01:33:50|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|5
1653960840000|2022-05-31 01:34:00|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|8
1653960860000|2022-05-31 01:34:20|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653960880000|2022-05-31 01:34:40|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|21
1653960900000|2022-05-31 01:35:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|1
1653960910000|2022-05-31 01:35:10|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|7
1653960930000|2022-05-31 01:35:30|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|1
1653960940000|2022-05-31 01:35:40|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|2
1653960950000|2022-05-31 01:35:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|11
1653960960000|2022-05-31 01:36:00|||||||||2
1653960970000|2022-05-31 01:36:10|||||||||5
1653960980000|2022-05-31 01:36:20|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653960990000|2022-05-31 01:36:30|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|3
1653961000000|2022-05-31 01:36:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653961010000|2022-05-31 01:36:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|7
1653961020000|2022-05-31 01:37:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|3
1653961030000|2022-05-31 01:37:10|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|6
1653961040000|2022-05-31 01:37:20|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1653961050000|2022-05-31 01:37:30|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|12
1653961060000|2022-05-31 01:37:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|6
1653961070000|2022-05-31 01:37:50|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|8
1653961080000|2022-05-31 01:38:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653961090000|2022-05-31 01:38:10|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|12
1653961120000|2022-05-31 01:38:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|3
1653961130000|2022-05-31 01:38:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|7
1653961140000|2022-05-31 01:39:00|15658.3|15654.3|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|10
1653961150000|2022-05-31 01:39:10|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|22
1653961160000|2022-05-31 01:39:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|1
1653961190000|2022-05-31 01:39:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|4
1653961210000|2022-05-31 01:40:10|||||||||2
1653961240000|2022-05-31 01:40:40|||||||||4
1653961260000|2022-05-31 01:41:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|28
1653961270000|2022-05-31 01:41:10|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|1
1653961280000|2022-05-31 01:41:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653961290000|2022-05-31 01:41:30|||||||||1
1653961310000|2022-05-31 01:41:50|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|4
1653961320000|2022-05-31 01:42:00|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|3
1653961340000|2022-05-31 01:42:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653961350000|2022-05-31 01:42:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1653961360000|2022-05-31 01:42:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|4
1653961370000|2022-05-31 01:42:50|||||||||2
1653961380000|2022-05-31 01:43:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|3
1653961420000|2022-05-31 01:43:40|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|3
1653961440000|2022-05-31 01:44:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|1
1653961450000|2022-05-31 01:44:10|||||||||1
1653961500000|2022-05-31 01:45:00|||||||||1
1653961550000|2022-05-31 01:45:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|12
1653961560000|2022-05-31 01:46:00|||||||||2
1653961600000|2022-05-31 01:46:40|||||||||2
1653961610000|2022-05-31 01:46:50|||||||||2
1653961620000|2022-05-31 01:47:00|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|18
1653961660000|2022-05-31 01:47:40|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|2
1653961670000|2022-05-31 01:47:50|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|8
1653961680000|2022-05-31 01:48:00|15652|15648|15652|15648|15652|15648|15652|15648|2
1653961690000|2022-05-31 01:48:10|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|2
1653961710000|2022-05-31 01:48:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653961720000|2022-05-31 01:48:40|||||||||3
1653961730000|2022-05-31 01:48:50|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|13
1653961740000|2022-05-31 01:49:00|||||||||6
1653961760000|2022-05-31 01:49:20|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|2
1653961770000|2022-05-31 01:49:30|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|1
1653961780000|2022-05-31 01:49:40|||||||||2
1653961800000|2022-05-31 01:50:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1653961810000|2022-05-31 01:50:10|||||||||13
1653961820000|2022-05-31 01:50:20|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|8
1653961830000|2022-05-31 01:50:30|15656.7|15652.7|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|13
1653961840000|2022-05-31 01:50:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|5
1653961850000|2022-05-31 01:50:50|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|10
1653961860000|2022-05-31 01:51:00|||||||||12
1653961880000|2022-05-31 01:51:20|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|8
1653961900000|2022-05-31 01:51:40|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|4
1653961920000|2022-05-31 01:52:00|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|3
1653961930000|2022-05-31 01:52:10|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|0
1653961940000|2022-05-31 01:52:20|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|1
1653961950000|2022-05-31 01:52:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653961960000|2022-05-31 01:52:40|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|7
1653962020000|2022-05-31 01:53:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|10
1653962040000|2022-05-31 01:54:00|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|2
1653962050000|2022-05-31 01:54:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|6
1653962070000|2022-05-31 01:54:30|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|1
1653962100000|2022-05-31 01:55:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|7
1653962110000|2022-05-31 01:55:10|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|2
1653962120000|2022-05-31 01:55:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653962150000|2022-05-31 01:55:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|4
1653962160000|2022-05-31 01:56:00|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|1
1653962170000|2022-05-31 01:56:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653962180000|2022-05-31 01:56:20|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|6
1653962190000|2022-05-31 01:56:30|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|6
1653962210000|2022-05-31 01:56:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653962220000|2022-05-31 01:57:00|15645.8|15641.8|15648.9|15644.9|15648.9|15644.9|15645.8|15641.8|1
1653962230000|2022-05-31 01:57:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653962240000|2022-05-31 01:57:20|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|4
1653962270000|2022-05-31 01:57:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653962280000|2022-05-31 01:58:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|3
1653962290000|2022-05-31 01:58:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|7
1653962300000|2022-05-31 01:58:20|15647.3|15643.3|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|5
1653962310000|2022-05-31 01:58:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653962330000|2022-05-31 01:58:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653962340000|2022-05-31 01:59:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|4
1653962350000|2022-05-31 01:59:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|3
1653962380000|2022-05-31 01:59:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|3
1653962400000|2022-05-31 02:00:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|9
1653962410000|2022-05-31 02:00:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|7
1653962420000|2022-05-31 02:00:20|||||||||2
1653962430000|2022-05-31 02:00:30|||||||||1
1653962440000|2022-05-31 02:00:40|||||||||2
1653962450000|2022-05-31 02:00:50|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|3
1653962460000|2022-05-31 02:01:00|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|2
1653962470000|2022-05-31 02:01:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|2
1653962520000|2022-05-31 02:02:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|9
1653962590000|2022-05-31 02:03:10|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|29
1653962600000|2022-05-31 02:03:20|||||||||4
1653962610000|2022-05-31 02:03:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|11
1653962620000|2022-05-31 02:03:40|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|3
1653962650000|2022-05-31 02:04:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|3
1653962660000|2022-05-31 02:04:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653962670000|2022-05-31 02:04:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|4
1653962680000|2022-05-31 02:04:40|||||||||4
1653962760000|2022-05-31 02:06:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|5
1653962770000|2022-05-31 02:06:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653962780000|2022-05-31 02:06:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|7
1653962790000|2022-05-31 02:06:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|5
1653962800000|2022-05-31 02:06:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|21
1653962830000|2022-05-31 02:07:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|8
1653962840000|2022-05-31 02:07:20|||||||||6
1653962850000|2022-05-31 02:07:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|4
1653962860000|2022-05-31 02:07:40|||||||||1
1653962870000|2022-05-31 02:07:50|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|11
1653962880000|2022-05-31 02:08:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|4
1653962890000|2022-05-31 02:08:10|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|21
1653962900000|2022-05-31 02:08:20|15627|15623|15625.4|15621.4|15627|15623|15623.9|15619.9|17
1653962910000|2022-05-31 02:08:30|15627|15623|15622.3|15618.3|15627|15623|15622.3|15618.3|25
1653962920000|2022-05-31 02:08:40|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|6
1653962930000|2022-05-31 02:08:50|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|21
1653962940000|2022-05-31 02:09:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|6
1653962950000|2022-05-31 02:09:10|||||||||15
1653962960000|2022-05-31 02:09:20|15627|15623|15627|15623|15627|15623|15627|15623|10
1653962980000|2022-05-31 02:09:40|||||||||3
1653963000000|2022-05-31 02:10:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653963010000|2022-05-31 02:10:10|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|1
1653963020000|2022-05-31 02:10:20|15627|15623|15627|15623|15627|15623|15627|15623|1
1653963030000|2022-05-31 02:10:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|2
1653963050000|2022-05-31 02:10:50|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|2
1653963060000|2022-05-31 02:11:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|8
1653963070000|2022-05-31 02:11:10|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|19
1653963080000|2022-05-31 02:11:20|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|4
1653963090000|2022-05-31 02:11:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|37
1653963100000|2022-05-31 02:11:40|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653963130000|2022-05-31 02:12:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1653963140000|2022-05-31 02:12:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653963160000|2022-05-31 02:12:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653963170000|2022-05-31 02:12:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653963180000|2022-05-31 02:13:00|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|0
1653963190000|2022-05-31 02:13:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653963200000|2022-05-31 02:13:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653963210000|2022-05-31 02:13:30|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|4
1653963240000|2022-05-31 02:14:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653963250000|2022-05-31 02:14:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|4
1653963260000|2022-05-31 02:14:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653963280000|2022-05-31 02:14:40|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|5
1653963290000|2022-05-31 02:14:50|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653963300000|2022-05-31 02:15:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15639.5|15635.5|7
1653963340000|2022-05-31 02:15:40|||||||||5
1653963350000|2022-05-31 02:15:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|3
1653963370000|2022-05-31 02:16:10|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|1
1653963380000|2022-05-31 02:16:20|||||||||2
1653963400000|2022-05-31 02:16:40|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|0
1653963480000|2022-05-31 02:18:00|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|2
1653963500000|2022-05-31 02:18:20|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|3
1653963530000|2022-05-31 02:18:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653963540000|2022-05-31 02:19:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653963550000|2022-05-31 02:19:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|22
1653963560000|2022-05-31 02:19:20|||||||||7
1653963600000|2022-05-31 02:20:00|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|3
1653963620000|2022-05-31 02:20:20|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|25
1653963640000|2022-05-31 02:20:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653963650000|2022-05-31 02:20:50|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|1
1653963740000|2022-05-31 02:22:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|1
1653963770000|2022-05-31 02:22:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|3
1653963780000|2022-05-31 02:23:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653963800000|2022-05-31 02:23:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|3
1653963810000|2022-05-31 02:23:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|2
1653963840000|2022-05-31 02:24:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653963860000|2022-05-31 02:24:20|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|0
1653963900000|2022-05-31 02:25:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653963990000|2022-05-31 02:26:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|12
1653964000000|2022-05-31 02:26:40|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|4
1653964090000|2022-05-31 02:28:10|15642.6|15638.6|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|8
1653964100000|2022-05-31 02:28:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653964130000|2022-05-31 02:28:50|||||||||4
1653964140000|2022-05-31 02:29:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|3
1653964150000|2022-05-31 02:29:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653964170000|2022-05-31 02:29:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653964180000|2022-05-31 02:29:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653964190000|2022-05-31 02:29:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653964200000|2022-05-31 02:30:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|7
1653964260000|2022-05-31 02:31:00|||||||||6
1653964280000|2022-05-31 02:31:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|4
1653964320000|2022-05-31 02:32:00|||||||||3
1653964330000|2022-05-31 02:32:10|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653964350000|2022-05-31 02:32:30|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|3
1653964370000|2022-05-31 02:32:50|||||||||4
1653964380000|2022-05-31 02:33:00|||||||||1
1653964440000|2022-05-31 02:34:00|||||||||4
1653964470000|2022-05-31 02:34:30|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|5
1653964480000|2022-05-31 02:34:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653964540000|2022-05-31 02:35:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|5
1653964560000|2022-05-31 02:36:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653964590000|2022-05-31 02:36:30|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653964600000|2022-05-31 02:36:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653964610000|2022-05-31 02:36:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|10
1653964620000|2022-05-31 02:37:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653964680000|2022-05-31 02:38:00|||||||||10
1653964730000|2022-05-31 02:38:50|||||||||6
1653964790000|2022-05-31 02:39:50|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|5
1653964800000|2022-05-31 02:40:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|8
1653964810000|2022-05-31 02:40:10|15652|15648|15652|15648|15652|15648|15650.4|15646.4|4
1653964830000|2022-05-31 02:40:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653964840000|2022-05-31 02:40:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|4
1653964860000|2022-05-31 02:41:00|||||||||6
1653964920000|2022-05-31 02:42:00|||||||||10
1653964930000|2022-05-31 02:42:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|33
1653964980000|2022-05-31 02:43:00|||||||||2
1653964990000|2022-05-31 02:43:10|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|2
1653965000000|2022-05-31 02:43:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653965030000|2022-05-31 02:43:50|||||||||1
1653965040000|2022-05-31 02:44:00|||||||||23
1653965050000|2022-05-31 02:44:10|||||||||2
1653965090000|2022-05-31 02:44:50|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15637.9|15633.9|17
1653965100000|2022-05-31 02:45:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|1
1653965120000|2022-05-31 02:45:20|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|1
1653965130000|2022-05-31 02:45:30|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|16
1653965140000|2022-05-31 02:45:40|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|2
1653965160000|2022-05-31 02:46:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653965230000|2022-05-31 02:47:10|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|10
1653965240000|2022-05-31 02:47:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653965260000|2022-05-31 02:47:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|4
1653965300000|2022-05-31 02:48:20|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|0
1653965310000|2022-05-31 02:48:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653965320000|2022-05-31 02:48:40|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|3
1653965330000|2022-05-31 02:48:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653965350000|2022-05-31 02:49:10|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|4
1653965360000|2022-05-31 02:49:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653965410000|2022-05-31 02:50:10|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1653965420000|2022-05-31 02:50:20|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|1
1653965430000|2022-05-31 02:50:30|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|55
1653965440000|2022-05-31 02:50:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|6
1653965450000|2022-05-31 02:50:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|5
1653965460000|2022-05-31 02:51:00|||||||||6
1653965490000|2022-05-31 02:51:30|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|5
1653965500000|2022-05-31 02:51:40|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|30
1653965510000|2022-05-31 02:51:50|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653965530000|2022-05-31 02:52:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653965580000|2022-05-31 02:53:00|||||||||7
1653965630000|2022-05-31 02:53:50|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|3
1653965640000|2022-05-31 02:54:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|9
1653965660000|2022-05-31 02:54:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|4
1653965670000|2022-05-31 02:54:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653965700000|2022-05-31 02:55:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|7
1653965740000|2022-05-31 02:55:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653965750000|2022-05-31 02:55:50|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|9
1653965780000|2022-05-31 02:56:20|||||||||4
1653965860000|2022-05-31 02:57:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|11
1653965880000|2022-05-31 02:58:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|1
1653965950000|2022-05-31 02:59:10|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|2
1653965960000|2022-05-31 02:59:20|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|5
1653965970000|2022-05-31 02:59:30|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|1
1653965990000|2022-05-31 02:59:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653966000000|2022-05-31 03:00:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|3
1653966020000|2022-05-31 03:00:20|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653966030000|2022-05-31 03:00:30|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|12
1653966040000|2022-05-31 03:00:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15
1653966050000|2022-05-31 03:00:50|15627|15623|15627|15623|15627|15623|15627|15623|1
1653966080000|2022-05-31 03:01:20|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|4
1653966130000|2022-05-31 03:02:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653966140000|2022-05-31 03:02:20|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653966150000|2022-05-31 03:02:30|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653966160000|2022-05-31 03:02:40|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|1
1653966190000|2022-05-31 03:03:10|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653966200000|2022-05-31 03:03:20|||||||||4
1653966210000|2022-05-31 03:03:30|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653966240000|2022-05-31 03:04:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653966270000|2022-05-31 03:04:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|11
1653966280000|2022-05-31 03:04:40|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|2
1653966290000|2022-05-31 03:04:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|0
1653966340000|2022-05-31 03:05:40|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|2
1653966350000|2022-05-31 03:05:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1653966410000|2022-05-31 03:06:50|||||||||1
1653966420000|2022-05-31 03:07:00|||||||||2
1653966440000|2022-05-31 03:07:20|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|4
1653966450000|2022-05-31 03:07:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|11
1653966460000|2022-05-31 03:07:40|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|3
1653966480000|2022-05-31 03:08:00|||||||||2
1653966490000|2022-05-31 03:08:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653966540000|2022-05-31 03:09:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|2
1653966550000|2022-05-31 03:09:10|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653966560000|2022-05-31 03:09:20|||||||||3
1653966590000|2022-05-31 03:09:50|||||||||10
1653966600000|2022-05-31 03:10:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|4
1653966620000|2022-05-31 03:10:20|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653966630000|2022-05-31 03:10:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|13
1653966640000|2022-05-31 03:10:40|||||||||3
1653966650000|2022-05-31 03:10:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|3
1653966680000|2022-05-31 03:11:20|15642.6|15638.6|15647.3|15643.3|15647.3|15643.3|15642.6|15638.6|120
1653966690000|2022-05-31 03:11:30|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|4
1653966700000|2022-05-31 03:11:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|3
1653966710000|2022-05-31 03:11:50|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|2
1653966740000|2022-05-31 03:12:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|19
1653966750000|2022-05-31 03:12:30|15648.9|15644.9|15656.7|15652.7|15656.7|15652.7|15648.9|15644.9|36
1653966760000|2022-05-31 03:12:40|15658.3|15654.3|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|11
1653966770000|2022-05-31 03:12:50|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|29
1653966820000|2022-05-31 03:13:40|15650.4|15646.4|15652|15648|15652|15648|15650.4|15646.4|14
1653966840000|2022-05-31 03:14:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15650.4|15646.4|6
1653966870000|2022-05-31 03:14:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653966880000|2022-05-31 03:14:40|||||||||2
1653966920000|2022-05-31 03:15:20|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|4
1653966930000|2022-05-31 03:15:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653966950000|2022-05-31 03:15:50|||||||||1
1653966980000|2022-05-31 03:16:20|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|15
1653967010000|2022-05-31 03:16:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|2
1653967070000|2022-05-31 03:17:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653967120000|2022-05-31 03:18:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653967130000|2022-05-31 03:18:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653967160000|2022-05-31 03:19:20|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|9
1653967170000|2022-05-31 03:19:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653967200000|2022-05-31 03:20:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653967210000|2022-05-31 03:20:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|21
1653967260000|2022-05-31 03:21:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653967270000|2022-05-31 03:21:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|5
1653967310000|2022-05-31 03:21:50|||||||||2
1653967330000|2022-05-31 03:22:10|||||||||2
1653967350000|2022-05-31 03:22:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|2
1653967360000|2022-05-31 03:22:40|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653967380000|2022-05-31 03:23:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653967390000|2022-05-31 03:23:10|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|2
1653967410000|2022-05-31 03:23:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|2
1653967420000|2022-05-31 03:23:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653967460000|2022-05-31 03:24:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|0
1653967520000|2022-05-31 03:25:20|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|15
1653967530000|2022-05-31 03:25:30|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|10
1653967580000|2022-05-31 03:26:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653967620000|2022-05-31 03:27:00|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|4
1653967630000|2022-05-31 03:27:10|15644.2|15640.2|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|5
1653967680000|2022-05-31 03:28:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1
1653967740000|2022-05-31 03:29:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|9
1653967760000|2022-05-31 03:29:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653967770000|2022-05-31 03:29:30|||||||||4
1653967790000|2022-05-31 03:29:50|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|1
1653967800000|2022-05-31 03:30:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|1
1653967810000|2022-05-31 03:30:10|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1653967830000|2022-05-31 03:30:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653967870000|2022-05-31 03:31:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653967900000|2022-05-31 03:31:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|2
1653967920000|2022-05-31 03:32:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653967960000|2022-05-31 03:32:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653967990000|2022-05-31 03:33:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653968000000|2022-05-31 03:33:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653968020000|2022-05-31 03:33:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653968030000|2022-05-31 03:33:50|||||||||2
1653968050000|2022-05-31 03:34:10|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|2
1653968060000|2022-05-31 03:34:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653968070000|2022-05-31 03:34:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|11
1653968080000|2022-05-31 03:34:40|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653968090000|2022-05-31 03:34:50|||||||||10
1653968100000|2022-05-31 03:35:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653968110000|2022-05-31 03:35:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|10
1653968140000|2022-05-31 03:35:40|||||||||1
1653968170000|2022-05-31 03:36:10|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|31
1653968210000|2022-05-31 03:36:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|7
1653968220000|2022-05-31 03:37:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|21
1653968230000|2022-05-31 03:37:10|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|3
1653968240000|2022-05-31 03:37:20|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|4
1653968250000|2022-05-31 03:37:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653968270000|2022-05-31 03:37:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653968330000|2022-05-31 03:38:50|||||||||1
1653968340000|2022-05-31 03:39:00|||||||||3
1653968350000|2022-05-31 03:39:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|4
1653968380000|2022-05-31 03:39:40|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|0
1653968470000|2022-05-31 03:41:10|||||||||4
1653968480000|2022-05-31 03:41:20|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|5
1653968630000|2022-05-31 03:43:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|4
1653968660000|2022-05-31 03:44:20|15627|15623|15627|15623|15627|15623|15627|15623|12
1653968680000|2022-05-31 03:44:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1653968690000|2022-05-31 03:44:50|15627|15623|15627|15623|15627|15623|15627|15623|2
1653968700000|2022-05-31 03:45:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653968710000|2022-05-31 03:45:10|15627|15623|15627|15623|15627|15623|15627|15623|2
1653968730000|2022-05-31 03:45:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|0
1653968750000|2022-05-31 03:45:50|15627|15623|15627|15623|15627|15623|15627|15623|0
1653968800000|2022-05-31 03:46:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653968860000|2022-05-31 03:47:40|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653968880000|2022-05-31 03:48:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|2
1653968890000|2022-05-31 03:48:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653968950000|2022-05-31 03:49:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1653968970000|2022-05-31 03:49:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653968990000|2022-05-31 03:49:50|15627|15623|15627|15623|15627|15623|15627|15623|2
1653969050000|2022-05-31 03:50:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653969160000|2022-05-31 03:52:40|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|7
1653969230000|2022-05-31 03:53:50|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|5
1653969250000|2022-05-31 03:54:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|0
1653969260000|2022-05-31 03:54:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653969350000|2022-05-31 03:55:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|3
1653969380000|2022-05-31 03:56:20|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|0
1653969410000|2022-05-31 03:56:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653969420000|2022-05-31 03:57:00|||||||||1
1653969430000|2022-05-31 03:57:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|3
1653969470000|2022-05-31 03:57:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653969490000|2022-05-31 03:58:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|5
1653969510000|2022-05-31 03:58:30|15627|15623|15627|15623|15627|15623|15625.4|15621.4|4
1653969520000|2022-05-31 03:58:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653969560000|2022-05-31 03:59:20|15627|15623|15627|15623|15627|15623|15627|15623|4
1653969580000|2022-05-31 03:59:40|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|0
1653969590000|2022-05-31 03:59:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653969600000|2022-05-31 04:00:00|||||||||9
1653969630000|2022-05-31 04:00:30|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|19
1653969640000|2022-05-31 04:00:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653969660000|2022-05-31 04:01:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|5
1653969690000|2022-05-31 04:01:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653969720000|2022-05-31 04:02:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|2
1653969730000|2022-05-31 04:02:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653969750000|2022-05-31 04:02:30|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|2
1653969770000|2022-05-31 04:02:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653969780000|2022-05-31 04:03:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|1
1653969820000|2022-05-31 04:03:40|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|12
1653969860000|2022-05-31 04:04:20|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|2
1653969910000|2022-05-31 04:05:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|2
1653969920000|2022-05-31 04:05:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653969930000|2022-05-31 04:05:30|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|0
1653970000000|2022-05-31 04:06:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|6
1653970090000|2022-05-31 04:08:10|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653970100000|2022-05-31 04:08:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653970120000|2022-05-31 04:08:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1653970130000|2022-05-31 04:08:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653970140000|2022-05-31 04:09:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|3
1653970150000|2022-05-31 04:09:10|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1653970170000|2022-05-31 04:09:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653970180000|2022-05-31 04:09:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1653970190000|2022-05-31 04:09:50|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|1
1653970200000|2022-05-31 04:10:00|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|2
1653970210000|2022-05-31 04:10:10|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653970220000|2022-05-31 04:10:20|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|0
1653970240000|2022-05-31 04:10:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1653970270000|2022-05-31 04:11:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|6
1653970330000|2022-05-31 04:12:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|2
1653970340000|2022-05-31 04:12:20|||||||||2
1653970350000|2022-05-31 04:12:30|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653970360000|2022-05-31 04:12:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653970400000|2022-05-31 04:13:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|5
1653970440000|2022-05-31 04:14:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|6
1653970470000|2022-05-31 04:14:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653970490000|2022-05-31 04:14:50|||||||||1
1653970520000|2022-05-31 04:15:20|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|2
1653970530000|2022-05-31 04:15:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|3
1653970550000|2022-05-31 04:15:50|15641.1|15637.1|15645.8|15641.8|15645.8|15641.8|15641.1|15637.1|1
1653970560000|2022-05-31 04:16:00|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653970570000|2022-05-31 04:16:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|4
1653970580000|2022-05-31 04:16:20|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|3
1653970590000|2022-05-31 04:16:30|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|1
1653970630000|2022-05-31 04:17:10|||||||||2
1653970640000|2022-05-31 04:17:20|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|4
1653970650000|2022-05-31 04:17:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653970680000|2022-05-31 04:18:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1653970700000|2022-05-31 04:18:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653970760000|2022-05-31 04:19:20|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653970800000|2022-05-31 04:20:00|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|1
1653970830000|2022-05-31 04:20:30|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|3
1653970850000|2022-05-31 04:20:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653970870000|2022-05-31 04:21:10|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653970880000|2022-05-31 04:21:20|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|4
1653970920000|2022-05-31 04:22:00|15644.2|15640.2|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|5
1653970930000|2022-05-31 04:22:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653970950000|2022-05-31 04:22:30|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|1
1653970970000|2022-05-31 04:22:50|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|1
1653971000000|2022-05-31 04:23:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653971020000|2022-05-31 04:23:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|36
1653971030000|2022-05-31 04:23:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|4
1653971040000|2022-05-31 04:24:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|15
1653971080000|2022-05-31 04:24:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|6
1653971130000|2022-05-31 04:25:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|2
1653971140000|2022-05-31 04:25:40|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|3
1653971170000|2022-05-31 04:26:10|||||||||3
1653971180000|2022-05-31 04:26:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|10
1653971190000|2022-05-31 04:26:30|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|1
1653971200000|2022-05-31 04:26:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653971240000|2022-05-31 04:27:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|6
1653971250000|2022-05-31 04:27:30|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|3
1653971270000|2022-05-31 04:27:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|22
1653971280000|2022-05-31 04:28:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|3
1653971290000|2022-05-31 04:28:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|4
1653971330000|2022-05-31 04:28:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653971340000|2022-05-31 04:29:00|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|2
1653971350000|2022-05-31 04:29:10|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|0
1653971370000|2022-05-31 04:29:30|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|2
1653971380000|2022-05-31 04:29:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653971390000|2022-05-31 04:29:50|||||||||1
1653971400000|2022-05-31 04:30:00|||||||||1
1653971440000|2022-05-31 04:30:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|4
1653971450000|2022-05-31 04:30:50|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|2
1653971500000|2022-05-31 04:31:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|2
1653971520000|2022-05-31 04:32:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|5
1653971540000|2022-05-31 04:32:20|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653971560000|2022-05-31 04:32:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653971580000|2022-05-31 04:33:00|||||||||1
1653971610000|2022-05-31 04:33:30|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|8
1653971620000|2022-05-31 04:33:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|1
1653971690000|2022-05-31 04:34:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653971710000|2022-05-31 04:35:10|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|0
1653971810000|2022-05-31 04:36:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653971820000|2022-05-31 04:37:00|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|2
1653971830000|2022-05-31 04:37:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653971850000|2022-05-31 04:37:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|9
1653971860000|2022-05-31 04:37:40|15652|15648|15652|15648|15652|15648|15652|15648|0
1653971870000|2022-05-31 04:37:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653971890000|2022-05-31 04:38:10|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|19
1653971900000|2022-05-31 04:38:20|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|2
1653971990000|2022-05-31 04:39:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653972000000|2022-05-31 04:40:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1653972040000|2022-05-31 04:40:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653972050000|2022-05-31 04:40:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|2
1653972070000|2022-05-31 04:41:10|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|10
1653972080000|2022-05-31 04:41:20|15641.1|15637.1|15637.9|15633.9|15642.6|15638.6|15637.9|15633.9|39
1653972120000|2022-05-31 04:42:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|16
1653972140000|2022-05-31 04:42:20|15636.4|15632.4|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|24
1653972190000|2022-05-31 04:43:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|4
1653972200000|2022-05-31 04:43:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|3
1653972240000|2022-05-31 04:44:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|6
1653972380000|2022-05-31 04:46:20|||||||||4
1653972550000|2022-05-31 04:49:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|6
1653972580000|2022-05-31 04:49:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653972600000|2022-05-31 04:50:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|10
1653972660000|2022-05-31 04:51:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|4
1653972670000|2022-05-31 04:51:10|||||||||4
1653972710000|2022-05-31 04:51:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|4
1653972730000|2022-05-31 04:52:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653972780000|2022-05-31 04:53:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653972800000|2022-05-31 04:53:20|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|15
1653972810000|2022-05-31 04:53:30|||||||||2
1653972890000|2022-05-31 04:54:50|||||||||1
1653972900000|2022-05-31 04:55:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|2
1653972910000|2022-05-31 04:55:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653972940000|2022-05-31 04:55:40|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653972950000|2022-05-31 04:55:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653972960000|2022-05-31 04:56:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|2
1653972980000|2022-05-31 04:56:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|3
1653972990000|2022-05-31 04:56:30|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653973040000|2022-05-31 04:57:20|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|3
1653973060000|2022-05-31 04:57:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653973070000|2022-05-31 04:57:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653973080000|2022-05-31 04:58:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|17
1653973150000|2022-05-31 04:59:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653973180000|2022-05-31 04:59:40|||||||||2
1653973190000|2022-05-31 04:59:50|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|0
1653973260000|2022-05-31 05:01:00|||||||||1
1653973270000|2022-05-31 05:01:10|||||||||3
1653973330000|2022-05-31 05:02:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|11
1653973340000|2022-05-31 05:02:20|||||||||1
1653973410000|2022-05-31 05:03:30|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|12
1653973430000|2022-05-31 05:03:50|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|12
1653973450000|2022-05-31 05:04:10|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|0
1653973460000|2022-05-31 05:04:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653973480000|2022-05-31 05:04:40|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|2
1653973490000|2022-05-31 05:04:50|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15639.5|15635.5|1
1653973500000|2022-05-31 05:05:00|||||||||1
1653973520000|2022-05-31 05:05:20|||||||||1
1653973530000|2022-05-31 05:05:30|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|2
1653973540000|2022-05-31 05:05:40|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|1
1653973570000|2022-05-31 05:06:10|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|4
1653973580000|2022-05-31 05:06:20|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|2
1653973590000|2022-05-31 05:06:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653973600000|2022-05-31 05:06:40|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|3
1653973610000|2022-05-31 05:06:50|||||||||1
1653973640000|2022-05-31 05:07:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653973660000|2022-05-31 05:07:40|||||||||1
1653973670000|2022-05-31 05:07:50|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|1
1653973680000|2022-05-31 05:08:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1653973690000|2022-05-31 05:08:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|2
1653973730000|2022-05-31 05:08:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653973740000|2022-05-31 05:09:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|5
1653973780000|2022-05-31 05:09:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|3
1653973790000|2022-05-31 05:09:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653973800000|2022-05-31 05:10:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|3
1653973820000|2022-05-31 05:10:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653973840000|2022-05-31 05:10:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653973870000|2022-05-31 05:11:10|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653973880000|2022-05-31 05:11:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|8
1653973890000|2022-05-31 05:11:30|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653973910000|2022-05-31 05:11:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653973970000|2022-05-31 05:12:50|||||||||1
1653974030000|2022-05-31 05:13:50|||||||||1
1653974040000|2022-05-31 05:14:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|8
1653974100000|2022-05-31 05:15:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1653974120000|2022-05-31 05:15:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653974170000|2022-05-31 05:16:10|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|2
1653974180000|2022-05-31 05:16:20|||||||||5
1653974190000|2022-05-31 05:16:30|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|4
1653974220000|2022-05-31 05:17:00|||||||||1
1653974240000|2022-05-31 05:17:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|7
1653974260000|2022-05-31 05:17:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653974280000|2022-05-31 05:18:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|2
1653974340000|2022-05-31 05:19:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|2
1653974390000|2022-05-31 05:19:50|||||||||3
1653974400000|2022-05-31 05:20:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|2
1653974410000|2022-05-31 05:20:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1653974420000|2022-05-31 05:20:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653974460000|2022-05-31 05:21:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|3
1653974470000|2022-05-31 05:21:10|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|5
1653974480000|2022-05-31 05:21:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653974510000|2022-05-31 05:21:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|6
1653974520000|2022-05-31 05:22:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|1
1653974540000|2022-05-31 05:22:20|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|19
1653974550000|2022-05-31 05:22:30|||||||||1
1653974600000|2022-05-31 05:23:20|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|4
1653974620000|2022-05-31 05:23:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653974630000|2022-05-31 05:23:50|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|0
1653974650000|2022-05-31 05:24:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|1
1653974710000|2022-05-31 05:25:10|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653974730000|2022-05-31 05:25:30|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|0
1653974760000|2022-05-31 05:26:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|4
1653974780000|2022-05-31 05:26:20|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|2
1653974810000|2022-05-31 05:26:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653974880000|2022-05-31 05:28:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|5
1653974910000|2022-05-31 05:28:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|2
1653974920000|2022-05-31 05:28:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653974930000|2022-05-31 05:28:50|||||||||1
1653974940000|2022-05-31 05:29:00|15639.5|15635.5|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|20
1653974960000|2022-05-31 05:29:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653974980000|2022-05-31 05:29:40|||||||||1
1653974990000|2022-05-31 05:29:50|||||||||1
1653975000000|2022-05-31 05:30:00|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|4
1653975010000|2022-05-31 05:30:10|||||||||1
1653975020000|2022-05-31 05:30:20|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|1
1653975030000|2022-05-31 05:30:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653975070000|2022-05-31 05:31:10|||||||||6
1653975100000|2022-05-31 05:31:40|||||||||1
1653975110000|2022-05-31 05:31:50|||||||||1
1653975140000|2022-05-31 05:32:20|||||||||1
1653975180000|2022-05-31 05:33:00|||||||||6
1653975190000|2022-05-31 05:33:10|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|7
1653975200000|2022-05-31 05:33:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|6
1653975210000|2022-05-31 05:33:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653975230000|2022-05-31 05:33:50|||||||||15
1653975240000|2022-05-31 05:34:00|||||||||2
1653975260000|2022-05-31 05:34:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653975270000|2022-05-31 05:34:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653975300000|2022-05-31 05:35:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|4
1653975310000|2022-05-31 05:35:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653975320000|2022-05-31 05:35:20|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|4
1653975330000|2022-05-31 05:35:30|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|6
1653975340000|2022-05-31 05:35:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653975350000|2022-05-31 05:35:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|3
1653975360000|2022-05-31 05:36:00|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|3
1653975370000|2022-05-31 05:36:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|3
1653975390000|2022-05-31 05:36:30|||||||||1
1653975400000|2022-05-31 05:36:40|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|9
1653975420000|2022-05-31 05:37:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|5
1653975430000|2022-05-31 05:37:10|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|1
1653975450000|2022-05-31 05:37:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653975480000|2022-05-31 05:38:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|8
1653975490000|2022-05-31 05:38:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653975540000|2022-05-31 05:39:00|||||||||2
1653975560000|2022-05-31 05:39:20|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|17
1653975570000|2022-05-31 05:39:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|3
1653975580000|2022-05-31 05:39:40|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|4
1653975600000|2022-05-31 05:40:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|4
1653975610000|2022-05-31 05:40:10|15652|15648|15652|15648|15652|15648|15652|15648|3
1653975630000|2022-05-31 05:40:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653975650000|2022-05-31 05:40:50|15652|15648|15652|15648|15652|15648|15652|15648|0
1653975660000|2022-05-31 05:41:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653975680000|2022-05-31 05:41:20|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|14
1653975690000|2022-05-31 05:41:30|15652|15648|15652|15648|15652|15648|15652|15648|2
1653975700000|2022-05-31 05:41:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653975710000|2022-05-31 05:41:50|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653975720000|2022-05-31 05:42:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1653975730000|2022-05-31 05:42:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1653975760000|2022-05-31 05:42:40|||||||||3
1653975770000|2022-05-31 05:42:50|||||||||2
1653975810000|2022-05-31 05:43:30|15652|15648|15652|15648|15652|15648|15652|15648|3
1653975820000|2022-05-31 05:43:40|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1653975850000|2022-05-31 05:44:10|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15655.1|15651.1|39
1653975860000|2022-05-31 05:44:20|||||||||4
1653975870000|2022-05-31 05:44:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|4
1653975880000|2022-05-31 05:44:40|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|4
1653975910000|2022-05-31 05:45:10|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|4
1653975920000|2022-05-31 05:45:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|4
1653975930000|2022-05-31 05:45:30|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|11
1653975940000|2022-05-31 05:45:40|15659.8|15655.8|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|0
1653975950000|2022-05-31 05:45:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653975960000|2022-05-31 05:46:00|||||||||2
1653975980000|2022-05-31 05:46:20|||||||||3
1653976000000|2022-05-31 05:46:40|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|0
1653976010000|2022-05-31 05:46:50|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|0
1653976020000|2022-05-31 05:47:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|3
1653976030000|2022-05-31 05:47:10|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|16
1653976060000|2022-05-31 05:47:40|15652|15648|15652|15648|15652|15648|15652|15648|3
1653976070000|2022-05-31 05:47:50|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|1
1653976090000|2022-05-31 05:48:10|15652|15648|15652|15648|15652|15648|15652|15648|3
1653976120000|2022-05-31 05:48:40|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|21
1653976130000|2022-05-31 05:48:50|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|1
1653976140000|2022-05-31 05:49:00|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653976150000|2022-05-31 05:49:10|||||||||2
1653976180000|2022-05-31 05:49:40|15652|15648|15652|15648|15652|15648|15652|15648|1
1653976190000|2022-05-31 05:49:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653976200000|2022-05-31 05:50:00|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|2
1653976220000|2022-05-31 05:50:20|||||||||1
1653976230000|2022-05-31 05:50:30|15652|15648|15652|15648|15652|15648|15652|15648|4
1653976240000|2022-05-31 05:50:40|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653976270000|2022-05-31 05:51:10|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|11
1653976320000|2022-05-31 05:52:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|12
1653976330000|2022-05-31 05:52:10|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|5
1653976340000|2022-05-31 05:52:20|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|15
1653976400000|2022-05-31 05:53:20|||||||||2
1653976430000|2022-05-31 05:53:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|7
1653976440000|2022-05-31 05:54:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|5
1653976480000|2022-05-31 05:54:40|||||||||1
1653976490000|2022-05-31 05:54:50|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|12
1653976500000|2022-05-31 05:55:00|||||||||2
1653976510000|2022-05-31 05:55:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653976560000|2022-05-31 05:56:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15648.9|15644.9|10
1653976570000|2022-05-31 05:56:10|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|2
1653976580000|2022-05-31 05:56:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653976670000|2022-05-31 05:57:50|||||||||1
1653976680000|2022-05-31 05:58:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|4
1653976710000|2022-05-31 05:58:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653976750000|2022-05-31 05:59:10|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|0
1653976760000|2022-05-31 05:59:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|5
1653976770000|2022-05-31 05:59:30|15644.2|15640.2|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|9
1653976780000|2022-05-31 05:59:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653976790000|2022-05-31 05:59:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|0
1653976800000|2022-05-31 06:00:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653976810000|2022-05-31 06:00:10|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|28
1653976830000|2022-05-31 06:00:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|8
1653976840000|2022-05-31 06:00:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|10
1653976850000|2022-05-31 06:00:50|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|5
1653976860000|2022-05-31 06:01:00|||||||||5
1653976870000|2022-05-31 06:01:10|||||||||3
1653976880000|2022-05-31 06:01:20|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|32
1653976890000|2022-05-31 06:01:30|||||||||3
1653976900000|2022-05-31 06:01:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|30
1653976910000|2022-05-31 06:01:50|||||||||4
1653976930000|2022-05-31 06:02:10|||||||||29
1653976950000|2022-05-31 06:02:30|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|4
1653976960000|2022-05-31 06:02:40|||||||||2
1653976970000|2022-05-31 06:02:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|8
1653976980000|2022-05-31 06:03:00|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|3
1653976990000|2022-05-31 06:03:10|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|2
1653977010000|2022-05-31 06:03:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|17
1653977030000|2022-05-31 06:03:50|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|4
1653977040000|2022-05-31 06:04:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|3
1653977050000|2022-05-31 06:04:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653977060000|2022-05-31 06:04:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|7
1653977070000|2022-05-31 06:04:30|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|1
1653977090000|2022-05-31 06:04:50|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15636.4|15632.4|33
1653977100000|2022-05-31 06:05:00|15637.9|15633.9|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|11
1653977110000|2022-05-31 06:05:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|3
1653977120000|2022-05-31 06:05:20|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|2
1653977130000|2022-05-31 06:05:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653977150000|2022-05-31 06:05:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|35
1653977160000|2022-05-31 06:06:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|16
1653977180000|2022-05-31 06:06:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|6
1653977210000|2022-05-31 06:06:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|19
1653977220000|2022-05-31 06:07:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|4
1653977240000|2022-05-31 06:07:20|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15630.1|15626.1|6
1653977250000|2022-05-31 06:07:30|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653977260000|2022-05-31 06:07:40|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|8
1653977270000|2022-05-31 06:07:50|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653977280000|2022-05-31 06:08:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|7
1653977290000|2022-05-31 06:08:10|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|8
1653977310000|2022-05-31 06:08:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|16
1653977320000|2022-05-31 06:08:40|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|3
1653977340000|2022-05-31 06:09:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|6
1653977350000|2022-05-31 06:09:10|||||||||6
1653977360000|2022-05-31 06:09:20|||||||||4
1653977390000|2022-05-31 06:09:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|17
1653977420000|2022-05-31 06:10:20|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|24
1653977430000|2022-05-31 06:10:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|7
1653977440000|2022-05-31 06:10:40|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|3
1653977450000|2022-05-31 06:10:50|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|4
1653977490000|2022-05-31 06:11:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|6
1653977510000|2022-05-31 06:11:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|18
1653977520000|2022-05-31 06:12:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|25
1653977530000|2022-05-31 06:12:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1653977550000|2022-05-31 06:12:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653977590000|2022-05-31 06:13:10|||||||||18
1653977600000|2022-05-31 06:13:20|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|13
1653977610000|2022-05-31 06:13:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653977620000|2022-05-31 06:13:40|||||||||22
1653977630000|2022-05-31 06:13:50|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|8
1653977640000|2022-05-31 06:14:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|2
1653977660000|2022-05-31 06:14:20|15639.5|15635.5|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|9
1653977670000|2022-05-31 06:14:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653977680000|2022-05-31 06:14:40|||||||||6
1653977690000|2022-05-31 06:14:50|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|38
1653977700000|2022-05-31 06:15:00|||||||||8
1653977710000|2022-05-31 06:15:10|||||||||2
1653977730000|2022-05-31 06:15:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|7
1653977750000|2022-05-31 06:15:50|||||||||2
1653977760000|2022-05-31 06:16:00|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|5
1653977770000|2022-05-31 06:16:10|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653977820000|2022-05-31 06:17:00|||||||||1
1653977830000|2022-05-31 06:17:10|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|6
1653977850000|2022-05-31 06:17:30|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|10
1653977860000|2022-05-31 06:17:40|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|3
1653977870000|2022-05-31 06:17:50|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|0
1653977880000|2022-05-31 06:18:00|||||||||2
1653977890000|2022-05-31 06:18:10|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|3
1653977900000|2022-05-31 06:18:20|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|13
1653977920000|2022-05-31 06:18:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653977940000|2022-05-31 06:19:00|||||||||1
1653977950000|2022-05-31 06:19:10|||||||||5
1653977960000|2022-05-31 06:19:20|||||||||1
1653978000000|2022-05-31 06:20:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|13
1653978060000|2022-05-31 06:21:00|||||||||2
1653978080000|2022-05-31 06:21:20|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|11
1653978110000|2022-05-31 06:21:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|8
1653978120000|2022-05-31 06:22:00|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|19
1653978130000|2022-05-31 06:22:10|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|10
1653978140000|2022-05-31 06:22:20|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|1
1653978150000|2022-05-31 06:22:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|1
1653978160000|2022-05-31 06:22:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.2|15640.2|1
1653978170000|2022-05-31 06:22:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653978180000|2022-05-31 06:23:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|3
1653978190000|2022-05-31 06:23:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|4
1653978200000|2022-05-31 06:23:20|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|12
1653978210000|2022-05-31 06:23:30|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653978220000|2022-05-31 06:23:40|||||||||2
1653978230000|2022-05-31 06:23:50|||||||||9
1653978240000|2022-05-31 06:24:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|7
1653978260000|2022-05-31 06:24:20|||||||||4
1653978270000|2022-05-31 06:24:30|||||||||2
1653978280000|2022-05-31 06:24:40|||||||||6
1653978300000|2022-05-31 06:25:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|8
1653978310000|2022-05-31 06:25:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|10
1653978320000|2022-05-31 06:25:20|15637.9|15633.9|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|23
1653978330000|2022-05-31 06:25:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653978340000|2022-05-31 06:25:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|6
1653978350000|2022-05-31 06:25:50|||||||||4
1653978370000|2022-05-31 06:26:10|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|26
1653978380000|2022-05-31 06:26:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|1
1653978390000|2022-05-31 06:26:30|||||||||2
1653978400000|2022-05-31 06:26:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|9
1653978450000|2022-05-31 06:27:30|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|9
1653978460000|2022-05-31 06:27:40|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|17
1653978470000|2022-05-31 06:27:50|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|12
1653978480000|2022-05-31 06:28:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|3
1653978490000|2022-05-31 06:28:10|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|3
1653978500000|2022-05-31 06:28:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|25
1653978520000|2022-05-31 06:28:40|||||||||5
1653978550000|2022-05-31 06:29:10|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|6
1653978580000|2022-05-31 06:29:40|15628.6|15624.6|15627|15623|15630.1|15626.1|15625.4|15621.4|13
1653978590000|2022-05-31 06:29:50|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|8
1653978610000|2022-05-31 06:30:10|15633.3|15629.3|15628.6|15624.6|15633.3|15629.3|15628.6|15624.6|9
1653978620000|2022-05-31 06:30:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|2
1653978630000|2022-05-31 06:30:30|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|5
1653978640000|2022-05-31 06:30:40|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|2
1653978660000|2022-05-31 06:31:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|4
1653978670000|2022-05-31 06:31:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|1
1653978680000|2022-05-31 06:31:20|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|2
1653978700000|2022-05-31 06:31:40|||||||||2
1653978710000|2022-05-31 06:31:50|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|7
1653978730000|2022-05-31 06:32:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|8
1653978750000|2022-05-31 06:32:30|15633.3|15629.3|15634.8|15630.8|15636.4|15632.4|15633.3|15629.3|5
1653978760000|2022-05-31 06:32:40|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15631.7|15627.7|1
1653978770000|2022-05-31 06:32:50|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|13
1653978790000|2022-05-31 06:33:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|3
1653978810000|2022-05-31 06:33:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|7
1653978820000|2022-05-31 06:33:40|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|7
1653978830000|2022-05-31 06:33:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|1
1653978850000|2022-05-31 06:34:10|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|5
1653978870000|2022-05-31 06:34:30|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|5
1653978880000|2022-05-31 06:34:40|||||||||1
1653978890000|2022-05-31 06:34:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|1
1653978900000|2022-05-31 06:35:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1653978910000|2022-05-31 06:35:10|||||||||8
1653978920000|2022-05-31 06:35:20|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|12
1653978940000|2022-05-31 06:35:40|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|3
1653978950000|2022-05-31 06:35:50|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|2
1653978960000|2022-05-31 06:36:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|1
1653978970000|2022-05-31 06:36:10|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|0
1653978980000|2022-05-31 06:36:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|23
1653978990000|2022-05-31 06:36:30|||||||||94
1653979000000|2022-05-31 06:36:40|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|281
1653979010000|2022-05-31 06:36:50|||||||||1
1653979020000|2022-05-31 06:37:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|50
1653979030000|2022-05-31 06:37:10|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|15
1653979070000|2022-05-31 06:37:50|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|6
1653979080000|2022-05-31 06:38:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653979100000|2022-05-31 06:38:20|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|21
1653979110000|2022-05-31 06:38:30|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|8
1653979120000|2022-05-31 06:38:40|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|20
1653979130000|2022-05-31 06:38:50|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|1
1653979140000|2022-05-31 06:39:00|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|5
1653979150000|2022-05-31 06:39:10|||||||||1
1653979160000|2022-05-31 06:39:20|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|15
1653979170000|2022-05-31 06:39:30|||||||||19
1653979180000|2022-05-31 06:39:40|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|8
1653979190000|2022-05-31 06:39:50|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|4
1653979200000|2022-05-31 06:40:00|15619.2|15615.2|15620.8|15616.8|15620.8|15616.8|15619.2|15615.2|5
1653979210000|2022-05-31 06:40:10|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|0
1653979220000|2022-05-31 06:40:20|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|0
1653979230000|2022-05-31 06:40:30|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|7
1653979240000|2022-05-31 06:40:40|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|1
1653979260000|2022-05-31 06:41:00|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|15620.8|15616.8|2
1653979270000|2022-05-31 06:41:10|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|9
1653979290000|2022-05-31 06:41:30|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|49
1653979300000|2022-05-31 06:41:40|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|4
1653979320000|2022-05-31 06:42:00|||||||||7
1653979330000|2022-05-31 06:42:10|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|13
1653979340000|2022-05-31 06:42:20|15611.4|15607.4|15606.7|15602.7|15611.4|15607.4|15606.7|15602.7|7
1653979350000|2022-05-31 06:42:30|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|14
1653979360000|2022-05-31 06:42:40|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|5
1653979370000|2022-05-31 06:42:50|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|30
1653979390000|2022-05-31 06:43:10|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|11
1653979400000|2022-05-31 06:43:20|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|3
1653979410000|2022-05-31 06:43:30|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|10
1653979420000|2022-05-31 06:43:40|15606.7|15602.7|15608.3|15604.3|15608.3|15604.3|15606.7|15602.7|2
1653979430000|2022-05-31 06:43:50|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|2
1653979440000|2022-05-31 06:44:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|5
1653979450000|2022-05-31 06:44:10|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|5
1653979460000|2022-05-31 06:44:20|||||||||6
1653979470000|2022-05-31 06:44:30|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|5
1653979480000|2022-05-31 06:44:40|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|16
1653979490000|2022-05-31 06:44:50|||||||||2
1653979500000|2022-05-31 06:45:00|||||||||9
1653979510000|2022-05-31 06:45:10|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|11
1653979520000|2022-05-31 06:45:20|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|5
1653979530000|2022-05-31 06:45:30|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|4
1653979560000|2022-05-31 06:46:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|6
1653979570000|2022-05-31 06:46:10|15622.3|15618.3|15623.9|15619.9|15625.4|15621.4|15622.3|15618.3|8
1653979580000|2022-05-31 06:46:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|1
1653979590000|2022-05-31 06:46:30|15627|15623|15627|15623|15627|15623|15627|15623|6
1653979600000|2022-05-31 06:46:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|0
1653979610000|2022-05-31 06:46:50|||||||||2
1653979620000|2022-05-31 06:47:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|3
1653979630000|2022-05-31 06:47:10|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|24
1653979640000|2022-05-31 06:47:20|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|2
1653979650000|2022-05-31 06:47:30|15627|15623|15628.6|15624.6|15630.1|15626.1|15627|15623|11
1653979690000|2022-05-31 06:48:10|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|6
1653979700000|2022-05-31 06:48:20|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|1
1653979710000|2022-05-31 06:48:30|15633.3|15629.3|15628.6|15624.6|15633.3|15629.3|15628.6|15624.6|7
1653979720000|2022-05-31 06:48:40|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|7
1653979730000|2022-05-31 06:48:50|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|14
1653979740000|2022-05-31 06:49:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|17
1653979760000|2022-05-31 06:49:20|15627|15623|15631.7|15627.7|15631.7|15627.7|15627|15623|3
1653979770000|2022-05-31 06:49:30|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|3
1653979780000|2022-05-31 06:49:40|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653979790000|2022-05-31 06:49:50|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|0
1653979800000|2022-05-31 06:50:00|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|15633.3|15629.3|1
1653979810000|2022-05-31 06:50:10|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|1
1653979840000|2022-05-31 06:50:40|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|14
1653979850000|2022-05-31 06:50:50|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|1
1653979860000|2022-05-31 06:51:00|||||||||2
1653979870000|2022-05-31 06:51:10|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|25
1653979890000|2022-05-31 06:51:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|4
1653979910000|2022-05-31 06:51:50|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|2
1653979920000|2022-05-31 06:52:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|1
1653979930000|2022-05-31 06:52:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|0
1653979950000|2022-05-31 06:52:30|||||||||1
1653979960000|2022-05-31 06:52:40|||||||||3
1653979970000|2022-05-31 06:52:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|2
1653979990000|2022-05-31 06:53:10|||||||||11
1653980020000|2022-05-31 06:53:40|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|6
1653980040000|2022-05-31 06:54:00|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15633.3|15629.3|3
1653980050000|2022-05-31 06:54:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1
1653980060000|2022-05-31 06:54:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|8
1653980070000|2022-05-31 06:54:30|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|13
1653980080000|2022-05-31 06:54:40|15631.7|15627.7|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|3
1653980090000|2022-05-31 06:54:50|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|4
1653980100000|2022-05-31 06:55:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|7
1653980110000|2022-05-31 06:55:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|3
1653980120000|2022-05-31 06:55:20|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|7
1653980130000|2022-05-31 06:55:30|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|2
1653980140000|2022-05-31 06:55:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|10
1653980150000|2022-05-31 06:55:50|15642.6|15638.6|15637.9|15633.9|15642.6|15638.6|15637.9|15633.9|5
1653980160000|2022-05-31 06:56:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|3
1653980220000|2022-05-31 06:57:00|||||||||1
1653980230000|2022-05-31 06:57:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|5
1653980240000|2022-05-31 06:57:20|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|11
1653980270000|2022-05-31 06:57:50|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|4
1653980280000|2022-05-31 06:58:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|25
1653980290000|2022-05-31 06:58:10|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|3
1653980300000|2022-05-31 06:58:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|2
1653980310000|2022-05-31 06:58:30|||||||||5
1653980320000|2022-05-31 06:58:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|8
1653980340000|2022-05-31 06:59:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15634.8|15630.8|4
1653980350000|2022-05-31 06:59:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|2
1653980360000|2022-05-31 06:59:20|||||||||2
1653980380000|2022-05-31 06:59:40|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|3
1653980390000|2022-05-31 06:59:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|0
1653980400000|2022-05-31 07:00:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|13
1653980410000|2022-05-31 07:00:10|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15639.5|15635.5|6
1653980420000|2022-05-31 07:00:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|7
1653980430000|2022-05-31 07:00:30|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|5
1653980440000|2022-05-31 07:00:40|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|6
1653980450000|2022-05-31 07:00:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|12
1653980460000|2022-05-31 07:01:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|19
1653980470000|2022-05-31 07:01:10|15642.6|15638.6|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|6
1653980480000|2022-05-31 07:01:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|23
1653980490000|2022-05-31 07:01:30|15645.8|15641.8|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|82
1653980500000|2022-05-31 07:01:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15
1653980510000|2022-05-31 07:01:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|6
1653980520000|2022-05-31 07:02:00|15652|15648|15656.7|15652.7|15656.7|15652.7|15652|15648|19
1653980530000|2022-05-31 07:02:10|||||||||4
1653980540000|2022-05-31 07:02:20|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15
1653980550000|2022-05-31 07:02:30|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|41
1653980560000|2022-05-31 07:02:40|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|33
1653980570000|2022-05-31 07:02:50|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|11
1653980580000|2022-05-31 07:03:00|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|18
1653980590000|2022-05-31 07:03:10|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|1
1653980600000|2022-05-31 07:03:20|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653980610000|2022-05-31 07:03:30|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|6
1653980620000|2022-05-31 07:03:40|||||||||9
1653980630000|2022-05-31 07:03:50|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|2
1653980640000|2022-05-31 07:04:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|16
1653980650000|2022-05-31 07:04:10|15669.2|15665.2|15667.6|15663.6|15672.3|15668.3|15667.6|15663.6|41
1653980660000|2022-05-31 07:04:20|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|1
1653980670000|2022-05-31 07:04:30|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|12
1653980680000|2022-05-31 07:04:40|15667.6|15663.6|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|21
1653980690000|2022-05-31 07:04:50|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|12
1653980700000|2022-05-31 07:05:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|6
1653980710000|2022-05-31 07:05:10|15673.9|15669.9|15675.4|15671.4|15677|15673|15673.9|15669.9|19
1653980720000|2022-05-31 07:05:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|1
1653980730000|2022-05-31 07:05:30|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|3
1653980740000|2022-05-31 07:05:40|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|4
1653980750000|2022-05-31 07:05:50|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|3
1653980760000|2022-05-31 07:06:00|15678.6|15674.6|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|44
1653980780000|2022-05-31 07:06:20|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|10
1653980790000|2022-05-31 07:06:30|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|13
1653980800000|2022-05-31 07:06:40|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|2
1653980810000|2022-05-31 07:06:50|15675.4|15671.4|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|17
1653980820000|2022-05-31 07:07:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15673.9|15669.9|18
1653980830000|2022-05-31 07:07:10|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|37
1653980840000|2022-05-31 07:07:20|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|1
1653980850000|2022-05-31 07:07:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|11
1653980860000|2022-05-31 07:07:40|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|3
1653980870000|2022-05-31 07:07:50|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|18
1653980880000|2022-05-31 07:08:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15677|15673|36
1653980890000|2022-05-31 07:08:10|15677|15673|15677|15673|15678.6|15674.6|15675.4|15671.4|4
1653980900000|2022-05-31 07:08:20|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|0
1653980910000|2022-05-31 07:08:30|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|26
1653980920000|2022-05-31 07:08:40|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|8
1653980930000|2022-05-31 07:08:50|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15680.1|15676.1|14
1653980940000|2022-05-31 07:09:00|15680.1|15676.1|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|4
1653980950000|2022-05-31 07:09:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653980960000|2022-05-31 07:09:20|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|1
1653980970000|2022-05-31 07:09:30|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|12
1653980980000|2022-05-31 07:09:40|15669.2|15665.2|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|19
1653980990000|2022-05-31 07:09:50|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|9
1653981000000|2022-05-31 07:10:00|15683.3|15679.3|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|28
1653981010000|2022-05-31 07:10:10|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|24
1653981020000|2022-05-31 07:10:20|15689.5|15685.5|15692.6|15688.6|15694.2|15690.2|15689.5|15685.5|12
1653981030000|2022-05-31 07:10:30|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|3
1653981040000|2022-05-31 07:10:40|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|3
1653981050000|2022-05-31 07:10:50|||||||||7
1653981060000|2022-05-31 07:11:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|9
1653981070000|2022-05-31 07:11:10|||||||||46
1653981080000|2022-05-31 07:11:20|||||||||29
1653981100000|2022-05-31 07:11:40|||||||||3
1653981110000|2022-05-31 07:11:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|7
1653981120000|2022-05-31 07:12:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|6
1653981130000|2022-05-31 07:12:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|13
1653981140000|2022-05-31 07:12:20|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|9
1653981150000|2022-05-31 07:12:30|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653981160000|2022-05-31 07:12:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|10
1653981170000|2022-05-31 07:12:50|||||||||16
1653981180000|2022-05-31 07:13:00|||||||||62
1653981190000|2022-05-31 07:13:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|8
1653981200000|2022-05-31 07:13:20|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|11
1653981210000|2022-05-31 07:13:30|||||||||25
1653981220000|2022-05-31 07:13:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|35
1653981250000|2022-05-31 07:14:10|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|22
1653981260000|2022-05-31 07:14:20|||||||||30
1653981270000|2022-05-31 07:14:30|||||||||4
1653981280000|2022-05-31 07:14:40|||||||||17
1653981290000|2022-05-31 07:14:50|||||||||19
1653981300000|2022-05-31 07:15:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|22
1653981310000|2022-05-31 07:15:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|6
1653981320000|2022-05-31 07:15:20|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|8
1653981330000|2022-05-31 07:15:30|||||||||5
1653981340000|2022-05-31 07:15:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|12
1653981350000|2022-05-31 07:15:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|7
1653981360000|2022-05-31 07:16:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|94
1653981370000|2022-05-31 07:16:10|||||||||20
1653981380000|2022-05-31 07:16:20|||||||||15
1653981390000|2022-05-31 07:16:30|||||||||22
1653981400000|2022-05-31 07:16:40|||||||||5
1653981410000|2022-05-31 07:16:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|14
1653981420000|2022-05-31 07:17:00|||||||||31
1653981430000|2022-05-31 07:17:10|||||||||1
1653981440000|2022-05-31 07:17:20|||||||||21
1653981450000|2022-05-31 07:17:30|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|9
1653981460000|2022-05-31 07:17:40|||||||||1
1653981470000|2022-05-31 07:17:50|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|6
1653981480000|2022-05-31 07:18:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|26
1653981490000|2022-05-31 07:18:10|||||||||3
1653981500000|2022-05-31 07:18:20|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|16
1653981510000|2022-05-31 07:18:30|15695.8|15691.8|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|8
1653981520000|2022-05-31 07:18:40|||||||||13
1653981530000|2022-05-31 07:18:50|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|2
1653981540000|2022-05-31 07:19:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|22
1653981550000|2022-05-31 07:19:10|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|4
1653981560000|2022-05-31 07:19:20|15686.4|15682.4|15681.7|15677.7|15686.4|15682.4|15681.7|15677.7|11
1653981570000|2022-05-31 07:19:30|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|7
1653981580000|2022-05-31 07:19:40|15678.6|15674.6|15683.3|15679.3|15683.3|15679.3|15678.6|15674.6|7
1653981590000|2022-05-31 07:19:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|1
1653981600000|2022-05-31 07:20:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15683.3|15679.3|20
1653981610000|2022-05-31 07:20:10|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|8
1653981620000|2022-05-31 07:20:20|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|2
1653981630000|2022-05-31 07:20:30|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|8
1653981640000|2022-05-31 07:20:40|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|0
1653981650000|2022-05-31 07:20:50|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|0
1653981660000|2022-05-31 07:21:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|6
1653981670000|2022-05-31 07:21:10|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|3
1653981680000|2022-05-31 07:21:20|15691.1|15687.1|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|10
1653981690000|2022-05-31 07:21:30|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|1
1653981700000|2022-05-31 07:21:40|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|3
1653981710000|2022-05-31 07:21:50|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|1
1653981720000|2022-05-31 07:22:00|15686.4|15682.4|15687.9|15683.9|15691.1|15687.1|15686.4|15682.4|6
1653981730000|2022-05-31 07:22:10|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|0
1653981740000|2022-05-31 07:22:20|||||||||1
1653981760000|2022-05-31 07:22:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|5
1653981770000|2022-05-31 07:22:50|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|6
1653981780000|2022-05-31 07:23:00|||||||||11
1653981790000|2022-05-31 07:23:10|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|7
1653981800000|2022-05-31 07:23:20|15689.5|15685.5|15692.6|15688.6|15694.2|15690.2|15687.9|15683.9|16
1653981810000|2022-05-31 07:23:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|4
1653981820000|2022-05-31 07:23:40|||||||||12
1653981830000|2022-05-31 07:23:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|0
1653981840000|2022-05-31 07:24:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|5
1653981850000|2022-05-31 07:24:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|3
1653981860000|2022-05-31 07:24:20|15692.6|15688.6|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|3
1653981870000|2022-05-31 07:24:30|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|11
1653981880000|2022-05-31 07:24:40|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|23
1653981890000|2022-05-31 07:24:50|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|27
1653981900000|2022-05-31 07:25:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|5
1653981920000|2022-05-31 07:25:20|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|3
1653981930000|2022-05-31 07:25:30|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|4
1653981940000|2022-05-31 07:25:40|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|23
1653981960000|2022-05-31 07:26:00|||||||||6
1653981970000|2022-05-31 07:26:10|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|9
1653981980000|2022-05-31 07:26:20|15689.5|15685.5|15697.3|15693.3|15697.3|15693.3|15689.5|15685.5|40
1653981990000|2022-05-31 07:26:30|||||||||5
1653982000000|2022-05-31 07:26:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|17
1653982010000|2022-05-31 07:26:50|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|19
1653982020000|2022-05-31 07:27:00|||||||||18
1653982030000|2022-05-31 07:27:10|||||||||25
1653982040000|2022-05-31 07:27:20|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|36
1653982050000|2022-05-31 07:27:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|12
1653982060000|2022-05-31 07:27:40|||||||||11
1653982070000|2022-05-31 07:27:50|||||||||19
1653982080000|2022-05-31 07:28:00|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|37
1653982090000|2022-05-31 07:28:10|15706.7|15702.7|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|12
1653982100000|2022-05-31 07:28:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|24
1653982110000|2022-05-31 07:28:30|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|25
1653982130000|2022-05-31 07:28:50|||||||||10
1653982140000|2022-05-31 07:29:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|16
1653982150000|2022-05-31 07:29:10|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|27
1653982160000|2022-05-31 07:29:20|||||||||3
1653982170000|2022-05-31 07:29:30|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|27
1653982180000|2022-05-31 07:29:40|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|7
1653982190000|2022-05-31 07:29:50|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|11
1653982200000|2022-05-31 07:30:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|12
1653982210000|2022-05-31 07:30:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|8
1653982220000|2022-05-31 07:30:20|15703.6|15699.6|15702|15698|15703.6|15699.6|15700.4|15696.4|5
1653982230000|2022-05-31 07:30:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653982240000|2022-05-31 07:30:40|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|5
1653982250000|2022-05-31 07:30:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653982260000|2022-05-31 07:31:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|5
1653982270000|2022-05-31 07:31:10|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|1
1653982280000|2022-05-31 07:31:20|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|0
1653982290000|2022-05-31 07:31:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|3
1653982300000|2022-05-31 07:31:40|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|5
1653982310000|2022-05-31 07:31:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|3
1653982320000|2022-05-31 07:32:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|9
1653982330000|2022-05-31 07:32:10|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|4
1653982340000|2022-05-31 07:32:20|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|3
1653982350000|2022-05-31 07:32:30|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15694.2|15690.2|10
1653982370000|2022-05-31 07:32:50|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|12
1653982390000|2022-05-31 07:33:10|||||||||1
1653982400000|2022-05-31 07:33:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|8
1653982410000|2022-05-31 07:33:30|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|0
1653982420000|2022-05-31 07:33:40|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|7
1653982440000|2022-05-31 07:34:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|15
1653982450000|2022-05-31 07:34:10|||||||||7
1653982480000|2022-05-31 07:34:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|7
1653982490000|2022-05-31 07:34:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|6
1653982500000|2022-05-31 07:35:00|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|5
1653982510000|2022-05-31 07:35:10|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|8
1653982550000|2022-05-31 07:35:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|6
1653982560000|2022-05-31 07:36:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1653982570000|2022-05-31 07:36:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653982600000|2022-05-31 07:36:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702|15698|16
1653982610000|2022-05-31 07:36:50|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|3
1653982620000|2022-05-31 07:37:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|1
1653982650000|2022-05-31 07:37:30|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|12
1653982660000|2022-05-31 07:37:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|1
1653982670000|2022-05-31 07:37:50|15708.3|15704.3|15709.8|15705.8|15711.4|15707.4|15708.3|15704.3|14
1653982680000|2022-05-31 07:38:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|12
1653982690000|2022-05-31 07:38:10|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|8
1653982710000|2022-05-31 07:38:30|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|4
1653982720000|2022-05-31 07:38:40|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|6
1653982730000|2022-05-31 07:38:50|15716.1|15712.1|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|0
1653982740000|2022-05-31 07:39:00|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15712.9|15708.9|11
1653982750000|2022-05-31 07:39:10|||||||||3
1653982770000|2022-05-31 07:39:30|||||||||6
1653982780000|2022-05-31 07:39:40|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|0
1653982810000|2022-05-31 07:40:10|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|6
1653982820000|2022-05-31 07:40:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653982830000|2022-05-31 07:40:30|||||||||10
1653982840000|2022-05-31 07:40:40|||||||||1
1653982850000|2022-05-31 07:40:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|11
1653982860000|2022-05-31 07:41:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|3
1653982870000|2022-05-31 07:41:10|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1653982880000|2022-05-31 07:41:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|2
1653982900000|2022-05-31 07:41:40|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|4
1653982910000|2022-05-31 07:41:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653982920000|2022-05-31 07:42:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|5
1653982930000|2022-05-31 07:42:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|6
1653982940000|2022-05-31 07:42:20|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|7
1653982950000|2022-05-31 07:42:30|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|7
1653982960000|2022-05-31 07:42:40|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|4
1653982970000|2022-05-31 07:42:50|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|6
1653982990000|2022-05-31 07:43:10|15727|15723|15734.8|15730.8|15734.8|15730.8|15727|15723|187
1653983000000|2022-05-31 07:43:20|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|29
1653983010000|2022-05-31 07:43:30|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|3
1653983030000|2022-05-31 07:43:50|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|63
1653983040000|2022-05-31 07:44:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|9
1653983050000|2022-05-31 07:44:10|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|16
1653983060000|2022-05-31 07:44:20|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|2
1653983070000|2022-05-31 07:44:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1653983090000|2022-05-31 07:44:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|7
1653983100000|2022-05-31 07:45:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|15
1653983120000|2022-05-31 07:45:20|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|23
1653983130000|2022-05-31 07:45:30|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|5
1653983140000|2022-05-31 07:45:40|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|2
1653983150000|2022-05-31 07:45:50|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|13
1653983160000|2022-05-31 07:46:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|5
1653983170000|2022-05-31 07:46:10|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|24
1653983180000|2022-05-31 07:46:20|||||||||6
1653983200000|2022-05-31 07:46:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|4
1653983210000|2022-05-31 07:46:50|||||||||10
1653983220000|2022-05-31 07:47:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|21
1653983240000|2022-05-31 07:47:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|3
1653983250000|2022-05-31 07:47:30|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|2
1653983260000|2022-05-31 07:47:40|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|8
1653983270000|2022-05-31 07:47:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|0
1653983290000|2022-05-31 07:48:10|||||||||3
1653983310000|2022-05-31 07:48:30|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|2
1653983320000|2022-05-31 07:48:40|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|0
1653983350000|2022-05-31 07:49:10|||||||||1
1653983360000|2022-05-31 07:49:20|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|3
1653983370000|2022-05-31 07:49:30|15720.8|15716.8|15716.1|15712.1|15720.8|15716.8|15712.9|15708.9|8
1653983410000|2022-05-31 07:50:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|8
1653983420000|2022-05-31 07:50:20|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|7
1653983440000|2022-05-31 07:50:40|15717.6|15713.6|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|0
1653983450000|2022-05-31 07:50:50|15719.2|15715.2|15714.5|15710.5|15719.2|15715.2|15712.9|15708.9|7
1653983460000|2022-05-31 07:51:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|2
1653983490000|2022-05-31 07:51:30|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|9
1653983510000|2022-05-31 07:51:50|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|6
1653983520000|2022-05-31 07:52:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|6
1653983530000|2022-05-31 07:52:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|10
1653983540000|2022-05-31 07:52:20|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|5
1653983550000|2022-05-31 07:52:30|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|1
1653983560000|2022-05-31 07:52:40|15716.1|15712.1|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|3
1653983570000|2022-05-31 07:52:50|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15719.2|15715.2|3
1653983580000|2022-05-31 07:53:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|2
1653983590000|2022-05-31 07:53:10|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|5
1653983610000|2022-05-31 07:53:30|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|3
1653983660000|2022-05-31 07:54:20|||||||||9
1653983680000|2022-05-31 07:54:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1653983700000|2022-05-31 07:55:00|||||||||2
1653983710000|2022-05-31 07:55:10|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|2
1653983720000|2022-05-31 07:55:20|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|2
1653983730000|2022-05-31 07:55:30|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|0
1653983740000|2022-05-31 07:55:40|15722.3|15718.3|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|3
1653983750000|2022-05-31 07:55:50|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|2
1653983760000|2022-05-31 07:56:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|2
1653983770000|2022-05-31 07:56:10|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|11
1653983780000|2022-05-31 07:56:20|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|13
1653983800000|2022-05-31 07:56:40|||||||||1
1653983810000|2022-05-31 07:56:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|2
1653983820000|2022-05-31 07:57:00|15723.9|15719.9|15727|15723|15727|15723|15722.3|15718.3|4
1653983830000|2022-05-31 07:57:10|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|3
1653983840000|2022-05-31 07:57:20|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|5
1653983860000|2022-05-31 07:57:40|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|7
1653983880000|2022-05-31 07:58:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|9
1653983890000|2022-05-31 07:58:10|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|3
1653983910000|2022-05-31 07:58:30|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|1
1653983920000|2022-05-31 07:58:40|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15712.9|15708.9|3
1653983930000|2022-05-31 07:58:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|1
1653983940000|2022-05-31 07:59:00|15714.5|15710.5|15717.6|15713.6|15717.6|15713.6|15714.5|15710.5|2
1653983950000|2022-05-31 07:59:10|15719.2|15715.2|15717.6|15713.6|15719.2|15715.2|15717.6|15713.6|1
1653983960000|2022-05-31 07:59:20|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|9
1653983970000|2022-05-31 07:59:30|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|6
1653983980000|2022-05-31 07:59:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1653983990000|2022-05-31 07:59:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|0
1653984000000|2022-05-31 08:00:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|8
1653984010000|2022-05-31 08:00:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|4
1653984020000|2022-05-31 08:00:20|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|2
1653984040000|2022-05-31 08:00:40|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|0
1653984050000|2022-05-31 08:00:50|15720.8|15716.8|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|8
1653984060000|2022-05-31 08:01:00|||||||||4
1653984070000|2022-05-31 08:01:10|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|3
1653984080000|2022-05-31 08:01:20|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|4
1653984090000|2022-05-31 08:01:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15716.1|15712.1|4
1653984100000|2022-05-31 08:01:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|0
1653984110000|2022-05-31 08:01:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|3
1653984120000|2022-05-31 08:02:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|3
1653984130000|2022-05-31 08:02:10|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|1
1653984140000|2022-05-31 08:02:20|||||||||1
1653984150000|2022-05-31 08:02:30|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|3
1653984160000|2022-05-31 08:02:40|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|7
1653984170000|2022-05-31 08:02:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|2
1653984180000|2022-05-31 08:03:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|8
1653984190000|2022-05-31 08:03:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1653984200000|2022-05-31 08:03:20|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|0
1653984210000|2022-05-31 08:03:30|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15711.4|15707.4|9
1653984220000|2022-05-31 08:03:40|15711.4|15707.4|15708.3|15704.3|15712.9|15708.9|15708.3|15704.3|2
1653984230000|2022-05-31 08:03:50|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|3
1653984240000|2022-05-31 08:04:00|||||||||4
1653984250000|2022-05-31 08:04:10|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|6
1653984260000|2022-05-31 08:04:20|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|3
1653984270000|2022-05-31 08:04:30|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|4
1653984280000|2022-05-31 08:04:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|5
1653984290000|2022-05-31 08:04:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|3
1653984310000|2022-05-31 08:05:10|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|0
1653984320000|2022-05-31 08:05:20|15702|15698|15697.3|15693.3|15702|15698|15697.3|15693.3|10
1653984330000|2022-05-31 08:05:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|26
1653984340000|2022-05-31 08:05:40|||||||||1
1653984350000|2022-05-31 08:05:50|||||||||2
1653984360000|2022-05-31 08:06:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653984370000|2022-05-31 08:06:10|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|10
1653984380000|2022-05-31 08:06:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|2
1653984390000|2022-05-31 08:06:30|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|0
1653984400000|2022-05-31 08:06:40|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15705.1|15701.1|8
1653984410000|2022-05-31 08:06:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653984420000|2022-05-31 08:07:00|||||||||5
1653984430000|2022-05-31 08:07:10|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|7
1653984440000|2022-05-31 08:07:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|5
1653984480000|2022-05-31 08:08:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|4
1653984550000|2022-05-31 08:09:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|5
1653984570000|2022-05-31 08:09:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|41
1653984580000|2022-05-31 08:09:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|5
1653984590000|2022-05-31 08:09:50|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|18
1653984610000|2022-05-31 08:10:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|20
1653984630000|2022-05-31 08:10:30|||||||||4
1653984640000|2022-05-31 08:10:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|6
1653984650000|2022-05-31 08:10:50|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|2
1653984660000|2022-05-31 08:11:00|15700.4|15696.4|15702|15698|15703.6|15699.6|15700.4|15696.4|6
1653984670000|2022-05-31 08:11:10|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|0
1653984680000|2022-05-31 08:11:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653984720000|2022-05-31 08:12:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|0
1653984730000|2022-05-31 08:12:10|||||||||1
1653984740000|2022-05-31 08:12:20|||||||||3
1653984800000|2022-05-31 08:13:20|15702|15698|15705.1|15701.1|15706.7|15702.7|15700.4|15696.4|14
1653984810000|2022-05-31 08:13:30|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|1
1653984820000|2022-05-31 08:13:40|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653984830000|2022-05-31 08:13:50|||||||||16
1653984840000|2022-05-31 08:14:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|10
1653984850000|2022-05-31 08:14:10|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|3
1653984860000|2022-05-31 08:14:20|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|0
1653984870000|2022-05-31 08:14:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15706.7|15702.7|1
1653984880000|2022-05-31 08:14:40|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|0
1653984890000|2022-05-31 08:14:50|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1
1653984910000|2022-05-31 08:15:10|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|2
1653984930000|2022-05-31 08:15:30|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|5
1653984940000|2022-05-31 08:15:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|1
1653984960000|2022-05-31 08:16:00|||||||||2
1653984970000|2022-05-31 08:16:10|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|4
1653984980000|2022-05-31 08:16:20|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|5
1653984990000|2022-05-31 08:16:30|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|5
1653985010000|2022-05-31 08:16:50|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|9
1653985030000|2022-05-31 08:17:10|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|7
1653985040000|2022-05-31 08:17:20|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|3
1653985050000|2022-05-31 08:17:30|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653985060000|2022-05-31 08:17:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653985070000|2022-05-31 08:17:50|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|2
1653985090000|2022-05-31 08:18:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|8
1653985100000|2022-05-31 08:18:20|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|0
1653985120000|2022-05-31 08:18:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|1
1653985140000|2022-05-31 08:19:00|||||||||10
1653985160000|2022-05-31 08:19:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|0
1653985180000|2022-05-31 08:19:40|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1
1653985190000|2022-05-31 08:19:50|15706.7|15702.7|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|9
1653985200000|2022-05-31 08:20:00|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|0
1653985210000|2022-05-31 08:20:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653985220000|2022-05-31 08:20:20|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|3
1653985230000|2022-05-31 08:20:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|0
1653985240000|2022-05-31 08:20:40|||||||||1
1653985250000|2022-05-31 08:20:50|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|7
1653985260000|2022-05-31 08:21:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|2
1653985300000|2022-05-31 08:21:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|0
1653985310000|2022-05-31 08:21:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|0
1653985320000|2022-05-31 08:22:00|15703.6|15699.6|15705.1|15701.1|15705.1|15701.1|15703.6|15699.6|2
1653985330000|2022-05-31 08:22:10|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653985340000|2022-05-31 08:22:20|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|0
1653985350000|2022-05-31 08:22:30|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|1
1653985360000|2022-05-31 08:22:40|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|4
1653985370000|2022-05-31 08:22:50|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|0
1653985380000|2022-05-31 08:23:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|1
1653985390000|2022-05-31 08:23:10|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653985400000|2022-05-31 08:23:20|15703.6|15699.6|15698.9|15694.9|15703.6|15699.6|15698.9|15694.9|4
1653985410000|2022-05-31 08:23:30|15697.3|15693.3|15698.9|15694.9|15698.9|15694.9|15697.3|15693.3|0
1653985420000|2022-05-31 08:23:40|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|2
1653985430000|2022-05-31 08:23:50|15695.8|15691.8|15692.6|15688.6|15695.8|15691.8|15692.6|15688.6|18
1653985440000|2022-05-31 08:24:00|15691.1|15687.1|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|5
1653985450000|2022-05-31 08:24:10|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|0
1653985470000|2022-05-31 08:24:30|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15689.5|15685.5|2
1653985480000|2022-05-31 08:24:40|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|0
1653985490000|2022-05-31 08:24:50|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1653985500000|2022-05-31 08:25:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|1
1653985510000|2022-05-31 08:25:10|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|7
1653985520000|2022-05-31 08:25:20|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|11
1653985530000|2022-05-31 08:25:30|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|8
1653985550000|2022-05-31 08:25:50|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|22
1653985560000|2022-05-31 08:26:00|||||||||5
1653985570000|2022-05-31 08:26:10|||||||||6
1653985580000|2022-05-31 08:26:20|||||||||1
1653985590000|2022-05-31 08:26:30|15677|15673|15677|15673|15678.6|15674.6|15675.4|15671.4|32
1653985600000|2022-05-31 08:26:40|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|10
1653985610000|2022-05-31 08:26:50|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|6
1653985620000|2022-05-31 08:27:00|||||||||1
1653985630000|2022-05-31 08:27:10|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|10
1653985640000|2022-05-31 08:27:20|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|3
1653985650000|2022-05-31 08:27:30|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|3
1653985660000|2022-05-31 08:27:40|||||||||1
1653985670000|2022-05-31 08:27:50|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|2
1653985680000|2022-05-31 08:28:00|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653985690000|2022-05-31 08:28:10|15678.6|15674.6|15677|15673|15678.6|15674.6|15677|15673|5
1653985700000|2022-05-31 08:28:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653985710000|2022-05-31 08:28:30|||||||||1
1653985720000|2022-05-31 08:28:40|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|2
1653985730000|2022-05-31 08:28:50|15677|15673|15675.4|15671.4|15677|15673|15672.3|15668.3|9
1653985750000|2022-05-31 08:29:10|||||||||1
1653985770000|2022-05-31 08:29:30|||||||||2
1653985790000|2022-05-31 08:29:50|||||||||1
1653985800000|2022-05-31 08:30:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|2
1653985840000|2022-05-31 08:30:40|||||||||1
1653985850000|2022-05-31 08:30:50|||||||||1
1653985860000|2022-05-31 08:31:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|11
1653985870000|2022-05-31 08:31:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|12
1653985890000|2022-05-31 08:31:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|6
1653985900000|2022-05-31 08:31:40|15678.6|15674.6|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|7
1653985910000|2022-05-31 08:31:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|4
1653985920000|2022-05-31 08:32:00|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15678.6|15674.6|4
1653985930000|2022-05-31 08:32:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653985940000|2022-05-31 08:32:20|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|1
1653985950000|2022-05-31 08:32:30|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|0
1653985960000|2022-05-31 08:32:40|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653985970000|2022-05-31 08:32:50|||||||||6
1653985980000|2022-05-31 08:33:00|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|4
1653985990000|2022-05-31 08:33:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653986010000|2022-05-31 08:33:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|6
1653986090000|2022-05-31 08:34:50|15677|15673|15677|15673|15677|15673|15677|15673|4
1653986100000|2022-05-31 08:35:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|0
1653986120000|2022-05-31 08:35:20|15677|15673|15678.6|15674.6|15681.7|15677.7|15677|15673|6
1653986140000|2022-05-31 08:35:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|7
1653986150000|2022-05-31 08:35:50|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|1
1653986160000|2022-05-31 08:36:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|6
1653986170000|2022-05-31 08:36:10|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|22
1653986180000|2022-05-31 08:36:20|15677|15673|15677|15673|15677|15673|15677|15673|0
1653986190000|2022-05-31 08:36:30|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|1
1653986200000|2022-05-31 08:36:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1653986220000|2022-05-31 08:37:00|||||||||1
1653986230000|2022-05-31 08:37:10|15677|15673|15677|15673|15677|15673|15677|15673|1
1653986240000|2022-05-31 08:37:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|10
1653986250000|2022-05-31 08:37:30|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|7
1653986260000|2022-05-31 08:37:40|15678.6|15674.6|15677|15673|15678.6|15674.6|15675.4|15671.4|18
1653986270000|2022-05-31 08:37:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1653986280000|2022-05-31 08:38:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|1
1653986290000|2022-05-31 08:38:10|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|8
1653986300000|2022-05-31 08:38:20|15680.1|15676.1|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|23
1653986310000|2022-05-31 08:38:30|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|7
1653986320000|2022-05-31 08:38:40|15678.6|15674.6|15673.9|15669.9|15678.6|15674.6|15673.9|15669.9|18
1653986330000|2022-05-31 08:38:50|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|3
1653986340000|2022-05-31 08:39:00|15678.6|15674.6|15673.9|15669.9|15678.6|15674.6|15673.9|15669.9|4
1653986350000|2022-05-31 08:39:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|0
1653986360000|2022-05-31 08:39:20|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|1
1653986370000|2022-05-31 08:39:30|15670.8|15666.8|15667.6|15663.6|15670.8|15666.8|15667.6|15663.6|4
1653986380000|2022-05-31 08:39:40|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653986390000|2022-05-31 08:39:50|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|0
1653986400000|2022-05-31 08:40:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|1
1653986410000|2022-05-31 08:40:10|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|10
1653986420000|2022-05-31 08:40:20|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|24
1653986430000|2022-05-31 08:40:30|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15661.4|15657.4|62
1653986440000|2022-05-31 08:40:40|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|11
1653986460000|2022-05-31 08:41:00|||||||||9
1653986470000|2022-05-31 08:41:10|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|10
1653986480000|2022-05-31 08:41:20|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|9
1653986490000|2022-05-31 08:41:30|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653986500000|2022-05-31 08:41:40|15664.5|15660.5|15664.5|15660.5|15667.6|15663.6|15662.9|15658.9|11
1653986510000|2022-05-31 08:41:50|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|0
1653986530000|2022-05-31 08:42:10|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|3
1653986570000|2022-05-31 08:42:50|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15659.8|15655.8|32
1653986580000|2022-05-31 08:43:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15661.4|15657.4|7
1653986590000|2022-05-31 08:43:10|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|12
1653986600000|2022-05-31 08:43:20|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1653986610000|2022-05-31 08:43:30|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|3
1653986620000|2022-05-31 08:43:40|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|0
1653986630000|2022-05-31 08:43:50|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|0
1653986640000|2022-05-31 08:44:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15664.5|15660.5|2
1653986670000|2022-05-31 08:44:30|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|16
1653986680000|2022-05-31 08:44:40|||||||||19
1653986690000|2022-05-31 08:44:50|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|2
1653986710000|2022-05-31 08:45:10|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|4
1653986730000|2022-05-31 08:45:30|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|2
1653986740000|2022-05-31 08:45:40|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15667.6|15663.6|0
1653986750000|2022-05-31 08:45:50|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|2
1653986760000|2022-05-31 08:46:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|5
1653986780000|2022-05-31 08:46:20|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|10
1653986790000|2022-05-31 08:46:30|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|15
1653986800000|2022-05-31 08:46:40|||||||||3
1653986820000|2022-05-31 08:47:00|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|3
1653986830000|2022-05-31 08:47:10|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|0
1653986860000|2022-05-31 08:47:40|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|2
1653986870000|2022-05-31 08:47:50|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|6
1653986880000|2022-05-31 08:48:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653986900000|2022-05-31 08:48:20|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|7
1653986910000|2022-05-31 08:48:30|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|5
1653986920000|2022-05-31 08:48:40|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653986940000|2022-05-31 08:49:00|||||||||1
1653986960000|2022-05-31 08:49:20|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|4
1653986970000|2022-05-31 08:49:30|15664.5|15660.5|15664.5|15660.5|15666.1|15662.1|15662.9|15658.9|5
1653986980000|2022-05-31 08:49:40|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|3
1653986990000|2022-05-31 08:49:50|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|1
1653987000000|2022-05-31 08:50:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|3
1653987010000|2022-05-31 08:50:10|15666.1|15662.1|15664.5|15660.5|15666.1|15662.1|15664.5|15660.5|8
1653987020000|2022-05-31 08:50:20|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|0
1653987030000|2022-05-31 08:50:30|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|2
1653987060000|2022-05-31 08:51:00|||||||||11
1653987070000|2022-05-31 08:51:10|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|2
1653987090000|2022-05-31 08:51:30|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|2
1653987100000|2022-05-31 08:51:40|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|7
1653987110000|2022-05-31 08:51:50|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|11
1653987120000|2022-05-31 08:52:00|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|3
1653987140000|2022-05-31 08:52:20|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|10
1653987150000|2022-05-31 08:52:30|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653987160000|2022-05-31 08:52:40|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|1
1653987170000|2022-05-31 08:52:50|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|3
1653987180000|2022-05-31 08:53:00|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|8
1653987190000|2022-05-31 08:53:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653987210000|2022-05-31 08:53:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|2
1653987220000|2022-05-31 08:53:40|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|19
1653987230000|2022-05-31 08:53:50|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|14
1653987240000|2022-05-31 08:54:00|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15658.3|15654.3|3
1653987250000|2022-05-31 08:54:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|2
1653987260000|2022-05-31 08:54:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|6
1653987280000|2022-05-31 08:54:40|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15658.3|15654.3|13
1653987290000|2022-05-31 08:54:50|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|9
1653987300000|2022-05-31 08:55:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|7
1653987330000|2022-05-31 08:55:30|||||||||1
1653987340000|2022-05-31 08:55:40|||||||||4
1653987350000|2022-05-31 08:55:50|15662.9|15658.9|15664.5|15660.5|15664.5|15660.5|15662.9|15658.9|7
1653987360000|2022-05-31 08:56:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|1
1653987370000|2022-05-31 08:56:10|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|5
1653987380000|2022-05-31 08:56:20|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|1
1653987390000|2022-05-31 08:56:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|10
1653987400000|2022-05-31 08:56:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|1
1653987410000|2022-05-31 08:56:50|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653987420000|2022-05-31 08:57:00|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|1
1653987430000|2022-05-31 08:57:10|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653987440000|2022-05-31 08:57:20|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|7
1653987450000|2022-05-31 08:57:30|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|7
1653987500000|2022-05-31 08:58:20|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|1
1653987510000|2022-05-31 08:58:30|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|21
1653987520000|2022-05-31 08:58:40|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|9
1653987530000|2022-05-31 08:58:50|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653987550000|2022-05-31 08:59:10|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|8
1653987560000|2022-05-31 08:59:20|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653987570000|2022-05-31 08:59:30|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|0
1653987580000|2022-05-31 08:59:40|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|0
1653987600000|2022-05-31 09:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|87
1653987610000|2022-05-31 09:00:10|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|30
1653987620000|2022-05-31 09:00:20|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|25
1653987630000|2022-05-31 09:00:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|16
1653987640000|2022-05-31 09:00:40|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|12
1653987650000|2022-05-31 09:00:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|18
1653987660000|2022-05-31 09:01:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|4
1653987670000|2022-05-31 09:01:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|9
1653987680000|2022-05-31 09:01:20|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|19
1653987690000|2022-05-31 09:01:30|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2
1653987700000|2022-05-31 09:01:40|15648.9|15644.9|15650.4|15646.4|15653.6|15649.6|15648.9|15644.9|7
1653987710000|2022-05-31 09:01:50|15648.9|15644.9|15650.4|15646.4|15652|15648|15648.9|15644.9|11
1653987720000|2022-05-31 09:02:00|15648.9|15644.9|15652|15648|15653.6|15649.6|15648.9|15644.9|7
1653987730000|2022-05-31 09:02:10|15650.4|15646.4|15652|15648|15653.6|15649.6|15650.4|15646.4|4
1653987740000|2022-05-31 09:02:20|15653.6|15649.6|15648.9|15644.9|15653.6|15649.6|15648.9|15644.9|2
1653987750000|2022-05-31 09:02:30|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|4
1653987760000|2022-05-31 09:02:40|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|5
1653987770000|2022-05-31 09:02:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|3
1653987780000|2022-05-31 09:03:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|10
1653987790000|2022-05-31 09:03:10|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|2
1653987800000|2022-05-31 09:03:20|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|5
1653987810000|2022-05-31 09:03:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|4
1653987820000|2022-05-31 09:03:40|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|0
1653987830000|2022-05-31 09:03:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|5
1653987840000|2022-05-31 09:04:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|23
1653987850000|2022-05-31 09:04:10|15658.3|15654.3|15661.4|15657.4|15662.9|15658.9|15658.3|15654.3|12
1653987860000|2022-05-31 09:04:20|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|1
1653987870000|2022-05-31 09:04:30|15658.3|15654.3|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|2
1653987880000|2022-05-31 09:04:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|9
1653987890000|2022-05-31 09:04:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|1
1653987900000|2022-05-31 09:05:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|5
1653987910000|2022-05-31 09:05:10|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|2
1653987920000|2022-05-31 09:05:20|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|11
1653987930000|2022-05-31 09:05:30|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|2
1653987940000|2022-05-31 09:05:40|15652|15648|15652|15648|15652|15648|15652|15648|1
1653987950000|2022-05-31 09:05:50|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|3
1653987960000|2022-05-31 09:06:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15652|15648|5
1653987970000|2022-05-31 09:06:10|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653987980000|2022-05-31 09:06:20|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|3
1653987990000|2022-05-31 09:06:30|15652|15648|15652|15648|15653.6|15649.6|15650.4|15646.4|2
1653988000000|2022-05-31 09:06:40|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|1
1653988010000|2022-05-31 09:06:50|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|3
1653988020000|2022-05-31 09:07:00|15650.4|15646.4|15650.4|15646.4|15652|15648|15650.4|15646.4|3
1653988030000|2022-05-31 09:07:10|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15652|15648|21
1653988040000|2022-05-31 09:07:20|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|13
1653988060000|2022-05-31 09:07:40|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|15
1653988070000|2022-05-31 09:07:50|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|11
1653988080000|2022-05-31 09:08:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|4
1653988090000|2022-05-31 09:08:10|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|2
1653988100000|2022-05-31 09:08:20|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|7
1653988110000|2022-05-31 09:08:30|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|4
1653988130000|2022-05-31 09:08:50|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|26
1653988140000|2022-05-31 09:09:00|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|4
1653988150000|2022-05-31 09:09:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653988160000|2022-05-31 09:09:20|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|10
1653988170000|2022-05-31 09:09:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|10
1653988180000|2022-05-31 09:09:40|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|4
1653988190000|2022-05-31 09:09:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|2
1653988200000|2022-05-31 09:10:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|13
1653988230000|2022-05-31 09:10:30|15639.5|15635.5|15639.5|15635.5|15639.5|15635.5|15637.9|15633.9|4
1653988240000|2022-05-31 09:10:40|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|4
1653988250000|2022-05-31 09:10:50|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|4
1653988260000|2022-05-31 09:11:00|15642.6|15638.6|15644.2|15640.2|15645.8|15641.8|15642.6|15638.6|2
1653988270000|2022-05-31 09:11:10|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|3
1653988280000|2022-05-31 09:11:20|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|4
1653988290000|2022-05-31 09:11:30|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|7
1653988300000|2022-05-31 09:11:40|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|2
1653988310000|2022-05-31 09:11:50|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|1
1653988320000|2022-05-31 09:12:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|15
1653988330000|2022-05-31 09:12:10|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|28
1653988340000|2022-05-31 09:12:20|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|3
1653988350000|2022-05-31 09:12:30|||||||||1
1653988360000|2022-05-31 09:12:40|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|29
1653988370000|2022-05-31 09:12:50|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|4
1653988380000|2022-05-31 09:13:00|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|14
1653988390000|2022-05-31 09:13:10|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|0
1653988400000|2022-05-31 09:13:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653988410000|2022-05-31 09:13:30|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|1
1653988420000|2022-05-31 09:13:40|||||||||6
1653988430000|2022-05-31 09:13:50|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15
1653988440000|2022-05-31 09:14:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|3
1653988450000|2022-05-31 09:14:10|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|3
1653988460000|2022-05-31 09:14:20|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|1
1653988470000|2022-05-31 09:14:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|2
1653988510000|2022-05-31 09:15:10|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|3
1653988530000|2022-05-31 09:15:30|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1653988540000|2022-05-31 09:15:40|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|0
1653988550000|2022-05-31 09:15:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1653988560000|2022-05-31 09:16:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|0
1653988570000|2022-05-31 09:16:10|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|19
1653988580000|2022-05-31 09:16:20|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|7
1653988590000|2022-05-31 09:16:30|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|6
1653988600000|2022-05-31 09:16:40|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|2
1653988610000|2022-05-31 09:16:50|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1653988620000|2022-05-31 09:17:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|6
1653988630000|2022-05-31 09:17:10|||||||||10
1653988640000|2022-05-31 09:17:20|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|3
1653988650000|2022-05-31 09:17:30|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|0
1653988660000|2022-05-31 09:17:40|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|18
1653988670000|2022-05-31 09:17:50|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|3
1653988680000|2022-05-31 09:18:00|15648.9|15644.9|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|6
1653988690000|2022-05-31 09:18:10|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|33
1653988700000|2022-05-31 09:18:20|15650.4|15646.4|15648.9|15644.9|15650.4|15646.4|15648.9|15644.9|3
1653988710000|2022-05-31 09:18:30|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|7
1653988720000|2022-05-31 09:18:40|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|3
1653988730000|2022-05-31 09:18:50|||||||||1
1653988740000|2022-05-31 09:19:00|||||||||5
1653988760000|2022-05-31 09:19:20|||||||||2
1653988780000|2022-05-31 09:19:40|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|5
1653988790000|2022-05-31 09:19:50|||||||||3
1653988800000|2022-05-31 09:20:00|||||||||2
1653988810000|2022-05-31 09:20:10|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15645.8|15641.8|16
1653988820000|2022-05-31 09:20:20|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|13
1653988840000|2022-05-31 09:20:40|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|13
1653988850000|2022-05-31 09:20:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|1
1653988860000|2022-05-31 09:21:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|2
1653988870000|2022-05-31 09:21:10|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|0
1653988890000|2022-05-31 09:21:30|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|1
1653988900000|2022-05-31 09:21:40|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|225
1653988910000|2022-05-31 09:21:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|5
1653988920000|2022-05-31 09:22:00|||||||||1
1653988930000|2022-05-31 09:22:10|||||||||5
1653988970000|2022-05-31 09:22:50|||||||||4
1653988980000|2022-05-31 09:23:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|14
1653988990000|2022-05-31 09:23:10|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|0
1653989000000|2022-05-31 09:23:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|10
1653989020000|2022-05-31 09:23:40|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|1
1653989030000|2022-05-31 09:23:50|15652|15648|15652|15648|15653.6|15649.6|15652|15648|0
1653989040000|2022-05-31 09:24:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|3
1653989050000|2022-05-31 09:24:10|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|3
1653989060000|2022-05-31 09:24:20|15652|15648|15652|15648|15652|15648|15650.4|15646.4|0
1653989070000|2022-05-31 09:24:30|15650.4|15646.4|15656.7|15652.7|15658.3|15654.3|15650.4|15646.4|7
1653989080000|2022-05-31 09:24:40|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|1
1653989090000|2022-05-31 09:24:50|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|5
1653989100000|2022-05-31 09:25:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|1
1653989110000|2022-05-31 09:25:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|1
1653989120000|2022-05-31 09:25:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653989130000|2022-05-31 09:25:30|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|7
1653989150000|2022-05-31 09:25:50|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|8
1653989160000|2022-05-31 09:26:00|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|53
1653989170000|2022-05-31 09:26:10|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|12
1653989180000|2022-05-31 09:26:20|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|10
1653989230000|2022-05-31 09:27:10|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|13
1653989240000|2022-05-31 09:27:20|||||||||15
1653989260000|2022-05-31 09:27:40|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|2
1653989270000|2022-05-31 09:27:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|3
1653989280000|2022-05-31 09:28:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|3
1653989290000|2022-05-31 09:28:10|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|2
1653989300000|2022-05-31 09:28:20|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1
1653989310000|2022-05-31 09:28:30|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1653989320000|2022-05-31 09:28:40|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|3
1653989340000|2022-05-31 09:29:00|||||||||24
1653989350000|2022-05-31 09:29:10|15659.8|15655.8|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|7
1653989360000|2022-05-31 09:29:20|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|8
1653989370000|2022-05-31 09:29:30|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|2
1653989380000|2022-05-31 09:29:40|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|1
1653989390000|2022-05-31 09:29:50|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|4
1653989400000|2022-05-31 09:30:00|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|2
1653989410000|2022-05-31 09:30:10|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|1
1653989420000|2022-05-31 09:30:20|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|0
1653989430000|2022-05-31 09:30:30|15652|15648|15652|15648|15652|15648|15650.4|15646.4|4
1653989440000|2022-05-31 09:30:40|15650.4|15646.4|15652|15648|15652|15648|15650.4|15646.4|0
1653989450000|2022-05-31 09:30:50|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|3
1653989460000|2022-05-31 09:31:00|||||||||4
1653989470000|2022-05-31 09:31:10|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|28
1653989480000|2022-05-31 09:31:20|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|17
1653989490000|2022-05-31 09:31:30|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|16
1653989500000|2022-05-31 09:31:40|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653989510000|2022-05-31 09:31:50|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|5
1653989520000|2022-05-31 09:32:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|5
1653989530000|2022-05-31 09:32:10|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|3
1653989540000|2022-05-31 09:32:20|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653989560000|2022-05-31 09:32:40|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|13
1653989590000|2022-05-31 09:33:10|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|2
1653989600000|2022-05-31 09:33:20|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|0
1653989610000|2022-05-31 09:33:30|||||||||14
1653989620000|2022-05-31 09:33:40|||||||||6
1653989650000|2022-05-31 09:34:10|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|7
1653989660000|2022-05-31 09:34:20|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|7
1653989670000|2022-05-31 09:34:30|15659.8|15655.8|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|5
1653989680000|2022-05-31 09:34:40|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653989690000|2022-05-31 09:34:50|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|8
1653989700000|2022-05-31 09:35:00|||||||||4
1653989710000|2022-05-31 09:35:10|||||||||3
1653989720000|2022-05-31 09:35:20|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15661.4|15657.4|8
1653989730000|2022-05-31 09:35:30|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|10
1653989740000|2022-05-31 09:35:40|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|5
1653989750000|2022-05-31 09:35:50|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|3
1653989760000|2022-05-31 09:36:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|0
1653989770000|2022-05-31 09:36:10|15664.5|15660.5|15666.1|15662.1|15667.6|15663.6|15662.9|15658.9|16
1653989780000|2022-05-31 09:36:20|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|4
1653989810000|2022-05-31 09:36:50|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|13
1653989820000|2022-05-31 09:37:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|2
1653989830000|2022-05-31 09:37:10|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|11
1653989840000|2022-05-31 09:37:20|||||||||12
1653989850000|2022-05-31 09:37:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|26
1653989860000|2022-05-31 09:37:40|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|3
1653989870000|2022-05-31 09:37:50|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|33
1653989880000|2022-05-31 09:38:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653989890000|2022-05-31 09:38:10|||||||||2
1653989910000|2022-05-31 09:38:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1653989920000|2022-05-31 09:38:40|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|9
1653989930000|2022-05-31 09:38:50|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|26
1653989940000|2022-05-31 09:39:00|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|1
1653989950000|2022-05-31 09:39:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653989960000|2022-05-31 09:39:20|||||||||5
1653989970000|2022-05-31 09:39:30|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|15
1653989980000|2022-05-31 09:39:40|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|3
1653989990000|2022-05-31 09:39:50|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|0
1653990000000|2022-05-31 09:40:00|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|2
1653990010000|2022-05-31 09:40:10|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653990030000|2022-05-31 09:40:30|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653990050000|2022-05-31 09:40:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|3
1653990060000|2022-05-31 09:41:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15653.6|15649.6|10
1653990070000|2022-05-31 09:41:10|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|3
1653990080000|2022-05-31 09:41:20|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|2
1653990090000|2022-05-31 09:41:30|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|5
1653990100000|2022-05-31 09:41:40|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|6
1653990110000|2022-05-31 09:41:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|1
1653990120000|2022-05-31 09:42:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|1
1653990130000|2022-05-31 09:42:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|19
1653990150000|2022-05-31 09:42:30|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|6
1653990160000|2022-05-31 09:42:40|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|3
1653990170000|2022-05-31 09:42:50|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|4
1653990180000|2022-05-31 09:43:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|9
1653990190000|2022-05-31 09:43:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653990200000|2022-05-31 09:43:20|||||||||4
1653990210000|2022-05-31 09:43:30|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653990220000|2022-05-31 09:43:40|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|2
1653990250000|2022-05-31 09:44:10|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|7
1653990310000|2022-05-31 09:45:10|15664.5|15660.5|15659.8|15655.8|15664.5|15660.5|15659.8|15655.8|5
1653990320000|2022-05-31 09:45:20|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653990330000|2022-05-31 09:45:30|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|4
1653990340000|2022-05-31 09:45:40|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|2
1653990350000|2022-05-31 09:45:50|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|77
1653990370000|2022-05-31 09:46:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|7
1653990380000|2022-05-31 09:46:20|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15
1653990400000|2022-05-31 09:46:40|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|3
1653990410000|2022-05-31 09:46:50|15658.3|15654.3|15661.4|15657.4|15661.4|15657.4|15658.3|15654.3|3
1653990420000|2022-05-31 09:47:00|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|8
1653990430000|2022-05-31 09:47:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653990440000|2022-05-31 09:47:20|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653990450000|2022-05-31 09:47:30|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|5
1653990460000|2022-05-31 09:47:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|3
1653990470000|2022-05-31 09:47:50|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|1
1653990480000|2022-05-31 09:48:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|3
1653990490000|2022-05-31 09:48:10|||||||||2
1653990500000|2022-05-31 09:48:20|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|4
1653990510000|2022-05-31 09:48:30|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|6
1653990530000|2022-05-31 09:48:50|15664.5|15660.5|15664.5|15660.5|15666.1|15662.1|15662.9|15658.9|19
1653990540000|2022-05-31 09:49:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|0
1653990550000|2022-05-31 09:49:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|4
1653990560000|2022-05-31 09:49:20|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|0
1653990580000|2022-05-31 09:49:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653990590000|2022-05-31 09:49:50|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|0
1653990600000|2022-05-31 09:50:00|15661.4|15657.4|15658.3|15654.3|15661.4|15657.4|15658.3|15654.3|11
1653990610000|2022-05-31 09:50:10|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653990640000|2022-05-31 09:50:40|15659.8|15655.8|15658.3|15654.3|15659.8|15655.8|15658.3|15654.3|4
1653990650000|2022-05-31 09:50:50|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|0
1653990670000|2022-05-31 09:51:10|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|8
1653990680000|2022-05-31 09:51:20|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|10
1653990690000|2022-05-31 09:51:30|15656.7|15652.7|15664.5|15660.5|15664.5|15660.5|15656.7|15652.7|5
1653990700000|2022-05-31 09:51:40|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1653990720000|2022-05-31 09:52:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|21
1653990730000|2022-05-31 09:52:10|||||||||5
1653990740000|2022-05-31 09:52:20|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|0
1653990750000|2022-05-31 09:52:30|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653990760000|2022-05-31 09:52:40|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|2
1653990770000|2022-05-31 09:52:50|15675.4|15671.4|15670.8|15666.8|15675.4|15671.4|15670.8|15666.8|18
1653990780000|2022-05-31 09:53:00|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|0
1653990790000|2022-05-31 09:53:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|0
1653990810000|2022-05-31 09:53:30|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|8
1653990820000|2022-05-31 09:53:40|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|15
1653990830000|2022-05-31 09:53:50|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|0
1653990840000|2022-05-31 09:54:00|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|5
1653990850000|2022-05-31 09:54:10|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653990870000|2022-05-31 09:54:30|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653990890000|2022-05-31 09:54:50|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|1
1653990900000|2022-05-31 09:55:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|4
1653990910000|2022-05-31 09:55:10|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653990920000|2022-05-31 09:55:20|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|15669.2|15665.2|3
1653990930000|2022-05-31 09:55:30|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|0
1653990940000|2022-05-31 09:55:40|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|0
1653990950000|2022-05-31 09:55:50|||||||||2
1653990960000|2022-05-31 09:56:00|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|6
1653990970000|2022-05-31 09:56:10|15669.2|15665.2|15667.6|15663.6|15669.2|15665.2|15667.6|15663.6|0
1653990980000|2022-05-31 09:56:20|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|0
1653990990000|2022-05-31 09:56:30|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|11
1653991010000|2022-05-31 09:56:50|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|7
1653991020000|2022-05-31 09:57:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|1
1653991030000|2022-05-31 09:57:10|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|9
1653991040000|2022-05-31 09:57:20|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|15664.5|15660.5|2
1653991050000|2022-05-31 09:57:30|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|2
1653991070000|2022-05-31 09:57:50|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|5
1653991080000|2022-05-31 09:58:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|0
1653991090000|2022-05-31 09:58:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|2
1653991170000|2022-05-31 09:59:30|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|5
1653991190000|2022-05-31 09:59:50|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653991220000|2022-05-31 10:00:20|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|5
1653991230000|2022-05-31 10:00:30|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|3
1653991240000|2022-05-31 10:00:40|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653991250000|2022-05-31 10:00:50|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|5
1653991270000|2022-05-31 10:01:10|15659.8|15655.8|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|8
1653991280000|2022-05-31 10:01:20|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|0
1653991290000|2022-05-31 10:01:30|||||||||7
1653991300000|2022-05-31 10:01:40|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|2
1653991310000|2022-05-31 10:01:50|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|0
1653991330000|2022-05-31 10:02:10|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|3
1653991350000|2022-05-31 10:02:30|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|2
1653991380000|2022-05-31 10:03:00|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|2
1653991390000|2022-05-31 10:03:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653991400000|2022-05-31 10:03:20|||||||||2
1653991460000|2022-05-31 10:04:20|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|3
1653991470000|2022-05-31 10:04:30|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1
1653991510000|2022-05-31 10:05:10|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|6
1653991520000|2022-05-31 10:05:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|0
1653991540000|2022-05-31 10:05:40|15652|15648|15652|15648|15652|15648|15650.4|15646.4|6
1653991550000|2022-05-31 10:05:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653991630000|2022-05-31 10:07:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|5
1653991640000|2022-05-31 10:07:20|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|3
1653991650000|2022-05-31 10:07:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1653991660000|2022-05-31 10:07:40|||||||||3
1653991670000|2022-05-31 10:07:50|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|1
1653991680000|2022-05-31 10:08:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|3
1653991730000|2022-05-31 10:08:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|11
1653991750000|2022-05-31 10:09:10|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|4
1653991780000|2022-05-31 10:09:40|||||||||2
1653991790000|2022-05-31 10:09:50|||||||||3
1653991800000|2022-05-31 10:10:00|||||||||1
1653991810000|2022-05-31 10:10:10|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|15658.3|15654.3|4
1653991820000|2022-05-31 10:10:20|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|5
1653991830000|2022-05-31 10:10:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|9
1653991860000|2022-05-31 10:11:00|||||||||2
1653991890000|2022-05-31 10:11:30|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|18
1653991900000|2022-05-31 10:11:40|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653991940000|2022-05-31 10:12:20|||||||||1
1653991970000|2022-05-31 10:12:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|28
1653991980000|2022-05-31 10:13:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|4
1653991990000|2022-05-31 10:13:10|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|2
1653992000000|2022-05-31 10:13:20|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1
1653992010000|2022-05-31 10:13:30|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|0
1653992020000|2022-05-31 10:13:40|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15661.4|15657.4|2
1653992030000|2022-05-31 10:13:50|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|3
1653992050000|2022-05-31 10:14:10|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653992070000|2022-05-31 10:14:30|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|3
1653992080000|2022-05-31 10:14:40|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|6
1653992090000|2022-05-31 10:14:50|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653992100000|2022-05-31 10:15:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|2
1653992110000|2022-05-31 10:15:10|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|1
1653992120000|2022-05-31 10:15:20|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653992140000|2022-05-31 10:15:40|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653992160000|2022-05-31 10:16:00|15652|15648|15652|15648|15652|15648|15652|15648|0
1653992170000|2022-05-31 10:16:10|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|0
1653992190000|2022-05-31 10:16:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15652|15648|2
1653992200000|2022-05-31 10:16:40|15655.1|15651.1|15650.4|15646.4|15655.1|15651.1|15650.4|15646.4|26
1653992210000|2022-05-31 10:16:50|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|26
1653992220000|2022-05-31 10:17:00|15652|15648|15652|15648|15652|15648|15652|15648|7
1653992230000|2022-05-31 10:17:10|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|27
1653992240000|2022-05-31 10:17:20|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653992250000|2022-05-31 10:17:30|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|1
1653992260000|2022-05-31 10:17:40|15652|15648|15656.7|15652.7|15656.7|15652.7|15652|15648|3
1653992270000|2022-05-31 10:17:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|3
1653992280000|2022-05-31 10:18:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|0
1653992320000|2022-05-31 10:18:40|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|0
1653992330000|2022-05-31 10:18:50|||||||||3
1653992340000|2022-05-31 10:19:00|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|4
1653992360000|2022-05-31 10:19:20|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|1
1653992370000|2022-05-31 10:19:30|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|3
1653992390000|2022-05-31 10:19:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|2
1653992400000|2022-05-31 10:20:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|0
1653992410000|2022-05-31 10:20:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|0
1653992430000|2022-05-31 10:20:30|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15655.1|15651.1|4
1653992440000|2022-05-31 10:20:40|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|1
1653992450000|2022-05-31 10:20:50|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|1
1653992460000|2022-05-31 10:21:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|0
1653992490000|2022-05-31 10:21:30|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653992500000|2022-05-31 10:21:40|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|10
1653992510000|2022-05-31 10:21:50|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|9
1653992520000|2022-05-31 10:22:00|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|4
1653992530000|2022-05-31 10:22:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653992540000|2022-05-31 10:22:20|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653992560000|2022-05-31 10:22:40|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|3
1653992570000|2022-05-31 10:22:50|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|4
1653992580000|2022-05-31 10:23:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653992590000|2022-05-31 10:23:10|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|1
1653992600000|2022-05-31 10:23:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653992680000|2022-05-31 10:24:40|||||||||2
1653992700000|2022-05-31 10:25:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|2
1653992730000|2022-05-31 10:25:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|1
1653992750000|2022-05-31 10:25:50|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|1
1653992760000|2022-05-31 10:26:00|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|4
1653992770000|2022-05-31 10:26:10|15645.8|15641.8|15650.4|15646.4|15650.4|15646.4|15645.8|15641.8|2
1653992780000|2022-05-31 10:26:20|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|2
1653992810000|2022-05-31 10:26:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|5
1653992830000|2022-05-31 10:27:10|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|4
1653992840000|2022-05-31 10:27:20|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|3
1653992850000|2022-05-31 10:27:30|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|4
1653992860000|2022-05-31 10:27:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|2
1653992870000|2022-05-31 10:27:50|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|0
1653992910000|2022-05-31 10:28:30|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|2
1653992930000|2022-05-31 10:28:50|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|0
1653992950000|2022-05-31 10:29:10|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|35
1653992960000|2022-05-31 10:29:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|33
1653992970000|2022-05-31 10:29:30|15642.6|15638.6|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|6
1653992980000|2022-05-31 10:29:40|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|0
1653993000000|2022-05-31 10:30:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|4
1653993010000|2022-05-31 10:30:10|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|8
1653993030000|2022-05-31 10:30:30|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|13
1653993040000|2022-05-31 10:30:40|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|2
1653993050000|2022-05-31 10:30:50|||||||||2
1653993070000|2022-05-31 10:31:10|||||||||1
1653993080000|2022-05-31 10:31:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|2
1653993100000|2022-05-31 10:31:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|5
1653993110000|2022-05-31 10:31:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|0
1653993120000|2022-05-31 10:32:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|24
1653993160000|2022-05-31 10:32:40|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|3
1653993170000|2022-05-31 10:32:50|||||||||1
1653993180000|2022-05-31 10:33:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653993210000|2022-05-31 10:33:30|||||||||1
1653993230000|2022-05-31 10:33:50|||||||||1
1653993280000|2022-05-31 10:34:40|||||||||10
1653993290000|2022-05-31 10:34:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|7
1653993300000|2022-05-31 10:35:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|5
1653993320000|2022-05-31 10:35:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|4
1653993360000|2022-05-31 10:36:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15652|15648|8
1653993370000|2022-05-31 10:36:10|15650.4|15646.4|15652|15648|15652|15648|15650.4|15646.4|2
1653993380000|2022-05-31 10:36:20|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|0
1653993400000|2022-05-31 10:36:40|15652|15648|15652|15648|15653.6|15649.6|15652|15648|7
1653993410000|2022-05-31 10:36:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|0
1653993430000|2022-05-31 10:37:10|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653993440000|2022-05-31 10:37:20|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|0
1653993480000|2022-05-31 10:38:00|15647.3|15643.3|15648.9|15644.9|15650.4|15646.4|15647.3|15643.3|9
1653993490000|2022-05-31 10:38:10|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|3
1653993500000|2022-05-31 10:38:20|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|2
1653993510000|2022-05-31 10:38:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|3
1653993520000|2022-05-31 10:38:40|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|5
1653993530000|2022-05-31 10:38:50|||||||||6
1653993540000|2022-05-31 10:39:00|15647.3|15643.3|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|3
1653993550000|2022-05-31 10:39:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|0
1653993560000|2022-05-31 10:39:20|||||||||2
1653993570000|2022-05-31 10:39:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|9
1653993580000|2022-05-31 10:39:40|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|7
1653993610000|2022-05-31 10:40:10|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|6
1653993620000|2022-05-31 10:40:20|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|5
1653993630000|2022-05-31 10:40:30|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|5
1653993640000|2022-05-31 10:40:40|||||||||5
1653993650000|2022-05-31 10:40:50|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|7
1653993660000|2022-05-31 10:41:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|151
1653993670000|2022-05-31 10:41:10|||||||||20
1653993680000|2022-05-31 10:41:20|||||||||7
1653993700000|2022-05-31 10:41:40|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15647.3|15643.3|5
1653993710000|2022-05-31 10:41:50|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|13
1653993720000|2022-05-31 10:42:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|3
1653993730000|2022-05-31 10:42:10|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|0
1653993740000|2022-05-31 10:42:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|32
1653993770000|2022-05-31 10:42:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|0
1653993780000|2022-05-31 10:43:00|||||||||1
1653993790000|2022-05-31 10:43:10|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|11
1653993800000|2022-05-31 10:43:20|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|6
1653993810000|2022-05-31 10:43:30|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|3
1653993820000|2022-05-31 10:43:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|1
1653993830000|2022-05-31 10:43:50|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|2
1653993840000|2022-05-31 10:44:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|7
1653993850000|2022-05-31 10:44:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|10
1653993870000|2022-05-31 10:44:30|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|16
1653993880000|2022-05-31 10:44:40|||||||||1
1653993890000|2022-05-31 10:44:50|||||||||12
1653993900000|2022-05-31 10:45:00|||||||||1
1653993910000|2022-05-31 10:45:10|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|24
1653993920000|2022-05-31 10:45:20|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|24
1653993930000|2022-05-31 10:45:30|||||||||18
1653993940000|2022-05-31 10:45:40|||||||||14
1653993950000|2022-05-31 10:45:50|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|7
1653993960000|2022-05-31 10:46:00|||||||||32
1653993970000|2022-05-31 10:46:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|36
1653993980000|2022-05-31 10:46:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|9
1653993990000|2022-05-31 10:46:30|||||||||1
1653994000000|2022-05-31 10:46:40|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|36
1653994030000|2022-05-31 10:47:10|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|28
1653994040000|2022-05-31 10:47:20|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|12
1653994050000|2022-05-31 10:47:30|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|2
1653994090000|2022-05-31 10:48:10|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|6
1653994100000|2022-05-31 10:48:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|2
1653994110000|2022-05-31 10:48:30|15673.9|15669.9|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|5
1653994120000|2022-05-31 10:48:40|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|0
1653994130000|2022-05-31 10:48:50|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|9
1653994140000|2022-05-31 10:49:00|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|1
1653994150000|2022-05-31 10:49:10|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|1
1653994180000|2022-05-31 10:49:40|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|32
1653994190000|2022-05-31 10:49:50|15667.6|15663.6|15662.9|15658.9|15667.6|15663.6|15662.9|15658.9|7
1653994200000|2022-05-31 10:50:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|35
1653994210000|2022-05-31 10:50:10|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|1
1653994220000|2022-05-31 10:50:20|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|16
1653994240000|2022-05-31 10:50:40|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|10
1653994250000|2022-05-31 10:50:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|18
1653994270000|2022-05-31 10:51:10|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|0
1653994280000|2022-05-31 10:51:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|37
1653994290000|2022-05-31 10:51:30|15661.4|15657.4|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|4
1653994300000|2022-05-31 10:51:40|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|2
1653994310000|2022-05-31 10:51:50|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|2
1653994320000|2022-05-31 10:52:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|5
1653994360000|2022-05-31 10:52:40|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|10
1653994370000|2022-05-31 10:52:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|8
1653994380000|2022-05-31 10:53:00|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|5
1653994390000|2022-05-31 10:53:10|15677|15673|15681.7|15677.7|15681.7|15677.7|15677|15673|12
1653994400000|2022-05-31 10:53:20|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|30
1653994420000|2022-05-31 10:53:40|||||||||8
1653994470000|2022-05-31 10:54:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|6
1653994480000|2022-05-31 10:54:40|||||||||1
1653994520000|2022-05-31 10:55:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|8
1653994530000|2022-05-31 10:55:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|15
1653994540000|2022-05-31 10:55:40|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|8
1653994570000|2022-05-31 10:56:10|||||||||5
1653994580000|2022-05-31 10:56:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|30
1653994590000|2022-05-31 10:56:30|||||||||6
1653994610000|2022-05-31 10:56:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|3
1653994620000|2022-05-31 10:57:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|4
1653994630000|2022-05-31 10:57:10|||||||||1
1653994650000|2022-05-31 10:57:30|||||||||1
1653994680000|2022-05-31 10:58:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|18
1653994700000|2022-05-31 10:58:20|||||||||4
1653994730000|2022-05-31 10:58:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|5
1653994740000|2022-05-31 10:59:00|15677|15673|15677|15673|15677|15673|15677|15673|1
1653994750000|2022-05-31 10:59:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653994760000|2022-05-31 10:59:20|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653994770000|2022-05-31 10:59:30|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653994780000|2022-05-31 10:59:40|||||||||1
1653994790000|2022-05-31 10:59:50|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|1
1653994800000|2022-05-31 11:00:00|||||||||1
1653994820000|2022-05-31 11:00:20|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|31
1653994830000|2022-05-31 11:00:30|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|14
1653994840000|2022-05-31 11:00:40|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|7
1653994850000|2022-05-31 11:00:50|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|1
1653994860000|2022-05-31 11:01:00|15672.3|15668.3|15670.8|15666.8|15672.3|15668.3|15670.8|15666.8|4
1653994870000|2022-05-31 11:01:10|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15667.6|15663.6|25
1653994880000|2022-05-31 11:01:20|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|4
1653994890000|2022-05-31 11:01:30|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|7
1653994900000|2022-05-31 11:01:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|4
1653994910000|2022-05-31 11:01:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1653994920000|2022-05-31 11:02:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|4
1653994930000|2022-05-31 11:02:10|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|4
1653994940000|2022-05-31 11:02:20|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|6
1653994990000|2022-05-31 11:03:10|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|1
1653995000000|2022-05-31 11:03:20|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|6
1653995010000|2022-05-31 11:03:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|0
1653995020000|2022-05-31 11:03:40|||||||||6
1653995030000|2022-05-31 11:03:50|15677|15673|15677|15673|15677|15673|15677|15673|4
1653995040000|2022-05-31 11:04:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|2
1653995050000|2022-05-31 11:04:10|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|4
1653995080000|2022-05-31 11:04:40|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15678.6|15674.6|4
1653995090000|2022-05-31 11:04:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653995100000|2022-05-31 11:05:00|15677|15673|15677|15673|15677|15673|15677|15673|8
1653995110000|2022-05-31 11:05:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|0
1653995120000|2022-05-31 11:05:20|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|4
1653995130000|2022-05-31 11:05:30|15677|15673|15677|15673|15677|15673|15677|15673|2
1653995140000|2022-05-31 11:05:40|15675.4|15671.4|15677|15673|15677|15673|15675.4|15671.4|5
1653995150000|2022-05-31 11:05:50|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|1
1653995160000|2022-05-31 11:06:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|6
1653995210000|2022-05-31 11:06:50|15673.9|15669.9|15677|15673|15677|15673|15672.3|15668.3|21
1653995220000|2022-05-31 11:07:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|3
1653995240000|2022-05-31 11:07:20|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|4
1653995250000|2022-05-31 11:07:30|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|5
1653995260000|2022-05-31 11:07:40|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|6
1653995270000|2022-05-31 11:07:50|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|10
1653995280000|2022-05-31 11:08:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|0
1653995290000|2022-05-31 11:08:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1653995310000|2022-05-31 11:08:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|7
1653995320000|2022-05-31 11:08:40|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|5
1653995330000|2022-05-31 11:08:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|0
1653995350000|2022-05-31 11:09:10|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|2
1653995370000|2022-05-31 11:09:30|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|2
1653995380000|2022-05-31 11:09:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1653995390000|2022-05-31 11:09:50|||||||||1
1653995400000|2022-05-31 11:10:00|15684.8|15680.8|15687.9|15683.9|15689.5|15685.5|15684.8|15680.8|30
1653995410000|2022-05-31 11:10:10|||||||||1
1653995420000|2022-05-31 11:10:20|15686.4|15682.4|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|13
1653995430000|2022-05-31 11:10:30|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|25
1653995440000|2022-05-31 11:10:40|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|3
1653995450000|2022-05-31 11:10:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|6
1653995460000|2022-05-31 11:11:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15686.4|15682.4|27
1653995470000|2022-05-31 11:11:10|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|10
1653995520000|2022-05-31 11:12:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|15
1653995530000|2022-05-31 11:12:10|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|32
1653995540000|2022-05-31 11:12:20|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|17
1653995550000|2022-05-31 11:12:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|14
1653995560000|2022-05-31 11:12:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|15
1653995580000|2022-05-31 11:13:00|||||||||11
1653995590000|2022-05-31 11:13:10|||||||||7
1653995600000|2022-05-31 11:13:20|||||||||11
1653995610000|2022-05-31 11:13:30|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|7
1653995620000|2022-05-31 11:13:40|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|15
1653995630000|2022-05-31 11:13:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|4
1653995640000|2022-05-31 11:14:00|||||||||25
1653995650000|2022-05-31 11:14:10|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|11
1653995660000|2022-05-31 11:14:20|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|4
1653995670000|2022-05-31 11:14:30|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|3
1653995680000|2022-05-31 11:14:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1653995700000|2022-05-31 11:15:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|18
1653995710000|2022-05-31 11:15:10|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|3
1653995720000|2022-05-31 11:15:20|15702|15698|15702|15698|15702|15698|15702|15698|10
1653995730000|2022-05-31 11:15:30|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|1
1653995750000|2022-05-31 11:15:50|15703.6|15699.6|15702|15698|15703.6|15699.6|15702|15698|10
1653995760000|2022-05-31 11:16:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653995770000|2022-05-31 11:16:10|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|29
1653995790000|2022-05-31 11:16:30|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|14
1653995800000|2022-05-31 11:16:40|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1
1653995810000|2022-05-31 11:16:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|7
1653995820000|2022-05-31 11:17:00|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15692.6|15688.6|8
1653995830000|2022-05-31 11:17:10|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|7
1653995840000|2022-05-31 11:17:20|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|4
1653995850000|2022-05-31 11:17:30|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|4
1653995860000|2022-05-31 11:17:40|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|2
1653995870000|2022-05-31 11:17:50|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|2
1653995880000|2022-05-31 11:18:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|8
1653995890000|2022-05-31 11:18:10|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|3
1653995920000|2022-05-31 11:18:40|||||||||1
1653995950000|2022-05-31 11:19:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|6
1653995980000|2022-05-31 11:19:40|||||||||3
1653995990000|2022-05-31 11:19:50|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|7
1653996000000|2022-05-31 11:20:00|||||||||6
1653996010000|2022-05-31 11:20:10|||||||||5
1653996020000|2022-05-31 11:20:20|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|21
1653996030000|2022-05-31 11:20:30|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|34
1653996070000|2022-05-31 11:21:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|35
1653996080000|2022-05-31 11:21:20|||||||||19
1653996090000|2022-05-31 11:21:30|||||||||11
1653996110000|2022-05-31 11:21:50|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|26
1653996120000|2022-05-31 11:22:00|||||||||3
1653996130000|2022-05-31 11:22:10|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|9
1653996140000|2022-05-31 11:22:20|15702|15698|15702|15698|15702|15698|15702|15698|2
1653996150000|2022-05-31 11:22:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|0
1653996160000|2022-05-31 11:22:40|||||||||15
1653996170000|2022-05-31 11:22:50|||||||||15
1653996180000|2022-05-31 11:23:00|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|26
1653996190000|2022-05-31 11:23:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|12
1653996200000|2022-05-31 11:23:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|40
1653996210000|2022-05-31 11:23:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|0
1653996230000|2022-05-31 11:23:50|||||||||4
1653996240000|2022-05-31 11:24:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15
1653996270000|2022-05-31 11:24:30|||||||||8
1653996300000|2022-05-31 11:25:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|3
1653996320000|2022-05-31 11:25:20|||||||||6
1653996330000|2022-05-31 11:25:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|11
1653996350000|2022-05-31 11:25:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|47
1653996360000|2022-05-31 11:26:00|||||||||2
1653996370000|2022-05-31 11:26:10|||||||||1
1653996380000|2022-05-31 11:26:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|20
1653996390000|2022-05-31 11:26:30|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|46
1653996400000|2022-05-31 11:26:40|||||||||2
1653996410000|2022-05-31 11:26:50|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|0
1653996420000|2022-05-31 11:27:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|10
1653996430000|2022-05-31 11:27:10|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|24
1653996440000|2022-05-31 11:27:20|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|4
1653996470000|2022-05-31 11:27:50|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|12
1653996480000|2022-05-31 11:28:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|12
1653996490000|2022-05-31 11:28:10|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|33
1653996500000|2022-05-31 11:28:20|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|6
1653996520000|2022-05-31 11:28:40|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|4
1653996530000|2022-05-31 11:28:50|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|14
1653996540000|2022-05-31 11:29:00|||||||||2
1653996560000|2022-05-31 11:29:20|||||||||1
1653996590000|2022-05-31 11:29:50|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|16
1653996610000|2022-05-31 11:30:10|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|60
1653996620000|2022-05-31 11:30:20|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|12
1653996650000|2022-05-31 11:30:50|||||||||4
1653996660000|2022-05-31 11:31:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|16
1653996670000|2022-05-31 11:31:10|||||||||28
1653996680000|2022-05-31 11:31:20|||||||||13
1653996690000|2022-05-31 11:31:30|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|40
1653996700000|2022-05-31 11:31:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|5
1653996710000|2022-05-31 11:31:50|||||||||5
1653996720000|2022-05-31 11:32:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|13
1653996730000|2022-05-31 11:32:10|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|19
1653996760000|2022-05-31 11:32:40|||||||||8
1653996770000|2022-05-31 11:32:50|||||||||13
1653996780000|2022-05-31 11:33:00|||||||||4
1653996810000|2022-05-31 11:33:30|15705.1|15701.1|15708.3|15704.3|15708.3|15704.3|15705.1|15701.1|32
1653996820000|2022-05-31 11:33:40|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|28
1653996830000|2022-05-31 11:33:50|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|7
1653996840000|2022-05-31 11:34:00|15714.5|15710.5|15714.5|15710.5|15716.1|15712.1|15714.5|15710.5|26
1653996850000|2022-05-31 11:34:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|13
1653996860000|2022-05-31 11:34:20|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|2
1653996870000|2022-05-31 11:34:30|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|2
1653996900000|2022-05-31 11:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|14
1653996910000|2022-05-31 11:35:10|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|10
1653996920000|2022-05-31 11:35:20|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|14
1653996930000|2022-05-31 11:35:30|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|5
1653996940000|2022-05-31 11:35:40|15717.6|15713.6|15716.1|15712.1|15717.6|15713.6|15716.1|15712.1|7
1653996950000|2022-05-31 11:35:50|||||||||2
1653996960000|2022-05-31 11:36:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|38
1653996980000|2022-05-31 11:36:20|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|6
1653996990000|2022-05-31 11:36:30|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|34
1653997000000|2022-05-31 11:36:40|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|7
1653997010000|2022-05-31 11:36:50|||||||||37
1653997020000|2022-05-31 11:37:00|||||||||2
1653997050000|2022-05-31 11:37:30|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|24
1653997060000|2022-05-31 11:37:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|19
1653997070000|2022-05-31 11:37:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|7
1653997080000|2022-05-31 11:38:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|19
1653997090000|2022-05-31 11:38:10|||||||||14
1653997100000|2022-05-31 11:38:20|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|18
1653997130000|2022-05-31 11:38:50|||||||||7
1653997140000|2022-05-31 11:39:00|||||||||4
1653997150000|2022-05-31 11:39:10|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|24
1653997170000|2022-05-31 11:39:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|23
1653997190000|2022-05-31 11:39:50|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|9
1653997200000|2022-05-31 11:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|46
1653997220000|2022-05-31 11:40:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1653997230000|2022-05-31 11:40:30|||||||||30
1653997240000|2022-05-31 11:40:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|13
1653997250000|2022-05-31 11:40:50|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|25
1653997270000|2022-05-31 11:41:10|||||||||18
1653997280000|2022-05-31 11:41:20|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|26
1653997290000|2022-05-31 11:41:30|15728.6|15724.6|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|2
1653997300000|2022-05-31 11:41:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|0
1653997340000|2022-05-31 11:42:20|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|11
1653997350000|2022-05-31 11:42:30|||||||||3
1653997370000|2022-05-31 11:42:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|11
1653997380000|2022-05-31 11:43:00|||||||||2
1653997410000|2022-05-31 11:43:30|||||||||2
1653997430000|2022-05-31 11:43:50|15727|15723|15725.4|15721.4|15727|15723|15725.4|15721.4|14
1653997440000|2022-05-31 11:44:00|15723.9|15719.9|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|26
1653997450000|2022-05-31 11:44:10|||||||||1
1653997460000|2022-05-31 11:44:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|37
1653997480000|2022-05-31 11:44:40|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|2
1653997500000|2022-05-31 11:45:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|3
1653997510000|2022-05-31 11:45:10|||||||||9
1653997520000|2022-05-31 11:45:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|8
1653997530000|2022-05-31 11:45:30|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|4
1653997540000|2022-05-31 11:45:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|2
1653997550000|2022-05-31 11:45:50|||||||||1
1653997560000|2022-05-31 11:46:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|5
1653997570000|2022-05-31 11:46:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|21
1653997580000|2022-05-31 11:46:20|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|6
1653997590000|2022-05-31 11:46:30|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|9
1653997600000|2022-05-31 11:46:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|10
1653997620000|2022-05-31 11:47:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15694.2|15690.2|9
1653997630000|2022-05-31 11:47:10|||||||||10
1653997650000|2022-05-31 11:47:30|||||||||4
1653997670000|2022-05-31 11:47:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|30
1653997680000|2022-05-31 11:48:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|10
1653997710000|2022-05-31 11:48:30|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|48
1653997720000|2022-05-31 11:48:40|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|4
1653997730000|2022-05-31 11:48:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|3
1653997740000|2022-05-31 11:49:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|5
1653997750000|2022-05-31 11:49:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|3
1653997760000|2022-05-31 11:49:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|18
1653997770000|2022-05-31 11:49:30|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|4
1653997780000|2022-05-31 11:49:40|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|9
1653997790000|2022-05-31 11:49:50|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|14
1653997800000|2022-05-31 11:50:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|0
1653997810000|2022-05-31 11:50:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|13
1653997820000|2022-05-31 11:50:20|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|4
1653997830000|2022-05-31 11:50:30|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|4
1653997840000|2022-05-31 11:50:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|17
1653997850000|2022-05-31 11:50:50|15694.2|15690.2|15689.5|15685.5|15694.2|15690.2|15689.5|15685.5|8
1653997860000|2022-05-31 11:51:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|6
1653997870000|2022-05-31 11:51:10|||||||||7
1653997900000|2022-05-31 11:51:40|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|8
1653997910000|2022-05-31 11:51:50|||||||||1
1653997920000|2022-05-31 11:52:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|4
1653997960000|2022-05-31 11:52:40|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|36
1653997980000|2022-05-31 11:53:00|||||||||2
1653997990000|2022-05-31 11:53:10|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|8
1653998000000|2022-05-31 11:53:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|19
1653998030000|2022-05-31 11:53:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|9
1653998040000|2022-05-31 11:54:00|||||||||4
1653998060000|2022-05-31 11:54:20|||||||||1
1653998070000|2022-05-31 11:54:30|||||||||2
1653998080000|2022-05-31 11:54:40|||||||||1
1653998090000|2022-05-31 11:54:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|5
1653998100000|2022-05-31 11:55:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|14
1653998110000|2022-05-31 11:55:10|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|13
1653998120000|2022-05-31 11:55:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|12
1653998130000|2022-05-31 11:55:30|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|36
1653998140000|2022-05-31 11:55:40|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|6
1653998150000|2022-05-31 11:55:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1653998160000|2022-05-31 11:56:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|11
1653998170000|2022-05-31 11:56:10|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|16
1653998180000|2022-05-31 11:56:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|8
1653998190000|2022-05-31 11:56:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|19
1653998200000|2022-05-31 11:56:40|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|8
1653998210000|2022-05-31 11:56:50|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|5
1653998220000|2022-05-31 11:57:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|22
1653998230000|2022-05-31 11:57:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|12
1653998250000|2022-05-31 11:57:30|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|19
1653998260000|2022-05-31 11:57:40|||||||||4
1653998280000|2022-05-31 11:58:00|||||||||9
1653998290000|2022-05-31 11:58:10|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|14
1653998300000|2022-05-31 11:58:20|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|16
1653998310000|2022-05-31 11:58:30|||||||||2
1653998320000|2022-05-31 11:58:40|||||||||4
1653998330000|2022-05-31 11:58:50|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|19
1653998340000|2022-05-31 11:59:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|35
1653998350000|2022-05-31 11:59:10|||||||||11
1653998390000|2022-05-31 11:59:50|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|6
1653998400000|2022-05-31 12:00:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|21
1653998410000|2022-05-31 12:00:10|||||||||1
1653998420000|2022-05-31 12:00:20|||||||||5
1653998430000|2022-05-31 12:00:30|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|31
1653998440000|2022-05-31 12:00:40|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|20
1653998460000|2022-05-31 12:01:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|22
1653998470000|2022-05-31 12:01:10|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|21
1653998480000|2022-05-31 12:01:20|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|12
1653998500000|2022-05-31 12:01:40|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|7
1653998510000|2022-05-31 12:01:50|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|17
1653998520000|2022-05-31 12:02:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|16
1653998530000|2022-05-31 12:02:10|15686.4|15682.4|15683.3|15679.3|15686.4|15682.4|15681.7|15677.7|35
1653998540000|2022-05-31 12:02:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|25
1653998550000|2022-05-31 12:02:30|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|6
1653998560000|2022-05-31 12:02:40|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|15
1653998570000|2022-05-31 12:02:50|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|13
1653998580000|2022-05-31 12:03:00|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|22
1653998590000|2022-05-31 12:03:10|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|10
1653998600000|2022-05-31 12:03:20|15677|15673|15677|15673|15677|15673|15677|15673|5
1653998610000|2022-05-31 12:03:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653998620000|2022-05-31 12:03:40|15681.7|15677.7|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|5
1653998630000|2022-05-31 12:03:50|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|7
1653998640000|2022-05-31 12:04:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|1
1653998650000|2022-05-31 12:04:10|15677|15673|15680.1|15676.1|15680.1|15676.1|15677|15673|12
1653998660000|2022-05-31 12:04:20|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|3
1653998670000|2022-05-31 12:04:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|4
1653998680000|2022-05-31 12:04:40|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|12
1653998690000|2022-05-31 12:04:50|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|9
1653998700000|2022-05-31 12:05:00|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15680.1|15676.1|2
1653998710000|2022-05-31 12:05:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|0
1653998720000|2022-05-31 12:05:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|18
1653998740000|2022-05-31 12:05:40|||||||||15
1653998750000|2022-05-31 12:05:50|||||||||2
1653998760000|2022-05-31 12:06:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|30
1653998770000|2022-05-31 12:06:10|15677|15673|15675.4|15671.4|15680.1|15676.1|15675.4|15671.4|24
1653998780000|2022-05-31 12:06:20|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|21
1653998800000|2022-05-31 12:06:40|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|49
1653998810000|2022-05-31 12:06:50|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|12
1653998820000|2022-05-31 12:07:00|15670.8|15666.8|15684.8|15680.8|15684.8|15680.8|15670.8|15666.8|27
1653998830000|2022-05-31 12:07:10|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|22
1653998850000|2022-05-31 12:07:30|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|30
1653998860000|2022-05-31 12:07:40|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|16
1653998880000|2022-05-31 12:08:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|17
1653998900000|2022-05-31 12:08:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|23
1653998910000|2022-05-31 12:08:30|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|31
1653998920000|2022-05-31 12:08:40|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|25
1653998930000|2022-05-31 12:08:50|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|4
1653998940000|2022-05-31 12:09:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|13
1653998950000|2022-05-31 12:09:10|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|17
1653998960000|2022-05-31 12:09:20|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|8
1653998980000|2022-05-31 12:09:40|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|60
1653998990000|2022-05-31 12:09:50|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|8
1653999000000|2022-05-31 12:10:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|9
1653999010000|2022-05-31 12:10:10|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|2
1653999020000|2022-05-31 12:10:20|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|7
1653999030000|2022-05-31 12:10:30|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15667.6|15663.6|33
1653999040000|2022-05-31 12:10:40|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|1
1653999050000|2022-05-31 12:10:50|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|1
1653999060000|2022-05-31 12:11:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|7
1653999100000|2022-05-31 12:11:40|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|29
1653999110000|2022-05-31 12:11:50|15673.9|15669.9|15678.6|15674.6|15678.6|15674.6|15673.9|15669.9|14
1653999120000|2022-05-31 12:12:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|13
1653999130000|2022-05-31 12:12:10|||||||||3
1653999140000|2022-05-31 12:12:20|||||||||27
1653999150000|2022-05-31 12:12:30|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|14
1653999160000|2022-05-31 12:12:40|||||||||24
1653999170000|2022-05-31 12:12:50|||||||||2
1653999180000|2022-05-31 12:13:00|15681.7|15677.7|15684.8|15680.8|15686.4|15682.4|15681.7|15677.7|39
1653999190000|2022-05-31 12:13:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|8
1653999200000|2022-05-31 12:13:20|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|19
1653999210000|2022-05-31 12:13:30|15684.8|15680.8|15687.9|15683.9|15689.5|15685.5|15684.8|15680.8|33
1653999220000|2022-05-31 12:13:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|3
1653999230000|2022-05-31 12:13:50|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|11
1653999240000|2022-05-31 12:14:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|3
1653999250000|2022-05-31 12:14:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|24
1653999260000|2022-05-31 12:14:20|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|22
1653999280000|2022-05-31 12:14:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|25
1653999290000|2022-05-31 12:14:50|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|10
1653999300000|2022-05-31 12:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|3
1653999310000|2022-05-31 12:15:10|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15
1653999320000|2022-05-31 12:15:20|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|9
1653999330000|2022-05-31 12:15:30|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|27
1653999340000|2022-05-31 12:15:40|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|32
1653999350000|2022-05-31 12:15:50|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|15
1653999360000|2022-05-31 12:16:00|||||||||13
1653999370000|2022-05-31 12:16:10|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|27
1653999380000|2022-05-31 12:16:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|9
1653999390000|2022-05-31 12:16:30|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|24
1653999400000|2022-05-31 12:16:40|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|21
1653999410000|2022-05-31 12:16:50|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1653999420000|2022-05-31 12:17:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|59
1653999430000|2022-05-31 12:17:10|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15667.6|15663.6|73
1653999450000|2022-05-31 12:17:30|||||||||33
1653999460000|2022-05-31 12:17:40|15667.6|15663.6|15664.5|15660.5|15667.6|15663.6|15664.5|15660.5|27
1653999470000|2022-05-31 12:17:50|15666.1|15662.1|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|13
1653999480000|2022-05-31 12:18:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|3
1653999490000|2022-05-31 12:18:10|||||||||1
1653999500000|2022-05-31 12:18:20|||||||||4
1653999510000|2022-05-31 12:18:30|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|27
1653999520000|2022-05-31 12:18:40|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|19
1653999530000|2022-05-31 12:18:50|15667.6|15663.6|15670.8|15666.8|15672.3|15668.3|15667.6|15663.6|16
1653999540000|2022-05-31 12:19:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|9
1653999560000|2022-05-31 12:19:20|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|39
1653999580000|2022-05-31 12:19:40|||||||||11
1653999590000|2022-05-31 12:19:50|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|25
1653999600000|2022-05-31 12:20:00|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|23
1653999610000|2022-05-31 12:20:10|||||||||19
1653999620000|2022-05-31 12:20:20|||||||||12
1653999630000|2022-05-31 12:20:30|15670.8|15666.8|15666.1|15662.1|15670.8|15666.8|15666.1|15662.1|46
1653999640000|2022-05-31 12:20:40|||||||||2
1653999650000|2022-05-31 12:20:50|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|34
1653999660000|2022-05-31 12:21:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|24
1653999670000|2022-05-31 12:21:10|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|7
1653999680000|2022-05-31 12:21:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|43
1653999690000|2022-05-31 12:21:30|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|69
1653999700000|2022-05-31 12:21:40|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|77
1653999710000|2022-05-31 12:21:50|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|5
1653999720000|2022-05-31 12:22:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|68
1653999730000|2022-05-31 12:22:10|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|42
1653999740000|2022-05-31 12:22:20|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|57
1653999750000|2022-05-31 12:22:30|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|85
1653999760000|2022-05-31 12:22:40|15623.9|15619.9|15631.7|15627.7|15631.7|15627.7|15623.9|15619.9|115
1653999770000|2022-05-31 12:22:50|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|75
1653999780000|2022-05-31 12:23:00|15623.9|15619.9|15619.2|15615.2|15623.9|15619.9|15617.6|15613.6|71
1653999790000|2022-05-31 12:23:10|||||||||45
1653999800000|2022-05-31 12:23:20|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|40
1653999810000|2022-05-31 12:23:30|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|28
1653999820000|2022-05-31 12:23:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|61
1653999830000|2022-05-31 12:23:50|||||||||23
1653999840000|2022-05-31 12:24:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|21
1653999850000|2022-05-31 12:24:10|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|56
1653999860000|2022-05-31 12:24:20|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|41
1653999870000|2022-05-31 12:24:30|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|23
1653999880000|2022-05-31 12:24:40|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|27
1653999890000|2022-05-31 12:24:50|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|28
1653999910000|2022-05-31 12:25:10|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|43
1653999920000|2022-05-31 12:25:20|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|64
1653999930000|2022-05-31 12:25:30|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|48
1653999940000|2022-05-31 12:25:40|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|48
1653999950000|2022-05-31 12:25:50|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|98
1653999960000|2022-05-31 12:26:00|15580.1|15576.1|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|48
1653999970000|2022-05-31 12:26:10|||||||||29
1653999980000|2022-05-31 12:26:20|||||||||10
1653999990000|2022-05-31 12:26:30|||||||||21
1654000000000|2022-05-31 12:26:40|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|21
1654000010000|2022-05-31 12:26:50|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|32
1654000020000|2022-05-31 12:27:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|75
1654000030000|2022-05-31 12:27:10|15570.8|15566.8|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|91
1654000040000|2022-05-31 12:27:20|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|52
1654000050000|2022-05-31 12:27:30|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|78
1654000060000|2022-05-31 12:27:40|||||||||17
1654000070000|2022-05-31 12:27:50|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|68
1654000080000|2022-05-31 12:28:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|6
1654000100000|2022-05-31 12:28:20|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|98
1654000110000|2022-05-31 12:28:30|15556.7|15552.7|15555.1|15551.1|15558.3|15554.3|15553.6|15549.6|104
1654000120000|2022-05-31 12:28:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|20
1654000130000|2022-05-31 12:28:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|17
1654000140000|2022-05-31 12:29:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|80
1654000150000|2022-05-31 12:29:10|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|36
1654000160000|2022-05-31 12:29:20|15547.3|15543.3|15548.9|15544.9|15550.4|15546.4|15544.2|15540.2|97
1654000170000|2022-05-31 12:29:30|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|189
1654000180000|2022-05-31 12:29:40|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|93
1654000190000|2022-05-31 12:29:50|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|59
1654000200000|2022-05-31 12:30:00|15547.3|15543.3|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|82
1654000210000|2022-05-31 12:30:10|15550.4|15546.4|15545.8|15541.8|15550.4|15546.4|15544.2|15540.2|75
1654000220000|2022-05-31 12:30:20|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|155
1654000230000|2022-05-31 12:30:30|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15545.8|15541.8|170
1654000240000|2022-05-31 12:30:40|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|38
1654000250000|2022-05-31 12:30:50|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|67
1654000260000|2022-05-31 12:31:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|32
1654000270000|2022-05-31 12:31:10|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|112
1654000280000|2022-05-31 12:31:20|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|24
1654000290000|2022-05-31 12:31:30|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|29
1654000300000|2022-05-31 12:31:40|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|63
1654000310000|2022-05-31 12:31:50|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|29
1654000320000|2022-05-31 12:32:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|82
1654000330000|2022-05-31 12:32:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|18
1654000340000|2022-05-31 12:32:20|||||||||19
1654000350000|2022-05-31 12:32:30|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|99
1654000360000|2022-05-31 12:32:40|15533.3|15529.3|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|65
1654000370000|2022-05-31 12:32:50|15528.6|15524.6|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|56
1654000380000|2022-05-31 12:33:00|15531.7|15527.7|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|121
1654000390000|2022-05-31 12:33:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15533.3|15529.3|30
1654000400000|2022-05-31 12:33:20|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15530.1|15526.1|24
1654000410000|2022-05-31 12:33:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|47
1654000420000|2022-05-31 12:33:40|||||||||21
1654000430000|2022-05-31 12:33:50|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|61
1654000440000|2022-05-31 12:34:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|67
1654000450000|2022-05-31 12:34:10|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|46
1654000460000|2022-05-31 12:34:20|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|45
1654000470000|2022-05-31 12:34:30|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|10
1654000480000|2022-05-31 12:34:40|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|22
1654000490000|2022-05-31 12:34:50|15542.6|15538.6|15545.8|15541.8|15545.8|15541.8|15539.5|15535.5|96
1654000500000|2022-05-31 12:35:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|60
1654000510000|2022-05-31 12:35:10|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|73
1654000520000|2022-05-31 12:35:20|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|68
1654000530000|2022-05-31 12:35:30|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|46
1654000540000|2022-05-31 12:35:40|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|113
1654000550000|2022-05-31 12:35:50|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|70
1654000560000|2022-05-31 12:36:00|15553.6|15549.6|15547.3|15543.3|15559.8|15555.8|15547.3|15543.3|93
1654000570000|2022-05-31 12:36:10|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|56
1654000580000|2022-05-31 12:36:20|15552|15548|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|74
1654000590000|2022-05-31 12:36:30|15544.2|15540.2|15550.4|15546.4|15552|15548|15544.2|15540.2|34
1654000600000|2022-05-31 12:36:40|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|24
1654000610000|2022-05-31 12:36:50|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|23
1654000620000|2022-05-31 12:37:00|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15545.8|15541.8|34
1654000630000|2022-05-31 12:37:10|15552|15548|15547.3|15543.3|15553.6|15549.6|15545.8|15541.8|93
1654000640000|2022-05-31 12:37:20|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|30
1654000650000|2022-05-31 12:37:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|43
1654000660000|2022-05-31 12:37:40|15545.8|15541.8|15545.8|15541.8|15550.4|15546.4|15544.2|15540.2|26
1654000670000|2022-05-31 12:37:50|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|36
1654000680000|2022-05-31 12:38:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|99
1654000690000|2022-05-31 12:38:10|15542.6|15538.6|15544.2|15540.2|15545.8|15541.8|15542.6|15538.6|65
1654000700000|2022-05-31 12:38:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|40
1654000710000|2022-05-31 12:38:30|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|20
1654000720000|2022-05-31 12:38:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|26
1654000730000|2022-05-31 12:38:50|||||||||6
1654000740000|2022-05-31 12:39:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|56
1654000750000|2022-05-31 12:39:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|53
1654000760000|2022-05-31 12:39:20|||||||||14
1654000770000|2022-05-31 12:39:30|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|53
1654000780000|2022-05-31 12:39:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|41
1654000790000|2022-05-31 12:39:50|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|53
1654000800000|2022-05-31 12:40:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|7
1654000810000|2022-05-31 12:40:10|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15542.6|15538.6|32
1654000820000|2022-05-31 12:40:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|33
1654000830000|2022-05-31 12:40:30|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|90
1654000840000|2022-05-31 12:40:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|29
1654000850000|2022-05-31 12:40:50|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|109
1654000860000|2022-05-31 12:41:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|11
1654000870000|2022-05-31 12:41:10|15537.9|15533.9|15533.3|15529.3|15537.9|15533.9|15531.7|15527.7|71
1654000880000|2022-05-31 12:41:20|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|41
1654000890000|2022-05-31 12:41:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|14
1654000900000|2022-05-31 12:41:40|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|48
1654000910000|2022-05-31 12:41:50|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|40
1654000920000|2022-05-31 12:42:00|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|10
1654000930000|2022-05-31 12:42:10|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|50
1654000940000|2022-05-31 12:42:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|26
1654000950000|2022-05-31 12:42:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|5
1654000960000|2022-05-31 12:42:40|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|41
1654000970000|2022-05-31 12:42:50|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|31
1654000980000|2022-05-31 12:43:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|72
1654000990000|2022-05-31 12:43:10|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|16
1654001000000|2022-05-31 12:43:20|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|25
1654001010000|2022-05-31 12:43:30|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|54
1654001020000|2022-05-31 12:43:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|64
1654001030000|2022-05-31 12:43:50|||||||||28
1654001040000|2022-05-31 12:44:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|73
1654001050000|2022-05-31 12:44:10|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|39
1654001070000|2022-05-31 12:44:30|||||||||6
1654001080000|2022-05-31 12:44:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|20
1654001090000|2022-05-31 12:44:50|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|28
1654001100000|2022-05-31 12:45:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|27
1654001110000|2022-05-31 12:45:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|53
1654001120000|2022-05-31 12:45:20|||||||||30
1654001130000|2022-05-31 12:45:30|||||||||52
1654001140000|2022-05-31 12:45:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15
1654001150000|2022-05-31 12:45:50|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|23
1654001160000|2022-05-31 12:46:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15534.8|15530.8|43
1654001170000|2022-05-31 12:46:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|55
1654001180000|2022-05-31 12:46:20|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|87
1654001190000|2022-05-31 12:46:30|15545.8|15541.8|15537.9|15533.9|15545.8|15541.8|15537.9|15533.9|18
1654001200000|2022-05-31 12:46:40|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|55
1654001210000|2022-05-31 12:46:50|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|30
1654001220000|2022-05-31 12:47:00|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|29
1654001230000|2022-05-31 12:47:10|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|26
1654001240000|2022-05-31 12:47:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|34
1654001250000|2022-05-31 12:47:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|48
1654001260000|2022-05-31 12:47:40|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|29
1654001270000|2022-05-31 12:47:50|||||||||5
1654001280000|2022-05-31 12:48:00|15536.4|15532.4|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|122
1654001290000|2022-05-31 12:48:10|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15530.1|15526.1|33
1654001300000|2022-05-31 12:48:20|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15530.1|15526.1|56
1654001310000|2022-05-31 12:48:30|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|28
1654001320000|2022-05-31 12:48:40|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|28
1654001330000|2022-05-31 12:48:50|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|50
1654001340000|2022-05-31 12:49:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|50
1654001350000|2022-05-31 12:49:10|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|40
1654001360000|2022-05-31 12:49:20|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|25
1654001370000|2022-05-31 12:49:30|15527|15523|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|23
1654001380000|2022-05-31 12:49:40|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|26
1654001390000|2022-05-31 12:49:50|||||||||14
1654001400000|2022-05-31 12:50:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|17
1654001410000|2022-05-31 12:50:10|||||||||24
1654001420000|2022-05-31 12:50:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|28
1654001430000|2022-05-31 12:50:30|||||||||1
1654001440000|2022-05-31 12:50:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|50
1654001450000|2022-05-31 12:50:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|29
1654001460000|2022-05-31 12:51:00|||||||||15
1654001470000|2022-05-31 12:51:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|96
1654001480000|2022-05-31 12:51:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15
1654001490000|2022-05-31 12:51:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|30
1654001500000|2022-05-31 12:51:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|29
1654001510000|2022-05-31 12:51:50|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|16
1654001520000|2022-05-31 12:52:00|||||||||26
1654001530000|2022-05-31 12:52:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|28
1654001540000|2022-05-31 12:52:20|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|43
1654001550000|2022-05-31 12:52:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|26
1654001560000|2022-05-31 12:52:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15542.6|15538.6|51
1654001570000|2022-05-31 12:52:50|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|42
1654001590000|2022-05-31 12:53:10|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|28
1654001600000|2022-05-31 12:53:20|||||||||7
1654001630000|2022-05-31 12:53:50|||||||||21
1654001640000|2022-05-31 12:54:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|34
1654001650000|2022-05-31 12:54:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|96
1654001660000|2022-05-31 12:54:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|5
1654001670000|2022-05-31 12:54:30|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|67
1654001680000|2022-05-31 12:54:40|||||||||7
1654001690000|2022-05-31 12:54:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|143
1654001700000|2022-05-31 12:55:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|104
1654001710000|2022-05-31 12:55:10|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|14
1654001720000|2022-05-31 12:55:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|7
1654001730000|2022-05-31 12:55:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|5
1654001740000|2022-05-31 12:55:40|||||||||20
1654001750000|2022-05-31 12:55:50|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15537.9|15533.9|75
1654001760000|2022-05-31 12:56:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|27
1654001770000|2022-05-31 12:56:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|48
1654001780000|2022-05-31 12:56:20|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|32
1654001790000|2022-05-31 12:56:30|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|33
1654001800000|2022-05-31 12:56:40|||||||||4
1654001810000|2022-05-31 12:56:50|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|40
1654001820000|2022-05-31 12:57:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|55
1654001830000|2022-05-31 12:57:10|||||||||10
1654001840000|2022-05-31 12:57:20|15537.9|15533.9|15534.8|15530.8|15539.5|15535.5|15534.8|15530.8|31
1654001850000|2022-05-31 12:57:30|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|36
1654001860000|2022-05-31 12:57:40|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|28
1654001870000|2022-05-31 12:57:50|15542.6|15538.6|15545.8|15541.8|15545.8|15541.8|15542.6|15538.6|43
1654001880000|2022-05-31 12:58:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|4
1654001890000|2022-05-31 12:58:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|45
1654001900000|2022-05-31 12:58:20|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|45
1654001910000|2022-05-31 12:58:30|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|11
1654001920000|2022-05-31 12:58:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|69
1654001930000|2022-05-31 12:58:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|55
1654001940000|2022-05-31 12:59:00|||||||||45
1654001950000|2022-05-31 12:59:10|||||||||37
1654001960000|2022-05-31 12:59:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|19
1654001970000|2022-05-31 12:59:30|15545.8|15541.8|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|21
1654001980000|2022-05-31 12:59:40|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|11
1654001990000|2022-05-31 12:59:50|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|95
1654002000000|2022-05-31 13:00:00|||||||||5
1654002010000|2022-05-31 13:00:10|||||||||18
1654002020000|2022-05-31 13:00:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|32
1654002030000|2022-05-31 13:00:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|82
1654002040000|2022-05-31 13:00:40|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|85
1654002050000|2022-05-31 13:00:50|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|79
1654002060000|2022-05-31 13:01:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|57
1654002070000|2022-05-31 13:01:10|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|7
1654002080000|2022-05-31 13:01:20|||||||||2
1654002090000|2022-05-31 13:01:30|||||||||27
1654002100000|2022-05-31 13:01:40|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|33
1654002110000|2022-05-31 13:01:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|24
1654002120000|2022-05-31 13:02:00|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15545.8|15541.8|84
1654002130000|2022-05-31 13:02:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|37
1654002140000|2022-05-31 13:02:20|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|43
1654002150000|2022-05-31 13:02:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15
1654002160000|2022-05-31 13:02:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|50
1654002170000|2022-05-31 13:02:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|24
1654002180000|2022-05-31 13:03:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|44
1654002190000|2022-05-31 13:03:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|96
1654002210000|2022-05-31 13:03:30|||||||||19
1654002230000|2022-05-31 13:03:50|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|66
1654002240000|2022-05-31 13:04:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|33
1654002250000|2022-05-31 13:04:10|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|30
1654002260000|2022-05-31 13:04:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|17
1654002270000|2022-05-31 13:04:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|17
1654002280000|2022-05-31 13:04:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|129
1654002290000|2022-05-31 13:04:50|||||||||7
1654002300000|2022-05-31 13:05:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|44
1654002310000|2022-05-31 13:05:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|12
1654002320000|2022-05-31 13:05:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|54
1654002330000|2022-05-31 13:05:30|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|47
1654002340000|2022-05-31 13:05:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|63
1654002350000|2022-05-31 13:05:50|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|13
1654002360000|2022-05-31 13:06:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|29
1654002370000|2022-05-31 13:06:10|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|76
1654002380000|2022-05-31 13:06:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|44
1654002390000|2022-05-31 13:06:30|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|63
1654002400000|2022-05-31 13:06:40|15541.1|15537.1|15545.8|15541.8|15545.8|15541.8|15541.1|15537.1|40
1654002410000|2022-05-31 13:06:50|15544.2|15540.2|15542.6|15538.6|15547.3|15543.3|15541.1|15537.1|19
1654002420000|2022-05-31 13:07:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654002430000|2022-05-31 13:07:10|15544.2|15540.2|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|61
1654002440000|2022-05-31 13:07:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654002470000|2022-05-31 13:07:50|15544.2|15540.2|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|109
1654002480000|2022-05-31 13:08:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|34
1654002490000|2022-05-31 13:08:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|40
1654002500000|2022-05-31 13:08:20|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|24
1654002510000|2022-05-31 13:08:30|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|5
1654002520000|2022-05-31 13:08:40|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|15
1654002530000|2022-05-31 13:08:50|||||||||1
1654002540000|2022-05-31 13:09:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|18
1654002550000|2022-05-31 13:09:10|||||||||9
1654002560000|2022-05-31 13:09:20|||||||||1
1654002570000|2022-05-31 13:09:30|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|15
1654002580000|2022-05-31 13:09:40|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|66
1654002590000|2022-05-31 13:09:50|||||||||9
1654002600000|2022-05-31 13:10:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|56
1654002610000|2022-05-31 13:10:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|21
1654002620000|2022-05-31 13:10:20|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|41
1654002630000|2022-05-31 13:10:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|12
1654002640000|2022-05-31 13:10:40|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|77
1654002650000|2022-05-31 13:10:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|106
1654002660000|2022-05-31 13:11:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|56
1654002670000|2022-05-31 13:11:10|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|47
1654002680000|2022-05-31 13:11:20|||||||||7
1654002690000|2022-05-31 13:11:30|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|55
1654002700000|2022-05-31 13:11:40|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|35
1654002710000|2022-05-31 13:11:50|||||||||25
1654002720000|2022-05-31 13:12:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|45
1654002730000|2022-05-31 13:12:10|||||||||12
1654002740000|2022-05-31 13:12:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|43
1654002750000|2022-05-31 13:12:30|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|25
1654002760000|2022-05-31 13:12:40|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|30
1654002770000|2022-05-31 13:12:50|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|7
1654002780000|2022-05-31 13:13:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|60
1654002790000|2022-05-31 13:13:10|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|40
1654002800000|2022-05-31 13:13:20|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|11
1654002810000|2022-05-31 13:13:30|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|36
1654002820000|2022-05-31 13:13:40|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|31
1654002830000|2022-05-31 13:13:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15
1654002840000|2022-05-31 13:14:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|34
1654002850000|2022-05-31 13:14:10|||||||||4
1654002860000|2022-05-31 13:14:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|55
1654002870000|2022-05-31 13:14:30|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|25
1654002880000|2022-05-31 13:14:40|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|15
1654002890000|2022-05-31 13:14:50|||||||||8
1654002900000|2022-05-31 13:15:00|||||||||37
1654002910000|2022-05-31 13:15:10|||||||||19
1654002920000|2022-05-31 13:15:20|||||||||15
1654002930000|2022-05-31 13:15:30|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|21
1654002940000|2022-05-31 13:15:40|||||||||27
1654002950000|2022-05-31 13:15:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|41
1654002960000|2022-05-31 13:16:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|12
1654002970000|2022-05-31 13:16:10|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|56
1654002980000|2022-05-31 13:16:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|17
1654003000000|2022-05-31 13:16:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|8
1654003020000|2022-05-31 13:17:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|22
1654003030000|2022-05-31 13:17:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|5
1654003040000|2022-05-31 13:17:20|||||||||2
1654003050000|2022-05-31 13:17:30|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|58
1654003060000|2022-05-31 13:17:40|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|25
1654003070000|2022-05-31 13:17:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|37
1654003080000|2022-05-31 13:18:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654003090000|2022-05-31 13:18:10|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|50
1654003100000|2022-05-31 13:18:20|15556.7|15552.7|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|38
1654003110000|2022-05-31 13:18:30|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|27
1654003120000|2022-05-31 13:18:40|||||||||6
1654003130000|2022-05-31 13:18:50|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|46
1654003140000|2022-05-31 13:19:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|53
1654003150000|2022-05-31 13:19:10|||||||||1
1654003160000|2022-05-31 13:19:20|||||||||7
1654003170000|2022-05-31 13:19:30|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|27
1654003180000|2022-05-31 13:19:40|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|45
1654003190000|2022-05-31 13:19:50|||||||||27
1654003200000|2022-05-31 13:20:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|9
1654003210000|2022-05-31 13:20:10|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|5
1654003220000|2022-05-31 13:20:20|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|68
1654003230000|2022-05-31 13:20:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|74
1654003240000|2022-05-31 13:20:40|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|54
1654003250000|2022-05-31 13:20:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|30
1654003260000|2022-05-31 13:21:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|45
1654003270000|2022-05-31 13:21:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|14
1654003280000|2022-05-31 13:21:20|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|13
1654003290000|2022-05-31 13:21:30|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|25
1654003300000|2022-05-31 13:21:40|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|113
1654003310000|2022-05-31 13:21:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|10
1654003320000|2022-05-31 13:22:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|106
1654003330000|2022-05-31 13:22:10|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|66
1654003340000|2022-05-31 13:22:20|||||||||4
1654003350000|2022-05-31 13:22:30|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|31
1654003360000|2022-05-31 13:22:40|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|80
1654003370000|2022-05-31 13:22:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|21
1654003390000|2022-05-31 13:23:10|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|35
1654003400000|2022-05-31 13:23:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654003410000|2022-05-31 13:23:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|27
1654003420000|2022-05-31 13:23:40|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|18
1654003430000|2022-05-31 13:23:50|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|27
1654003440000|2022-05-31 13:24:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|40
1654003450000|2022-05-31 13:24:10|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|68
1654003460000|2022-05-31 13:24:20|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|18
1654003470000|2022-05-31 13:24:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|136
1654003480000|2022-05-31 13:24:40|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|80
1654003490000|2022-05-31 13:24:50|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|21
1654003500000|2022-05-31 13:25:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|81
1654003510000|2022-05-31 13:25:10|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|48
1654003520000|2022-05-31 13:25:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|27
1654003530000|2022-05-31 13:25:30|||||||||10
1654003540000|2022-05-31 13:25:40|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|180
1654003550000|2022-05-31 13:25:50|||||||||25
1654003560000|2022-05-31 13:26:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|31
1654003570000|2022-05-31 13:26:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|12
1654003580000|2022-05-31 13:26:20|||||||||6
1654003590000|2022-05-31 13:26:30|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|26
1654003600000|2022-05-31 13:26:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|52
1654003610000|2022-05-31 13:26:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|97
1654003620000|2022-05-31 13:27:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|32
1654003630000|2022-05-31 13:27:10|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|53
1654003640000|2022-05-31 13:27:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|29
1654003650000|2022-05-31 13:27:30|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|59
1654003660000|2022-05-31 13:27:40|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|50
1654003670000|2022-05-31 13:27:50|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|36
1654003680000|2022-05-31 13:28:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|46
1654003690000|2022-05-31 13:28:10|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|32
1654003700000|2022-05-31 13:28:20|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|27
1654003710000|2022-05-31 13:28:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|20
1654003720000|2022-05-31 13:28:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|3
1654003730000|2022-05-31 13:28:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|80
1654003740000|2022-05-31 13:29:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|25
1654003750000|2022-05-31 13:29:10|||||||||47
1654003760000|2022-05-31 13:29:20|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|25
1654003770000|2022-05-31 13:29:30|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|68
1654003780000|2022-05-31 13:29:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|28
1654003790000|2022-05-31 13:29:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|20
1654003800000|2022-05-31 13:30:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|64
1654003810000|2022-05-31 13:30:10|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|38
1654003820000|2022-05-31 13:30:20|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|82
1654003830000|2022-05-31 13:30:30|15581.7|15577.7|15575.4|15571.4|15586.4|15582.4|15575.4|15571.4|50
1654003840000|2022-05-31 13:30:40|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|31
1654003850000|2022-05-31 13:30:50|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|25
1654003860000|2022-05-31 13:31:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|62
1654003870000|2022-05-31 13:31:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|100
1654003880000|2022-05-31 13:31:20|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|42
1654003890000|2022-05-31 13:31:30|15577|15573|15577|15573|15577|15573|15575.4|15571.4|50
1654003900000|2022-05-31 13:31:40|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|3
1654003910000|2022-05-31 13:31:50|15577|15573|15572.3|15568.3|15577|15573|15572.3|15568.3|15
1654003920000|2022-05-31 13:32:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|60
1654003930000|2022-05-31 13:32:10|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|66
1654003940000|2022-05-31 13:32:20|||||||||18
1654003950000|2022-05-31 13:32:30|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15570.8|15566.8|103
1654003960000|2022-05-31 13:32:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|36
1654003970000|2022-05-31 13:32:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|37
1654003980000|2022-05-31 13:33:00|||||||||40
1654003990000|2022-05-31 13:33:10|||||||||5
1654004000000|2022-05-31 13:33:20|||||||||21
1654004010000|2022-05-31 13:33:30|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|75
1654004020000|2022-05-31 13:33:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|22
1654004030000|2022-05-31 13:33:50|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|50
1654004040000|2022-05-31 13:34:00|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15562.9|15558.9|65
1654004050000|2022-05-31 13:34:10|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|28
1654004070000|2022-05-31 13:34:30|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|33
1654004080000|2022-05-31 13:34:40|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|77
1654004090000|2022-05-31 13:34:50|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|36
1654004100000|2022-05-31 13:35:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|20
1654004110000|2022-05-31 13:35:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|29
1654004120000|2022-05-31 13:35:20|||||||||21
1654004130000|2022-05-31 13:35:30|||||||||38
1654004140000|2022-05-31 13:35:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|71
1654004150000|2022-05-31 13:35:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|11
1654004160000|2022-05-31 13:36:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|91
1654004170000|2022-05-31 13:36:10|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|25
1654004180000|2022-05-31 13:36:20|||||||||28
1654004190000|2022-05-31 13:36:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|89
1654004200000|2022-05-31 13:36:40|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|84
1654004210000|2022-05-31 13:36:50|15552|15548|15544.2|15540.2|15552|15548|15544.2|15540.2|64
1654004220000|2022-05-31 13:37:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|51
1654004230000|2022-05-31 13:37:10|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15537.9|15533.9|54
1654004240000|2022-05-31 13:37:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|91
1654004250000|2022-05-31 13:37:30|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|33
1654004260000|2022-05-31 13:37:40|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|68
1654004270000|2022-05-31 13:37:50|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|26
1654004280000|2022-05-31 13:38:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|55
1654004290000|2022-05-31 13:38:10|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|52
1654004300000|2022-05-31 13:38:20|||||||||47
1654004310000|2022-05-31 13:38:30|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|58
1654004320000|2022-05-31 13:38:40|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|16
1654004330000|2022-05-31 13:38:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|57
1654004340000|2022-05-31 13:39:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|36
1654004350000|2022-05-31 13:39:10|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|42
1654004360000|2022-05-31 13:39:20|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|42
1654004370000|2022-05-31 13:39:30|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|20
1654004380000|2022-05-31 13:39:40|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|54
1654004390000|2022-05-31 13:39:50|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|30
1654004400000|2022-05-31 13:40:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|72
1654004410000|2022-05-31 13:40:10|15572.3|15568.3|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|49
1654004420000|2022-05-31 13:40:20|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|20
1654004430000|2022-05-31 13:40:30|||||||||1
1654004440000|2022-05-31 13:40:40|||||||||54
1654004450000|2022-05-31 13:40:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|3
1654004460000|2022-05-31 13:41:00|15573.9|15569.9|15570.8|15566.8|15573.9|15569.9|15570.8|15566.8|18
1654004470000|2022-05-31 13:41:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1654004480000|2022-05-31 13:41:20|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|43
1654004490000|2022-05-31 13:41:30|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|43
1654004500000|2022-05-31 13:41:40|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|51
1654004510000|2022-05-31 13:41:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|14
1654004520000|2022-05-31 13:42:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|88
1654004530000|2022-05-31 13:42:10|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|46
1654004540000|2022-05-31 13:42:20|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|72
1654004550000|2022-05-31 13:42:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|25
1654004560000|2022-05-31 13:42:40|15545.8|15541.8|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|97
1654004570000|2022-05-31 13:42:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|61
1654004580000|2022-05-31 13:43:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|53
1654004590000|2022-05-31 13:43:10|||||||||15
1654004600000|2022-05-31 13:43:20|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15533.3|15529.3|64
1654004610000|2022-05-31 13:43:30|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|80
1654004620000|2022-05-31 13:43:40|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|13
1654004630000|2022-05-31 13:43:50|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|34
1654004640000|2022-05-31 13:44:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|52
1654004650000|2022-05-31 13:44:10|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15527|15523|38
1654004660000|2022-05-31 13:44:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|36
1654004670000|2022-05-31 13:44:30|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|38
1654004680000|2022-05-31 13:44:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|74
1654004690000|2022-05-31 13:44:50|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|89
1654004700000|2022-05-31 13:45:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|9
1654004710000|2022-05-31 13:45:10|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|57
1654004720000|2022-05-31 13:45:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|8
1654004730000|2022-05-31 13:45:30|||||||||1
1654004740000|2022-05-31 13:45:40|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|88
1654004750000|2022-05-31 13:45:50|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|47
1654004760000|2022-05-31 13:46:00|15527|15523|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|12
1654004770000|2022-05-31 13:46:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|16
1654004780000|2022-05-31 13:46:20|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|62
1654004790000|2022-05-31 13:46:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|11
1654004800000|2022-05-31 13:46:40|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|14
1654004810000|2022-05-31 13:46:50|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15536.4|15532.4|135
1654004820000|2022-05-31 13:47:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|25
1654004830000|2022-05-31 13:47:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|47
1654004840000|2022-05-31 13:47:20|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|94
1654004850000|2022-05-31 13:47:30|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|29
1654004860000|2022-05-31 13:47:40|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|48
1654004870000|2022-05-31 13:47:50|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|16
1654004880000|2022-05-31 13:48:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|71
1654004890000|2022-05-31 13:48:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|8
1654004900000|2022-05-31 13:48:20|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|45
1654004910000|2022-05-31 13:48:30|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15536.4|15532.4|15
1654004920000|2022-05-31 13:48:40|||||||||6
1654004930000|2022-05-31 13:48:50|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|48
1654004940000|2022-05-31 13:49:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|65
1654004950000|2022-05-31 13:49:10|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15536.4|15532.4|59
1654004960000|2022-05-31 13:49:20|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|21
1654004970000|2022-05-31 13:49:30|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15537.9|15533.9|97
1654004980000|2022-05-31 13:49:40|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|13
1654004990000|2022-05-31 13:49:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|27
1654005000000|2022-05-31 13:50:00|15534.8|15530.8|15547.3|15543.3|15547.3|15543.3|15534.8|15530.8|85
1654005010000|2022-05-31 13:50:10|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|28
1654005020000|2022-05-31 13:50:20|||||||||43
1654005030000|2022-05-31 13:50:30|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|71
1654005040000|2022-05-31 13:50:40|15550.4|15546.4|15545.8|15541.8|15550.4|15546.4|15544.2|15540.2|41
1654005050000|2022-05-31 13:50:50|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|28
1654005060000|2022-05-31 13:51:00|||||||||24
1654005070000|2022-05-31 13:51:10|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|17
1654005080000|2022-05-31 13:51:20|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|55
1654005090000|2022-05-31 13:51:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|50
1654005100000|2022-05-31 13:51:40|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|18
1654005110000|2022-05-31 13:51:50|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|28
1654005120000|2022-05-31 13:52:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|29
1654005130000|2022-05-31 13:52:10|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|20
1654005140000|2022-05-31 13:52:20|||||||||15
1654005150000|2022-05-31 13:52:30|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|15
1654005160000|2022-05-31 13:52:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15
1654005170000|2022-05-31 13:52:50|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15537.9|15533.9|36
1654005180000|2022-05-31 13:53:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|33
1654005190000|2022-05-31 13:53:10|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|30
1654005200000|2022-05-31 13:53:20|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|21
1654005210000|2022-05-31 13:53:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|22
1654005220000|2022-05-31 13:53:40|15541.1|15537.1|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|24
1654005230000|2022-05-31 13:53:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|5
1654005240000|2022-05-31 13:54:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|7
1654005250000|2022-05-31 13:54:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|5
1654005260000|2022-05-31 13:54:20|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|8
1654005270000|2022-05-31 13:54:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|16
1654005280000|2022-05-31 13:54:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654005290000|2022-05-31 13:54:50|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|49
1654005300000|2022-05-31 13:55:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|29
1654005310000|2022-05-31 13:55:10|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|46
1654005320000|2022-05-31 13:55:20|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|5
1654005330000|2022-05-31 13:55:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|160
1654005340000|2022-05-31 13:55:40|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|11
1654005350000|2022-05-31 13:55:50|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|25
1654005360000|2022-05-31 13:56:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|6
1654005370000|2022-05-31 13:56:10|15533.3|15529.3|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|22
1654005380000|2022-05-31 13:56:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|55
1654005390000|2022-05-31 13:56:30|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|30
1654005400000|2022-05-31 13:56:40|||||||||3
1654005410000|2022-05-31 13:56:50|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|35
1654005420000|2022-05-31 13:57:00|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|90
1654005430000|2022-05-31 13:57:10|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|39
1654005440000|2022-05-31 13:57:20|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|37
1654005450000|2022-05-31 13:57:30|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|34
1654005460000|2022-05-31 13:57:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|14
1654005470000|2022-05-31 13:57:50|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|13
1654005480000|2022-05-31 13:58:00|15527|15523|15522.3|15518.3|15527|15523|15522.3|15518.3|15
1654005490000|2022-05-31 13:58:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|38
1654005500000|2022-05-31 13:58:20|||||||||18
1654005510000|2022-05-31 13:58:30|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|12
1654005520000|2022-05-31 13:58:40|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|33
1654005530000|2022-05-31 13:58:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|11
1654005540000|2022-05-31 13:59:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|34
1654005550000|2022-05-31 13:59:10|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|11
1654005560000|2022-05-31 13:59:20|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|48
1654005570000|2022-05-31 13:59:30|||||||||7
1654005580000|2022-05-31 13:59:40|15527|15523|15527|15523|15527|15523|15527|15523|23
1654005590000|2022-05-31 13:59:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654005600000|2022-05-31 14:00:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|25
1654005610000|2022-05-31 14:00:10|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|18
1654005620000|2022-05-31 14:00:20|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|53
1654005630000|2022-05-31 14:00:30|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15512.9|15508.9|32
1654005640000|2022-05-31 14:00:40|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|17
1654005650000|2022-05-31 14:00:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|28
1654005660000|2022-05-31 14:01:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15511.4|15507.4|195
1654005670000|2022-05-31 14:01:10|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|54
1654005680000|2022-05-31 14:01:20|15514.5|15510.5|15506.7|15502.7|15514.5|15510.5|15506.7|15502.7|68
1654005690000|2022-05-31 14:01:30|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|169
1654005700000|2022-05-31 14:01:40|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|69
1654005710000|2022-05-31 14:01:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|22
1654005720000|2022-05-31 14:02:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|29
1654005730000|2022-05-31 14:02:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|18
1654005740000|2022-05-31 14:02:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|50
1654005750000|2022-05-31 14:02:30|||||||||38
1654005760000|2022-05-31 14:02:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|65
1654005770000|2022-05-31 14:02:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|18
1654005780000|2022-05-31 14:03:00|||||||||9
1654005790000|2022-05-31 14:03:10|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|42
1654005800000|2022-05-31 14:03:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|89
1654005820000|2022-05-31 14:03:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|41
1654005830000|2022-05-31 14:03:50|||||||||32
1654005840000|2022-05-31 14:04:00|||||||||46
1654005850000|2022-05-31 14:04:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|12
1654005860000|2022-05-31 14:04:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15
1654005870000|2022-05-31 14:04:30|15517.6|15513.6|15509.8|15505.8|15517.6|15513.6|15509.8|15505.8|13
1654005880000|2022-05-31 14:04:40|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|20
1654005890000|2022-05-31 14:04:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|6
1654005900000|2022-05-31 14:05:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|34
1654005910000|2022-05-31 14:05:10|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|60
1654005920000|2022-05-31 14:05:20|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15500.4|15496.4|121
1654005930000|2022-05-31 14:05:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|3
1654005940000|2022-05-31 14:05:40|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|8
1654005950000|2022-05-31 14:05:50|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|9
1654005960000|2022-05-31 14:06:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|65
1654005970000|2022-05-31 14:06:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|53
1654005980000|2022-05-31 14:06:20|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|36
1654005990000|2022-05-31 14:06:30|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|63
1654006000000|2022-05-31 14:06:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654006010000|2022-05-31 14:06:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|14
1654006020000|2022-05-31 14:07:00|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|67
1654006030000|2022-05-31 14:07:10|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|21
1654006040000|2022-05-31 14:07:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15506.7|15502.7|45
1654006050000|2022-05-31 14:07:30|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|54
1654006060000|2022-05-31 14:07:40|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15508.3|15504.3|77
1654006070000|2022-05-31 14:07:50|||||||||34
1654006080000|2022-05-31 14:08:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|75
1654006090000|2022-05-31 14:08:10|15520.8|15516.8|15523.9|15519.9|15528.6|15524.6|15520.8|15516.8|200
1654006100000|2022-05-31 14:08:20|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|65
1654006110000|2022-05-31 14:08:30|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|27
1654006120000|2022-05-31 14:08:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|6
1654006130000|2022-05-31 14:08:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|3
1654006140000|2022-05-31 14:09:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|25
1654006150000|2022-05-31 14:09:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|12
1654006160000|2022-05-31 14:09:20|||||||||5
1654006170000|2022-05-31 14:09:30|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|35
1654006180000|2022-05-31 14:09:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15
1654006190000|2022-05-31 14:09:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|22
1654006200000|2022-05-31 14:10:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|16
1654006210000|2022-05-31 14:10:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|26
1654006220000|2022-05-31 14:10:20|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|21
1654006230000|2022-05-31 14:10:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|6
1654006240000|2022-05-31 14:10:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|12
1654006250000|2022-05-31 14:10:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|32
1654006260000|2022-05-31 14:11:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|45
1654006270000|2022-05-31 14:11:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|33
1654006280000|2022-05-31 14:11:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|20
1654006290000|2022-05-31 14:11:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|32
1654006300000|2022-05-31 14:11:40|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|51
1654006310000|2022-05-31 14:11:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|13
1654006320000|2022-05-31 14:12:00|15497.3|15493.3|15506.7|15502.7|15509.8|15505.8|15497.3|15493.3|42
1654006330000|2022-05-31 14:12:10|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|58
1654006340000|2022-05-31 14:12:20|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|38
1654006350000|2022-05-31 14:12:30|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|21
1654006360000|2022-05-31 14:12:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|1
1654006370000|2022-05-31 14:12:50|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|31
1654006380000|2022-05-31 14:13:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|19
1654006390000|2022-05-31 14:13:10|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|13
1654006400000|2022-05-31 14:13:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|20
1654006410000|2022-05-31 14:13:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|6
1654006420000|2022-05-31 14:13:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|11
1654006430000|2022-05-31 14:13:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654006440000|2022-05-31 14:14:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|12
1654006450000|2022-05-31 14:14:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|10
1654006460000|2022-05-31 14:14:20|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|18
1654006470000|2022-05-31 14:14:30|15502|15498|15506.7|15502.7|15506.7|15502.7|15502|15498|27
1654006480000|2022-05-31 14:14:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|27
1654006490000|2022-05-31 14:14:50|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|28
1654006500000|2022-05-31 14:15:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|15
1654006510000|2022-05-31 14:15:10|15512.9|15508.9|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|52
1654006520000|2022-05-31 14:15:20|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|47
1654006530000|2022-05-31 14:15:30|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|20
1654006540000|2022-05-31 14:15:40|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|32
1654006550000|2022-05-31 14:15:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|61
1654006560000|2022-05-31 14:16:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|12
1654006570000|2022-05-31 14:16:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|20
1654006580000|2022-05-31 14:16:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|3
1654006590000|2022-05-31 14:16:30|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|17
1654006600000|2022-05-31 14:16:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|9
1654006610000|2022-05-31 14:16:50|15520.8|15516.8|15516.1|15512.1|15520.8|15516.8|15516.1|15512.1|18
1654006620000|2022-05-31 14:17:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|42
1654006630000|2022-05-31 14:17:10|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|25
1654006640000|2022-05-31 14:17:20|15516.1|15512.1|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|29
1654006650000|2022-05-31 14:17:30|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15517.6|15513.6|5
1654006660000|2022-05-31 14:17:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|19
1654006670000|2022-05-31 14:17:50|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|21
1654006680000|2022-05-31 14:18:00|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|20
1654006690000|2022-05-31 14:18:10|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|8
1654006700000|2022-05-31 14:18:20|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|13
1654006710000|2022-05-31 14:18:30|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|17
1654006720000|2022-05-31 14:18:40|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|26
1654006730000|2022-05-31 14:18:50|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|24
1654006740000|2022-05-31 14:19:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|5
1654006750000|2022-05-31 14:19:10|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|43
1654006770000|2022-05-31 14:19:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|29
1654006780000|2022-05-31 14:19:40|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|28
1654006790000|2022-05-31 14:19:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|11
1654006800000|2022-05-31 14:20:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|23
1654006810000|2022-05-31 14:20:10|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|6
1654006820000|2022-05-31 14:20:20|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15508.3|15504.3|27
1654006830000|2022-05-31 14:20:30|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|36
1654006840000|2022-05-31 14:20:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|10
1654006850000|2022-05-31 14:20:50|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|35
1654006860000|2022-05-31 14:21:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|66
1654006870000|2022-05-31 14:21:10|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|35
1654006880000|2022-05-31 14:21:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|13
1654006890000|2022-05-31 14:21:30|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|47
1654006900000|2022-05-31 14:21:40|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|22
1654006910000|2022-05-31 14:21:50|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|20
1654006920000|2022-05-31 14:22:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|27
1654006930000|2022-05-31 14:22:10|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|2
1654006950000|2022-05-31 14:22:30|15516.1|15512.1|15517.6|15513.6|15519.2|15515.2|15512.9|15508.9|32
1654006960000|2022-05-31 14:22:40|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|61
1654006970000|2022-05-31 14:22:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|32
1654006980000|2022-05-31 14:23:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|34
1654006990000|2022-05-31 14:23:10|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|59
1654007000000|2022-05-31 14:23:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|11
1654007010000|2022-05-31 14:23:30|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|14
1654007020000|2022-05-31 14:23:40|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|18
1654007030000|2022-05-31 14:23:50|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|39
1654007040000|2022-05-31 14:24:00|15522.3|15518.3|15519.2|15515.2|15523.9|15519.9|15519.2|15515.2|67
1654007060000|2022-05-31 14:24:20|||||||||10
1654007070000|2022-05-31 14:24:30|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|40
1654007080000|2022-05-31 14:24:40|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15517.6|15513.6|36
1654007090000|2022-05-31 14:24:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|2
1654007100000|2022-05-31 14:25:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|15
1654007110000|2022-05-31 14:25:10|||||||||31
1654007120000|2022-05-31 14:25:20|||||||||4
1654007130000|2022-05-31 14:25:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|30
1654007140000|2022-05-31 14:25:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|31
1654007150000|2022-05-31 14:25:50|15517.6|15513.6|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|82
1654007160000|2022-05-31 14:26:00|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|19
1654007170000|2022-05-31 14:26:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|30
1654007180000|2022-05-31 14:26:20|||||||||17
1654007190000|2022-05-31 14:26:30|15517.6|15513.6|15519.2|15515.2|15520.8|15516.8|15516.1|15512.1|31
1654007200000|2022-05-31 14:26:40|||||||||7
1654007210000|2022-05-31 14:26:50|||||||||4
1654007220000|2022-05-31 14:27:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15520.8|15516.8|49
1654007230000|2022-05-31 14:27:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|33
1654007240000|2022-05-31 14:27:20|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|71
1654007250000|2022-05-31 14:27:30|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|144
1654007260000|2022-05-31 14:27:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|80
1654007270000|2022-05-31 14:27:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|35
1654007280000|2022-05-31 14:28:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|27
1654007290000|2022-05-31 14:28:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|16
1654007300000|2022-05-31 14:28:20|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|140
1654007310000|2022-05-31 14:28:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|42
1654007320000|2022-05-31 14:28:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|31
1654007330000|2022-05-31 14:28:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|6
1654007340000|2022-05-31 14:29:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|15
1654007350000|2022-05-31 14:29:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|126
1654007360000|2022-05-31 14:29:20|||||||||134
1654007370000|2022-05-31 14:29:30|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|70
1654007380000|2022-05-31 14:29:40|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|46
1654007390000|2022-05-31 14:29:50|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|19
1654007400000|2022-05-31 14:30:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|47
1654007410000|2022-05-31 14:30:10|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|9
1654007420000|2022-05-31 14:30:20|15517.6|15513.6|15512.9|15508.9|15517.6|15513.6|15512.9|15508.9|47
1654007430000|2022-05-31 14:30:30|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|190
1654007440000|2022-05-31 14:30:40|||||||||5
1654007450000|2022-05-31 14:30:50|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|140
1654007460000|2022-05-31 14:31:00|||||||||2
1654007480000|2022-05-31 14:31:20|15508.3|15504.3|15503.6|15499.6|15508.3|15504.3|15503.6|15499.6|148
1654007490000|2022-05-31 14:31:30|||||||||19
1654007500000|2022-05-31 14:31:40|||||||||27
1654007520000|2022-05-31 14:32:00|||||||||54
1654007530000|2022-05-31 14:32:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|102
1654007540000|2022-05-31 14:32:20|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|14
1654007550000|2022-05-31 14:32:30|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|95
1654007560000|2022-05-31 14:32:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|29
1654007580000|2022-05-31 14:33:00|||||||||29
1654007590000|2022-05-31 14:33:10|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|90
1654007600000|2022-05-31 14:33:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|19
1654007610000|2022-05-31 14:33:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|10
1654007620000|2022-05-31 14:33:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|14
1654007630000|2022-05-31 14:33:50|||||||||4
1654007640000|2022-05-31 14:34:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|60
1654007650000|2022-05-31 14:34:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|50
1654007660000|2022-05-31 14:34:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|49
1654007670000|2022-05-31 14:34:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|39
1654007680000|2022-05-31 14:34:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|45
1654007690000|2022-05-31 14:34:50|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|21
1654007700000|2022-05-31 14:35:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|9
1654007710000|2022-05-31 14:35:10|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|25
1654007720000|2022-05-31 14:35:20|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|10
1654007730000|2022-05-31 14:35:30|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|67
1654007740000|2022-05-31 14:35:40|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|79
1654007750000|2022-05-31 14:35:50|||||||||3
1654007760000|2022-05-31 14:36:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|87
1654007770000|2022-05-31 14:36:10|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|79
1654007780000|2022-05-31 14:36:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|23
1654007790000|2022-05-31 14:36:30|||||||||40
1654007800000|2022-05-31 14:36:40|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|50
1654007810000|2022-05-31 14:36:50|15502|15498|15500.4|15496.4|15502|15498|15497.3|15493.3|59
1654007820000|2022-05-31 14:37:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|25
1654007830000|2022-05-31 14:37:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|20
1654007840000|2022-05-31 14:37:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|11
1654007850000|2022-05-31 14:37:30|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|27
1654007860000|2022-05-31 14:37:40|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15512.9|15508.9|47
1654007870000|2022-05-31 14:37:50|||||||||18
1654007880000|2022-05-31 14:38:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|61
1654007900000|2022-05-31 14:38:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|16
1654007910000|2022-05-31 14:38:30|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|16
1654007920000|2022-05-31 14:38:40|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|45
1654007930000|2022-05-31 14:38:50|||||||||1
1654007940000|2022-05-31 14:39:00|||||||||13
1654007950000|2022-05-31 14:39:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|7
1654007960000|2022-05-31 14:39:20|||||||||6
1654007970000|2022-05-31 14:39:30|||||||||2
1654007980000|2022-05-31 14:39:40|||||||||7
1654007990000|2022-05-31 14:39:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|24
1654008000000|2022-05-31 14:40:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|16
1654008010000|2022-05-31 14:40:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15505.1|15501.1|63
1654008020000|2022-05-31 14:40:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|23
1654008030000|2022-05-31 14:40:30|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|10
1654008040000|2022-05-31 14:40:40|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|25
1654008050000|2022-05-31 14:40:50|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|11
1654008060000|2022-05-31 14:41:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654008070000|2022-05-31 14:41:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|9
1654008090000|2022-05-31 14:41:30|||||||||1
1654008100000|2022-05-31 14:41:40|||||||||1
1654008130000|2022-05-31 14:42:10|||||||||24
1654008140000|2022-05-31 14:42:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|14
1654008150000|2022-05-31 14:42:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|23
1654008160000|2022-05-31 14:42:40|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|71
1654008170000|2022-05-31 14:42:50|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|72
1654008180000|2022-05-31 14:43:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|34
1654008190000|2022-05-31 14:43:10|||||||||29
1654008200000|2022-05-31 14:43:20|15502|15498|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|25
1654008220000|2022-05-31 14:43:40|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|11
1654008230000|2022-05-31 14:43:50|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|21
1654008240000|2022-05-31 14:44:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|22
1654008250000|2022-05-31 14:44:10|15503.6|15499.6|15506.7|15502.7|15508.3|15504.3|15503.6|15499.6|69
1654008260000|2022-05-31 14:44:20|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|41
1654008270000|2022-05-31 14:44:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|127
1654008280000|2022-05-31 14:44:40|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|138
1654008290000|2022-05-31 14:44:50|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|27
1654008300000|2022-05-31 14:45:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|35
1654008310000|2022-05-31 14:45:10|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|63
1654008320000|2022-05-31 14:45:20|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|107
1654008330000|2022-05-31 14:45:30|||||||||9
1654008340000|2022-05-31 14:45:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|18
1654008350000|2022-05-31 14:45:50|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15486.4|15482.4|93
1654008360000|2022-05-31 14:46:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|11
1654008370000|2022-05-31 14:46:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|9
1654008380000|2022-05-31 14:46:20|||||||||3
1654008390000|2022-05-31 14:46:30|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|13
1654008400000|2022-05-31 14:46:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|38
1654008410000|2022-05-31 14:46:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|19
1654008420000|2022-05-31 14:47:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|18
1654008430000|2022-05-31 14:47:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|75
1654008440000|2022-05-31 14:47:20|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|30
1654008450000|2022-05-31 14:47:30|15500.4|15496.4|15502|15498|15502|15498|15498.9|15494.9|27
1654008460000|2022-05-31 14:47:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|70
1654008470000|2022-05-31 14:47:50|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|126
1654008480000|2022-05-31 14:48:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|24
1654008490000|2022-05-31 14:48:10|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|29
1654008500000|2022-05-31 14:48:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|3
1654008510000|2022-05-31 14:48:30|15497.3|15493.3|15500.4|15496.4|15502|15498|15497.3|15493.3|19
1654008520000|2022-05-31 14:48:40|||||||||1
1654008530000|2022-05-31 14:48:50|||||||||39
1654008540000|2022-05-31 14:49:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|43
1654008550000|2022-05-31 14:49:10|15502|15498|15506.7|15502.7|15506.7|15502.7|15502|15498|20
1654008560000|2022-05-31 14:49:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|31
1654008570000|2022-05-31 14:49:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|18
1654008580000|2022-05-31 14:49:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|8
1654008590000|2022-05-31 14:49:50|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|43
1654008600000|2022-05-31 14:50:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|18
1654008610000|2022-05-31 14:50:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|24
1654008620000|2022-05-31 14:50:20|15505.1|15501.1|15497.3|15493.3|15506.7|15502.7|15497.3|15493.3|22
1654008630000|2022-05-31 14:50:30|||||||||61
1654008650000|2022-05-31 14:50:50|||||||||49
1654008660000|2022-05-31 14:51:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|64
1654008680000|2022-05-31 14:51:20|||||||||1
1654008700000|2022-05-31 14:51:40|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|20
1654008710000|2022-05-31 14:51:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|6
1654008720000|2022-05-31 14:52:00|||||||||1
1654008730000|2022-05-31 14:52:10|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|67
1654008740000|2022-05-31 14:52:20|15502|15498|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|14
1654008750000|2022-05-31 14:52:30|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|30
1654008760000|2022-05-31 14:52:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654008770000|2022-05-31 14:52:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|11
1654008780000|2022-05-31 14:53:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|13
1654008790000|2022-05-31 14:53:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|43
1654008820000|2022-05-31 14:53:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|20
1654008830000|2022-05-31 14:53:50|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15494.2|15490.2|101
1654008840000|2022-05-31 14:54:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|26
1654008850000|2022-05-31 14:54:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|16
1654008860000|2022-05-31 14:54:20|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|26
1654008870000|2022-05-31 14:54:30|||||||||29
1654008880000|2022-05-31 14:54:40|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|20
1654008890000|2022-05-31 14:54:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|26
1654008900000|2022-05-31 14:55:00|15502|15498|15502|15498|15502|15498|15502|15498|24
1654008910000|2022-05-31 14:55:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|16
1654008920000|2022-05-31 14:55:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654008940000|2022-05-31 14:55:40|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|22
1654008950000|2022-05-31 14:55:50|15503.6|15499.6|15498.9|15494.9|15503.6|15499.6|15497.3|15493.3|73
1654008960000|2022-05-31 14:56:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|38
1654008970000|2022-05-31 14:56:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|10
1654008980000|2022-05-31 14:56:20|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|33
1654008990000|2022-05-31 14:56:30|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|64
1654009000000|2022-05-31 14:56:40|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|26
1654009010000|2022-05-31 14:56:50|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|14
1654009020000|2022-05-31 14:57:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|64
1654009030000|2022-05-31 14:57:10|||||||||50
1654009040000|2022-05-31 14:57:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|12
1654009050000|2022-05-31 14:57:30|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|14
1654009060000|2022-05-31 14:57:40|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15492.6|15488.6|15
1654009070000|2022-05-31 14:57:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|13
1654009080000|2022-05-31 14:58:00|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|26
1654009090000|2022-05-31 14:58:10|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|23
1654009100000|2022-05-31 14:58:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15
1654009110000|2022-05-31 14:58:30|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|11
1654009120000|2022-05-31 14:58:40|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|49
1654009130000|2022-05-31 14:58:50|||||||||2
1654009140000|2022-05-31 14:59:00|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|60
1654009150000|2022-05-31 14:59:10|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|9
1654009160000|2022-05-31 14:59:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|21
1654009180000|2022-05-31 14:59:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|72
1654009190000|2022-05-31 14:59:50|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|52
1654009200000|2022-05-31 15:00:00|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|82
1654009210000|2022-05-31 15:00:10|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|23
1654009220000|2022-05-31 15:00:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|52
1654009230000|2022-05-31 15:00:30|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|91
1654009240000|2022-05-31 15:00:40|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|28
1654009250000|2022-05-31 15:00:50|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|20
1654009260000|2022-05-31 15:01:00|||||||||27
1654009270000|2022-05-31 15:01:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|33
1654009280000|2022-05-31 15:01:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|13
1654009290000|2022-05-31 15:01:30|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|9
1654009300000|2022-05-31 15:01:40|||||||||22
1654009310000|2022-05-31 15:01:50|||||||||5
1654009320000|2022-05-31 15:02:00|15484.8|15480.8|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|41
1654009330000|2022-05-31 15:02:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654009340000|2022-05-31 15:02:20|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|17
1654009350000|2022-05-31 15:02:30|||||||||20
1654009360000|2022-05-31 15:02:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|56
1654009370000|2022-05-31 15:02:50|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|49
1654009380000|2022-05-31 15:03:00|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|23
1654009390000|2022-05-31 15:03:10|15478.6|15474.6|15475.4|15471.4|15480.1|15476.1|15475.4|15471.4|120
1654009400000|2022-05-31 15:03:20|15477|15473|15472.3|15468.3|15477|15473|15469.2|15465.2|66
1654009410000|2022-05-31 15:03:30|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|28
1654009420000|2022-05-31 15:03:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|24
1654009430000|2022-05-31 15:03:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654009440000|2022-05-31 15:04:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|51
1654009450000|2022-05-31 15:04:10|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|63
1654009460000|2022-05-31 15:04:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|26
1654009470000|2022-05-31 15:04:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|20
1654009480000|2022-05-31 15:04:40|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|44
1654009490000|2022-05-31 15:04:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|43
1654009500000|2022-05-31 15:05:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|60
1654009510000|2022-05-31 15:05:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|33
1654009520000|2022-05-31 15:05:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|10
1654009530000|2022-05-31 15:05:30|15483.3|15479.3|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|35
1654009540000|2022-05-31 15:05:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|20
1654009550000|2022-05-31 15:05:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|15
1654009560000|2022-05-31 15:06:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|75
1654009570000|2022-05-31 15:06:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|22
1654009580000|2022-05-31 15:06:20|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|19
1654009590000|2022-05-31 15:06:30|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|12
1654009600000|2022-05-31 15:06:40|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|300
1654009610000|2022-05-31 15:06:50|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|13
1654009620000|2022-05-31 15:07:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|40
1654009630000|2022-05-31 15:07:10|||||||||18
1654009640000|2022-05-31 15:07:20|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|31
1654009650000|2022-05-31 15:07:30|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|16
1654009660000|2022-05-31 15:07:40|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|14
1654009670000|2022-05-31 15:07:50|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|53
1654009680000|2022-05-31 15:08:00|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|31
1654009690000|2022-05-31 15:08:10|15487.9|15483.9|15492.6|15488.6|15492.6|15488.6|15484.8|15480.8|44
1654009700000|2022-05-31 15:08:20|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|38
1654009710000|2022-05-31 15:08:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|29
1654009720000|2022-05-31 15:08:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|5
1654009730000|2022-05-31 15:08:50|15484.8|15480.8|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|36
1654009740000|2022-05-31 15:09:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|4
1654009760000|2022-05-31 15:09:20|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|27
1654009770000|2022-05-31 15:09:30|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|9
1654009780000|2022-05-31 15:09:40|15486.4|15482.4|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|47
1654009790000|2022-05-31 15:09:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|72
1654009800000|2022-05-31 15:10:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|8
1654009810000|2022-05-31 15:10:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|33
1654009820000|2022-05-31 15:10:20|||||||||14
1654009830000|2022-05-31 15:10:30|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|11
1654009840000|2022-05-31 15:10:40|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|14
1654009850000|2022-05-31 15:10:50|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|44
1654009860000|2022-05-31 15:11:00|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|129
1654009870000|2022-05-31 15:11:10|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|11
1654009880000|2022-05-31 15:11:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|25
1654009890000|2022-05-31 15:11:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|17
1654009900000|2022-05-31 15:11:40|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|17
1654009910000|2022-05-31 15:11:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15
1654009920000|2022-05-31 15:12:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|26
1654009930000|2022-05-31 15:12:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|37
1654009940000|2022-05-31 15:12:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|44
1654009950000|2022-05-31 15:12:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|33
1654009960000|2022-05-31 15:12:40|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15505.1|15501.1|30
1654009970000|2022-05-31 15:12:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|14
1654009980000|2022-05-31 15:13:00|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|58
1654009990000|2022-05-31 15:13:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|22
1654010000000|2022-05-31 15:13:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|11
1654010010000|2022-05-31 15:13:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|47
1654010020000|2022-05-31 15:13:40|||||||||9
1654010030000|2022-05-31 15:13:50|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|36
1654010040000|2022-05-31 15:14:00|||||||||16
1654010050000|2022-05-31 15:14:10|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|66
1654010060000|2022-05-31 15:14:20|15492.6|15488.6|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|55
1654010070000|2022-05-31 15:14:30|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|87
1654010080000|2022-05-31 15:14:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|54
1654010090000|2022-05-31 15:14:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|47
1654010100000|2022-05-31 15:15:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|27
1654010110000|2022-05-31 15:15:10|||||||||13
1654010120000|2022-05-31 15:15:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|35
1654010130000|2022-05-31 15:15:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|88
1654010140000|2022-05-31 15:15:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|13
1654010150000|2022-05-31 15:15:50|15514.5|15510.5|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|45
1654010160000|2022-05-31 15:16:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|13
1654010170000|2022-05-31 15:16:10|||||||||13
1654010180000|2022-05-31 15:16:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|15
1654010190000|2022-05-31 15:16:30|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|63
1654010200000|2022-05-31 15:16:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|4
1654010210000|2022-05-31 15:16:50|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|3
1654010220000|2022-05-31 15:17:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|25
1654010230000|2022-05-31 15:17:10|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|18
1654010240000|2022-05-31 15:17:20|||||||||3
1654010250000|2022-05-31 15:17:30|||||||||8
1654010260000|2022-05-31 15:17:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|7
1654010270000|2022-05-31 15:17:50|||||||||2
1654010280000|2022-05-31 15:18:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|31
1654010290000|2022-05-31 15:18:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|23
1654010300000|2022-05-31 15:18:20|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|6
1654010310000|2022-05-31 15:18:30|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|20
1654010320000|2022-05-31 15:18:40|||||||||17
1654010340000|2022-05-31 15:19:00|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|43
1654010350000|2022-05-31 15:19:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|56
1654010360000|2022-05-31 15:19:20|15514.5|15510.5|15516.1|15512.1|15517.6|15513.6|15514.5|15510.5|21
1654010370000|2022-05-31 15:19:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|8
1654010380000|2022-05-31 15:19:40|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|79
1654010390000|2022-05-31 15:19:50|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|24
1654010400000|2022-05-31 15:20:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|13
1654010410000|2022-05-31 15:20:10|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|35
1654010420000|2022-05-31 15:20:20|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|45
1654010430000|2022-05-31 15:20:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|22
1654010450000|2022-05-31 15:20:50|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|39
1654010460000|2022-05-31 15:21:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|66
1654010470000|2022-05-31 15:21:10|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|26
1654010480000|2022-05-31 15:21:20|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|49
1654010490000|2022-05-31 15:21:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|40
1654010500000|2022-05-31 15:21:40|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|25
1654010510000|2022-05-31 15:21:50|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|61
1654010520000|2022-05-31 15:22:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|12
1654010530000|2022-05-31 15:22:10|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|23
1654010540000|2022-05-31 15:22:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|69
1654010550000|2022-05-31 15:22:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|11
1654010560000|2022-05-31 15:22:40|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|22
1654010570000|2022-05-31 15:22:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|6
1654010580000|2022-05-31 15:23:00|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|38
1654010600000|2022-05-31 15:23:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|27
1654010610000|2022-05-31 15:23:30|||||||||4
1654010620000|2022-05-31 15:23:40|||||||||13
1654010630000|2022-05-31 15:23:50|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|38
1654010650000|2022-05-31 15:24:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|13
1654010660000|2022-05-31 15:24:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654010670000|2022-05-31 15:24:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|33
1654010680000|2022-05-31 15:24:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|25
1654010690000|2022-05-31 15:24:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|5
1654010700000|2022-05-31 15:25:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|5
1654010710000|2022-05-31 15:25:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|6
1654010720000|2022-05-31 15:25:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|7
1654010730000|2022-05-31 15:25:30|||||||||3
1654010740000|2022-05-31 15:25:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|6
1654010750000|2022-05-31 15:25:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|5
1654010760000|2022-05-31 15:26:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|8
1654010770000|2022-05-31 15:26:10|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|25
1654010780000|2022-05-31 15:26:20|||||||||1
1654010790000|2022-05-31 15:26:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654010800000|2022-05-31 15:26:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|27
1654010810000|2022-05-31 15:26:50|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|47
1654010820000|2022-05-31 15:27:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|14
1654010830000|2022-05-31 15:27:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|17
1654010840000|2022-05-31 15:27:20|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|43
1654010850000|2022-05-31 15:27:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|9
1654010860000|2022-05-31 15:27:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|5
1654010870000|2022-05-31 15:27:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|11
1654010880000|2022-05-31 15:28:00|||||||||9
1654010890000|2022-05-31 15:28:10|15502|15498|15497.3|15493.3|15502|15498|15497.3|15493.3|16
1654010930000|2022-05-31 15:28:50|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|9
1654010940000|2022-05-31 15:29:00|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|6
1654010950000|2022-05-31 15:29:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|7
1654010970000|2022-05-31 15:29:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|20
1654010980000|2022-05-31 15:29:40|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|8
1654010990000|2022-05-31 15:29:50|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|18
1654011000000|2022-05-31 15:30:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|65
1654011010000|2022-05-31 15:30:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|12
1654011020000|2022-05-31 15:30:20|||||||||13
1654011030000|2022-05-31 15:30:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|37
1654011050000|2022-05-31 15:30:50|||||||||2
1654011060000|2022-05-31 15:31:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654011070000|2022-05-31 15:31:10|||||||||10
1654011080000|2022-05-31 15:31:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|22
1654011090000|2022-05-31 15:31:30|||||||||20
1654011100000|2022-05-31 15:31:40|||||||||7
1654011110000|2022-05-31 15:31:50|||||||||2
1654011120000|2022-05-31 15:32:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|20
1654011130000|2022-05-31 15:32:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|12
1654011140000|2022-05-31 15:32:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|27
1654011150000|2022-05-31 15:32:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|28
1654011160000|2022-05-31 15:32:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|9
1654011170000|2022-05-31 15:32:50|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|15
1654011180000|2022-05-31 15:33:00|||||||||4
1654011190000|2022-05-31 15:33:10|||||||||5
1654011200000|2022-05-31 15:33:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|6
1654011210000|2022-05-31 15:33:30|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|15
1654011220000|2022-05-31 15:33:40|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|33
1654011230000|2022-05-31 15:33:50|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|17
1654011240000|2022-05-31 15:34:00|||||||||20
1654011250000|2022-05-31 15:34:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|27
1654011260000|2022-05-31 15:34:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|2
1654011270000|2022-05-31 15:34:30|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|22
1654011280000|2022-05-31 15:34:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|10
1654011290000|2022-05-31 15:34:50|||||||||2
1654011300000|2022-05-31 15:35:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|30
1654011310000|2022-05-31 15:35:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|18
1654011320000|2022-05-31 15:35:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|27
1654011330000|2022-05-31 15:35:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|24
1654011350000|2022-05-31 15:35:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|2
1654011370000|2022-05-31 15:36:10|15497.3|15493.3|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|124
1654011380000|2022-05-31 15:36:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|17
1654011390000|2022-05-31 15:36:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|14
1654011400000|2022-05-31 15:36:40|||||||||75
1654011420000|2022-05-31 15:37:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|8
1654011430000|2022-05-31 15:37:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|27
1654011440000|2022-05-31 15:37:20|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|27
1654011450000|2022-05-31 15:37:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|4
1654011460000|2022-05-31 15:37:40|||||||||23
1654011470000|2022-05-31 15:37:50|||||||||7
1654011480000|2022-05-31 15:38:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|41
1654011490000|2022-05-31 15:38:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|25
1654011500000|2022-05-31 15:38:20|||||||||65
1654011510000|2022-05-31 15:38:30|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|17
1654011520000|2022-05-31 15:38:40|||||||||2
1654011530000|2022-05-31 15:38:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|21
1654011540000|2022-05-31 15:39:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|38
1654011550000|2022-05-31 15:39:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|87
1654011560000|2022-05-31 15:39:20|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|30
1654011570000|2022-05-31 15:39:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|49
1654011580000|2022-05-31 15:39:40|||||||||5
1654011610000|2022-05-31 15:40:10|||||||||3
1654011620000|2022-05-31 15:40:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15
1654011630000|2022-05-31 15:40:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|18
1654011640000|2022-05-31 15:40:40|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|32
1654011650000|2022-05-31 15:40:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654011660000|2022-05-31 15:41:00|||||||||1
1654011670000|2022-05-31 15:41:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|7
1654011680000|2022-05-31 15:41:20|||||||||6
1654011690000|2022-05-31 15:41:30|||||||||3
1654011700000|2022-05-31 15:41:40|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|23
1654011710000|2022-05-31 15:41:50|||||||||3
1654011720000|2022-05-31 15:42:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|50
1654011730000|2022-05-31 15:42:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|27
1654011740000|2022-05-31 15:42:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|3
1654011750000|2022-05-31 15:42:30|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|55
1654011770000|2022-05-31 15:42:50|||||||||1
1654011780000|2022-05-31 15:43:00|||||||||2
1654011790000|2022-05-31 15:43:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|22
1654011800000|2022-05-31 15:43:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|66
1654011810000|2022-05-31 15:43:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|52
1654011820000|2022-05-31 15:43:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|46
1654011830000|2022-05-31 15:43:50|||||||||69
1654011840000|2022-05-31 15:44:00|||||||||3
1654011860000|2022-05-31 15:44:20|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|19
1654011870000|2022-05-31 15:44:30|||||||||2
1654011880000|2022-05-31 15:44:40|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|29
1654011890000|2022-05-31 15:44:50|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15539.5|15535.5|77
1654011900000|2022-05-31 15:45:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|38
1654011910000|2022-05-31 15:45:10|||||||||11
1654011920000|2022-05-31 15:45:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|50
1654011930000|2022-05-31 15:45:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|78
1654011940000|2022-05-31 15:45:40|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|218
1654011950000|2022-05-31 15:45:50|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|32
1654011960000|2022-05-31 15:46:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|93
1654011970000|2022-05-31 15:46:10|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|44
1654011980000|2022-05-31 15:46:20|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|36
1654011990000|2022-05-31 15:46:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654012000000|2022-05-31 15:46:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|33
1654012010000|2022-05-31 15:46:50|||||||||27
1654012020000|2022-05-31 15:47:00|||||||||4
1654012030000|2022-05-31 15:47:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|26
1654012040000|2022-05-31 15:47:20|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|12
1654012050000|2022-05-31 15:47:30|||||||||42
1654012060000|2022-05-31 15:47:40|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|68
1654012070000|2022-05-31 15:47:50|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|71
1654012080000|2022-05-31 15:48:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|36
1654012090000|2022-05-31 15:48:10|||||||||12
1654012100000|2022-05-31 15:48:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|38
1654012110000|2022-05-31 15:48:30|||||||||4
1654012120000|2022-05-31 15:48:40|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|76
1654012130000|2022-05-31 15:48:50|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|2
1654012140000|2022-05-31 15:49:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|74
1654012150000|2022-05-31 15:49:10|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|70
1654012160000|2022-05-31 15:49:20|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|18
1654012170000|2022-05-31 15:49:30|15558.3|15554.3|15553.6|15549.6|15558.3|15554.3|15553.6|15549.6|38
1654012180000|2022-05-31 15:49:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|4
1654012190000|2022-05-31 15:49:50|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|32
1654012200000|2022-05-31 15:50:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|7
1654012210000|2022-05-31 15:50:10|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|45
1654012220000|2022-05-31 15:50:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|24
1654012230000|2022-05-31 15:50:30|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|45
1654012240000|2022-05-31 15:50:40|||||||||3
1654012250000|2022-05-31 15:50:50|||||||||1
1654012260000|2022-05-31 15:51:00|||||||||1
1654012270000|2022-05-31 15:51:10|||||||||5
1654012280000|2022-05-31 15:51:20|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|35
1654012290000|2022-05-31 15:51:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|20
1654012300000|2022-05-31 15:51:40|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|52
1654012310000|2022-05-31 15:51:50|||||||||10
1654012320000|2022-05-31 15:52:00|||||||||3
1654012330000|2022-05-31 15:52:10|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|50
1654012340000|2022-05-31 15:52:20|||||||||1
1654012350000|2022-05-31 15:52:30|||||||||10
1654012360000|2022-05-31 15:52:40|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15548.9|15544.9|22
1654012370000|2022-05-31 15:52:50|||||||||49
1654012380000|2022-05-31 15:53:00|15550.4|15546.4|15552|15548|15553.6|15549.6|15550.4|15546.4|21
1654012390000|2022-05-31 15:53:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654012400000|2022-05-31 15:53:20|||||||||1
1654012410000|2022-05-31 15:53:30|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|8
1654012420000|2022-05-31 15:53:40|||||||||7
1654012430000|2022-05-31 15:53:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|21
1654012440000|2022-05-31 15:54:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15544.2|15540.2|24
1654012450000|2022-05-31 15:54:10|15545.8|15541.8|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|42
1654012460000|2022-05-31 15:54:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654012470000|2022-05-31 15:54:30|||||||||1
1654012480000|2022-05-31 15:54:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|58
1654012490000|2022-05-31 15:54:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|20
1654012510000|2022-05-31 15:55:10|||||||||4
1654012520000|2022-05-31 15:55:20|||||||||12
1654012530000|2022-05-31 15:55:30|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|12
1654012540000|2022-05-31 15:55:40|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|16
1654012550000|2022-05-31 15:55:50|15539.5|15535.5|15534.8|15530.8|15539.5|15535.5|15534.8|15530.8|13
1654012560000|2022-05-31 15:56:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|18
1654012570000|2022-05-31 15:56:10|||||||||9
1654012580000|2022-05-31 15:56:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|6
1654012590000|2022-05-31 15:56:30|||||||||25
1654012600000|2022-05-31 15:56:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|35
1654012610000|2022-05-31 15:56:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|19
1654012620000|2022-05-31 15:57:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|27
1654012630000|2022-05-31 15:57:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|9
1654012640000|2022-05-31 15:57:20|||||||||4
1654012650000|2022-05-31 15:57:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|12
1654012660000|2022-05-31 15:57:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|17
1654012670000|2022-05-31 15:57:50|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|23
1654012680000|2022-05-31 15:58:00|||||||||4
1654012690000|2022-05-31 15:58:10|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|25
1654012710000|2022-05-31 15:58:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|28
1654012720000|2022-05-31 15:58:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|72
1654012730000|2022-05-31 15:58:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|56
1654012740000|2022-05-31 15:59:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|23
1654012750000|2022-05-31 15:59:10|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|11
1654012760000|2022-05-31 15:59:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|56
1654012770000|2022-05-31 15:59:30|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|23
1654012780000|2022-05-31 15:59:40|||||||||4
1654012790000|2022-05-31 15:59:50|||||||||21
1654012800000|2022-05-31 16:00:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|42
1654012810000|2022-05-31 16:00:10|||||||||48
1654012820000|2022-05-31 16:00:20|||||||||1
1654012830000|2022-05-31 16:00:30|||||||||2
1654012840000|2022-05-31 16:00:40|||||||||8
1654012850000|2022-05-31 16:00:50|||||||||3
1654012860000|2022-05-31 16:01:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|55
1654012870000|2022-05-31 16:01:10|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|16
1654012880000|2022-05-31 16:01:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|17
1654012890000|2022-05-31 16:01:30|||||||||1
1654012900000|2022-05-31 16:01:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|7
1654012910000|2022-05-31 16:01:50|||||||||1
1654012920000|2022-05-31 16:02:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|37
1654012930000|2022-05-31 16:02:10|||||||||9
1654012940000|2022-05-31 16:02:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|31
1654012950000|2022-05-31 16:02:30|||||||||1
1654012960000|2022-05-31 16:02:40|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|27
1654012970000|2022-05-31 16:02:50|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|52
1654012980000|2022-05-31 16:03:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|34
1654012990000|2022-05-31 16:03:10|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|24
1654013000000|2022-05-31 16:03:20|||||||||3
1654013010000|2022-05-31 16:03:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|8
1654013020000|2022-05-31 16:03:40|||||||||7
1654013030000|2022-05-31 16:03:50|||||||||19
1654013040000|2022-05-31 16:04:00|||||||||6
1654013050000|2022-05-31 16:04:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|11
1654013060000|2022-05-31 16:04:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|61
1654013070000|2022-05-31 16:04:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|29
1654013080000|2022-05-31 16:04:40|||||||||1
1654013090000|2022-05-31 16:04:50|||||||||1
1654013100000|2022-05-31 16:05:00|||||||||1
1654013110000|2022-05-31 16:05:10|||||||||1
1654013120000|2022-05-31 16:05:20|||||||||1
1654013130000|2022-05-31 16:05:30|||||||||58
1654013140000|2022-05-31 16:05:40|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15555.1|15551.1|43
1654013150000|2022-05-31 16:05:50|15555.1|15551.1|15556.7|15552.7|15559.8|15555.8|15555.1|15551.1|40
1654013160000|2022-05-31 16:06:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|5
1654013180000|2022-05-31 16:06:20|||||||||1
1654013190000|2022-05-31 16:06:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|5
1654013200000|2022-05-31 16:06:40|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|18
1654013210000|2022-05-31 16:06:50|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|58
1654013220000|2022-05-31 16:07:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|9
1654013230000|2022-05-31 16:07:10|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|19
1654013240000|2022-05-31 16:07:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|3
1654013250000|2022-05-31 16:07:30|15556.7|15552.7|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|32
1654013260000|2022-05-31 16:07:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|19
1654013270000|2022-05-31 16:07:50|||||||||1
1654013280000|2022-05-31 16:08:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|62
1654013290000|2022-05-31 16:08:10|||||||||2
1654013300000|2022-05-31 16:08:20|||||||||14
1654013310000|2022-05-31 16:08:30|||||||||3
1654013320000|2022-05-31 16:08:40|||||||||1
1654013330000|2022-05-31 16:08:50|||||||||105
1654013340000|2022-05-31 16:09:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|23
1654013350000|2022-05-31 16:09:10|||||||||57
1654013360000|2022-05-31 16:09:20|||||||||3
1654013370000|2022-05-31 16:09:30|||||||||2
1654013380000|2022-05-31 16:09:40|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|47
1654013390000|2022-05-31 16:09:50|||||||||10
1654013400000|2022-05-31 16:10:00|||||||||4
1654013410000|2022-05-31 16:10:10|||||||||1
1654013420000|2022-05-31 16:10:20|||||||||21
1654013430000|2022-05-31 16:10:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|24
1654013440000|2022-05-31 16:10:40|||||||||1
1654013450000|2022-05-31 16:10:50|15555.1|15551.1|15550.4|15546.4|15555.1|15551.1|15550.4|15546.4|9
1654013460000|2022-05-31 16:11:00|||||||||14
1654013470000|2022-05-31 16:11:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|79
1654013480000|2022-05-31 16:11:20|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|106
1654013490000|2022-05-31 16:11:30|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|46
1654013500000|2022-05-31 16:11:40|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|19
1654013510000|2022-05-31 16:11:50|||||||||1
1654013520000|2022-05-31 16:12:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|29
1654013530000|2022-05-31 16:12:10|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|3
1654013540000|2022-05-31 16:12:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|24
1654013550000|2022-05-31 16:12:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|4
1654013560000|2022-05-31 16:12:40|||||||||6
1654013570000|2022-05-31 16:12:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|24
1654013580000|2022-05-31 16:13:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|12
1654013590000|2022-05-31 16:13:10|15544.2|15540.2|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|85
1654013600000|2022-05-31 16:13:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|3
1654013610000|2022-05-31 16:13:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|9
1654013620000|2022-05-31 16:13:40|||||||||13
1654013630000|2022-05-31 16:13:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|45
1654013650000|2022-05-31 16:14:10|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|37
1654013660000|2022-05-31 16:14:20|||||||||1
1654013670000|2022-05-31 16:14:30|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|60
1654013680000|2022-05-31 16:14:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|20
1654013700000|2022-05-31 16:15:00|||||||||1
1654013710000|2022-05-31 16:15:10|||||||||1
1654013720000|2022-05-31 16:15:20|||||||||1
1654013730000|2022-05-31 16:15:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|3
1654013740000|2022-05-31 16:15:40|||||||||1
1654013750000|2022-05-31 16:15:50|||||||||31
1654013760000|2022-05-31 16:16:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|26
1654013770000|2022-05-31 16:16:10|||||||||1
1654013780000|2022-05-31 16:16:20|||||||||1
1654013790000|2022-05-31 16:16:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|36
1654013800000|2022-05-31 16:16:40|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|22
1654013810000|2022-05-31 16:16:50|||||||||20
1654013820000|2022-05-31 16:17:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|15
1654013830000|2022-05-31 16:17:10|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|12
1654013840000|2022-05-31 16:17:20|||||||||7
1654013850000|2022-05-31 16:17:30|||||||||1
1654013860000|2022-05-31 16:17:40|||||||||1
1654013870000|2022-05-31 16:17:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|6
1654013880000|2022-05-31 16:18:00|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|10
1654013890000|2022-05-31 16:18:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|5
1654013900000|2022-05-31 16:18:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15
1654013910000|2022-05-31 16:18:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|4
1654013920000|2022-05-31 16:18:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|77
1654013930000|2022-05-31 16:18:50|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|16
1654013950000|2022-05-31 16:19:10|||||||||10
1654013960000|2022-05-31 16:19:20|15556.7|15552.7|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|6
1654013970000|2022-05-31 16:19:30|||||||||10
1654013990000|2022-05-31 16:19:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|13
1654014000000|2022-05-31 16:20:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|38
1654014020000|2022-05-31 16:20:20|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|65
1654014030000|2022-05-31 16:20:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|78
1654014040000|2022-05-31 16:20:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|52
1654014050000|2022-05-31 16:20:50|||||||||1
1654014060000|2022-05-31 16:21:00|||||||||8
1654014070000|2022-05-31 16:21:10|||||||||1
1654014080000|2022-05-31 16:21:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|17
1654014090000|2022-05-31 16:21:30|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|12
1654014100000|2022-05-31 16:21:40|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|3
1654014110000|2022-05-31 16:21:50|||||||||1
1654014120000|2022-05-31 16:22:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|9
1654014130000|2022-05-31 16:22:10|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|3
1654014140000|2022-05-31 16:22:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|63
1654014150000|2022-05-31 16:22:30|||||||||11
1654014160000|2022-05-31 16:22:40|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|32
1654014170000|2022-05-31 16:22:50|||||||||1
1654014180000|2022-05-31 16:23:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|12
1654014190000|2022-05-31 16:23:10|||||||||1
1654014200000|2022-05-31 16:23:20|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|21
1654014210000|2022-05-31 16:23:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|24
1654014230000|2022-05-31 16:23:50|||||||||4
1654014240000|2022-05-31 16:24:00|||||||||1
1654014250000|2022-05-31 16:24:10|||||||||4
1654014260000|2022-05-31 16:24:20|||||||||2
1654014270000|2022-05-31 16:24:30|||||||||3
1654014280000|2022-05-31 16:24:40|||||||||3
1654014290000|2022-05-31 16:24:50|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|12
1654014300000|2022-05-31 16:25:00|||||||||8
1654014310000|2022-05-31 16:25:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|31
1654014320000|2022-05-31 16:25:20|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|39
1654014330000|2022-05-31 16:25:30|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|28
1654014340000|2022-05-31 16:25:40|||||||||1
1654014350000|2022-05-31 16:25:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|35
1654014360000|2022-05-31 16:26:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|29
1654014370000|2022-05-31 16:26:10|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|66
1654014380000|2022-05-31 16:26:20|||||||||10
1654014390000|2022-05-31 16:26:30|||||||||1
1654014400000|2022-05-31 16:26:40|||||||||28
1654014410000|2022-05-31 16:26:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|26
1654014420000|2022-05-31 16:27:00|||||||||8
1654014430000|2022-05-31 16:27:10|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|44
1654014440000|2022-05-31 16:27:20|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|40
1654014450000|2022-05-31 16:27:30|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|52
1654014460000|2022-05-31 16:27:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|11
1654014470000|2022-05-31 16:27:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|28
1654014480000|2022-05-31 16:28:00|15550.4|15546.4|15569.2|15565.2|15569.2|15565.2|15547.3|15543.3|49
1654014500000|2022-05-31 16:28:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|76
1654014510000|2022-05-31 16:28:30|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|24
1654014520000|2022-05-31 16:28:40|||||||||4
1654014530000|2022-05-31 16:28:50|||||||||3
1654014540000|2022-05-31 16:29:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|20
1654014550000|2022-05-31 16:29:10|||||||||18
1654014560000|2022-05-31 16:29:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|8
1654014570000|2022-05-31 16:29:30|||||||||10
1654014580000|2022-05-31 16:29:40|||||||||1
1654014590000|2022-05-31 16:29:50|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|45
1654014600000|2022-05-31 16:30:00|||||||||19
1654014610000|2022-05-31 16:30:10|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|20
1654014620000|2022-05-31 16:30:20|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|93
1654014630000|2022-05-31 16:30:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|76
1654014640000|2022-05-31 16:30:40|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|26
1654014650000|2022-05-31 16:30:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|19
1654014670000|2022-05-31 16:31:10|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|46
1654014680000|2022-05-31 16:31:20|||||||||8
1654014690000|2022-05-31 16:31:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|20
1654014700000|2022-05-31 16:31:40|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|25
1654014710000|2022-05-31 16:31:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|9
1654014720000|2022-05-31 16:32:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|10
1654014730000|2022-05-31 16:32:10|15575.4|15571.4|15575.4|15571.4|15577|15573|15575.4|15571.4|37
1654014740000|2022-05-31 16:32:20|15577|15573|15573.9|15569.9|15578.6|15574.6|15573.9|15569.9|25
1654014750000|2022-05-31 16:32:30|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|32
1654014760000|2022-05-31 16:32:40|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|29
1654014780000|2022-05-31 16:33:00|||||||||1
1654014790000|2022-05-31 16:33:10|||||||||15
1654014800000|2022-05-31 16:33:20|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|91
1654014820000|2022-05-31 16:33:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|25
1654014830000|2022-05-31 16:33:50|||||||||9
1654014840000|2022-05-31 16:34:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|31
1654014850000|2022-05-31 16:34:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|51
1654014860000|2022-05-31 16:34:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|32
1654014870000|2022-05-31 16:34:30|||||||||1
1654014880000|2022-05-31 16:34:40|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|29
1654014890000|2022-05-31 16:34:50|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|57
1654014900000|2022-05-31 16:35:00|||||||||1
1654014910000|2022-05-31 16:35:10|||||||||1
1654014920000|2022-05-31 16:35:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|106
1654014930000|2022-05-31 16:35:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|24
1654014940000|2022-05-31 16:35:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|18
1654014950000|2022-05-31 16:35:50|||||||||1
1654014960000|2022-05-31 16:36:00|||||||||8
1654014970000|2022-05-31 16:36:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|61
1654014980000|2022-05-31 16:36:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|30
1654014990000|2022-05-31 16:36:30|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|40
1654015000000|2022-05-31 16:36:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|23
1654015010000|2022-05-31 16:36:50|||||||||8
1654015020000|2022-05-31 16:37:00|||||||||17
1654015030000|2022-05-31 16:37:10|||||||||2
1654015040000|2022-05-31 16:37:20|||||||||1
1654015050000|2022-05-31 16:37:30|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|8
1654015060000|2022-05-31 16:37:40|||||||||1
1654015070000|2022-05-31 16:37:50|||||||||40
1654015080000|2022-05-31 16:38:00|||||||||1
1654015090000|2022-05-31 16:38:10|||||||||1
1654015100000|2022-05-31 16:38:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|45
1654015110000|2022-05-31 16:38:30|||||||||1
1654015120000|2022-05-31 16:38:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|35
1654015130000|2022-05-31 16:38:50|||||||||1
1654015140000|2022-05-31 16:39:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|27
1654015150000|2022-05-31 16:39:10|||||||||2
1654015160000|2022-05-31 16:39:20|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|6
1654015170000|2022-05-31 16:39:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|12
1654015180000|2022-05-31 16:39:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|26
1654015190000|2022-05-31 16:39:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|17
1654015200000|2022-05-31 16:40:00|||||||||1
1654015210000|2022-05-31 16:40:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|24
1654015220000|2022-05-31 16:40:20|||||||||1
1654015230000|2022-05-31 16:40:30|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|44
1654015240000|2022-05-31 16:40:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|39
1654015250000|2022-05-31 16:40:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|24
1654015260000|2022-05-31 16:41:00|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|45
1654015270000|2022-05-31 16:41:10|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|28
1654015280000|2022-05-31 16:41:20|||||||||1
1654015290000|2022-05-31 16:41:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|10
1654015300000|2022-05-31 16:41:40|||||||||29
1654015310000|2022-05-31 16:41:50|||||||||2
1654015320000|2022-05-31 16:42:00|||||||||1
1654015330000|2022-05-31 16:42:10|||||||||1
1654015340000|2022-05-31 16:42:20|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|58
1654015350000|2022-05-31 16:42:30|||||||||1
1654015360000|2022-05-31 16:42:40|||||||||1
1654015370000|2022-05-31 16:42:50|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|8
1654015380000|2022-05-31 16:43:00|||||||||47
1654015390000|2022-05-31 16:43:10|||||||||9
1654015400000|2022-05-31 16:43:20|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|23
1654015410000|2022-05-31 16:43:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|6
1654015420000|2022-05-31 16:43:40|||||||||6
1654015430000|2022-05-31 16:43:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|16
1654015450000|2022-05-31 16:44:10|||||||||1
1654015460000|2022-05-31 16:44:20|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|51
1654015470000|2022-05-31 16:44:30|||||||||1
1654015480000|2022-05-31 16:44:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|12
1654015490000|2022-05-31 16:44:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|33
1654015500000|2022-05-31 16:45:00|||||||||2
1654015510000|2022-05-31 16:45:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15
1654015520000|2022-05-31 16:45:20|||||||||1
1654015530000|2022-05-31 16:45:30|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|73
1654015540000|2022-05-31 16:45:40|||||||||2
1654015550000|2022-05-31 16:45:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|34
1654015560000|2022-05-31 16:46:00|||||||||20
1654015570000|2022-05-31 16:46:10|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|39
1654015580000|2022-05-31 16:46:20|||||||||42
1654015590000|2022-05-31 16:46:30|||||||||3
1654015600000|2022-05-31 16:46:40|||||||||1
1654015610000|2022-05-31 16:46:50|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|10
1654015620000|2022-05-31 16:47:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|15
1654015630000|2022-05-31 16:47:10|||||||||1
1654015640000|2022-05-31 16:47:20|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|10
1654015660000|2022-05-31 16:47:40|||||||||1
1654015670000|2022-05-31 16:47:50|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|13
1654015680000|2022-05-31 16:48:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|24
1654015690000|2022-05-31 16:48:10|||||||||2
1654015700000|2022-05-31 16:48:20|||||||||1
1654015710000|2022-05-31 16:48:30|||||||||3
1654015720000|2022-05-31 16:48:40|||||||||1
1654015730000|2022-05-31 16:48:50|||||||||12
1654015740000|2022-05-31 16:49:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|21
1654015760000|2022-05-31 16:49:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|21
1654015770000|2022-05-31 16:49:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|18
1654015790000|2022-05-31 16:49:50|||||||||9
1654015800000|2022-05-31 16:50:00|||||||||29
1654015810000|2022-05-31 16:50:10|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|7
1654015820000|2022-05-31 16:50:20|||||||||3
1654015830000|2022-05-31 16:50:30|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|34
1654015840000|2022-05-31 16:50:40|||||||||2
1654015850000|2022-05-31 16:50:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|11
1654015860000|2022-05-31 16:51:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|14
1654015870000|2022-05-31 16:51:10|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|12
1654015880000|2022-05-31 16:51:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|12
1654015890000|2022-05-31 16:51:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|26
1654015900000|2022-05-31 16:51:40|||||||||24
1654015910000|2022-05-31 16:51:50|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|19
1654015920000|2022-05-31 16:52:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|9
1654015930000|2022-05-31 16:52:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|11
1654015940000|2022-05-31 16:52:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|20
1654015950000|2022-05-31 16:52:30|||||||||2
1654015960000|2022-05-31 16:52:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|31
1654015970000|2022-05-31 16:52:50|||||||||5
1654015980000|2022-05-31 16:53:00|||||||||4
1654015990000|2022-05-31 16:53:10|15550.4|15546.4|15552|15548|15553.6|15549.6|15550.4|15546.4|51
1654016000000|2022-05-31 16:53:20|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|12
1654016010000|2022-05-31 16:53:30|||||||||1
1654016020000|2022-05-31 16:53:40|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|69
1654016030000|2022-05-31 16:53:50|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|59
1654016040000|2022-05-31 16:54:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|21
1654016050000|2022-05-31 16:54:10|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|108
1654016060000|2022-05-31 16:54:20|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|6
1654016070000|2022-05-31 16:54:30|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|36
1654016080000|2022-05-31 16:54:40|||||||||71
1654016090000|2022-05-31 16:54:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|5
1654016100000|2022-05-31 16:55:00|||||||||3
1654016110000|2022-05-31 16:55:10|||||||||2
1654016120000|2022-05-31 16:55:20|||||||||3
1654016130000|2022-05-31 16:55:30|||||||||2
1654016140000|2022-05-31 16:55:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|24
1654016150000|2022-05-31 16:55:50|||||||||2
1654016160000|2022-05-31 16:56:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|45
1654016170000|2022-05-31 16:56:10|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|17
1654016180000|2022-05-31 16:56:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|9
1654016190000|2022-05-31 16:56:30|||||||||4
1654016200000|2022-05-31 16:56:40|||||||||18
1654016210000|2022-05-31 16:56:50|||||||||18
1654016220000|2022-05-31 16:57:00|||||||||10
1654016230000|2022-05-31 16:57:10|||||||||2
1654016240000|2022-05-31 16:57:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|51
1654016250000|2022-05-31 16:57:30|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|36
1654016260000|2022-05-31 16:57:40|||||||||3
1654016270000|2022-05-31 16:57:50|||||||||2
1654016280000|2022-05-31 16:58:00|||||||||3
1654016290000|2022-05-31 16:58:10|||||||||7
1654016300000|2022-05-31 16:58:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|7
1654016310000|2022-05-31 16:58:30|||||||||6
1654016320000|2022-05-31 16:58:40|||||||||27
1654016330000|2022-05-31 16:58:50|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|14
1654016340000|2022-05-31 16:59:00|||||||||3
1654016350000|2022-05-31 16:59:10|||||||||5
1654016360000|2022-05-31 16:59:20|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|24
1654016370000|2022-05-31 16:59:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|11
1654016380000|2022-05-31 16:59:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|29
1654016390000|2022-05-31 16:59:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|37
1654016400000|2022-05-31 17:00:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15559.8|15555.8|73
1654016410000|2022-05-31 17:00:10|||||||||7
1654016420000|2022-05-31 17:00:20|||||||||2
1654016430000|2022-05-31 17:00:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|16
1654016440000|2022-05-31 17:00:40|||||||||1
1654016450000|2022-05-31 17:00:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|12
1654016460000|2022-05-31 17:01:00|||||||||1
1654016470000|2022-05-31 17:01:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|5
1654016480000|2022-05-31 17:01:20|||||||||55
1654016490000|2022-05-31 17:01:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15
1654016500000|2022-05-31 17:01:40|||||||||1
1654016510000|2022-05-31 17:01:50|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|48
1654016520000|2022-05-31 17:02:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|11
1654016530000|2022-05-31 17:02:10|||||||||5
1654016540000|2022-05-31 17:02:20|||||||||2
1654016550000|2022-05-31 17:02:30|||||||||1
1654016560000|2022-05-31 17:02:40|||||||||1
1654016570000|2022-05-31 17:02:50|||||||||1
1654016580000|2022-05-31 17:03:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|5
1654016590000|2022-05-31 17:03:10|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|30
1654016600000|2022-05-31 17:03:20|||||||||1
1654016610000|2022-05-31 17:03:30|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|20
1654016620000|2022-05-31 17:03:40|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|7
1654016630000|2022-05-31 17:03:50|||||||||4
1654016640000|2022-05-31 17:04:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|59
1654016650000|2022-05-31 17:04:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|7
1654016660000|2022-05-31 17:04:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|5
1654016670000|2022-05-31 17:04:30|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|21
1654016680000|2022-05-31 17:04:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|11
1654016700000|2022-05-31 17:05:00|||||||||1
1654016710000|2022-05-31 17:05:10|||||||||1
1654016720000|2022-05-31 17:05:20|||||||||2
1654016730000|2022-05-31 17:05:30|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|49
1654016750000|2022-05-31 17:05:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|12
1654016760000|2022-05-31 17:06:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|35
1654016780000|2022-05-31 17:06:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1654016790000|2022-05-31 17:06:30|||||||||1
1654016800000|2022-05-31 17:06:40|||||||||2
1654016810000|2022-05-31 17:06:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1654016820000|2022-05-31 17:07:00|15573.9|15569.9|15578.6|15574.6|15578.6|15574.6|15573.9|15569.9|33
1654016830000|2022-05-31 17:07:10|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|26
1654016840000|2022-05-31 17:07:20|||||||||1
1654016850000|2022-05-31 17:07:30|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|19
1654016860000|2022-05-31 17:07:40|||||||||1
1654016870000|2022-05-31 17:07:50|||||||||1
1654016880000|2022-05-31 17:08:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|24
1654016890000|2022-05-31 17:08:10|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|13
1654016900000|2022-05-31 17:08:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15
1654016910000|2022-05-31 17:08:30|||||||||44
1654016930000|2022-05-31 17:08:50|||||||||21
1654016940000|2022-05-31 17:09:00|||||||||6
1654016950000|2022-05-31 17:09:10|||||||||1
1654016960000|2022-05-31 17:09:20|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|38
1654016970000|2022-05-31 17:09:30|||||||||1
1654016980000|2022-05-31 17:09:40|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|17
1654016990000|2022-05-31 17:09:50|||||||||1
1654017000000|2022-05-31 17:10:00|||||||||1
1654017010000|2022-05-31 17:10:10|||||||||1
1654017020000|2022-05-31 17:10:20|||||||||1
1654017030000|2022-05-31 17:10:30|||||||||1
1654017040000|2022-05-31 17:10:40|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|31
1654017050000|2022-05-31 17:10:50|||||||||1
1654017060000|2022-05-31 17:11:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|25
1654017070000|2022-05-31 17:11:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15559.8|15555.8|26
1654017080000|2022-05-31 17:11:20|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|90
1654017090000|2022-05-31 17:11:30|||||||||1
1654017100000|2022-05-31 17:11:40|||||||||1
1654017110000|2022-05-31 17:11:50|||||||||4
1654017120000|2022-05-31 17:12:00|||||||||2
1654017130000|2022-05-31 17:12:10|||||||||1
1654017140000|2022-05-31 17:12:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|25
1654017150000|2022-05-31 17:12:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|27
1654017160000|2022-05-31 17:12:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|2
1654017170000|2022-05-31 17:12:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|34
1654017180000|2022-05-31 17:13:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|20
1654017190000|2022-05-31 17:13:10|||||||||12
1654017200000|2022-05-31 17:13:20|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|12
1654017210000|2022-05-31 17:13:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|11
1654017220000|2022-05-31 17:13:40|||||||||6
1654017230000|2022-05-31 17:13:50|||||||||16
1654017240000|2022-05-31 17:14:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|57
1654017250000|2022-05-31 17:14:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|47
1654017260000|2022-05-31 17:14:20|||||||||27
1654017270000|2022-05-31 17:14:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|10
1654017280000|2022-05-31 17:14:40|||||||||24
1654017290000|2022-05-31 17:14:50|||||||||2
1654017300000|2022-05-31 17:15:00|||||||||11
1654017310000|2022-05-31 17:15:10|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|66
1654017320000|2022-05-31 17:15:20|||||||||8
1654017330000|2022-05-31 17:15:30|||||||||1
1654017340000|2022-05-31 17:15:40|15561.4|15557.4|15558.3|15554.3|15562.9|15558.9|15558.3|15554.3|58
1654017350000|2022-05-31 17:15:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|47
1654017360000|2022-05-31 17:16:00|||||||||4
1654017370000|2022-05-31 17:16:10|||||||||1
1654017380000|2022-05-31 17:16:20|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|15
1654017390000|2022-05-31 17:16:30|||||||||32
1654017410000|2022-05-31 17:16:50|||||||||1
1654017420000|2022-05-31 17:17:00|||||||||5
1654017430000|2022-05-31 17:17:10|||||||||1
1654017440000|2022-05-31 17:17:20|||||||||1
1654017450000|2022-05-31 17:17:30|||||||||4
1654017460000|2022-05-31 17:17:40|||||||||1
1654017470000|2022-05-31 17:17:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|30
1654017480000|2022-05-31 17:18:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|35
1654017490000|2022-05-31 17:18:10|||||||||8
1654017500000|2022-05-31 17:18:20|||||||||8
1654017510000|2022-05-31 17:18:30|||||||||4
1654017520000|2022-05-31 17:18:40|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|23
1654017530000|2022-05-31 17:18:50|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|42
1654017540000|2022-05-31 17:19:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|44
1654017550000|2022-05-31 17:19:10|||||||||20
1654017560000|2022-05-31 17:19:20|||||||||1
1654017570000|2022-05-31 17:19:30|||||||||4
1654017580000|2022-05-31 17:19:40|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|27
1654017590000|2022-05-31 17:19:50|||||||||5
1654017600000|2022-05-31 17:20:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|49
1654017610000|2022-05-31 17:20:10|||||||||13
1654017620000|2022-05-31 17:20:20|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|126
1654017630000|2022-05-31 17:20:30|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|16
1654017640000|2022-05-31 17:20:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|4
1654017650000|2022-05-31 17:20:50|||||||||4
1654017660000|2022-05-31 17:21:00|||||||||6
1654017670000|2022-05-31 17:21:10|||||||||6
1654017680000|2022-05-31 17:21:20|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|14
1654017690000|2022-05-31 17:21:30|||||||||6
1654017700000|2022-05-31 17:21:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|7
1654017710000|2022-05-31 17:21:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|23
1654017720000|2022-05-31 17:22:00|||||||||4
1654017730000|2022-05-31 17:22:10|||||||||16
1654017740000|2022-05-31 17:22:20|||||||||1
1654017750000|2022-05-31 17:22:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|11
1654017760000|2022-05-31 17:22:40|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|40
1654017770000|2022-05-31 17:22:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|22
1654017780000|2022-05-31 17:23:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|21
1654017790000|2022-05-31 17:23:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654017800000|2022-05-31 17:23:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|11
1654017810000|2022-05-31 17:23:30|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|27
1654017820000|2022-05-31 17:23:40|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|31
1654017830000|2022-05-31 17:23:50|||||||||4
1654017840000|2022-05-31 17:24:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|4
1654017850000|2022-05-31 17:24:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|20
1654017860000|2022-05-31 17:24:20|||||||||1
1654017870000|2022-05-31 17:24:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|12
1654017880000|2022-05-31 17:24:40|||||||||3
1654017890000|2022-05-31 17:24:50|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|33
1654017900000|2022-05-31 17:25:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|10
1654017910000|2022-05-31 17:25:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|7
1654017920000|2022-05-31 17:25:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|11
1654017930000|2022-05-31 17:25:30|||||||||1
1654017940000|2022-05-31 17:25:40|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|34
1654017950000|2022-05-31 17:25:50|||||||||5
1654017960000|2022-05-31 17:26:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|11
1654017970000|2022-05-31 17:26:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|19
1654017980000|2022-05-31 17:26:20|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|37
1654017990000|2022-05-31 17:26:30|||||||||15
1654018000000|2022-05-31 17:26:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|42
1654018010000|2022-05-31 17:26:50|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|10
1654018020000|2022-05-31 17:27:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|11
1654018030000|2022-05-31 17:27:10|||||||||12
1654018040000|2022-05-31 17:27:20|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|92
1654018050000|2022-05-31 17:27:30|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|17
1654018060000|2022-05-31 17:27:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|88
1654018070000|2022-05-31 17:27:50|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|127
1654018080000|2022-05-31 17:28:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|24
1654018090000|2022-05-31 17:28:10|||||||||15
1654018100000|2022-05-31 17:28:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|23
1654018110000|2022-05-31 17:28:30|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|23
1654018120000|2022-05-31 17:28:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|12
1654018130000|2022-05-31 17:28:50|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|33
1654018140000|2022-05-31 17:29:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|30
1654018150000|2022-05-31 17:29:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|72
1654018160000|2022-05-31 17:29:20|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|20
1654018170000|2022-05-31 17:29:30|||||||||9
1654018180000|2022-05-31 17:29:40|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|27
1654018190000|2022-05-31 17:29:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|52
1654018200000|2022-05-31 17:30:00|||||||||7
1654018210000|2022-05-31 17:30:10|||||||||1
1654018220000|2022-05-31 17:30:20|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|126
1654018230000|2022-05-31 17:30:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|33
1654018240000|2022-05-31 17:30:40|||||||||1
1654018250000|2022-05-31 17:30:50|||||||||6
1654018270000|2022-05-31 17:31:10|||||||||1
1654018280000|2022-05-31 17:31:20|||||||||1
1654018290000|2022-05-31 17:31:30|||||||||3
1654018300000|2022-05-31 17:31:40|||||||||1
1654018310000|2022-05-31 17:31:50|||||||||1
1654018320000|2022-05-31 17:32:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|58
1654018330000|2022-05-31 17:32:10|||||||||2
1654018340000|2022-05-31 17:32:20|||||||||1
1654018350000|2022-05-31 17:32:30|||||||||1
1654018360000|2022-05-31 17:32:40|||||||||1
1654018370000|2022-05-31 17:32:50|||||||||1
1654018380000|2022-05-31 17:33:00|||||||||1
1654018390000|2022-05-31 17:33:10|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|56
1654018400000|2022-05-31 17:33:20|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|14
1654018410000|2022-05-31 17:33:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1654018420000|2022-05-31 17:33:40|||||||||1
1654018430000|2022-05-31 17:33:50|||||||||1
1654018440000|2022-05-31 17:34:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|61
1654018450000|2022-05-31 17:34:10|||||||||4
1654018460000|2022-05-31 17:34:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|29
1654018470000|2022-05-31 17:34:30|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|17
1654018480000|2022-05-31 17:34:40|||||||||12
1654018490000|2022-05-31 17:34:50|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|61
1654018510000|2022-05-31 17:35:10|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|21
1654018520000|2022-05-31 17:35:20|||||||||14
1654018540000|2022-05-31 17:35:40|||||||||1
1654018550000|2022-05-31 17:35:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|27
1654018560000|2022-05-31 17:36:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|19
1654018570000|2022-05-31 17:36:10|15561.4|15557.4|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|64
1654018580000|2022-05-31 17:36:20|||||||||1
1654018590000|2022-05-31 17:36:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|5
1654018600000|2022-05-31 17:36:40|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|9
1654018610000|2022-05-31 17:36:50|||||||||3
1654018620000|2022-05-31 17:37:00|||||||||28
1654018640000|2022-05-31 17:37:20|||||||||7
1654018650000|2022-05-31 17:37:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|6
1654018660000|2022-05-31 17:37:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|18
1654018670000|2022-05-31 17:37:50|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|38
1654018680000|2022-05-31 17:38:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|59
1654018690000|2022-05-31 17:38:10|||||||||26
1654018700000|2022-05-31 17:38:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|19
1654018710000|2022-05-31 17:38:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|24
1654018720000|2022-05-31 17:38:40|||||||||1
1654018730000|2022-05-31 17:38:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|9
1654018740000|2022-05-31 17:39:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|9
1654018750000|2022-05-31 17:39:10|||||||||3
1654018760000|2022-05-31 17:39:20|||||||||1
1654018770000|2022-05-31 17:39:30|||||||||2
1654018780000|2022-05-31 17:39:40|||||||||3
1654018790000|2022-05-31 17:39:50|||||||||1
1654018800000|2022-05-31 17:40:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|19
1654018820000|2022-05-31 17:40:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|19
1654018830000|2022-05-31 17:40:30|||||||||2
1654018840000|2022-05-31 17:40:40|||||||||1
1654018850000|2022-05-31 17:40:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|17
1654018860000|2022-05-31 17:41:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|57
1654018870000|2022-05-31 17:41:10|||||||||1
1654018880000|2022-05-31 17:41:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|31
1654018890000|2022-05-31 17:41:30|||||||||1
1654018900000|2022-05-31 17:41:40|||||||||12
1654018910000|2022-05-31 17:41:50|||||||||39
1654018920000|2022-05-31 17:42:00|||||||||27
1654018930000|2022-05-31 17:42:10|||||||||10
1654018940000|2022-05-31 17:42:20|||||||||8
1654018950000|2022-05-31 17:42:30|||||||||4
1654018960000|2022-05-31 17:42:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|7
1654018970000|2022-05-31 17:42:50|||||||||23
1654018980000|2022-05-31 17:43:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|57
1654018990000|2022-05-31 17:43:10|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|5
1654019000000|2022-05-31 17:43:20|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|70
1654019010000|2022-05-31 17:43:30|||||||||2
1654019020000|2022-05-31 17:43:40|||||||||1
1654019030000|2022-05-31 17:43:50|||||||||11
1654019050000|2022-05-31 17:44:10|15547.3|15543.3|15547.3|15543.3|15552|15548|15547.3|15543.3|36
1654019060000|2022-05-31 17:44:20|||||||||15
1654019070000|2022-05-31 17:44:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|20
1654019080000|2022-05-31 17:44:40|||||||||11
1654019090000|2022-05-31 17:44:50|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|27
1654019100000|2022-05-31 17:45:00|||||||||25
1654019110000|2022-05-31 17:45:10|||||||||2
1654019120000|2022-05-31 17:45:20|||||||||10
1654019130000|2022-05-31 17:45:30|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|47
1654019140000|2022-05-31 17:45:40|||||||||7
1654019150000|2022-05-31 17:45:50|||||||||1
1654019160000|2022-05-31 17:46:00|||||||||1
1654019170000|2022-05-31 17:46:10|||||||||1
1654019180000|2022-05-31 17:46:20|||||||||1
1654019190000|2022-05-31 17:46:30|||||||||1
1654019200000|2022-05-31 17:46:40|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|13
1654019210000|2022-05-31 17:46:50|||||||||23
1654019220000|2022-05-31 17:47:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|85
1654019230000|2022-05-31 17:47:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|21
1654019240000|2022-05-31 17:47:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|54
1654019260000|2022-05-31 17:47:40|||||||||1
1654019270000|2022-05-31 17:47:50|||||||||1
1654019280000|2022-05-31 17:48:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|76
1654019290000|2022-05-31 17:48:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|33
1654019300000|2022-05-31 17:48:20|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|40
1654019310000|2022-05-31 17:48:30|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|19
1654019320000|2022-05-31 17:48:40|||||||||8
1654019330000|2022-05-31 17:48:50|||||||||1
1654019340000|2022-05-31 17:49:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|58
1654019350000|2022-05-31 17:49:10|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|9
1654019360000|2022-05-31 17:49:20|||||||||1
1654019370000|2022-05-31 17:49:30|||||||||1
1654019380000|2022-05-31 17:49:40|||||||||2
1654019390000|2022-05-31 17:49:50|||||||||10
1654019400000|2022-05-31 17:50:00|||||||||36
1654019410000|2022-05-31 17:50:10|||||||||11
1654019420000|2022-05-31 17:50:20|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|9
1654019430000|2022-05-31 17:50:30|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|51
1654019440000|2022-05-31 17:50:40|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|11
1654019450000|2022-05-31 17:50:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|23
1654019460000|2022-05-31 17:51:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|23
1654019470000|2022-05-31 17:51:10|||||||||10
1654019480000|2022-05-31 17:51:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|12
1654019490000|2022-05-31 17:51:30|||||||||1
1654019500000|2022-05-31 17:51:40|||||||||138
1654019510000|2022-05-31 17:51:50|||||||||87
1654019520000|2022-05-31 17:52:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|6
1654019530000|2022-05-31 17:52:10|||||||||11
1654019540000|2022-05-31 17:52:20|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|15
1654019550000|2022-05-31 17:52:30|||||||||4
1654019560000|2022-05-31 17:52:40|||||||||1
1654019570000|2022-05-31 17:52:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|23
1654019580000|2022-05-31 17:53:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|5
1654019590000|2022-05-31 17:53:10|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|104
1654019600000|2022-05-31 17:53:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|39
1654019610000|2022-05-31 17:53:30|||||||||43
1654019620000|2022-05-31 17:53:40|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|45
1654019630000|2022-05-31 17:53:50|||||||||20
1654019640000|2022-05-31 17:54:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|26
1654019650000|2022-05-31 17:54:10|||||||||11
1654019660000|2022-05-31 17:54:20|||||||||5
1654019670000|2022-05-31 17:54:30|||||||||6
1654019690000|2022-05-31 17:54:50|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|10
1654019700000|2022-05-31 17:55:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|12
1654019710000|2022-05-31 17:55:10|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|37
1654019720000|2022-05-31 17:55:20|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|51
1654019730000|2022-05-31 17:55:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|11
1654019740000|2022-05-31 17:55:40|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|23
1654019750000|2022-05-31 17:55:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|12
1654019760000|2022-05-31 17:56:00|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|8
1654019770000|2022-05-31 17:56:10|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|31
1654019780000|2022-05-31 17:56:20|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|20
1654019790000|2022-05-31 17:56:30|||||||||3
1654019800000|2022-05-31 17:56:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|8
1654019810000|2022-05-31 17:56:50|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|6
1654019820000|2022-05-31 17:57:00|||||||||14
1654019830000|2022-05-31 17:57:10|||||||||20
1654019840000|2022-05-31 17:57:20|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|24
1654019850000|2022-05-31 17:57:30|||||||||19
1654019860000|2022-05-31 17:57:40|||||||||18
1654019870000|2022-05-31 17:57:50|||||||||6
1654019880000|2022-05-31 17:58:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|23
1654019890000|2022-05-31 17:58:10|||||||||3
1654019900000|2022-05-31 17:58:20|||||||||1
1654019910000|2022-05-31 17:58:30|||||||||20
1654019920000|2022-05-31 17:58:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|69
1654019930000|2022-05-31 17:58:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|9
1654019940000|2022-05-31 17:59:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|4
1654019950000|2022-05-31 17:59:10|||||||||22
1654019960000|2022-05-31 17:59:20|||||||||24
1654019970000|2022-05-31 17:59:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|5
1654019980000|2022-05-31 17:59:40|||||||||1
1654019990000|2022-05-31 17:59:50|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|33
1654020000000|2022-05-31 18:00:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|61
1654020010000|2022-05-31 18:00:10|||||||||14
1654020020000|2022-05-31 18:00:20|||||||||20
1654020030000|2022-05-31 18:00:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|25
1654020040000|2022-05-31 18:00:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|19
1654020050000|2022-05-31 18:00:50|||||||||17
1654020060000|2022-05-31 18:01:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|83
1654020070000|2022-05-31 18:01:10|||||||||13
1654020080000|2022-05-31 18:01:20|||||||||20
1654020090000|2022-05-31 18:01:30|||||||||22
1654020100000|2022-05-31 18:01:40|||||||||16
1654020110000|2022-05-31 18:01:50|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|60
1654020120000|2022-05-31 18:02:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|60
1654020130000|2022-05-31 18:02:10|||||||||52
1654020140000|2022-05-31 18:02:20|||||||||17
1654020150000|2022-05-31 18:02:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|26
1654020160000|2022-05-31 18:02:40|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|43
1654020170000|2022-05-31 18:02:50|||||||||1
1654020180000|2022-05-31 18:03:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|35
1654020190000|2022-05-31 18:03:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|32
1654020200000|2022-05-31 18:03:20|||||||||22
1654020210000|2022-05-31 18:03:30|||||||||13
1654020220000|2022-05-31 18:03:40|||||||||16
1654020230000|2022-05-31 18:03:50|||||||||19
1654020240000|2022-05-31 18:04:00|||||||||22
1654020250000|2022-05-31 18:04:10|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15558.3|15554.3|74
1654020260000|2022-05-31 18:04:20|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|22
1654020270000|2022-05-31 18:04:30|||||||||15
1654020280000|2022-05-31 18:04:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|58
1654020290000|2022-05-31 18:04:50|||||||||18
1654020300000|2022-05-31 18:05:00|||||||||38
1654020310000|2022-05-31 18:05:10|||||||||64
1654020320000|2022-05-31 18:05:20|||||||||21
1654020330000|2022-05-31 18:05:30|||||||||26
1654020340000|2022-05-31 18:05:40|||||||||19
1654020350000|2022-05-31 18:05:50|||||||||29
1654020360000|2022-05-31 18:06:00|||||||||19
1654020370000|2022-05-31 18:06:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|43
1654020380000|2022-05-31 18:06:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|20
1654020390000|2022-05-31 18:06:30|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|18
1654020400000|2022-05-31 18:06:40|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|39
1654020410000|2022-05-31 18:06:50|||||||||1
1654020420000|2022-05-31 18:07:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|51
1654020430000|2022-05-31 18:07:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|21
1654020440000|2022-05-31 18:07:20|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|58
1654020450000|2022-05-31 18:07:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|34
1654020460000|2022-05-31 18:07:40|||||||||17
1654020470000|2022-05-31 18:07:50|15567.6|15563.6|15562.9|15558.9|15567.6|15563.6|15562.9|15558.9|54
1654020480000|2022-05-31 18:08:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|54
1654020490000|2022-05-31 18:08:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|28
1654020500000|2022-05-31 18:08:20|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|27
1654020510000|2022-05-31 18:08:30|||||||||17
1654020520000|2022-05-31 18:08:40|||||||||17
1654020530000|2022-05-31 18:08:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|19
1654020540000|2022-05-31 18:09:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|45
1654020550000|2022-05-31 18:09:10|||||||||29
1654020560000|2022-05-31 18:09:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|71
1654020570000|2022-05-31 18:09:30|||||||||10
1654020580000|2022-05-31 18:09:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|25
1654020590000|2022-05-31 18:09:50|||||||||20
1654020600000|2022-05-31 18:10:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|17
1654020610000|2022-05-31 18:10:10|||||||||11
1654020620000|2022-05-31 18:10:20|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|26
1654020630000|2022-05-31 18:10:30|||||||||17
1654020640000|2022-05-31 18:10:40|||||||||16
1654020650000|2022-05-31 18:10:50|||||||||18
1654020660000|2022-05-31 18:11:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|104
1654020670000|2022-05-31 18:11:10|||||||||16
1654020680000|2022-05-31 18:11:20|||||||||22
1654020690000|2022-05-31 18:11:30|||||||||42
1654020700000|2022-05-31 18:11:40|||||||||11
1654020710000|2022-05-31 18:11:50|||||||||20
1654020720000|2022-05-31 18:12:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|17
1654020730000|2022-05-31 18:12:10|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|42
1654020740000|2022-05-31 18:12:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|24
1654020750000|2022-05-31 18:12:30|||||||||10
1654020760000|2022-05-31 18:12:40|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|68
1654020770000|2022-05-31 18:12:50|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|28
1654020780000|2022-05-31 18:13:00|||||||||18
1654020790000|2022-05-31 18:13:10|||||||||20
1654020800000|2022-05-31 18:13:20|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|15
1654020810000|2022-05-31 18:13:30|||||||||16
1654020820000|2022-05-31 18:13:40|||||||||11
1654020830000|2022-05-31 18:13:50|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|29
1654020840000|2022-05-31 18:14:00|||||||||52
1654020850000|2022-05-31 18:14:10|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|38
1654020860000|2022-05-31 18:14:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|17
1654020870000|2022-05-31 18:14:30|||||||||23
1654020880000|2022-05-31 18:14:40|||||||||12
1654020890000|2022-05-31 18:14:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|20
1654020900000|2022-05-31 18:15:00|||||||||16
1654020910000|2022-05-31 18:15:10|||||||||42
1654020920000|2022-05-31 18:15:20|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|82
1654020930000|2022-05-31 18:15:30|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|41
1654020940000|2022-05-31 18:15:40|||||||||8
1654020950000|2022-05-31 18:15:50|||||||||23
1654020960000|2022-05-31 18:16:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|39
1654020970000|2022-05-31 18:16:10|||||||||19
1654020980000|2022-05-31 18:16:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|35
1654020990000|2022-05-31 18:16:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|114
1654021000000|2022-05-31 18:16:40|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|29
1654021010000|2022-05-31 18:16:50|||||||||20
1654021020000|2022-05-31 18:17:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|77
1654021030000|2022-05-31 18:17:10|||||||||192
1654021040000|2022-05-31 18:17:20|||||||||123
1654021050000|2022-05-31 18:17:30|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|89
1654021060000|2022-05-31 18:17:40|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|28
1654021070000|2022-05-31 18:17:50|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|29
1654021080000|2022-05-31 18:18:00|||||||||37
1654021090000|2022-05-31 18:18:10|||||||||38
1654021100000|2022-05-31 18:18:20|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|33
1654021110000|2022-05-31 18:18:30|||||||||26
1654021120000|2022-05-31 18:18:40|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|73
1654021130000|2022-05-31 18:18:50|||||||||11
1654021140000|2022-05-31 18:19:00|||||||||23
1654021150000|2022-05-31 18:19:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|11
1654021160000|2022-05-31 18:19:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|32
1654021170000|2022-05-31 18:19:30|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|32
1654021180000|2022-05-31 18:19:40|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|37
1654021190000|2022-05-31 18:19:50|||||||||13
1654021200000|2022-05-31 18:20:00|||||||||32
1654021210000|2022-05-31 18:20:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|30
1654021220000|2022-05-31 18:20:20|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|23
1654021230000|2022-05-31 18:20:30|||||||||32
1654021240000|2022-05-31 18:20:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|59
1654021250000|2022-05-31 18:20:50|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|45
1654021260000|2022-05-31 18:21:00|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|25
1654021270000|2022-05-31 18:21:10|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|31
1654021280000|2022-05-31 18:21:20|||||||||14
1654021290000|2022-05-31 18:21:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|59
1654021300000|2022-05-31 18:21:40|||||||||24
1654021310000|2022-05-31 18:21:50|||||||||15
1654021320000|2022-05-31 18:22:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|23
1654021330000|2022-05-31 18:22:10|||||||||13
1654021340000|2022-05-31 18:22:20|||||||||16
1654021350000|2022-05-31 18:22:30|||||||||15
1654021360000|2022-05-31 18:22:40|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|60
1654021370000|2022-05-31 18:22:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15
1654021380000|2022-05-31 18:23:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|23
1654021390000|2022-05-31 18:23:10|||||||||97
1654021400000|2022-05-31 18:23:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|25
1654021410000|2022-05-31 18:23:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|23
1654021420000|2022-05-31 18:23:40|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|29
1654021430000|2022-05-31 18:23:50|||||||||14
1654021440000|2022-05-31 18:24:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|21
1654021450000|2022-05-31 18:24:10|||||||||17
1654021460000|2022-05-31 18:24:20|||||||||17
1654021470000|2022-05-31 18:24:30|||||||||22
1654021480000|2022-05-31 18:24:40|||||||||12
1654021490000|2022-05-31 18:24:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|45
1654021500000|2022-05-31 18:25:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|55
1654021510000|2022-05-31 18:25:10|||||||||39
1654021520000|2022-05-31 18:25:20|||||||||11
1654021530000|2022-05-31 18:25:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|36
1654021540000|2022-05-31 18:25:40|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|73
1654021550000|2022-05-31 18:25:50|||||||||22
1654021560000|2022-05-31 18:26:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|44
1654021570000|2022-05-31 18:26:10|||||||||19
1654021580000|2022-05-31 18:26:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|74
1654021590000|2022-05-31 18:26:30|||||||||9
1654021600000|2022-05-31 18:26:40|||||||||28
1654021610000|2022-05-31 18:26:50|||||||||9
1654021620000|2022-05-31 18:27:00|||||||||24
1654021630000|2022-05-31 18:27:10|||||||||22
1654021640000|2022-05-31 18:27:20|||||||||38
1654021650000|2022-05-31 18:27:30|||||||||22
1654021660000|2022-05-31 18:27:40|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|28
1654021670000|2022-05-31 18:27:50|||||||||23
1654021680000|2022-05-31 18:28:00|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|28
1654021690000|2022-05-31 18:28:10|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|81
1654021700000|2022-05-31 18:28:20|||||||||13
1654021710000|2022-05-31 18:28:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|43
1654021720000|2022-05-31 18:28:40|||||||||10
1654021730000|2022-05-31 18:28:50|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|48
1654021740000|2022-05-31 18:29:00|||||||||15
1654021750000|2022-05-31 18:29:10|||||||||27
1654021760000|2022-05-31 18:29:20|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|50
1654021770000|2022-05-31 18:29:30|||||||||8
1654021780000|2022-05-31 18:29:40|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|57
1654021790000|2022-05-31 18:29:50|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|24
1654021800000|2022-05-31 18:30:00|||||||||18
1654021810000|2022-05-31 18:30:10|||||||||22
1654021820000|2022-05-31 18:30:20|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|58
1654021830000|2022-05-31 18:30:30|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|79
1654021840000|2022-05-31 18:30:40|||||||||40
1654021850000|2022-05-31 18:30:50|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|14
1654021860000|2022-05-31 18:31:00|||||||||74
1654021870000|2022-05-31 18:31:10|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|144
1654021880000|2022-05-31 18:31:20|||||||||9
1654021890000|2022-05-31 18:31:30|||||||||22
1654021900000|2022-05-31 18:31:40|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|39
1654021910000|2022-05-31 18:31:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|11
1654021920000|2022-05-31 18:32:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|57
1654021930000|2022-05-31 18:32:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|70
1654021940000|2022-05-31 18:32:20|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|53
1654021950000|2022-05-31 18:32:30|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|115
1654021960000|2022-05-31 18:32:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|47
1654021970000|2022-05-31 18:32:50|||||||||153
1654021980000|2022-05-31 18:33:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|120
1654021990000|2022-05-31 18:33:10|15573.9|15569.9|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|71
1654022000000|2022-05-31 18:33:20|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|53
1654022010000|2022-05-31 18:33:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|42
1654022020000|2022-05-31 18:33:40|||||||||20
1654022030000|2022-05-31 18:33:50|||||||||111
1654022040000|2022-05-31 18:34:00|||||||||23
1654022050000|2022-05-31 18:34:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|50
1654022060000|2022-05-31 18:34:20|||||||||19
1654022070000|2022-05-31 18:34:30|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|64
1654022080000|2022-05-31 18:34:40|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|111
1654022090000|2022-05-31 18:34:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|47
1654022100000|2022-05-31 18:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|18
1654022110000|2022-05-31 18:35:10|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|43
1654022120000|2022-05-31 18:35:20|||||||||11
1654022130000|2022-05-31 18:35:30|||||||||21
1654022140000|2022-05-31 18:35:40|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|34
1654022150000|2022-05-31 18:35:50|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|71
1654022160000|2022-05-31 18:36:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|56
1654022170000|2022-05-31 18:36:10|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|57
1654022180000|2022-05-31 18:36:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|19
1654022190000|2022-05-31 18:36:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|49
1654022200000|2022-05-31 18:36:40|||||||||17
1654022210000|2022-05-31 18:36:50|||||||||85
1654022220000|2022-05-31 18:37:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|61
1654022230000|2022-05-31 18:37:10|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|28
1654022240000|2022-05-31 18:37:20|||||||||16
1654022250000|2022-05-31 18:37:30|||||||||38
1654022260000|2022-05-31 18:37:40|||||||||9
1654022270000|2022-05-31 18:37:50|||||||||21
1654022280000|2022-05-31 18:38:00|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|54
1654022290000|2022-05-31 18:38:10|15591.1|15587.1|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|111
1654022300000|2022-05-31 18:38:20|||||||||14
1654022310000|2022-05-31 18:38:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|59
1654022320000|2022-05-31 18:38:40|||||||||29
1654022330000|2022-05-31 18:38:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|52
1654022340000|2022-05-31 18:39:00|||||||||19
1654022350000|2022-05-31 18:39:10|||||||||11
1654022360000|2022-05-31 18:39:20|||||||||28
1654022370000|2022-05-31 18:39:30|||||||||45
1654022380000|2022-05-31 18:39:40|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|44
1654022390000|2022-05-31 18:39:50|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|78
1654022400000|2022-05-31 18:40:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|81
1654022410000|2022-05-31 18:40:10|||||||||14
1654022420000|2022-05-31 18:40:20|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|44
1654022430000|2022-05-31 18:40:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|42
1654022440000|2022-05-31 18:40:40|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|23
1654022450000|2022-05-31 18:40:50|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|302
1654022460000|2022-05-31 18:41:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|289
1654022470000|2022-05-31 18:41:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|65
1654022480000|2022-05-31 18:41:20|||||||||24
1654022490000|2022-05-31 18:41:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|97
1654022500000|2022-05-31 18:41:40|||||||||21
1654022510000|2022-05-31 18:41:50|||||||||16
1654022520000|2022-05-31 18:42:00|||||||||27
1654022530000|2022-05-31 18:42:10|||||||||22
1654022540000|2022-05-31 18:42:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|23
1654022550000|2022-05-31 18:42:30|||||||||19
1654022560000|2022-05-31 18:42:40|||||||||15
1654022570000|2022-05-31 18:42:50|||||||||20
1654022580000|2022-05-31 18:43:00|||||||||15
1654022590000|2022-05-31 18:43:10|||||||||26
1654022600000|2022-05-31 18:43:20|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|16
1654022610000|2022-05-31 18:43:30|||||||||40
1654022620000|2022-05-31 18:43:40|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|16
1654022630000|2022-05-31 18:43:50|||||||||22
1654022640000|2022-05-31 18:44:00|||||||||22
1654022650000|2022-05-31 18:44:10|||||||||11
1654022660000|2022-05-31 18:44:20|||||||||19
1654022670000|2022-05-31 18:44:30|||||||||17
1654022680000|2022-05-31 18:44:40|||||||||22
1654022690000|2022-05-31 18:44:50|||||||||247
1654022700000|2022-05-31 18:45:00|||||||||29
1654022710000|2022-05-31 18:45:10|||||||||13
1654022720000|2022-05-31 18:45:20|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|59
1654022730000|2022-05-31 18:45:30|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|51
1654022740000|2022-05-31 18:45:40|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|37
1654022750000|2022-05-31 18:45:50|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|49
1654022760000|2022-05-31 18:46:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|23
1654022770000|2022-05-31 18:46:10|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|30
1654022780000|2022-05-31 18:46:20|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|35
1654022790000|2022-05-31 18:46:30|||||||||14
1654022800000|2022-05-31 18:46:40|||||||||27
1654022810000|2022-05-31 18:46:50|||||||||12
1654022820000|2022-05-31 18:47:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|23
1654022830000|2022-05-31 18:47:10|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|29
1654022840000|2022-05-31 18:47:20|||||||||17
1654022850000|2022-05-31 18:47:30|||||||||34
1654022860000|2022-05-31 18:47:40|||||||||36
1654022870000|2022-05-31 18:47:50|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|102
1654022880000|2022-05-31 18:48:00|||||||||74
1654022890000|2022-05-31 18:48:10|||||||||17
1654022900000|2022-05-31 18:48:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|74
1654022910000|2022-05-31 18:48:30|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|49
1654022920000|2022-05-31 18:48:40|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|99
1654022930000|2022-05-31 18:48:50|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|93
1654022940000|2022-05-31 18:49:00|||||||||12
1654022950000|2022-05-31 18:49:10|||||||||31
1654022960000|2022-05-31 18:49:20|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|53
1654022970000|2022-05-31 18:49:30|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|31
1654022980000|2022-05-31 18:49:40|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|148
1654022990000|2022-05-31 18:49:50|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|49
1654023000000|2022-05-31 18:50:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|109
1654023010000|2022-05-31 18:50:10|||||||||63
1654023020000|2022-05-31 18:50:20|||||||||11
1654023030000|2022-05-31 18:50:30|||||||||29
1654023040000|2022-05-31 18:50:40|||||||||123
1654023050000|2022-05-31 18:50:50|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|32
1654023060000|2022-05-31 18:51:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|4
1654023070000|2022-05-31 18:51:10|||||||||14
1654023080000|2022-05-31 18:51:20|||||||||42
1654023090000|2022-05-31 18:51:30|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|73
1654023100000|2022-05-31 18:51:40|||||||||82
1654023110000|2022-05-31 18:51:50|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|30
1654023120000|2022-05-31 18:52:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|47
1654023130000|2022-05-31 18:52:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|87
1654023140000|2022-05-31 18:52:20|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|131
1654023150000|2022-05-31 18:52:30|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|24
1654023160000|2022-05-31 18:52:40|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|32
1654023170000|2022-05-31 18:52:50|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|44
1654023180000|2022-05-31 18:53:00|||||||||20
1654023190000|2022-05-31 18:53:10|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|68
1654023200000|2022-05-31 18:53:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|43
1654023210000|2022-05-31 18:53:30|||||||||42
1654023220000|2022-05-31 18:53:40|||||||||27
1654023230000|2022-05-31 18:53:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|223
1654023240000|2022-05-31 18:54:00|||||||||43
1654023250000|2022-05-31 18:54:10|||||||||24
1654023260000|2022-05-31 18:54:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|97
1654023270000|2022-05-31 18:54:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|52
1654023280000|2022-05-31 18:54:40|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|50
1654023290000|2022-05-31 18:54:50|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|98
1654023300000|2022-05-31 18:55:00|15589.5|15585.5|15581.7|15577.7|15589.5|15585.5|15581.7|15577.7|197
1654023310000|2022-05-31 18:55:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|45
1654023320000|2022-05-31 18:55:20|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|59
1654023330000|2022-05-31 18:55:30|||||||||32
1654023340000|2022-05-31 18:55:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|323
1654023350000|2022-05-31 18:55:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|14
1654023360000|2022-05-31 18:56:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|68
1654023370000|2022-05-31 18:56:10|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|86
1654023380000|2022-05-31 18:56:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|42
1654023390000|2022-05-31 18:56:30|||||||||107
1654023400000|2022-05-31 18:56:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|40
1654023410000|2022-05-31 18:56:50|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|60
1654023420000|2022-05-31 18:57:00|15573.9|15569.9|15578.6|15574.6|15578.6|15574.6|15573.9|15569.9|70
1654023430000|2022-05-31 18:57:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|86
1654023440000|2022-05-31 18:57:20|||||||||87
1654023450000|2022-05-31 18:57:30|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|87
1654023460000|2022-05-31 18:57:40|||||||||83
1654023470000|2022-05-31 18:57:50|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|127
1654023480000|2022-05-31 18:58:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|134
1654023490000|2022-05-31 18:58:10|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|81
1654023500000|2022-05-31 18:58:20|||||||||68
1654023510000|2022-05-31 18:58:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|116
1654023520000|2022-05-31 18:58:40|||||||||38
1654023530000|2022-05-31 18:58:50|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|197
1654023540000|2022-05-31 18:59:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|175
1654023550000|2022-05-31 18:59:10|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|272
1654023560000|2022-05-31 18:59:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|270
1654023570000|2022-05-31 18:59:30|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|170
1654023580000|2022-05-31 18:59:40|||||||||298
1654023590000|2022-05-31 18:59:50|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|203
1654023600000|2022-05-31 19:00:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|231
1654023610000|2022-05-31 19:00:10|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|138
1654023620000|2022-05-31 19:00:20|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|126
1654023630000|2022-05-31 19:00:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|83
1654023640000|2022-05-31 19:00:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|92
1654023650000|2022-05-31 19:00:50|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|157
1654023660000|2022-05-31 19:01:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|129
1654023670000|2022-05-31 19:01:10|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|142
1654023680000|2022-05-31 19:01:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|35
1654023690000|2022-05-31 19:01:30|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|155
1654023700000|2022-05-31 19:01:40|||||||||49
1654023710000|2022-05-31 19:01:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|76
1654023720000|2022-05-31 19:02:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|66
1654023730000|2022-05-31 19:02:10|||||||||18
1654023740000|2022-05-31 19:02:20|||||||||35
1654023750000|2022-05-31 19:02:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|21
1654023760000|2022-05-31 19:02:40|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15578.6|15574.6|50
1654023770000|2022-05-31 19:02:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|65
1654023780000|2022-05-31 19:03:00|15580.1|15576.1|15575.4|15571.4|15580.1|15576.1|15575.4|15571.4|77
1654023790000|2022-05-31 19:03:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|38
1654023800000|2022-05-31 19:03:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|102
1654023810000|2022-05-31 19:03:30|||||||||19
1654023820000|2022-05-31 19:03:40|||||||||36
1654023830000|2022-05-31 19:03:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|104
1654023840000|2022-05-31 19:04:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|23
1654023850000|2022-05-31 19:04:10|||||||||35
1654023860000|2022-05-31 19:04:20|||||||||62
1654023870000|2022-05-31 19:04:30|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|127
1654023880000|2022-05-31 19:04:40|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|98
1654023890000|2022-05-31 19:04:50|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|119
1654023900000|2022-05-31 19:05:00|||||||||54
1654023910000|2022-05-31 19:05:10|||||||||40
1654023920000|2022-05-31 19:05:20|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|17
1654023930000|2022-05-31 19:05:30|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|50
1654023940000|2022-05-31 19:05:40|||||||||37
1654023950000|2022-05-31 19:05:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|47
1654023960000|2022-05-31 19:06:00|||||||||22
1654023970000|2022-05-31 19:06:10|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|81
1654023980000|2022-05-31 19:06:20|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|72
1654023990000|2022-05-31 19:06:30|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|53
1654024000000|2022-05-31 19:06:40|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|74
1654024010000|2022-05-31 19:06:50|||||||||37
1654024020000|2022-05-31 19:07:00|||||||||27
1654024030000|2022-05-31 19:07:10|||||||||45
1654024040000|2022-05-31 19:07:20|||||||||19
1654024050000|2022-05-31 19:07:30|||||||||40
1654024060000|2022-05-31 19:07:40|||||||||33
1654024070000|2022-05-31 19:07:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|19
1654024080000|2022-05-31 19:08:00|||||||||41
1654024090000|2022-05-31 19:08:10|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|81
1654024100000|2022-05-31 19:08:20|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|47
1654024110000|2022-05-31 19:08:30|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|45
1654024120000|2022-05-31 19:08:40|||||||||16
1654024130000|2022-05-31 19:08:50|||||||||36
1654024140000|2022-05-31 19:09:00|||||||||51
1654024150000|2022-05-31 19:09:10|||||||||30
1654024160000|2022-05-31 19:09:20|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|125
1654024170000|2022-05-31 19:09:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|51
1654024180000|2022-05-31 19:09:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|20
1654024190000|2022-05-31 19:09:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|48
1654024200000|2022-05-31 19:10:00|||||||||7
1654024210000|2022-05-31 19:10:10|||||||||12
1654024220000|2022-05-31 19:10:20|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|26
1654024230000|2022-05-31 19:10:30|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|36
1654024240000|2022-05-31 19:10:40|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|20
1654024250000|2022-05-31 19:10:50|||||||||13
1654024260000|2022-05-31 19:11:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|26
1654024270000|2022-05-31 19:11:10|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|25
1654024280000|2022-05-31 19:11:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|30
1654024290000|2022-05-31 19:11:30|||||||||10
1654024300000|2022-05-31 19:11:40|||||||||3
1654024310000|2022-05-31 19:11:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|35
1654024320000|2022-05-31 19:12:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|61
1654024340000|2022-05-31 19:12:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|128
1654024350000|2022-05-31 19:12:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|11
1654024360000|2022-05-31 19:12:40|||||||||3
1654024370000|2022-05-31 19:12:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|26
1654024380000|2022-05-31 19:13:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|36
1654024390000|2022-05-31 19:13:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|80
1654024400000|2022-05-31 19:13:20|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|25
1654024410000|2022-05-31 19:13:30|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|50
1654024420000|2022-05-31 19:13:40|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|67
1654024430000|2022-05-31 19:13:50|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|16
1654024440000|2022-05-31 19:14:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|32
1654024450000|2022-05-31 19:14:10|||||||||45
1654024460000|2022-05-31 19:14:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|17
1654024470000|2022-05-31 19:14:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|38
1654024480000|2022-05-31 19:14:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|46
1654024490000|2022-05-31 19:14:50|||||||||14
1654024500000|2022-05-31 19:15:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|43
1654024510000|2022-05-31 19:15:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|41
1654024520000|2022-05-31 19:15:20|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|30
1654024530000|2022-05-31 19:15:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|18
1654024540000|2022-05-31 19:15:40|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|44
1654024550000|2022-05-31 19:15:50|||||||||1
1654024560000|2022-05-31 19:16:00|||||||||21
1654024570000|2022-05-31 19:16:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|21
1654024580000|2022-05-31 19:16:20|||||||||9
1654024590000|2022-05-31 19:16:30|||||||||11
1654024600000|2022-05-31 19:16:40|||||||||26
1654024610000|2022-05-31 19:16:50|||||||||8
1654024620000|2022-05-31 19:17:00|||||||||10
1654024630000|2022-05-31 19:17:10|||||||||10
1654024640000|2022-05-31 19:17:20|||||||||8
1654024650000|2022-05-31 19:17:30|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|56
1654024660000|2022-05-31 19:17:40|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|46
1654024670000|2022-05-31 19:17:50|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|30
1654024680000|2022-05-31 19:18:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|58
1654024690000|2022-05-31 19:18:10|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|16
1654024700000|2022-05-31 19:18:20|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|32
1654024710000|2022-05-31 19:18:30|||||||||1
1654024720000|2022-05-31 19:18:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|43
1654024730000|2022-05-31 19:18:50|||||||||15
1654024740000|2022-05-31 19:19:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|15
1654024750000|2022-05-31 19:19:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|33
1654024760000|2022-05-31 19:19:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|32
1654024770000|2022-05-31 19:19:30|||||||||4
1654024780000|2022-05-31 19:19:40|||||||||16
1654024790000|2022-05-31 19:19:50|||||||||14
1654024800000|2022-05-31 19:20:00|||||||||5
1654024810000|2022-05-31 19:20:10|||||||||11
1654024820000|2022-05-31 19:20:20|||||||||10
1654024830000|2022-05-31 19:20:30|||||||||2
1654024840000|2022-05-31 19:20:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|89
1654024850000|2022-05-31 19:20:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|19
1654024860000|2022-05-31 19:21:00|||||||||1
1654024870000|2022-05-31 19:21:10|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|33
1654024880000|2022-05-31 19:21:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|30
1654024890000|2022-05-31 19:21:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|17
1654024900000|2022-05-31 19:21:40|||||||||80
1654024910000|2022-05-31 19:21:50|||||||||42
1654024920000|2022-05-31 19:22:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|28
1654024930000|2022-05-31 19:22:10|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|28
1654024940000|2022-05-31 19:22:20|||||||||3
1654024950000|2022-05-31 19:22:30|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|5
1654024960000|2022-05-31 19:22:40|||||||||11
1654024970000|2022-05-31 19:22:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|70
1654024990000|2022-05-31 19:23:10|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654025000000|2022-05-31 19:23:20|||||||||15
1654025010000|2022-05-31 19:23:30|||||||||1
1654025020000|2022-05-31 19:23:40|||||||||10
1654025030000|2022-05-31 19:23:50|||||||||29
1654025040000|2022-05-31 19:24:00|||||||||10
1654025050000|2022-05-31 19:24:10|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|15
1654025060000|2022-05-31 19:24:20|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|41
1654025070000|2022-05-31 19:24:30|||||||||33
1654025080000|2022-05-31 19:24:40|||||||||11
1654025090000|2022-05-31 19:24:50|||||||||41
1654025100000|2022-05-31 19:25:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15539.5|15535.5|41
1654025110000|2022-05-31 19:25:10|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|38
1654025120000|2022-05-31 19:25:20|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|59
1654025130000|2022-05-31 19:25:30|||||||||2
1654025140000|2022-05-31 19:25:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|60
1654025150000|2022-05-31 19:25:50|||||||||16
1654025160000|2022-05-31 19:26:00|||||||||1
1654025170000|2022-05-31 19:26:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|47
1654025180000|2022-05-31 19:26:20|||||||||206
1654025190000|2022-05-31 19:26:30|||||||||12
1654025200000|2022-05-31 19:26:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|30
1654025220000|2022-05-31 19:27:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|67
1654025230000|2022-05-31 19:27:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|25
1654025240000|2022-05-31 19:27:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|29
1654025250000|2022-05-31 19:27:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|47
1654025260000|2022-05-31 19:27:40|||||||||20
1654025270000|2022-05-31 19:27:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|96
1654025280000|2022-05-31 19:28:00|||||||||62
1654025290000|2022-05-31 19:28:10|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|37
1654025300000|2022-05-31 19:28:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|29
1654025310000|2022-05-31 19:28:30|||||||||11
1654025320000|2022-05-31 19:28:40|15533.3|15529.3|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|45
1654025330000|2022-05-31 19:28:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654025340000|2022-05-31 19:29:00|15536.4|15532.4|15537.9|15533.9|15541.1|15537.1|15536.4|15532.4|70
1654025350000|2022-05-31 19:29:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|13
1654025360000|2022-05-31 19:29:20|||||||||8
1654025370000|2022-05-31 19:29:30|||||||||12
1654025380000|2022-05-31 19:29:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|30
1654025390000|2022-05-31 19:29:50|||||||||37
1654025400000|2022-05-31 19:30:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15530.1|15526.1|83
1654025410000|2022-05-31 19:30:10|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|102
1654025420000|2022-05-31 19:30:20|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|41
1654025430000|2022-05-31 19:30:30|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|43
1654025440000|2022-05-31 19:30:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|136
1654025450000|2022-05-31 19:30:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|55
1654025460000|2022-05-31 19:31:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|7
1654025470000|2022-05-31 19:31:10|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|110
1654025490000|2022-05-31 19:31:30|||||||||21
1654025500000|2022-05-31 19:31:40|||||||||17
1654025510000|2022-05-31 19:31:50|||||||||11
1654025520000|2022-05-31 19:32:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|33
1654025540000|2022-05-31 19:32:20|||||||||19
1654025550000|2022-05-31 19:32:30|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|26
1654025560000|2022-05-31 19:32:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|58
1654025570000|2022-05-31 19:32:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|22
1654025580000|2022-05-31 19:33:00|||||||||21
1654025590000|2022-05-31 19:33:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|13
1654025600000|2022-05-31 19:33:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|75
1654025610000|2022-05-31 19:33:30|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|30
1654025620000|2022-05-31 19:33:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|13
1654025630000|2022-05-31 19:33:50|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|65
1654025640000|2022-05-31 19:34:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|48
1654025650000|2022-05-31 19:34:10|||||||||9
1654025660000|2022-05-31 19:34:20|||||||||19
1654025670000|2022-05-31 19:34:30|||||||||4
1654025680000|2022-05-31 19:34:40|||||||||13
1654025690000|2022-05-31 19:34:50|||||||||12
1654025700000|2022-05-31 19:35:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|42
1654025710000|2022-05-31 19:35:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|25
1654025720000|2022-05-31 19:35:20|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|7
1654025730000|2022-05-31 19:35:30|||||||||1
1654025740000|2022-05-31 19:35:40|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|62
1654025750000|2022-05-31 19:35:50|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|29
1654025760000|2022-05-31 19:36:00|||||||||29
1654025770000|2022-05-31 19:36:10|||||||||18
1654025780000|2022-05-31 19:36:20|||||||||28
1654025790000|2022-05-31 19:36:30|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|85
1654025800000|2022-05-31 19:36:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|14
1654025810000|2022-05-31 19:36:50|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|43
1654025820000|2022-05-31 19:37:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|23
1654025830000|2022-05-31 19:37:10|||||||||28
1654025840000|2022-05-31 19:37:20|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|85
1654025850000|2022-05-31 19:37:30|||||||||6
1654025860000|2022-05-31 19:37:40|||||||||21
1654025870000|2022-05-31 19:37:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|26
1654025880000|2022-05-31 19:38:00|||||||||3
1654025890000|2022-05-31 19:38:10|||||||||10
1654025900000|2022-05-31 19:38:20|||||||||2
1654025910000|2022-05-31 19:38:30|||||||||12
1654025920000|2022-05-31 19:38:40|||||||||1
1654025930000|2022-05-31 19:38:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|59
1654025940000|2022-05-31 19:39:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|115
1654025950000|2022-05-31 19:39:10|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|41
1654025960000|2022-05-31 19:39:20|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|246
1654025970000|2022-05-31 19:39:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|43
1654025980000|2022-05-31 19:39:40|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|55
1654025990000|2022-05-31 19:39:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|60
1654026000000|2022-05-31 19:40:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|52
1654026010000|2022-05-31 19:40:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|93
1654026020000|2022-05-31 19:40:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|61
1654026030000|2022-05-31 19:40:30|15569.2|15565.2|15561.4|15557.4|15569.2|15565.2|15561.4|15557.4|206
1654026040000|2022-05-31 19:40:40|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|36
1654026050000|2022-05-31 19:40:50|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|12
1654026060000|2022-05-31 19:41:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|20
1654026070000|2022-05-31 19:41:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|98
1654026080000|2022-05-31 19:41:20|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|36
1654026090000|2022-05-31 19:41:30|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|58
1654026100000|2022-05-31 19:41:40|||||||||81
1654026110000|2022-05-31 19:41:50|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|80
1654026120000|2022-05-31 19:42:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|6
1654026130000|2022-05-31 19:42:10|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|92
1654026140000|2022-05-31 19:42:20|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|46
1654026150000|2022-05-31 19:42:30|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|104
1654026160000|2022-05-31 19:42:40|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|61
1654026170000|2022-05-31 19:42:50|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|49
1654026180000|2022-05-31 19:43:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|50
1654026190000|2022-05-31 19:43:10|||||||||10
1654026200000|2022-05-31 19:43:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|6
1654026210000|2022-05-31 19:43:30|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|45
1654026220000|2022-05-31 19:43:40|||||||||1
1654026230000|2022-05-31 19:43:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|26
1654026240000|2022-05-31 19:44:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|73
1654026250000|2022-05-31 19:44:10|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|57
1654026260000|2022-05-31 19:44:20|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|0
1654026270000|2022-05-31 19:44:30|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|29
1654026280000|2022-05-31 19:44:40|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|56
1654026290000|2022-05-31 19:44:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|46
1654026300000|2022-05-31 19:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|90
1654026310000|2022-05-31 19:45:10|||||||||20
1654026320000|2022-05-31 19:45:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|33
1654026340000|2022-05-31 19:45:40|||||||||2
1654026350000|2022-05-31 19:45:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|180
1654026360000|2022-05-31 19:46:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|22
1654026370000|2022-05-31 19:46:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|88
1654026380000|2022-05-31 19:46:20|15548.9|15544.9|15544.2|15540.2|15548.9|15544.9|15541.1|15537.1|87
1654026390000|2022-05-31 19:46:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|30
1654026400000|2022-05-31 19:46:40|||||||||28
1654026410000|2022-05-31 19:46:50|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|25
1654026420000|2022-05-31 19:47:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|110
1654026430000|2022-05-31 19:47:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|16
1654026440000|2022-05-31 19:47:20|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|171
1654026450000|2022-05-31 19:47:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|42
1654026460000|2022-05-31 19:47:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|31
1654026470000|2022-05-31 19:47:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|75
1654026480000|2022-05-31 19:48:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|39
1654026490000|2022-05-31 19:48:10|15522.3|15518.3|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|89
1654026500000|2022-05-31 19:48:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|55
1654026510000|2022-05-31 19:48:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|46
1654026520000|2022-05-31 19:48:40|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|186
1654026530000|2022-05-31 19:48:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|65
1654026540000|2022-05-31 19:49:00|||||||||1
1654026550000|2022-05-31 19:49:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|48
1654026560000|2022-05-31 19:49:20|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|80
1654026570000|2022-05-31 19:49:30|||||||||8
1654026580000|2022-05-31 19:49:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|44
1654026590000|2022-05-31 19:49:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|14
1654026600000|2022-05-31 19:50:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|149
1654026610000|2022-05-31 19:50:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|56
1654026620000|2022-05-31 19:50:20|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|87
1654026630000|2022-05-31 19:50:30|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15511.4|15507.4|75
1654026640000|2022-05-31 19:50:40|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|59
1654026650000|2022-05-31 19:50:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|65
1654026660000|2022-05-31 19:51:00|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|67
1654026670000|2022-05-31 19:51:10|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|138
1654026680000|2022-05-31 19:51:20|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|154
1654026690000|2022-05-31 19:51:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|100
1654026700000|2022-05-31 19:51:40|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|112
1654026710000|2022-05-31 19:51:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|86
1654026720000|2022-05-31 19:52:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|105
1654026730000|2022-05-31 19:52:10|15480.1|15476.1|15475.4|15471.4|15480.1|15476.1|15475.4|15471.4|103
1654026740000|2022-05-31 19:52:20|15472.3|15468.3|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|128
1654026750000|2022-05-31 19:52:30|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|119
1654026760000|2022-05-31 19:52:40|15448.9|15444.9|15437.9|15433.9|15448.9|15444.9|15437.9|15433.9|196
1654026770000|2022-05-31 19:52:50|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|201
1654026780000|2022-05-31 19:53:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|88
1654026790000|2022-05-31 19:53:10|15452|15448|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|94
1654026800000|2022-05-31 19:53:20|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|245
1654026810000|2022-05-31 19:53:30|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|215
1654026820000|2022-05-31 19:53:40|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|118
1654026830000|2022-05-31 19:53:50|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|73
1654026840000|2022-05-31 19:54:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|151
1654026850000|2022-05-31 19:54:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|41
1654026860000|2022-05-31 19:54:20|||||||||132
1654026870000|2022-05-31 19:54:30|||||||||170
1654026880000|2022-05-31 19:54:40|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|36
1654026890000|2022-05-31 19:54:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|120
1654026900000|2022-05-31 19:55:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|494
1654026910000|2022-05-31 19:55:10|||||||||88
1654026920000|2022-05-31 19:55:20|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|178
1654026930000|2022-05-31 19:55:30|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|317
1654026940000|2022-05-31 19:55:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|79
1654026950000|2022-05-31 19:55:50|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|128
1654026960000|2022-05-31 19:56:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|124
1654026970000|2022-05-31 19:56:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|144
1654026980000|2022-05-31 19:56:20|||||||||145
1654026990000|2022-05-31 19:56:30|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|79
1654027000000|2022-05-31 19:56:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|207
1654027010000|2022-05-31 19:56:50|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|192
1654027020000|2022-05-31 19:57:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15434.8|15430.8|369
1654027030000|2022-05-31 19:57:10|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|337
1654027040000|2022-05-31 19:57:20|15453.6|15449.6|15466.1|15462.1|15466.1|15462.1|15453.6|15449.6|385
1654027050000|2022-05-31 19:57:30|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|234
1654027060000|2022-05-31 19:57:40|||||||||279
1654027070000|2022-05-31 19:57:50|15462.9|15458.9|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|374
1654027080000|2022-05-31 19:58:00|15458.3|15454.3|15453.6|15449.6|15458.3|15454.3|15447.3|15443.3|393
1654027090000|2022-05-31 19:58:10|15456.7|15452.7|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|205
1654027100000|2022-05-31 19:58:20|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|257
1654027110000|2022-05-31 19:58:30|15450.4|15446.4|15466.1|15462.1|15466.1|15462.1|15450.4|15446.4|397
1654027120000|2022-05-31 19:58:40|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|825
1654027130000|2022-05-31 19:58:50|15472.3|15468.3|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|407
1654027140000|2022-05-31 19:59:00|15477|15473|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|582
1654027150000|2022-05-31 19:59:10|15469.2|15465.2|15472.3|15468.3|15480.1|15476.1|15469.2|15465.2|814
1654027160000|2022-05-31 19:59:20|15475.4|15471.4|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|1021
1654027170000|2022-05-31 19:59:30|15481.7|15477.7|15494.2|15490.2|15494.2|15490.2|15481.7|15477.7|514
1654027180000|2022-05-31 19:59:40|15497.3|15493.3|15528.6|15524.6|15528.6|15524.6|15497.3|15493.3|702
1654027190000|2022-05-31 19:59:50|15531.7|15527.7|15547.3|15543.3|15547.3|15543.3|15528.6|15524.6|970
1654027200000|2022-05-31 20:00:00|15544.2|15540.2|15525.4|15521.4|15547.3|15543.3|15522.3|15518.3|255
1654027210000|2022-05-31 20:00:10|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|189
1654027220000|2022-05-31 20:00:20|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|361
1654027230000|2022-05-31 20:00:30|15525.4|15521.4|15537.9|15533.9|15537.9|15533.9|15523.9|15519.9|247
1654027240000|2022-05-31 20:00:40|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|443
1654027250000|2022-05-31 20:00:50|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|267
1654027260000|2022-05-31 20:01:00|15525.4|15521.4|15544.2|15540.2|15544.2|15540.2|15522.3|15518.3|222
1654027270000|2022-05-31 20:01:10|15541.1|15537.1|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|313
1654027280000|2022-05-31 20:01:20|15547.3|15543.3|15534.8|15530.8|15550.4|15546.4|15533.3|15529.3|234
1654027290000|2022-05-31 20:01:30|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|210
1654027300000|2022-05-31 20:01:40|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15528.6|15524.6|218
1654027310000|2022-05-31 20:01:50|15534.8|15530.8|15547.3|15543.3|15547.3|15543.3|15534.8|15530.8|124
1654027320000|2022-05-31 20:02:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|196
1654027330000|2022-05-31 20:02:10|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|243
1654027340000|2022-05-31 20:02:20|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|37
1654027350000|2022-05-31 20:02:30|15547.3|15543.3|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|200
1654027360000|2022-05-31 20:02:40|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|82
1654027370000|2022-05-31 20:02:50|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|139
1654027380000|2022-05-31 20:03:00|15558.3|15554.3|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|357
1654027390000|2022-05-31 20:03:10|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|35
1654027400000|2022-05-31 20:03:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|128
1654027410000|2022-05-31 20:03:30|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|56
1654027420000|2022-05-31 20:03:40|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|96
1654027430000|2022-05-31 20:03:50|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|161
1654027440000|2022-05-31 20:04:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|227
1654027450000|2022-05-31 20:04:10|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|143
1654027460000|2022-05-31 20:04:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|150
1654027470000|2022-05-31 20:04:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|127
1654027480000|2022-05-31 20:04:40|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|84
1654027490000|2022-05-31 20:04:50|15556.7|15552.7|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|278
1654027500000|2022-05-31 20:05:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|49
1654027510000|2022-05-31 20:05:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|57
1654027520000|2022-05-31 20:05:20|||||||||1
1654027530000|2022-05-31 20:05:30|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|109
1654027540000|2022-05-31 20:05:40|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|58
1654027550000|2022-05-31 20:05:50|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|117
1654027560000|2022-05-31 20:06:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|114
1654027570000|2022-05-31 20:06:10|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|157
1654027580000|2022-05-31 20:06:20|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|51
1654027590000|2022-05-31 20:06:30|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|139
1654027600000|2022-05-31 20:06:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|72
1654027610000|2022-05-31 20:06:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|412
1654027620000|2022-05-31 20:07:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|151
1654027630000|2022-05-31 20:07:10|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|25
1654027640000|2022-05-31 20:07:20|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|99
1654027650000|2022-05-31 20:07:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|74
1654027660000|2022-05-31 20:07:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|148
1654027670000|2022-05-31 20:07:50|15522.3|15518.3|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|135
1654027680000|2022-05-31 20:08:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|112
1654027690000|2022-05-31 20:08:10|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|214
1654027700000|2022-05-31 20:08:20|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|31
1654027710000|2022-05-31 20:08:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|23
1654027720000|2022-05-31 20:08:40|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|102
1654027730000|2022-05-31 20:08:50|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|158
1654027740000|2022-05-31 20:09:00|15503.6|15499.6|15508.3|15504.3|15509.8|15505.8|15503.6|15499.6|69
1654027750000|2022-05-31 20:09:10|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|27
1654027760000|2022-05-31 20:09:20|15506.7|15502.7|15519.2|15515.2|15519.2|15515.2|15506.7|15502.7|48
1654027770000|2022-05-31 20:09:30|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|16
1654027780000|2022-05-31 20:09:40|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|6
1654027790000|2022-05-31 20:09:50|15517.6|15513.6|15531.7|15527.7|15531.7|15527.7|15517.6|15513.6|105
1654027800000|2022-05-31 20:10:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|16
1654027810000|2022-05-31 20:10:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|86
1654027820000|2022-05-31 20:10:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|16
1654027830000|2022-05-31 20:10:30|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|26
1654027840000|2022-05-31 20:10:40|||||||||3
1654027850000|2022-05-31 20:10:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|39
1654027860000|2022-05-31 20:11:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|46
1654027870000|2022-05-31 20:11:10|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|59
1654027880000|2022-05-31 20:11:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|5
1654027890000|2022-05-31 20:11:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|68
1654027900000|2022-05-31 20:11:40|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|46
1654027910000|2022-05-31 20:11:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|19
1654027920000|2022-05-31 20:12:00|15541.1|15537.1|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|143
1654027930000|2022-05-31 20:12:10|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|66
1654027940000|2022-05-31 20:12:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|36
1654027950000|2022-05-31 20:12:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|25
1654027960000|2022-05-31 20:12:40|15527|15523|15527|15523|15528.6|15524.6|15527|15523|71
1654027970000|2022-05-31 20:12:50|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|111
1654027980000|2022-05-31 20:13:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15533.3|15529.3|59
1654027990000|2022-05-31 20:13:10|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|43
1654028000000|2022-05-31 20:13:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|13
1654028010000|2022-05-31 20:13:30|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|22
1654028020000|2022-05-31 20:13:40|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|20
1654028030000|2022-05-31 20:13:50|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|54
1654028040000|2022-05-31 20:14:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|26
1654028050000|2022-05-31 20:14:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654028060000|2022-05-31 20:14:20|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15536.4|15532.4|23
1654028070000|2022-05-31 20:14:30|||||||||16
1654028080000|2022-05-31 20:14:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|60
1654028090000|2022-05-31 20:14:50|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|56
1654028100000|2022-05-31 20:15:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|57
1654028110000|2022-05-31 20:15:10|||||||||1
1654028120000|2022-05-31 20:15:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|67
1654028130000|2022-05-31 20:15:30|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|127
1654028140000|2022-05-31 20:15:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|49
1654028150000|2022-05-31 20:15:50|15545.8|15541.8|15553.6|15549.6|15553.6|15549.6|15545.8|15541.8|81
1654028160000|2022-05-31 20:16:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|141
1654028170000|2022-05-31 20:16:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|65
1654028180000|2022-05-31 20:16:20|||||||||12
1654028190000|2022-05-31 20:16:30|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|80
1654028200000|2022-05-31 20:16:40|||||||||76
1654028210000|2022-05-31 20:16:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1654028220000|2022-05-31 20:17:00|||||||||54
1654028230000|2022-05-31 20:17:10|||||||||37
1654028240000|2022-05-31 20:17:20|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|161
1654028250000|2022-05-31 20:17:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|91
1654028260000|2022-05-31 20:17:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|91
1654028270000|2022-05-31 20:17:50|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|31
1654028280000|2022-05-31 20:18:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|22
1654028290000|2022-05-31 20:18:10|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|38
1654028300000|2022-05-31 20:18:20|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|14
1654028310000|2022-05-31 20:18:30|15552|15548|15552|15548|15552|15548|15552|15548|1
1654028320000|2022-05-31 20:18:40|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|11
1654028330000|2022-05-31 20:18:50|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15552|15548|65
1654028340000|2022-05-31 20:19:00|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|49
1654028350000|2022-05-31 20:19:10|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|22
1654028360000|2022-05-31 20:19:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|6
1654028370000|2022-05-31 20:19:30|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|32
1654028380000|2022-05-31 20:19:40|15559.8|15555.8|15555.1|15551.1|15559.8|15555.8|15555.1|15551.1|88
1654028390000|2022-05-31 20:19:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|2
1654028400000|2022-05-31 20:20:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|70
1654028410000|2022-05-31 20:20:10|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|70
1654028420000|2022-05-31 20:20:20|15552|15548|15552|15548|15552|15548|15550.4|15546.4|35
1654028430000|2022-05-31 20:20:30|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|32
1654028440000|2022-05-31 20:20:40|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|90
1654028450000|2022-05-31 20:20:50|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|399
1654028460000|2022-05-31 20:21:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|3
1654028470000|2022-05-31 20:21:10|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|36
1654028490000|2022-05-31 20:21:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|25
1654028500000|2022-05-31 20:21:40|||||||||2
1654028510000|2022-05-31 20:21:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|27
1654028520000|2022-05-31 20:22:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|9
1654028530000|2022-05-31 20:22:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|80
1654028540000|2022-05-31 20:22:20|||||||||2
1654028550000|2022-05-31 20:22:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|23
1654028560000|2022-05-31 20:22:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|21
1654028570000|2022-05-31 20:22:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|19
1654028580000|2022-05-31 20:23:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654028590000|2022-05-31 20:23:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|7
1654028600000|2022-05-31 20:23:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|15
1654028630000|2022-05-31 20:23:50|||||||||4
1654028640000|2022-05-31 20:24:00|||||||||3
1654028650000|2022-05-31 20:24:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|42
1654028660000|2022-05-31 20:24:20|||||||||6
1654028670000|2022-05-31 20:24:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|49
1654028680000|2022-05-31 20:24:40|||||||||9
1654028690000|2022-05-31 20:24:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|27
1654028700000|2022-05-31 20:25:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|28
1654028710000|2022-05-31 20:25:10|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|124
1654028720000|2022-05-31 20:25:20|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|45
1654028730000|2022-05-31 20:25:30|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|52
1654028740000|2022-05-31 20:25:40|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|19
1654028750000|2022-05-31 20:25:50|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|68
1654028760000|2022-05-31 20:26:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|6
1654028770000|2022-05-31 20:26:10|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|21
1654028790000|2022-05-31 20:26:30|||||||||28
1654028800000|2022-05-31 20:26:40|||||||||43
1654028810000|2022-05-31 20:26:50|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|52
1654028820000|2022-05-31 20:27:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|9
1654028830000|2022-05-31 20:27:10|||||||||23
1654028840000|2022-05-31 20:27:20|||||||||8
1654028850000|2022-05-31 20:27:30|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|48
1654028860000|2022-05-31 20:27:40|||||||||10
1654028870000|2022-05-31 20:27:50|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|5
1654028880000|2022-05-31 20:28:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|20
1654028890000|2022-05-31 20:28:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|56
1654028900000|2022-05-31 20:28:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|0
1654028920000|2022-05-31 20:28:40|||||||||5
1654028940000|2022-05-31 20:29:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|103
1654028950000|2022-05-31 20:29:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|7
1654028960000|2022-05-31 20:29:20|||||||||3
1654028970000|2022-05-31 20:29:30|||||||||25
1654028990000|2022-05-31 20:29:50|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|31
1654029000000|2022-05-31 20:30:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|62
1654029020000|2022-05-31 20:30:20|||||||||7
1654029030000|2022-05-31 20:30:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|51
1654029040000|2022-05-31 20:30:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|22
1654029050000|2022-05-31 20:30:50|15564.5|15560.5|15564.5|15560.5|15566.1|15562.1|15562.9|15558.9|44
1654029060000|2022-05-31 20:31:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|16
1654029070000|2022-05-31 20:31:10|||||||||8
1654029090000|2022-05-31 20:31:30|||||||||17
1654029100000|2022-05-31 20:31:40|||||||||5
1654029120000|2022-05-31 20:32:00|||||||||47
1654029130000|2022-05-31 20:32:10|||||||||50
1654029160000|2022-05-31 20:32:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|45
1654029170000|2022-05-31 20:32:50|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|37
1654029180000|2022-05-31 20:33:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|7
1654029190000|2022-05-31 20:33:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15
1654029200000|2022-05-31 20:33:20|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|24
1654029210000|2022-05-31 20:33:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1654029220000|2022-05-31 20:33:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|16
1654029230000|2022-05-31 20:33:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|7
1654029240000|2022-05-31 20:34:00|15562.9|15558.9|15567.6|15563.6|15567.6|15563.6|15562.9|15558.9|62
1654029250000|2022-05-31 20:34:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654029260000|2022-05-31 20:34:20|||||||||3
1654029270000|2022-05-31 20:34:30|||||||||16
1654029280000|2022-05-31 20:34:40|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|16
1654029290000|2022-05-31 20:34:50|||||||||3
1654029300000|2022-05-31 20:35:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|13
1654029310000|2022-05-31 20:35:10|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|8
1654029320000|2022-05-31 20:35:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|5
1654029330000|2022-05-31 20:35:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|11
1654029340000|2022-05-31 20:35:40|||||||||10
1654029350000|2022-05-31 20:35:50|||||||||10
1654029360000|2022-05-31 20:36:00|||||||||55
1654029370000|2022-05-31 20:36:10|||||||||10
1654029380000|2022-05-31 20:36:20|||||||||10
1654029400000|2022-05-31 20:36:40|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15564.5|15560.5|14
1654029410000|2022-05-31 20:36:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|4
1654029420000|2022-05-31 20:37:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|6
1654029430000|2022-05-31 20:37:10|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|25
1654029450000|2022-05-31 20:37:30|||||||||5
1654029460000|2022-05-31 20:37:40|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|10
1654029470000|2022-05-31 20:37:50|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|41
1654029480000|2022-05-31 20:38:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|27
1654029500000|2022-05-31 20:38:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|20
1654029510000|2022-05-31 20:38:30|||||||||9
1654029520000|2022-05-31 20:38:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|13
1654029530000|2022-05-31 20:38:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654029570000|2022-05-31 20:39:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|50
1654029580000|2022-05-31 20:39:40|||||||||6
1654029600000|2022-05-31 20:40:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|51
1654029650000|2022-05-31 20:40:50|||||||||1
1654029660000|2022-05-31 20:41:00|||||||||7
1654029670000|2022-05-31 20:41:10|||||||||13
1654029680000|2022-05-31 20:41:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|8
1654029690000|2022-05-31 20:41:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|10
1654029700000|2022-05-31 20:41:40|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|14
1654029710000|2022-05-31 20:41:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1654029720000|2022-05-31 20:42:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|42
1654029730000|2022-05-31 20:42:10|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|11
1654029740000|2022-05-31 20:42:20|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|12
1654029750000|2022-05-31 20:42:30|||||||||2
1654029770000|2022-05-31 20:42:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|21
1654029790000|2022-05-31 20:43:10|||||||||5
1654029800000|2022-05-31 20:43:20|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|5
1654029820000|2022-05-31 20:43:40|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|1
1654029830000|2022-05-31 20:43:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|29
1654029840000|2022-05-31 20:44:00|15572.3|15568.3|15583.3|15579.3|15584.8|15580.8|15572.3|15568.3|139
1654029850000|2022-05-31 20:44:10|15581.7|15577.7|15580.1|15576.1|15583.3|15579.3|15580.1|15576.1|24
1654029860000|2022-05-31 20:44:20|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15580.1|15576.1|63
1654029870000|2022-05-31 20:44:30|||||||||1
1654029880000|2022-05-31 20:44:40|||||||||9
1654029890000|2022-05-31 20:44:50|||||||||4
1654029900000|2022-05-31 20:45:00|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|15
1654029920000|2022-05-31 20:45:20|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|61
1654029940000|2022-05-31 20:45:40|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|17
1654029950000|2022-05-31 20:45:50|||||||||4
1654029960000|2022-05-31 20:46:00|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|5
1654029980000|2022-05-31 20:46:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1654030000000|2022-05-31 20:46:40|||||||||7
1654030010000|2022-05-31 20:46:50|15577|15573|15577|15573|15578.6|15574.6|15577|15573|21
1654030020000|2022-05-31 20:47:00|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|25
1654030030000|2022-05-31 20:47:10|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|15
1654030040000|2022-05-31 20:47:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|27
1654030060000|2022-05-31 20:47:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|38
1654030070000|2022-05-31 20:47:50|||||||||12
1654030080000|2022-05-31 20:48:00|15577|15573|15577|15573|15577|15573|15577|15573|35
1654030090000|2022-05-31 20:48:10|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|1
1654030100000|2022-05-31 20:48:20|15575.4|15571.4|15577|15573|15578.6|15574.6|15575.4|15571.4|4
1654030110000|2022-05-31 20:48:30|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|5
1654030120000|2022-05-31 20:48:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15577|15573|3
1654030130000|2022-05-31 20:48:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|36
1654030140000|2022-05-31 20:49:00|||||||||13
1654030150000|2022-05-31 20:49:10|||||||||3
1654030160000|2022-05-31 20:49:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|13
1654030190000|2022-05-31 20:49:50|||||||||2
1654030210000|2022-05-31 20:50:10|||||||||12
1654030220000|2022-05-31 20:50:20|||||||||5
1654030250000|2022-05-31 20:50:50|||||||||6
1654030300000|2022-05-31 20:51:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|73
1654030310000|2022-05-31 20:51:50|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|21
1654030320000|2022-05-31 20:52:00|||||||||2
1654030370000|2022-05-31 20:52:50|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|65
1654030390000|2022-05-31 20:53:10|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|3
1654030400000|2022-05-31 20:53:20|15581.7|15577.7|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|24
1654030410000|2022-05-31 20:53:30|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|88
1654030420000|2022-05-31 20:53:40|||||||||7
1654030430000|2022-05-31 20:53:50|||||||||2
1654030440000|2022-05-31 20:54:00|||||||||4
1654030450000|2022-05-31 20:54:10|15587.9|15583.9|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|120
1654030460000|2022-05-31 20:54:20|15587.9|15583.9|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|24
1654030470000|2022-05-31 20:54:30|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|12
1654030480000|2022-05-31 20:54:40|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|2
1654030490000|2022-05-31 20:54:50|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|21
1654030500000|2022-05-31 20:55:00|||||||||28
1654030510000|2022-05-31 20:55:10|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|13
1654030520000|2022-05-31 20:55:20|||||||||33
1654030530000|2022-05-31 20:55:30|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|45
1654030540000|2022-05-31 20:55:40|15591.1|15587.1|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|30
1654030550000|2022-05-31 20:55:50|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|1
1654030560000|2022-05-31 20:56:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|2
1654030570000|2022-05-31 20:56:10|||||||||47
1654030580000|2022-05-31 20:56:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|36
1654030590000|2022-05-31 20:56:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|3
1654030600000|2022-05-31 20:56:40|||||||||10
1654030610000|2022-05-31 20:56:50|||||||||10
1654030620000|2022-05-31 20:57:00|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|10
1654030630000|2022-05-31 20:57:10|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|73
1654030640000|2022-05-31 20:57:20|||||||||3
1654030650000|2022-05-31 20:57:30|||||||||4
1654030660000|2022-05-31 20:57:40|||||||||4
1654030690000|2022-05-31 20:58:10|||||||||12
1654030700000|2022-05-31 20:58:20|||||||||2
1654030710000|2022-05-31 20:58:30|||||||||5
1654030720000|2022-05-31 20:58:40|||||||||2
1654030730000|2022-05-31 20:58:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|42
1654030740000|2022-05-31 20:59:00|||||||||19
1654030750000|2022-05-31 20:59:10|||||||||11
1654030780000|2022-05-31 20:59:40|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|6
1654030790000|2022-05-31 20:59:50|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|31
1654034400000|2022-05-31 22:00:00|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|0
1654034410000|2022-05-31 22:00:10|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15578.6|15574.6|11
1654034420000|2022-05-31 22:00:20|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|8
1654034430000|2022-05-31 22:00:30|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|1
1654034450000|2022-05-31 22:00:50|||||||||57
1654034460000|2022-05-31 22:01:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|5
1654034470000|2022-05-31 22:01:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|2
1654034480000|2022-05-31 22:01:20|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|11
1654034510000|2022-05-31 22:01:50|15573.9|15569.9|15573.9|15569.9|15578.6|15574.6|15573.9|15569.9|23
1654034520000|2022-05-31 22:02:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654034530000|2022-05-31 22:02:10|||||||||13
1654034540000|2022-05-31 22:02:20|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|3
1654034550000|2022-05-31 22:02:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|5
1654034560000|2022-05-31 22:02:40|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|6
1654034570000|2022-05-31 22:02:50|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|2
1654034580000|2022-05-31 22:03:00|15580.1|15576.1|15583.3|15579.3|15583.3|15579.3|15580.1|15576.1|0
1654034610000|2022-05-31 22:03:30|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|2
1654034670000|2022-05-31 22:04:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|2
1654034680000|2022-05-31 22:04:40|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|1
1654034770000|2022-05-31 22:06:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|7
1654034780000|2022-05-31 22:06:20|||||||||1
1654034790000|2022-05-31 22:06:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|2
1654034830000|2022-05-31 22:07:10|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|2
1654034870000|2022-05-31 22:07:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654034960000|2022-05-31 22:09:20|15584.8|15580.8|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|1
1654035000000|2022-05-31 22:10:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654035010000|2022-05-31 22:10:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|11
1654035040000|2022-05-31 22:10:40|||||||||6
1654035060000|2022-05-31 22:11:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|1
1654035070000|2022-05-31 22:11:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654035090000|2022-05-31 22:11:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|4
1654035160000|2022-05-31 22:12:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654035220000|2022-05-31 22:13:40|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|1
1654035370000|2022-05-31 22:16:10|||||||||2
1654035410000|2022-05-31 22:16:50|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|3
1654035420000|2022-05-31 22:17:00|15591.1|15587.1|15589.5|15585.5|15591.1|15587.1|15589.5|15585.5|2
1654035430000|2022-05-31 22:17:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654035450000|2022-05-31 22:17:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|6
1654035520000|2022-05-31 22:18:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654035600000|2022-05-31 22:20:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|1
1654035610000|2022-05-31 22:20:10|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1654035620000|2022-05-31 22:20:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|5
1654035630000|2022-05-31 22:20:30|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|1
1654035750000|2022-05-31 22:22:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|5
1654035760000|2022-05-31 22:22:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654035770000|2022-05-31 22:22:50|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|14
1654035780000|2022-05-31 22:23:00|||||||||17
1654035940000|2022-05-31 22:25:40|||||||||8
1654035950000|2022-05-31 22:25:50|||||||||6
1654035980000|2022-05-31 22:26:20|||||||||5
1654035990000|2022-05-31 22:26:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|5
1654036030000|2022-05-31 22:27:10|||||||||6
1654036100000|2022-05-31 22:28:20|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|4
1654036120000|2022-05-31 22:28:40|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654036200000|2022-05-31 22:30:00|||||||||2
1654036220000|2022-05-31 22:30:20|||||||||11
1654036260000|2022-05-31 22:31:00|||||||||2
1654036300000|2022-05-31 22:31:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|7
1654036310000|2022-05-31 22:31:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|5
1654036320000|2022-05-31 22:32:00|||||||||3
1654036370000|2022-05-31 22:32:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|3
1654036380000|2022-05-31 22:33:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|10
1654036420000|2022-05-31 22:33:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|12
1654036430000|2022-05-31 22:33:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|2
1654036440000|2022-05-31 22:34:00|||||||||2
1654036490000|2022-05-31 22:34:50|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|0
1654036550000|2022-05-31 22:35:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|10
1654036610000|2022-05-31 22:36:50|||||||||6
1654036620000|2022-05-31 22:37:00|||||||||4
1654036630000|2022-05-31 22:37:10|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|3
1654036680000|2022-05-31 22:38:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|16
1654036740000|2022-05-31 22:39:00|||||||||2
1654036770000|2022-05-31 22:39:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|7
1654036810000|2022-05-31 22:40:10|||||||||1
1654036850000|2022-05-31 22:40:50|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|0
1654036860000|2022-05-31 22:41:00|15578.6|15574.6|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|3
1654036880000|2022-05-31 22:41:20|15577|15573|15577|15573|15577|15573|15577|15573|6
1654036910000|2022-05-31 22:41:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654036930000|2022-05-31 22:42:10|15577|15573|15577|15573|15577|15573|15577|15573|8
1654036960000|2022-05-31 22:42:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654037000000|2022-05-31 22:43:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|7
1654037020000|2022-05-31 22:43:40|||||||||1
1654037030000|2022-05-31 22:43:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|9
1654037040000|2022-05-31 22:44:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|1
1654037050000|2022-05-31 22:44:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654037100000|2022-05-31 22:45:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654037150000|2022-05-31 22:45:50|||||||||1
1654037190000|2022-05-31 22:46:30|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|14
1654037200000|2022-05-31 22:46:40|||||||||2
1654037220000|2022-05-31 22:47:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|17
1654037240000|2022-05-31 22:47:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|13
1654037270000|2022-05-31 22:47:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|4
1654037330000|2022-05-31 22:48:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1654037350000|2022-05-31 22:49:10|||||||||1
1654037380000|2022-05-31 22:49:40|||||||||10
1654037400000|2022-05-31 22:50:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|12
1654037450000|2022-05-31 22:50:50|||||||||1
1654037480000|2022-05-31 22:51:20|||||||||2
1654037490000|2022-05-31 22:51:30|||||||||2
1654037510000|2022-05-31 22:51:50|||||||||1
1654037520000|2022-05-31 22:52:00|||||||||1
1654037540000|2022-05-31 22:52:20|||||||||1
1654037570000|2022-05-31 22:52:50|||||||||1
1654037600000|2022-05-31 22:53:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|17
1654037610000|2022-05-31 22:53:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|7
1654037640000|2022-05-31 22:54:00|||||||||4
1654037720000|2022-05-31 22:55:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|9
1654037740000|2022-05-31 22:55:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|4
1654037760000|2022-05-31 22:56:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654037810000|2022-05-31 22:56:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|5
1654037820000|2022-05-31 22:57:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1654037870000|2022-05-31 22:57:50|||||||||1
1654037880000|2022-05-31 22:58:00|||||||||1
1654037930000|2022-05-31 22:58:50|||||||||1
1654037970000|2022-05-31 22:59:30|||||||||19
1654037980000|2022-05-31 22:59:40|||||||||1
1654038010000|2022-05-31 23:00:10|||||||||1
1654038080000|2022-05-31 23:01:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15
1654038170000|2022-05-31 23:02:50|||||||||2
1654038180000|2022-05-31 23:03:00|||||||||2
1654038230000|2022-05-31 23:03:50|||||||||4
1654038240000|2022-05-31 23:04:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|2
1654038320000|2022-05-31 23:05:20|||||||||2
1654038340000|2022-05-31 23:05:40|||||||||1
1654038350000|2022-05-31 23:05:50|||||||||2
1654038370000|2022-05-31 23:06:10|||||||||2
1654038440000|2022-05-31 23:07:20|||||||||1
1654038460000|2022-05-31 23:07:40|||||||||1
1654038470000|2022-05-31 23:07:50|||||||||1
1654038480000|2022-05-31 23:08:00|||||||||2
1654038520000|2022-05-31 23:08:40|||||||||1
1654038530000|2022-05-31 23:08:50|||||||||2
1654038580000|2022-05-31 23:09:40|||||||||2
1654038600000|2022-05-31 23:10:00|||||||||3
1654038640000|2022-05-31 23:10:40|||||||||1
1654038660000|2022-05-31 23:11:00|||||||||17
1654038680000|2022-05-31 23:11:20|||||||||2
1654038710000|2022-05-31 23:11:50|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|28
1654038720000|2022-05-31 23:12:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|21
1654038730000|2022-05-31 23:12:10|||||||||2
1654038760000|2022-05-31 23:12:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|20
1654038830000|2022-05-31 23:13:50|||||||||2
1654038840000|2022-05-31 23:14:00|||||||||1
1654038870000|2022-05-31 23:14:30|||||||||2
1654038950000|2022-05-31 23:15:50|||||||||1
1654038960000|2022-05-31 23:16:00|||||||||1
1654038990000|2022-05-31 23:16:30|||||||||2
1654039000000|2022-05-31 23:16:40|||||||||1
1654039010000|2022-05-31 23:16:50|||||||||3
1654039050000|2022-05-31 23:17:30|||||||||1
1654039070000|2022-05-31 23:17:50|||||||||2
1654039130000|2022-05-31 23:18:50|||||||||3
1654039140000|2022-05-31 23:19:00|||||||||1
1654039160000|2022-05-31 23:19:20|||||||||3
1654039200000|2022-05-31 23:20:00|||||||||3
1654039260000|2022-05-31 23:21:00|||||||||3
1654039280000|2022-05-31 23:21:20|||||||||1
1654039320000|2022-05-31 23:22:00|||||||||2
1654039350000|2022-05-31 23:22:30|||||||||12
1654039360000|2022-05-31 23:22:40|||||||||1
1654039370000|2022-05-31 23:22:50|||||||||1
1654039380000|2022-05-31 23:23:00|||||||||1
1654039390000|2022-05-31 23:23:10|||||||||2
1654039430000|2022-05-31 23:23:50|||||||||1
1654039440000|2022-05-31 23:24:00|||||||||2
1654039500000|2022-05-31 23:25:00|||||||||2
1654039510000|2022-05-31 23:25:10|||||||||1
1654039560000|2022-05-31 23:26:00|||||||||1
1654039590000|2022-05-31 23:26:30|||||||||1
1654039610000|2022-05-31 23:26:50|||||||||3
1654039620000|2022-05-31 23:27:00|||||||||2
1654039630000|2022-05-31 23:27:10|||||||||1
1654039680000|2022-05-31 23:28:00|||||||||4
1654039740000|2022-05-31 23:29:00|||||||||4
1654039790000|2022-05-31 23:29:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1654039820000|2022-05-31 23:30:20|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|20
1654039850000|2022-05-31 23:30:50|||||||||25
1654039860000|2022-05-31 23:31:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|5
1654039920000|2022-05-31 23:32:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|14
1654039940000|2022-05-31 23:32:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1654039980000|2022-05-31 23:33:00|||||||||2
1654040040000|2022-05-31 23:34:00|||||||||2
1654040050000|2022-05-31 23:34:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|2
1654040070000|2022-05-31 23:34:30|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|1
1654040080000|2022-05-31 23:34:40|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1654040150000|2022-05-31 23:35:50|||||||||8
1654040160000|2022-05-31 23:36:00|||||||||2
1654040170000|2022-05-31 23:36:10|||||||||2
1654040180000|2022-05-31 23:36:20|||||||||1
1654040220000|2022-05-31 23:37:00|||||||||2
1654040230000|2022-05-31 23:37:10|||||||||7
1654040240000|2022-05-31 23:37:20|||||||||3
1654040270000|2022-05-31 23:37:50|||||||||1
1654040280000|2022-05-31 23:38:00|||||||||3
1654040330000|2022-05-31 23:38:50|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|14
1654040350000|2022-05-31 23:39:10|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|2
1654040370000|2022-05-31 23:39:30|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|2
1654040380000|2022-05-31 23:39:40|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|4
1654040410000|2022-05-31 23:40:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654040420000|2022-05-31 23:40:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15
1654040430000|2022-05-31 23:40:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1654040460000|2022-05-31 23:41:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|6
1654040520000|2022-05-31 23:42:00|||||||||2
1654040540000|2022-05-31 23:42:20|||||||||1
1654040580000|2022-05-31 23:43:00|||||||||2
1654040590000|2022-05-31 23:43:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|6
1654040600000|2022-05-31 23:43:20|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|14
1654040610000|2022-05-31 23:43:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|22
1654040640000|2022-05-31 23:44:00|||||||||3
1654040650000|2022-05-31 23:44:10|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|1
1654040680000|2022-05-31 23:44:40|||||||||7
1654040700000|2022-05-31 23:45:00|||||||||4
1654040760000|2022-05-31 23:46:00|||||||||14
1654040770000|2022-05-31 23:46:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|9
1654040780000|2022-05-31 23:46:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|6
1654040790000|2022-05-31 23:46:30|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1654040820000|2022-05-31 23:47:00|||||||||2
1654040880000|2022-05-31 23:48:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|6
1654040900000|2022-05-31 23:48:20|||||||||2
1654040910000|2022-05-31 23:48:30|||||||||6
1654040920000|2022-05-31 23:48:40|||||||||2
1654040940000|2022-05-31 23:49:00|||||||||2
1654040950000|2022-05-31 23:49:10|||||||||2
1654040960000|2022-05-31 23:49:20|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|7
1654040980000|2022-05-31 23:49:40|||||||||1
1654041010000|2022-05-31 23:50:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|11
1654041060000|2022-05-31 23:51:00|||||||||3
1654041100000|2022-05-31 23:51:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|6
1654041110000|2022-05-31 23:51:50|||||||||1
1654041130000|2022-05-31 23:52:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654041160000|2022-05-31 23:52:40|15561.4|15557.4|15558.3|15554.3|15561.4|15557.4|15558.3|15554.3|3
1654041170000|2022-05-31 23:52:50|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|1
1654041190000|2022-05-31 23:53:10|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|1
1654041210000|2022-05-31 23:53:30|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|2
1654041240000|2022-05-31 23:54:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654041290000|2022-05-31 23:54:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|10
1654041310000|2022-05-31 23:55:10|||||||||1
1654041330000|2022-05-31 23:55:30|||||||||2
1654041340000|2022-05-31 23:55:40|||||||||1
1654041360000|2022-05-31 23:56:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|2
1654041380000|2022-05-31 23:56:20|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|6
1654041390000|2022-05-31 23:56:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15
1654041410000|2022-05-31 23:56:50|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|0
1654041420000|2022-05-31 23:57:00|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|2
1654041430000|2022-05-31 23:57:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654041440000|2022-05-31 23:57:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|11
1654041460000|2022-05-31 23:57:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|0
1654041470000|2022-05-31 23:57:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654041480000|2022-05-31 23:58:00|||||||||6
1654041490000|2022-05-31 23:58:10|||||||||12
1654041510000|2022-05-31 23:58:30|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|2
1654041540000|2022-05-31 23:59:00|15556.7|15552.7|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|11
1654041550000|2022-05-31 23:59:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|11
1654041560000|2022-05-31 23:59:20|||||||||29
1654041570000|2022-05-31 23:59:30|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|1
1654041580000|2022-05-31 23:59:40|||||||||2
1654041590000|2022-05-31 23:59:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|24
1654041600000|2022-06-01 00:00:00|15553.6|15549.6|15552|15548|15553.6|15549.6|15550.4|15546.4|18
1654041610000|2022-06-01 00:00:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654041690000|2022-06-01 00:01:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|7
1654041700000|2022-06-01 00:01:40|||||||||1
1654041720000|2022-06-01 00:02:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|7
1654041770000|2022-06-01 00:02:50|||||||||6
1654041780000|2022-06-01 00:03:00|||||||||2
1654041800000|2022-06-01 00:03:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|14
1654041830000|2022-06-01 00:03:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|8
1654041850000|2022-06-01 00:04:10|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|4
1654041860000|2022-06-01 00:04:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|4
1654041870000|2022-06-01 00:04:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654041890000|2022-06-01 00:04:50|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654041900000|2022-06-01 00:05:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654041910000|2022-06-01 00:05:10|||||||||3
1654041920000|2022-06-01 00:05:20|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|3
1654041930000|2022-06-01 00:05:30|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|2
1654041950000|2022-06-01 00:05:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15
1654041960000|2022-06-01 00:06:00|||||||||2
1654042000000|2022-06-01 00:06:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|3
1654042020000|2022-06-01 00:07:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|14
1654042030000|2022-06-01 00:07:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|5
1654042060000|2022-06-01 00:07:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|20
1654042080000|2022-06-01 00:08:00|||||||||2
1654042090000|2022-06-01 00:08:10|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|8
1654042100000|2022-06-01 00:08:20|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|4
1654042110000|2022-06-01 00:08:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654042140000|2022-06-01 00:09:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|6
1654042160000|2022-06-01 00:09:20|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|6
1654042170000|2022-06-01 00:09:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654042210000|2022-06-01 00:10:10|||||||||2
1654042260000|2022-06-01 00:11:00|||||||||3
1654042350000|2022-06-01 00:12:30|||||||||2
1654042360000|2022-06-01 00:12:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|13
1654042380000|2022-06-01 00:13:00|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|8
1654042400000|2022-06-01 00:13:20|||||||||1
1654042440000|2022-06-01 00:14:00|||||||||6
1654042460000|2022-06-01 00:14:20|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|10
1654042470000|2022-06-01 00:14:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654042480000|2022-06-01 00:14:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|3
1654042500000|2022-06-01 00:15:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|7
1654042540000|2022-06-01 00:15:40|||||||||7
1654042560000|2022-06-01 00:16:00|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|6
1654042580000|2022-06-01 00:16:20|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|11
1654042600000|2022-06-01 00:16:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|1
1654042620000|2022-06-01 00:17:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|3
1654042630000|2022-06-01 00:17:10|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654042640000|2022-06-01 00:17:20|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654042650000|2022-06-01 00:17:30|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|5
1654042670000|2022-06-01 00:17:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654042690000|2022-06-01 00:18:10|||||||||3
1654042700000|2022-06-01 00:18:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|3
1654042710000|2022-06-01 00:18:30|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654042720000|2022-06-01 00:18:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654042750000|2022-06-01 00:19:10|||||||||1
1654042760000|2022-06-01 00:19:20|||||||||2
1654042770000|2022-06-01 00:19:30|||||||||5
1654042820000|2022-06-01 00:20:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|33
1654042850000|2022-06-01 00:20:50|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|16
1654042870000|2022-06-01 00:21:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|3
1654042910000|2022-06-01 00:21:50|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|6
1654042920000|2022-06-01 00:22:00|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|3
1654042930000|2022-06-01 00:22:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654042960000|2022-06-01 00:22:40|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|3
1654042980000|2022-06-01 00:23:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|3
1654042990000|2022-06-01 00:23:10|||||||||2
1654043040000|2022-06-01 00:24:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|35
1654043060000|2022-06-01 00:24:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|6
1654043070000|2022-06-01 00:24:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|3
1654043080000|2022-06-01 00:24:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|5
1654043110000|2022-06-01 00:25:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|1
1654043140000|2022-06-01 00:25:40|||||||||1
1654043150000|2022-06-01 00:25:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|3
1654043160000|2022-06-01 00:26:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|2
1654043180000|2022-06-01 00:26:20|||||||||13
1654043190000|2022-06-01 00:26:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|2
1654043200000|2022-06-01 00:26:40|||||||||3
1654043210000|2022-06-01 00:26:50|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|17
1654043220000|2022-06-01 00:27:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15530.1|15526.1|5
1654043270000|2022-06-01 00:27:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654043280000|2022-06-01 00:28:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|2
1654043300000|2022-06-01 00:28:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654043310000|2022-06-01 00:28:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654043340000|2022-06-01 00:29:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|5
1654043370000|2022-06-01 00:29:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|1
1654043380000|2022-06-01 00:29:40|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654043400000|2022-06-01 00:30:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|4
1654043440000|2022-06-01 00:30:40|15527|15523|15527|15523|15527|15523|15527|15523|2
1654043450000|2022-06-01 00:30:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654043460000|2022-06-01 00:31:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|14
1654043470000|2022-06-01 00:31:10|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|0
1654043480000|2022-06-01 00:31:20|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|0
1654043490000|2022-06-01 00:31:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654043520000|2022-06-01 00:32:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|2
1654043530000|2022-06-01 00:32:10|15528.6|15524.6|15533.3|15529.3|15534.8|15530.8|15528.6|15524.6|18
1654043560000|2022-06-01 00:32:40|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|9
1654043570000|2022-06-01 00:32:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654043580000|2022-06-01 00:33:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|3
1654043590000|2022-06-01 00:33:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|3
1654043610000|2022-06-01 00:33:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|17
1654043640000|2022-06-01 00:34:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|0
1654043650000|2022-06-01 00:34:10|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|2
1654043660000|2022-06-01 00:34:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654043680000|2022-06-01 00:34:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|4
1654043690000|2022-06-01 00:34:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|4
1654043730000|2022-06-01 00:35:30|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|7
1654043740000|2022-06-01 00:35:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654043750000|2022-06-01 00:35:50|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|13
1654043760000|2022-06-01 00:36:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654043770000|2022-06-01 00:36:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|9
1654043780000|2022-06-01 00:36:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|2
1654043790000|2022-06-01 00:36:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|6
1654043800000|2022-06-01 00:36:40|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|2
1654043810000|2022-06-01 00:36:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654043850000|2022-06-01 00:37:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|4
1654043860000|2022-06-01 00:37:40|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|0
1654043870000|2022-06-01 00:37:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|1
1654043880000|2022-06-01 00:38:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|1
1654043900000|2022-06-01 00:38:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654043910000|2022-06-01 00:38:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|25
1654043940000|2022-06-01 00:39:00|||||||||6
1654043950000|2022-06-01 00:39:10|||||||||2
1654043960000|2022-06-01 00:39:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|19
1654043980000|2022-06-01 00:39:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|31
1654044000000|2022-06-01 00:40:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654044010000|2022-06-01 00:40:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|1
1654044020000|2022-06-01 00:40:20|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654044070000|2022-06-01 00:41:10|||||||||2
1654044120000|2022-06-01 00:42:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|7
1654044130000|2022-06-01 00:42:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|4
1654044140000|2022-06-01 00:42:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|4
1654044150000|2022-06-01 00:42:30|||||||||2
1654044160000|2022-06-01 00:42:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|1
1654044170000|2022-06-01 00:42:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|6
1654044190000|2022-06-01 00:43:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|10
1654044210000|2022-06-01 00:43:30|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|22
1654044220000|2022-06-01 00:43:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|34
1654044240000|2022-06-01 00:44:00|||||||||2
1654044250000|2022-06-01 00:44:10|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|5
1654044260000|2022-06-01 00:44:20|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654044270000|2022-06-01 00:44:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|4
1654044280000|2022-06-01 00:44:40|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|15
1654044290000|2022-06-01 00:44:50|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654044300000|2022-06-01 00:45:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|11
1654044330000|2022-06-01 00:45:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654044350000|2022-06-01 00:45:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654044360000|2022-06-01 00:46:00|||||||||3
1654044370000|2022-06-01 00:46:10|||||||||7
1654044380000|2022-06-01 00:46:20|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|16
1654044390000|2022-06-01 00:46:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654044400000|2022-06-01 00:46:40|||||||||2
1654044420000|2022-06-01 00:47:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|12
1654044430000|2022-06-01 00:47:10|||||||||7
1654044440000|2022-06-01 00:47:20|||||||||2
1654044460000|2022-06-01 00:47:40|||||||||3
1654044470000|2022-06-01 00:47:50|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|17
1654044500000|2022-06-01 00:48:20|||||||||9
1654044520000|2022-06-01 00:48:40|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|9
1654044530000|2022-06-01 00:48:50|||||||||20
1654044540000|2022-06-01 00:49:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|21
1654044550000|2022-06-01 00:49:10|||||||||3
1654044560000|2022-06-01 00:49:20|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|13
1654044570000|2022-06-01 00:49:30|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|0
1654044580000|2022-06-01 00:49:40|||||||||2
1654044600000|2022-06-01 00:50:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|7
1654044610000|2022-06-01 00:50:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654044630000|2022-06-01 00:50:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|7
1654044640000|2022-06-01 00:50:40|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|3
1654044650000|2022-06-01 00:50:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654044670000|2022-06-01 00:51:10|||||||||6
1654044680000|2022-06-01 00:51:20|||||||||6
1654044690000|2022-06-01 00:51:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|2
1654044700000|2022-06-01 00:51:40|||||||||18
1654044770000|2022-06-01 00:52:50|||||||||8
1654044780000|2022-06-01 00:53:00|||||||||2
1654044790000|2022-06-01 00:53:10|||||||||3
1654044800000|2022-06-01 00:53:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|11
1654044810000|2022-06-01 00:53:30|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|6
1654044820000|2022-06-01 00:53:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654044830000|2022-06-01 00:53:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654044840000|2022-06-01 00:54:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654044850000|2022-06-01 00:54:10|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|4
1654044860000|2022-06-01 00:54:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|4
1654044870000|2022-06-01 00:54:30|15509.8|15505.8|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|0
1654044880000|2022-06-01 00:54:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654044900000|2022-06-01 00:55:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654044910000|2022-06-01 00:55:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654044920000|2022-06-01 00:55:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654044930000|2022-06-01 00:55:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|12
1654044940000|2022-06-01 00:55:40|||||||||1
1654044960000|2022-06-01 00:56:00|||||||||4
1654044990000|2022-06-01 00:56:30|||||||||6
1654045010000|2022-06-01 00:56:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654045020000|2022-06-01 00:57:00|||||||||5
1654045030000|2022-06-01 00:57:10|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|10
1654045080000|2022-06-01 00:58:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|5
1654045090000|2022-06-01 00:58:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654045110000|2022-06-01 00:58:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|5
1654045120000|2022-06-01 00:58:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654045140000|2022-06-01 00:59:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|9
1654045160000|2022-06-01 00:59:20|||||||||1
1654045200000|2022-06-01 01:00:00|||||||||5
1654045210000|2022-06-01 01:00:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|20
1654045230000|2022-06-01 01:00:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|11
1654045250000|2022-06-01 01:00:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654045260000|2022-06-01 01:01:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|4
1654045270000|2022-06-01 01:01:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654045280000|2022-06-01 01:01:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|5
1654045290000|2022-06-01 01:01:30|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|12
1654045300000|2022-06-01 01:01:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|0
1654045320000|2022-06-01 01:02:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|2
1654045330000|2022-06-01 01:02:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|15
1654045340000|2022-06-01 01:02:20|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|8
1654045380000|2022-06-01 01:03:00|||||||||4
1654045400000|2022-06-01 01:03:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|3
1654045410000|2022-06-01 01:03:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654045420000|2022-06-01 01:03:40|||||||||1
1654045430000|2022-06-01 01:03:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654045460000|2022-06-01 01:04:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|7
1654045480000|2022-06-01 01:04:40|||||||||1
1654045500000|2022-06-01 01:05:00|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|14
1654045520000|2022-06-01 01:05:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|1
1654045540000|2022-06-01 01:05:40|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|1
1654045550000|2022-06-01 01:05:50|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|0
1654045570000|2022-06-01 01:06:10|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|4
1654045590000|2022-06-01 01:06:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654045640000|2022-06-01 01:07:20|||||||||5
1654045670000|2022-06-01 01:07:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|3
1654045680000|2022-06-01 01:08:00|||||||||2
1654045710000|2022-06-01 01:08:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|12
1654045750000|2022-06-01 01:09:10|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|8
1654045760000|2022-06-01 01:09:20|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|2
1654045770000|2022-06-01 01:09:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654045810000|2022-06-01 01:10:10|||||||||2
1654045820000|2022-06-01 01:10:20|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|1
1654045830000|2022-06-01 01:10:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654045850000|2022-06-01 01:10:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|37
1654045860000|2022-06-01 01:11:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|8
1654045870000|2022-06-01 01:11:10|||||||||4
1654045920000|2022-06-01 01:12:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|6
1654045950000|2022-06-01 01:12:30|||||||||1
1654045980000|2022-06-01 01:13:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|8
1654046000000|2022-06-01 01:13:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654046070000|2022-06-01 01:14:30|||||||||5
1654046090000|2022-06-01 01:14:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|10
1654046100000|2022-06-01 01:15:00|15517.6|15513.6|15514.5|15510.5|15517.6|15513.6|15514.5|15510.5|4
1654046110000|2022-06-01 01:15:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654046120000|2022-06-01 01:15:20|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|11
1654046140000|2022-06-01 01:15:40|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|0
1654046160000|2022-06-01 01:16:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654046200000|2022-06-01 01:16:40|||||||||8
1654046220000|2022-06-01 01:17:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|5
1654046260000|2022-06-01 01:17:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|9
1654046270000|2022-06-01 01:17:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|2
1654046280000|2022-06-01 01:18:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654046300000|2022-06-01 01:18:20|||||||||6
1654046340000|2022-06-01 01:19:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|8
1654046390000|2022-06-01 01:19:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|8
1654046400000|2022-06-01 01:20:00|||||||||4
1654046420000|2022-06-01 01:20:20|||||||||24
1654046430000|2022-06-01 01:20:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654046460000|2022-06-01 01:21:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|10
1654046510000|2022-06-01 01:21:50|||||||||1
1654046540000|2022-06-01 01:22:20|||||||||2
1654046550000|2022-06-01 01:22:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|25
1654046580000|2022-06-01 01:23:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|6
1654046590000|2022-06-01 01:23:10|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|0
1654046600000|2022-06-01 01:23:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654046620000|2022-06-01 01:23:40|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|26
1654046640000|2022-06-01 01:24:00|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|36
1654046650000|2022-06-01 01:24:10|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|0
1654046660000|2022-06-01 01:24:20|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|7
1654046670000|2022-06-01 01:24:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|0
1654046680000|2022-06-01 01:24:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|1
1654046690000|2022-06-01 01:24:50|||||||||6
1654046700000|2022-06-01 01:25:00|||||||||3
1654046710000|2022-06-01 01:25:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|10
1654046720000|2022-06-01 01:25:20|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|3
1654046730000|2022-06-01 01:25:30|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|9
1654046740000|2022-06-01 01:25:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654046760000|2022-06-01 01:26:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|4
1654046770000|2022-06-01 01:26:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|4
1654046790000|2022-06-01 01:26:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654046830000|2022-06-01 01:27:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654046840000|2022-06-01 01:27:20|||||||||2
1654046930000|2022-06-01 01:28:50|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|6
1654046990000|2022-06-01 01:29:50|||||||||1
1654047000000|2022-06-01 01:30:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|8
1654047010000|2022-06-01 01:30:10|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|26
1654047020000|2022-06-01 01:30:20|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|5
1654047050000|2022-06-01 01:30:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|5
1654047060000|2022-06-01 01:31:00|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|8
1654047070000|2022-06-01 01:31:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654047100000|2022-06-01 01:31:40|||||||||19
1654047110000|2022-06-01 01:31:50|||||||||5
1654047120000|2022-06-01 01:32:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|7
1654047170000|2022-06-01 01:32:50|||||||||3
1654047180000|2022-06-01 01:33:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|5
1654047240000|2022-06-01 01:34:00|||||||||2
1654047260000|2022-06-01 01:34:20|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|11
1654047280000|2022-06-01 01:34:40|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654047290000|2022-06-01 01:34:50|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654047300000|2022-06-01 01:35:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|2
1654047350000|2022-06-01 01:35:50|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|11
1654047360000|2022-06-01 01:36:00|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|5
1654047370000|2022-06-01 01:36:10|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|1
1654047400000|2022-06-01 01:36:40|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654047420000|2022-06-01 01:37:00|||||||||4
1654047480000|2022-06-01 01:38:00|||||||||4
1654047510000|2022-06-01 01:38:30|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|2
1654047520000|2022-06-01 01:38:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654047530000|2022-06-01 01:38:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654047560000|2022-06-01 01:39:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|2
1654047580000|2022-06-01 01:39:40|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|10
1654047590000|2022-06-01 01:39:50|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|4
1654047600000|2022-06-01 01:40:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|18
1654047620000|2022-06-01 01:40:20|||||||||1
1654047630000|2022-06-01 01:40:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654047680000|2022-06-01 01:41:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|7
1654047700000|2022-06-01 01:41:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|22
1654047710000|2022-06-01 01:41:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|21
1654047720000|2022-06-01 01:42:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|21
1654047730000|2022-06-01 01:42:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|12
1654047760000|2022-06-01 01:42:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|5
1654047780000|2022-06-01 01:43:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|18
1654047790000|2022-06-01 01:43:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|4
1654047810000|2022-06-01 01:43:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|2
1654047820000|2022-06-01 01:43:40|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|1
1654047830000|2022-06-01 01:43:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654047840000|2022-06-01 01:44:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|3
1654047850000|2022-06-01 01:44:10|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|4
1654047870000|2022-06-01 01:44:30|||||||||10
1654047880000|2022-06-01 01:44:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654047890000|2022-06-01 01:44:50|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654047900000|2022-06-01 01:45:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654047910000|2022-06-01 01:45:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|2
1654047920000|2022-06-01 01:45:20|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|2
1654047930000|2022-06-01 01:45:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654047950000|2022-06-01 01:45:50|||||||||1
1654047960000|2022-06-01 01:46:00|||||||||2
1654047980000|2022-06-01 01:46:20|||||||||4
1654047990000|2022-06-01 01:46:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|8
1654048000000|2022-06-01 01:46:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654048010000|2022-06-01 01:46:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654048020000|2022-06-01 01:47:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|2
1654048080000|2022-06-01 01:48:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|7
1654048100000|2022-06-01 01:48:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654048140000|2022-06-01 01:49:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|11
1654048150000|2022-06-01 01:49:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|8
1654048160000|2022-06-01 01:49:20|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|2
1654048180000|2022-06-01 01:49:40|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|12
1654048190000|2022-06-01 01:49:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654048210000|2022-06-01 01:50:10|||||||||10
1654048260000|2022-06-01 01:51:00|||||||||1
1654048310000|2022-06-01 01:51:50|||||||||3
1654048320000|2022-06-01 01:52:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|2
1654048330000|2022-06-01 01:52:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|4
1654048340000|2022-06-01 01:52:20|||||||||2
1654048350000|2022-06-01 01:52:30|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654048360000|2022-06-01 01:52:40|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|0
1654048370000|2022-06-01 01:52:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654048380000|2022-06-01 01:53:00|||||||||2
1654048390000|2022-06-01 01:53:10|15530.1|15526.1|15531.7|15527.7|15533.3|15529.3|15528.6|15524.6|6
1654048400000|2022-06-01 01:53:20|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15530.1|15526.1|3
1654048410000|2022-06-01 01:53:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654048440000|2022-06-01 01:54:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15530.1|15526.1|3
1654048450000|2022-06-01 01:54:10|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|1
1654048460000|2022-06-01 01:54:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654048470000|2022-06-01 01:54:30|15527|15523|15533.3|15529.3|15533.3|15529.3|15527|15523|34
1654048480000|2022-06-01 01:54:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654048490000|2022-06-01 01:54:50|||||||||1
1654048500000|2022-06-01 01:55:00|||||||||2
1654048510000|2022-06-01 01:55:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|9
1654048520000|2022-06-01 01:55:20|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|0
1654048530000|2022-06-01 01:55:30|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|6
1654048560000|2022-06-01 01:56:00|||||||||7
1654048570000|2022-06-01 01:56:10|||||||||3
1654048580000|2022-06-01 01:56:20|||||||||5
1654048630000|2022-06-01 01:57:10|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|19
1654048640000|2022-06-01 01:57:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654048660000|2022-06-01 01:57:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|2
1654048680000|2022-06-01 01:58:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|18
1654048690000|2022-06-01 01:58:10|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|30
1654048700000|2022-06-01 01:58:20|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|12
1654048710000|2022-06-01 01:58:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654048730000|2022-06-01 01:58:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|1
1654048760000|2022-06-01 01:59:20|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|8
1654048770000|2022-06-01 01:59:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|8
1654048780000|2022-06-01 01:59:40|15527|15523|15527|15523|15527|15523|15527|15523|1
1654048800000|2022-06-01 02:00:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|10
1654048810000|2022-06-01 02:00:10|||||||||1
1654048830000|2022-06-01 02:00:30|15527|15523|15530.1|15526.1|15531.7|15527.7|15527|15523|10
1654048840000|2022-06-01 02:00:40|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|1
1654048850000|2022-06-01 02:00:50|||||||||3
1654048860000|2022-06-01 02:01:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|26
1654048880000|2022-06-01 02:01:20|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|6
1654048890000|2022-06-01 02:01:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|6
1654048900000|2022-06-01 02:01:40|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|13
1654048930000|2022-06-01 02:02:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|6
1654048980000|2022-06-01 02:03:00|||||||||3
1654049000000|2022-06-01 02:03:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|17
1654049070000|2022-06-01 02:04:30|||||||||2
1654049100000|2022-06-01 02:05:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|8
1654049110000|2022-06-01 02:05:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|3
1654049130000|2022-06-01 02:05:30|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|14
1654049150000|2022-06-01 02:05:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|14
1654049160000|2022-06-01 02:06:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|25
1654049180000|2022-06-01 02:06:20|||||||||5
1654049220000|2022-06-01 02:07:00|||||||||3
1654049290000|2022-06-01 02:08:10|||||||||2
1654049320000|2022-06-01 02:08:40|||||||||1
1654049330000|2022-06-01 02:08:50|||||||||1
1654049340000|2022-06-01 02:09:00|||||||||3
1654049380000|2022-06-01 02:09:40|||||||||7
1654049400000|2022-06-01 02:10:00|15527|15523|15527|15523|15527|15523|15525.4|15521.4|3
1654049410000|2022-06-01 02:10:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654049420000|2022-06-01 02:10:20|||||||||7
1654049440000|2022-06-01 02:10:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|4
1654049450000|2022-06-01 02:10:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654049460000|2022-06-01 02:11:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|22
1654049490000|2022-06-01 02:11:30|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|7
1654049520000|2022-06-01 02:12:00|||||||||2
1654049550000|2022-06-01 02:12:30|||||||||1
1654049610000|2022-06-01 02:13:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|7
1654049620000|2022-06-01 02:13:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654049630000|2022-06-01 02:13:50|||||||||2
1654049680000|2022-06-01 02:14:40|||||||||3
1654049690000|2022-06-01 02:14:50|||||||||2
1654049700000|2022-06-01 02:15:00|||||||||19
1654049750000|2022-06-01 02:15:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|13
1654049760000|2022-06-01 02:16:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654049770000|2022-06-01 02:16:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15
1654049780000|2022-06-01 02:16:20|||||||||22
1654049870000|2022-06-01 02:17:50|||||||||2
1654049880000|2022-06-01 02:18:00|||||||||2
1654049990000|2022-06-01 02:19:50|||||||||2
1654050010000|2022-06-01 02:20:10|||||||||2
1654050020000|2022-06-01 02:20:20|||||||||1
1654050050000|2022-06-01 02:20:50|||||||||1
1654050070000|2022-06-01 02:21:10|||||||||2
1654050090000|2022-06-01 02:21:30|||||||||10
1654050140000|2022-06-01 02:22:20|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|10
1654050150000|2022-06-01 02:22:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654050180000|2022-06-01 02:23:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|5
1654050200000|2022-06-01 02:23:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654050230000|2022-06-01 02:23:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|1
1654050240000|2022-06-01 02:24:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|4
1654050250000|2022-06-01 02:24:10|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|2
1654050270000|2022-06-01 02:24:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654050290000|2022-06-01 02:24:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|0
1654050300000|2022-06-01 02:25:00|||||||||5
1654050340000|2022-06-01 02:25:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|4
1654050350000|2022-06-01 02:25:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|4
1654050360000|2022-06-01 02:26:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|2
1654050390000|2022-06-01 02:26:30|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|1
1654050400000|2022-06-01 02:26:40|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|0
1654050420000|2022-06-01 02:27:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654050470000|2022-06-01 02:27:50|||||||||1
1654050480000|2022-06-01 02:28:00|||||||||2
1654050520000|2022-06-01 02:28:40|||||||||9
1654050530000|2022-06-01 02:28:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|10
1654050540000|2022-06-01 02:29:00|||||||||2
1654050580000|2022-06-01 02:29:40|15527|15523|15527|15523|15527|15523|15525.4|15521.4|17
1654050640000|2022-06-01 02:30:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654050660000|2022-06-01 02:31:00|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|4
1654050680000|2022-06-01 02:31:20|||||||||1
1654050690000|2022-06-01 02:31:30|15527|15523|15527|15523|15527|15523|15527|15523|2
1654050700000|2022-06-01 02:31:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654050720000|2022-06-01 02:32:00|||||||||2
1654050780000|2022-06-01 02:33:00|||||||||2
1654050830000|2022-06-01 02:33:50|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|3
1654050840000|2022-06-01 02:34:00|15527|15523|15527|15523|15527|15523|15527|15523|2
1654050880000|2022-06-01 02:34:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654050890000|2022-06-01 02:34:50|||||||||1
1654050900000|2022-06-01 02:35:00|||||||||1
1654050950000|2022-06-01 02:35:50|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15530.1|15526.1|5
1654050960000|2022-06-01 02:36:00|||||||||14
1654050970000|2022-06-01 02:36:10|||||||||2
1654050990000|2022-06-01 02:36:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|3
1654051020000|2022-06-01 02:37:00|||||||||2
1654051040000|2022-06-01 02:37:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|9
1654051070000|2022-06-01 02:37:50|||||||||2
1654051100000|2022-06-01 02:38:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|10
1654051120000|2022-06-01 02:38:40|||||||||8
1654051140000|2022-06-01 02:39:00|||||||||4
1654051170000|2022-06-01 02:39:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|72
1654051180000|2022-06-01 02:39:40|||||||||2
1654051200000|2022-06-01 02:40:00|||||||||28
1654051230000|2022-06-01 02:40:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|1
1654051250000|2022-06-01 02:40:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|5
1654051280000|2022-06-01 02:41:20|||||||||2
1654051320000|2022-06-01 02:42:00|||||||||2
1654051380000|2022-06-01 02:43:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|8
1654051390000|2022-06-01 02:43:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|6
1654051420000|2022-06-01 02:43:40|||||||||43
1654051440000|2022-06-01 02:44:00|||||||||2
1654051490000|2022-06-01 02:44:50|||||||||1
1654051500000|2022-06-01 02:45:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|4
1654051510000|2022-06-01 02:45:10|||||||||2
1654051570000|2022-06-01 02:46:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|10
1654051580000|2022-06-01 02:46:20|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|6
1654051590000|2022-06-01 02:46:30|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|0
1654051650000|2022-06-01 02:47:30|||||||||3
1654051730000|2022-06-01 02:48:50|||||||||2
1654051740000|2022-06-01 02:49:00|||||||||2
1654051750000|2022-06-01 02:49:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|8
1654051770000|2022-06-01 02:49:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|1
1654051780000|2022-06-01 02:49:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654051800000|2022-06-01 02:50:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|27
1654051860000|2022-06-01 02:51:00|||||||||2
1654051900000|2022-06-01 02:51:40|||||||||6
1654051930000|2022-06-01 02:52:10|||||||||2
1654051960000|2022-06-01 02:52:40|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|3
1654051990000|2022-06-01 02:53:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654052000000|2022-06-01 02:53:20|||||||||1
1654052020000|2022-06-01 02:53:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|2
1654052070000|2022-06-01 02:54:30|||||||||1
1654052090000|2022-06-01 02:54:50|||||||||1
1654052150000|2022-06-01 02:55:50|||||||||2
1654052180000|2022-06-01 02:56:20|||||||||6
1654052210000|2022-06-01 02:56:50|||||||||2
1654052230000|2022-06-01 02:57:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|6
1654052240000|2022-06-01 02:57:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654052270000|2022-06-01 02:57:50|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|3
1654052290000|2022-06-01 02:58:10|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|1
1654052300000|2022-06-01 02:58:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654052340000|2022-06-01 02:59:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654052350000|2022-06-01 02:59:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|3
1654052370000|2022-06-01 02:59:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654052380000|2022-06-01 02:59:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|1
1654052400000|2022-06-01 03:00:00|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|2
1654052410000|2022-06-01 03:00:10|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|1
1654052470000|2022-06-01 03:01:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|12
1654052480000|2022-06-01 03:01:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|38
1654052490000|2022-06-01 03:01:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654052570000|2022-06-01 03:02:50|||||||||2
1654052630000|2022-06-01 03:03:50|||||||||2
1654052640000|2022-06-01 03:04:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|17
1654052680000|2022-06-01 03:04:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|2
1654052700000|2022-06-01 03:05:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|2
1654052750000|2022-06-01 03:05:50|||||||||2
1654052770000|2022-06-01 03:06:10|15552|15548|15552|15548|15552|15548|15552|15548|7
1654052810000|2022-06-01 03:06:50|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|1
1654052820000|2022-06-01 03:07:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|8
1654052850000|2022-06-01 03:07:30|||||||||3
1654052930000|2022-06-01 03:08:50|||||||||2
1654052990000|2022-06-01 03:09:50|||||||||2
1654053000000|2022-06-01 03:10:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|9
1654053010000|2022-06-01 03:10:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654053040000|2022-06-01 03:10:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654053050000|2022-06-01 03:10:50|||||||||1
1654053060000|2022-06-01 03:11:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|22
1654053070000|2022-06-01 03:11:10|||||||||20
1654053080000|2022-06-01 03:11:20|||||||||5
1654053100000|2022-06-01 03:11:40|||||||||2
1654053110000|2022-06-01 03:11:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|13
1654053120000|2022-06-01 03:12:00|||||||||5
1654053150000|2022-06-01 03:12:30|||||||||1
1654053170000|2022-06-01 03:12:50|||||||||1
1654053200000|2022-06-01 03:13:20|||||||||2
1654053240000|2022-06-01 03:14:00|||||||||1
1654053250000|2022-06-01 03:14:10|||||||||2
1654053260000|2022-06-01 03:14:20|||||||||1
1654053300000|2022-06-01 03:15:00|||||||||2
1654053360000|2022-06-01 03:16:00|||||||||1
1654053410000|2022-06-01 03:16:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|1
1654053420000|2022-06-01 03:17:00|||||||||2
1654053450000|2022-06-01 03:17:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654053510000|2022-06-01 03:18:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|9
1654053520000|2022-06-01 03:18:40|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|0
1654053530000|2022-06-01 03:18:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654053540000|2022-06-01 03:19:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|1
1654053570000|2022-06-01 03:19:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654053590000|2022-06-01 03:19:50|||||||||1
1654053650000|2022-06-01 03:20:50|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|4
1654053710000|2022-06-01 03:21:50|||||||||1
1654053720000|2022-06-01 03:22:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654053730000|2022-06-01 03:22:10|||||||||8
1654053750000|2022-06-01 03:22:30|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|3
1654053760000|2022-06-01 03:22:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654053770000|2022-06-01 03:22:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654053830000|2022-06-01 03:23:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654053840000|2022-06-01 03:24:00|||||||||1
1654053950000|2022-06-01 03:25:50|||||||||1
1654054010000|2022-06-01 03:26:50|||||||||6
1654054070000|2022-06-01 03:27:50|||||||||1
1654054130000|2022-06-01 03:28:50|||||||||1
1654054170000|2022-06-01 03:29:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|5
1654054200000|2022-06-01 03:30:00|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654054250000|2022-06-01 03:30:50|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|5
1654054260000|2022-06-01 03:31:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654054310000|2022-06-01 03:31:50|||||||||1
1654054320000|2022-06-01 03:32:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|13
1654054340000|2022-06-01 03:32:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|3
1654054350000|2022-06-01 03:32:30|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|17
1654054380000|2022-06-01 03:33:00|||||||||2
1654054440000|2022-06-01 03:34:00|||||||||2
1654054500000|2022-06-01 03:35:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|3
1654054520000|2022-06-01 03:35:20|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|1
1654054530000|2022-06-01 03:35:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654054540000|2022-06-01 03:35:40|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|7
1654054560000|2022-06-01 03:36:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654054570000|2022-06-01 03:36:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654054580000|2022-06-01 03:36:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654054590000|2022-06-01 03:36:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654054600000|2022-06-01 03:36:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654054610000|2022-06-01 03:36:50|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|0
1654054620000|2022-06-01 03:37:00|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|2
1654054630000|2022-06-01 03:37:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654054660000|2022-06-01 03:37:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|3
1654054730000|2022-06-01 03:38:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654054790000|2022-06-01 03:39:50|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654054800000|2022-06-01 03:40:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654054850000|2022-06-01 03:40:50|||||||||1
1654054890000|2022-06-01 03:41:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|4
1654054930000|2022-06-01 03:42:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|6
1654054940000|2022-06-01 03:42:20|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|1
1654055030000|2022-06-01 03:43:50|||||||||1
1654055130000|2022-06-01 03:45:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|1
1654055140000|2022-06-01 03:45:40|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|0
1654055160000|2022-06-01 03:46:00|15544.2|15540.2|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|6
1654055180000|2022-06-01 03:46:20|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|3
1654055190000|2022-06-01 03:46:30|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|1
1654055210000|2022-06-01 03:46:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654055260000|2022-06-01 03:47:40|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|5
1654055280000|2022-06-01 03:48:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|7
1654055290000|2022-06-01 03:48:10|||||||||8
1654055310000|2022-06-01 03:48:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|7
1654055320000|2022-06-01 03:48:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654055350000|2022-06-01 03:49:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654055400000|2022-06-01 03:50:00|||||||||7
1654055420000|2022-06-01 03:50:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|3
1654055460000|2022-06-01 03:51:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654055480000|2022-06-01 03:51:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654055570000|2022-06-01 03:52:50|||||||||1
1654055580000|2022-06-01 03:53:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654055590000|2022-06-01 03:53:10|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|1
1654055600000|2022-06-01 03:53:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|6
1654055620000|2022-06-01 03:53:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654055640000|2022-06-01 03:54:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654055670000|2022-06-01 03:54:30|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|0
1654055730000|2022-06-01 03:55:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654055740000|2022-06-01 03:55:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654055760000|2022-06-01 03:56:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654055790000|2022-06-01 03:56:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654055880000|2022-06-01 03:58:00|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|2
1654055890000|2022-06-01 03:58:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654055920000|2022-06-01 03:58:40|||||||||11
1654055970000|2022-06-01 03:59:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|2
1654055990000|2022-06-01 03:59:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654056000000|2022-06-01 04:00:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|1
1654056010000|2022-06-01 04:00:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654056070000|2022-06-01 04:01:10|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654056080000|2022-06-01 04:01:20|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|6
1654056110000|2022-06-01 04:01:50|||||||||2
1654056140000|2022-06-01 04:02:20|||||||||1
1654056160000|2022-06-01 04:02:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654056170000|2022-06-01 04:02:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654056180000|2022-06-01 04:03:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|1
1654056190000|2022-06-01 04:03:10|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|0
1654056200000|2022-06-01 04:03:20|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|8
1654056240000|2022-06-01 04:04:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654056270000|2022-06-01 04:04:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654056280000|2022-06-01 04:04:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654056300000|2022-06-01 04:05:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654056340000|2022-06-01 04:05:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|9
1654056370000|2022-06-01 04:06:10|||||||||1
1654056390000|2022-06-01 04:06:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|4
1654056400000|2022-06-01 04:06:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654056430000|2022-06-01 04:07:10|||||||||1
1654056470000|2022-06-01 04:07:50|||||||||2
1654056480000|2022-06-01 04:08:00|||||||||1
1654056490000|2022-06-01 04:08:10|||||||||3
1654056500000|2022-06-01 04:08:20|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|8
1654056510000|2022-06-01 04:08:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654056520000|2022-06-01 04:08:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654056530000|2022-06-01 04:08:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654056540000|2022-06-01 04:09:00|||||||||2
1654056550000|2022-06-01 04:09:10|||||||||1
1654056560000|2022-06-01 04:09:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654056600000|2022-06-01 04:10:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654056660000|2022-06-01 04:11:00|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|2
1654056670000|2022-06-01 04:11:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654056680000|2022-06-01 04:11:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|10
1654056700000|2022-06-01 04:11:40|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|3
1654056720000|2022-06-01 04:12:00|||||||||3
1654056770000|2022-06-01 04:12:50|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654056780000|2022-06-01 04:13:00|||||||||2
1654056840000|2022-06-01 04:14:00|||||||||1
1654056880000|2022-06-01 04:14:40|||||||||4
1654056900000|2022-06-01 04:15:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|11
1654056930000|2022-06-01 04:15:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|10
1654056940000|2022-06-01 04:15:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|4
1654056960000|2022-06-01 04:16:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|3
1654056970000|2022-06-01 04:16:10|||||||||8
1654056980000|2022-06-01 04:16:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|13
1654057020000|2022-06-01 04:17:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|13
1654057030000|2022-06-01 04:17:10|15552|15548|15552|15548|15552|15548|15552|15548|2
1654057060000|2022-06-01 04:17:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654057070000|2022-06-01 04:17:50|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|25
1654057100000|2022-06-01 04:18:20|||||||||3
1654057130000|2022-06-01 04:18:50|15552|15548|15552|15548|15552|15548|15552|15548|1
1654057150000|2022-06-01 04:19:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654057160000|2022-06-01 04:19:20|15552|15548|15552|15548|15552|15548|15552|15548|4
1654057170000|2022-06-01 04:19:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654057200000|2022-06-01 04:20:00|||||||||7
1654057230000|2022-06-01 04:20:30|15552|15548|15552|15548|15552|15548|15552|15548|6
1654057280000|2022-06-01 04:21:20|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|1
1654057310000|2022-06-01 04:21:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654057320000|2022-06-01 04:22:00|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|3
1654057330000|2022-06-01 04:22:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|4
1654057380000|2022-06-01 04:23:00|||||||||1
1654057450000|2022-06-01 04:24:10|||||||||1
1654057470000|2022-06-01 04:24:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654057480000|2022-06-01 04:24:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654057510000|2022-06-01 04:25:10|||||||||2
1654057520000|2022-06-01 04:25:20|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|17
1654057530000|2022-06-01 04:25:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654057560000|2022-06-01 04:26:00|||||||||3
1654057590000|2022-06-01 04:26:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654057600000|2022-06-01 04:26:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|0
1654057620000|2022-06-01 04:27:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|31
1654057630000|2022-06-01 04:27:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|4
1654057640000|2022-06-01 04:27:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|9
1654057650000|2022-06-01 04:27:30|||||||||7
1654057660000|2022-06-01 04:27:40|||||||||2
1654057720000|2022-06-01 04:28:40|||||||||1
1654057740000|2022-06-01 04:29:00|||||||||7
1654057750000|2022-06-01 04:29:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|4
1654057790000|2022-06-01 04:29:50|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|4
1654057800000|2022-06-01 04:30:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654057810000|2022-06-01 04:30:10|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|12
1654057820000|2022-06-01 04:30:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|7
1654057830000|2022-06-01 04:30:30|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654057850000|2022-06-01 04:30:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654057860000|2022-06-01 04:31:00|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|5
1654057870000|2022-06-01 04:31:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654057880000|2022-06-01 04:31:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|0
1654057960000|2022-06-01 04:32:40|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|5
1654057970000|2022-06-01 04:32:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654057980000|2022-06-01 04:33:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|3
1654058020000|2022-06-01 04:33:40|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|2
1654058030000|2022-06-01 04:33:50|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654058040000|2022-06-01 04:34:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654058050000|2022-06-01 04:34:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654058060000|2022-06-01 04:34:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654058110000|2022-06-01 04:35:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15
1654058140000|2022-06-01 04:35:40|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|11
1654058150000|2022-06-01 04:35:50|15552|15548|15552|15548|15552|15548|15552|15548|3
1654058190000|2022-06-01 04:36:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654058200000|2022-06-01 04:36:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|7
1654058210000|2022-06-01 04:36:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|6
1654058220000|2022-06-01 04:37:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654058230000|2022-06-01 04:37:10|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654058240000|2022-06-01 04:37:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654058280000|2022-06-01 04:38:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|4
1654058290000|2022-06-01 04:38:10|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|6
1654058320000|2022-06-01 04:38:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|1
1654058330000|2022-06-01 04:38:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654058360000|2022-06-01 04:39:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15
1654058370000|2022-06-01 04:39:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|13
1654058380000|2022-06-01 04:39:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654058410000|2022-06-01 04:40:10|||||||||3
1654058460000|2022-06-01 04:41:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|23
1654058490000|2022-06-01 04:41:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|3
1654058570000|2022-06-01 04:42:50|||||||||1
1654058610000|2022-06-01 04:43:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|60
1654058620000|2022-06-01 04:43:40|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|3
1654058650000|2022-06-01 04:44:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|0
1654058670000|2022-06-01 04:44:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654058690000|2022-06-01 04:44:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654058700000|2022-06-01 04:45:00|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|3
1654058710000|2022-06-01 04:45:10|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|1
1654058720000|2022-06-01 04:45:20|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|1
1654058760000|2022-06-01 04:46:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|4
1654058780000|2022-06-01 04:46:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|0
1654058930000|2022-06-01 04:48:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|3
1654058940000|2022-06-01 04:49:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15
1654058990000|2022-06-01 04:49:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|3
1654059000000|2022-06-01 04:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654059030000|2022-06-01 04:50:30|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|19
1654059040000|2022-06-01 04:50:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|5
1654059050000|2022-06-01 04:50:50|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|35
1654059060000|2022-06-01 04:51:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|21
1654059070000|2022-06-01 04:51:10|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|7
1654059080000|2022-06-01 04:51:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|0
1654059110000|2022-06-01 04:51:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|55
1654059120000|2022-06-01 04:52:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|3
1654059130000|2022-06-01 04:52:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654059150000|2022-06-01 04:52:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|7
1654059160000|2022-06-01 04:52:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|7
1654059170000|2022-06-01 04:52:50|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|1
1654059180000|2022-06-01 04:53:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654059190000|2022-06-01 04:53:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654059220000|2022-06-01 04:53:40|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|0
1654059230000|2022-06-01 04:53:50|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|1
1654059250000|2022-06-01 04:54:10|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|0
1654059270000|2022-06-01 04:54:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654059300000|2022-06-01 04:55:00|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|3
1654059310000|2022-06-01 04:55:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|0
1654059320000|2022-06-01 04:55:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|3
1654059350000|2022-06-01 04:55:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654059360000|2022-06-01 04:56:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|9
1654059370000|2022-06-01 04:56:10|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|1
1654059390000|2022-06-01 04:56:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654059400000|2022-06-01 04:56:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654059430000|2022-06-01 04:57:10|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|0
1654059440000|2022-06-01 04:57:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|3
1654059450000|2022-06-01 04:57:30|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|0
1654059470000|2022-06-01 04:57:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654059480000|2022-06-01 04:58:00|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|0
1654059490000|2022-06-01 04:58:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654059510000|2022-06-01 04:58:30|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654059520000|2022-06-01 04:58:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654059530000|2022-06-01 04:58:50|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654059540000|2022-06-01 04:59:00|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654059550000|2022-06-01 04:59:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654059560000|2022-06-01 04:59:20|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|2
1654059580000|2022-06-01 04:59:40|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|1
1654059630000|2022-06-01 05:00:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654059640000|2022-06-01 05:00:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|3
1654059650000|2022-06-01 05:00:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654059670000|2022-06-01 05:01:10|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|1
1654059680000|2022-06-01 05:01:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|1
1654059690000|2022-06-01 05:01:30|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|2
1654059700000|2022-06-01 05:01:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654059740000|2022-06-01 05:02:20|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|9
1654059750000|2022-06-01 05:02:30|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|3
1654059760000|2022-06-01 05:02:40|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|3
1654059770000|2022-06-01 05:02:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654059790000|2022-06-01 05:03:10|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|0
1654059830000|2022-06-01 05:03:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654059840000|2022-06-01 05:04:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|1
1654059850000|2022-06-01 05:04:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654059940000|2022-06-01 05:05:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|3
1654059950000|2022-06-01 05:05:50|15527|15523|15527|15523|15528.6|15524.6|15527|15523|16
1654059960000|2022-06-01 05:06:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|2
1654059970000|2022-06-01 05:06:10|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|4
1654060010000|2022-06-01 05:06:50|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|18
1654060020000|2022-06-01 05:07:00|||||||||1
1654060040000|2022-06-01 05:07:20|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|16
1654060070000|2022-06-01 05:07:50|||||||||3
1654060120000|2022-06-01 05:08:40|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|15
1654060140000|2022-06-01 05:09:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|6
1654060150000|2022-06-01 05:09:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|1
1654060190000|2022-06-01 05:09:50|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|2
1654060200000|2022-06-01 05:10:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654060250000|2022-06-01 05:10:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|6
1654060260000|2022-06-01 05:11:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|2
1654060320000|2022-06-01 05:12:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|3
1654060360000|2022-06-01 05:12:40|||||||||5
1654060370000|2022-06-01 05:12:50|||||||||1
1654060380000|2022-06-01 05:13:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|4
1654060440000|2022-06-01 05:14:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|7
1654060450000|2022-06-01 05:14:10|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|2
1654060470000|2022-06-01 05:14:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654060480000|2022-06-01 05:14:40|||||||||1
1654060500000|2022-06-01 05:15:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654060510000|2022-06-01 05:15:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654060520000|2022-06-01 05:15:20|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|2
1654060530000|2022-06-01 05:15:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|0
1654060550000|2022-06-01 05:15:50|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654060560000|2022-06-01 05:16:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654060570000|2022-06-01 05:16:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|5
1654060600000|2022-06-01 05:16:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|2
1654060620000|2022-06-01 05:17:00|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|2
1654060630000|2022-06-01 05:17:10|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|2
1654060640000|2022-06-01 05:17:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654060650000|2022-06-01 05:17:30|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|1
1654060660000|2022-06-01 05:17:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654060670000|2022-06-01 05:17:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|20
1654060680000|2022-06-01 05:18:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|11
1654060710000|2022-06-01 05:18:30|||||||||7
1654060730000|2022-06-01 05:18:50|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|15
1654060750000|2022-06-01 05:19:10|||||||||5
1654060770000|2022-06-01 05:19:30|||||||||5
1654060780000|2022-06-01 05:19:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|6
1654060790000|2022-06-01 05:19:50|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|5
1654060810000|2022-06-01 05:20:10|||||||||5
1654060820000|2022-06-01 05:20:20|||||||||6
1654060830000|2022-06-01 05:20:30|||||||||6
1654060900000|2022-06-01 05:21:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|22
1654060910000|2022-06-01 05:21:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|4
1654060920000|2022-06-01 05:22:00|||||||||4
1654061050000|2022-06-01 05:24:10|||||||||1
1654061070000|2022-06-01 05:24:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|9
1654061080000|2022-06-01 05:24:40|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|8
1654061090000|2022-06-01 05:24:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|9
1654061100000|2022-06-01 05:25:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654061110000|2022-06-01 05:25:10|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|3
1654061140000|2022-06-01 05:25:40|||||||||1
1654061170000|2022-06-01 05:26:10|||||||||29
1654061200000|2022-06-01 05:26:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654061210000|2022-06-01 05:26:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|14
1654061220000|2022-06-01 05:27:00|||||||||1
1654061230000|2022-06-01 05:27:10|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|7
1654061240000|2022-06-01 05:27:20|||||||||5
1654061270000|2022-06-01 05:27:50|||||||||1
1654061280000|2022-06-01 05:28:00|||||||||2
1654061380000|2022-06-01 05:29:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|5
1654061400000|2022-06-01 05:30:00|||||||||1
1654061420000|2022-06-01 05:30:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|9
1654061440000|2022-06-01 05:30:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|6
1654061450000|2022-06-01 05:30:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|5
1654061490000|2022-06-01 05:31:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|14
1654061500000|2022-06-01 05:31:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654061520000|2022-06-01 05:32:00|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|1
1654061530000|2022-06-01 05:32:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|6
1654061540000|2022-06-01 05:32:20|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|11
1654061580000|2022-06-01 05:33:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|21
1654061600000|2022-06-01 05:33:20|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|2
1654061610000|2022-06-01 05:33:30|||||||||1
1654061630000|2022-06-01 05:33:50|15527|15523|15527|15523|15527|15523|15527|15523|1
1654061640000|2022-06-01 05:34:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654061650000|2022-06-01 05:34:10|15527|15523|15527|15523|15527|15523|15525.4|15521.4|0
1654061660000|2022-06-01 05:34:20|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|4
1654061730000|2022-06-01 05:35:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|1
1654061760000|2022-06-01 05:36:00|15527|15523|15527|15523|15527|15523|15525.4|15521.4|5
1654061770000|2022-06-01 05:36:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654061830000|2022-06-01 05:37:10|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|2
1654061840000|2022-06-01 05:37:20|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|4
1654061920000|2022-06-01 05:38:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|1
1654061940000|2022-06-01 05:39:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|0
1654061950000|2022-06-01 05:39:10|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|0
1654061960000|2022-06-01 05:39:20|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|5
1654061970000|2022-06-01 05:39:30|15527|15523|15527|15523|15527|15523|15527|15523|2
1654061980000|2022-06-01 05:39:40|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|0
1654061990000|2022-06-01 05:39:50|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|0
1654062000000|2022-06-01 05:40:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654062010000|2022-06-01 05:40:10|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|3
1654062030000|2022-06-01 05:40:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654062040000|2022-06-01 05:40:40|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|0
1654062110000|2022-06-01 05:41:50|||||||||1
1654062130000|2022-06-01 05:42:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|4
1654062140000|2022-06-01 05:42:20|15527|15523|15527|15523|15528.6|15524.6|15525.4|15521.4|1
1654062150000|2022-06-01 05:42:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654062160000|2022-06-01 05:42:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|0
1654062200000|2022-06-01 05:43:20|15527|15523|15527|15523|15527|15523|15527|15523|1
1654062220000|2022-06-01 05:43:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654062250000|2022-06-01 05:44:10|15527|15523|15527|15523|15527|15523|15527|15523|3
1654062260000|2022-06-01 05:44:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654062280000|2022-06-01 05:44:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|0
1654062290000|2022-06-01 05:44:50|||||||||1
1654062300000|2022-06-01 05:45:00|||||||||2
1654062390000|2022-06-01 05:46:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654062400000|2022-06-01 05:46:40|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|10
1654062430000|2022-06-01 05:47:10|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|3
1654062440000|2022-06-01 05:47:20|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|1
1654062460000|2022-06-01 05:47:40|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|0
1654062500000|2022-06-01 05:48:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654062550000|2022-06-01 05:49:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|1
1654062660000|2022-06-01 05:51:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|1
1654062680000|2022-06-01 05:51:20|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|1
1654062690000|2022-06-01 05:51:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654062700000|2022-06-01 05:51:40|15530.1|15526.1|15533.3|15529.3|15533.3|15529.3|15530.1|15526.1|0
1654062710000|2022-06-01 05:51:50|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|0
1654062730000|2022-06-01 05:52:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654062740000|2022-06-01 05:52:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654062800000|2022-06-01 05:53:20|||||||||1
1654062840000|2022-06-01 05:54:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|4
1654062860000|2022-06-01 05:54:20|||||||||2
1654062870000|2022-06-01 05:54:30|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|5
1654062890000|2022-06-01 05:54:50|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|10
1654062900000|2022-06-01 05:55:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654062910000|2022-06-01 05:55:10|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654062930000|2022-06-01 05:55:30|15528.6|15524.6|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|2
1654062940000|2022-06-01 05:55:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|45
1654062950000|2022-06-01 05:55:50|||||||||8
1654062960000|2022-06-01 05:56:00|||||||||4
1654062990000|2022-06-01 05:56:30|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|14
1654063000000|2022-06-01 05:56:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654063040000|2022-06-01 05:57:20|15527|15523|15527|15523|15527|15523|15525.4|15521.4|8
1654063050000|2022-06-01 05:57:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654063060000|2022-06-01 05:57:40|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|5
1654063070000|2022-06-01 05:57:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|1
1654063080000|2022-06-01 05:58:00|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|1
1654063100000|2022-06-01 05:58:20|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|2
1654063110000|2022-06-01 05:58:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654063120000|2022-06-01 05:58:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|1
1654063130000|2022-06-01 05:58:50|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654063140000|2022-06-01 05:59:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654063150000|2022-06-01 05:59:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654063170000|2022-06-01 05:59:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|1
1654063190000|2022-06-01 05:59:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|1
1654063200000|2022-06-01 06:00:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|12
1654063210000|2022-06-01 06:00:10|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|7
1654063230000|2022-06-01 06:00:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|15
1654063240000|2022-06-01 06:00:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|0
1654063250000|2022-06-01 06:00:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654063260000|2022-06-01 06:01:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|0
1654063280000|2022-06-01 06:01:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|8
1654063290000|2022-06-01 06:01:30|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|8
1654063300000|2022-06-01 06:01:40|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|1
1654063310000|2022-06-01 06:01:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654063320000|2022-06-01 06:02:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|4
1654063330000|2022-06-01 06:02:10|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|9
1654063340000|2022-06-01 06:02:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|6
1654063350000|2022-06-01 06:02:30|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|0
1654063390000|2022-06-01 06:03:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654063460000|2022-06-01 06:04:20|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|10
1654063470000|2022-06-01 06:04:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|13
1654063480000|2022-06-01 06:04:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|0
1654063490000|2022-06-01 06:04:50|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|0
1654063500000|2022-06-01 06:05:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654063520000|2022-06-01 06:05:20|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|3
1654063530000|2022-06-01 06:05:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|2
1654063550000|2022-06-01 06:05:50|||||||||2
1654063560000|2022-06-01 06:06:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|5
1654063590000|2022-06-01 06:06:30|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|3
1654063610000|2022-06-01 06:06:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|14
1654063620000|2022-06-01 06:07:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|2
1654063630000|2022-06-01 06:07:10|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|1
1654063640000|2022-06-01 06:07:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654063660000|2022-06-01 06:07:40|||||||||1
1654063690000|2022-06-01 06:08:10|||||||||1
1654063700000|2022-06-01 06:08:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|3
1654063710000|2022-06-01 06:08:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|1
1654063720000|2022-06-01 06:08:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654063730000|2022-06-01 06:08:50|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|9
1654063740000|2022-06-01 06:09:00|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|4
1654063750000|2022-06-01 06:09:10|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654063770000|2022-06-01 06:09:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654063780000|2022-06-01 06:09:40|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|0
1654063790000|2022-06-01 06:09:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|2
1654063810000|2022-06-01 06:10:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654063820000|2022-06-01 06:10:20|||||||||6
1654063830000|2022-06-01 06:10:30|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|4
1654063840000|2022-06-01 06:10:40|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|5
1654063850000|2022-06-01 06:10:50|||||||||5
1654063910000|2022-06-01 06:11:50|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|1
1654063920000|2022-06-01 06:12:00|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|0
1654063930000|2022-06-01 06:12:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|0
1654063940000|2022-06-01 06:12:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654063950000|2022-06-01 06:12:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654063960000|2022-06-01 06:12:40|15541.1|15537.1|15545.8|15541.8|15547.3|15543.3|15541.1|15537.1|13
1654063970000|2022-06-01 06:12:50|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|0
1654063980000|2022-06-01 06:13:00|15544.2|15540.2|15548.9|15544.9|15548.9|15544.9|15544.2|15540.2|9
1654063990000|2022-06-01 06:13:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654064050000|2022-06-01 06:14:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|3
1654064070000|2022-06-01 06:14:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|3
1654064110000|2022-06-01 06:15:10|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|2
1654064180000|2022-06-01 06:16:20|||||||||3
1654064230000|2022-06-01 06:17:10|||||||||4
1654064240000|2022-06-01 06:17:20|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|8
1654064250000|2022-06-01 06:17:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|1
1654064260000|2022-06-01 06:17:40|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654064270000|2022-06-01 06:17:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654064280000|2022-06-01 06:18:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|6
1654064290000|2022-06-01 06:18:10|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654064300000|2022-06-01 06:18:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654064310000|2022-06-01 06:18:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654064330000|2022-06-01 06:18:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|24
1654064350000|2022-06-01 06:19:10|||||||||3
1654064360000|2022-06-01 06:19:20|||||||||2
1654064390000|2022-06-01 06:19:50|15552|15548|15552|15548|15552|15548|15552|15548|2
1654064400000|2022-06-01 06:20:00|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|3
1654064410000|2022-06-01 06:20:10|15552|15548|15552|15548|15552|15548|15550.4|15546.4|9
1654064420000|2022-06-01 06:20:20|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|7
1654064430000|2022-06-01 06:20:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654064440000|2022-06-01 06:20:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654064460000|2022-06-01 06:21:00|||||||||2
1654064470000|2022-06-01 06:21:10|15552|15548|15552|15548|15552|15548|15552|15548|3
1654064500000|2022-06-01 06:21:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|1
1654064510000|2022-06-01 06:21:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|1
1654064520000|2022-06-01 06:22:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654064550000|2022-06-01 06:22:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|32
1654064570000|2022-06-01 06:22:50|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|2
1654064580000|2022-06-01 06:23:00|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|7
1654064590000|2022-06-01 06:23:10|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|8
1654064630000|2022-06-01 06:23:50|||||||||4
1654064640000|2022-06-01 06:24:00|||||||||5
1654064650000|2022-06-01 06:24:10|||||||||1
1654064670000|2022-06-01 06:24:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|18
1654064680000|2022-06-01 06:24:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|14
1654064690000|2022-06-01 06:24:50|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654064700000|2022-06-01 06:25:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654064730000|2022-06-01 06:25:30|||||||||8
1654064740000|2022-06-01 06:25:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|2
1654064750000|2022-06-01 06:25:50|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|2
1654064760000|2022-06-01 06:26:00|||||||||2
1654064770000|2022-06-01 06:26:10|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|32
1654064780000|2022-06-01 06:26:20|||||||||6
1654064790000|2022-06-01 06:26:30|||||||||3
1654064800000|2022-06-01 06:26:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|10
1654064810000|2022-06-01 06:26:50|||||||||1
1654064820000|2022-06-01 06:27:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|4
1654064830000|2022-06-01 06:27:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|5
1654064840000|2022-06-01 06:27:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654064850000|2022-06-01 06:27:30|||||||||18
1654064860000|2022-06-01 06:27:40|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|6
1654064870000|2022-06-01 06:27:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654064900000|2022-06-01 06:28:20|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|11
1654064910000|2022-06-01 06:28:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|1
1654064920000|2022-06-01 06:28:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|3
1654064930000|2022-06-01 06:28:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|1
1654064940000|2022-06-01 06:29:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654064950000|2022-06-01 06:29:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654064960000|2022-06-01 06:29:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|3
1654064980000|2022-06-01 06:29:40|||||||||5
1654064990000|2022-06-01 06:29:50|||||||||2
1654065000000|2022-06-01 06:30:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|8
1654065010000|2022-06-01 06:30:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|9
1654065050000|2022-06-01 06:30:50|||||||||3
1654065070000|2022-06-01 06:31:10|||||||||8
1654065080000|2022-06-01 06:31:20|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|10
1654065090000|2022-06-01 06:31:30|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|5
1654065100000|2022-06-01 06:31:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|1
1654065110000|2022-06-01 06:31:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654065120000|2022-06-01 06:32:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654065150000|2022-06-01 06:32:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|10
1654065160000|2022-06-01 06:32:40|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654065170000|2022-06-01 06:32:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|2
1654065180000|2022-06-01 06:33:00|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|9
1654065190000|2022-06-01 06:33:10|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|0
1654065220000|2022-06-01 06:33:40|||||||||4
1654065280000|2022-06-01 06:34:40|||||||||3
1654065290000|2022-06-01 06:34:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|6
1654065300000|2022-06-01 06:35:00|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|8
1654065310000|2022-06-01 06:35:10|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|0
1654065320000|2022-06-01 06:35:20|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|5
1654065360000|2022-06-01 06:36:00|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|5
1654065370000|2022-06-01 06:36:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654065380000|2022-06-01 06:36:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654065400000|2022-06-01 06:36:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|5
1654065410000|2022-06-01 06:36:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654065420000|2022-06-01 06:37:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|5
1654065430000|2022-06-01 06:37:10|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|4
1654065440000|2022-06-01 06:37:20|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|0
1654065470000|2022-06-01 06:37:50|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|2
1654065480000|2022-06-01 06:38:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|7
1654065490000|2022-06-01 06:38:10|15545.8|15541.8|15547.3|15543.3|15550.4|15546.4|15545.8|15541.8|3
1654065520000|2022-06-01 06:38:40|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|2
1654065530000|2022-06-01 06:38:50|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15542.6|15538.6|0
1654065540000|2022-06-01 06:39:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|0
1654065600000|2022-06-01 06:40:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|5
1654065610000|2022-06-01 06:40:10|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|3
1654065630000|2022-06-01 06:40:30|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|3
1654065710000|2022-06-01 06:41:50|||||||||27
1654065720000|2022-06-01 06:42:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|12
1654065730000|2022-06-01 06:42:10|15533.3|15529.3|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|5
1654065740000|2022-06-01 06:42:20|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|3
1654065750000|2022-06-01 06:42:30|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|2
1654065780000|2022-06-01 06:43:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|5
1654065790000|2022-06-01 06:43:10|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|5
1654065800000|2022-06-01 06:43:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|1
1654065810000|2022-06-01 06:43:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|20
1654065870000|2022-06-01 06:44:30|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654065880000|2022-06-01 06:44:40|||||||||7
1654065900000|2022-06-01 06:45:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|16
1654065930000|2022-06-01 06:45:30|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|0
1654065970000|2022-06-01 06:46:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|10
1654065980000|2022-06-01 06:46:20|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|7
1654066000000|2022-06-01 06:46:40|15528.6|15524.6|15527|15523|15528.6|15524.6|15525.4|15521.4|12
1654066010000|2022-06-01 06:46:50|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|0
1654066020000|2022-06-01 06:47:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|10
1654066030000|2022-06-01 06:47:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|3
1654066070000|2022-06-01 06:47:50|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|3
1654066080000|2022-06-01 06:48:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|0
1654066110000|2022-06-01 06:48:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|14
1654066140000|2022-06-01 06:49:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|7
1654066150000|2022-06-01 06:49:10|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|1
1654066160000|2022-06-01 06:49:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654066170000|2022-06-01 06:49:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654066180000|2022-06-01 06:49:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|13
1654066220000|2022-06-01 06:50:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|16
1654066250000|2022-06-01 06:50:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|13
1654066260000|2022-06-01 06:51:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1654066270000|2022-06-01 06:51:10|||||||||5
1654066280000|2022-06-01 06:51:20|||||||||14
1654066300000|2022-06-01 06:51:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|17
1654066310000|2022-06-01 06:51:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654066320000|2022-06-01 06:52:00|||||||||4
1654066330000|2022-06-01 06:52:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|7
1654066340000|2022-06-01 06:52:20|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|4
1654066350000|2022-06-01 06:52:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|7
1654066370000|2022-06-01 06:52:50|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|6
1654066380000|2022-06-01 06:53:00|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|6
1654066390000|2022-06-01 06:53:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654066400000|2022-06-01 06:53:20|||||||||2
1654066410000|2022-06-01 06:53:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|5
1654066420000|2022-06-01 06:53:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654066430000|2022-06-01 06:53:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|5
1654066440000|2022-06-01 06:54:00|||||||||3
1654066450000|2022-06-01 06:54:10|||||||||1
1654066470000|2022-06-01 06:54:30|||||||||5
1654066480000|2022-06-01 06:54:40|||||||||3
1654066500000|2022-06-01 06:55:00|||||||||1
1654066510000|2022-06-01 06:55:10|||||||||5
1654066530000|2022-06-01 06:55:30|||||||||4
1654066540000|2022-06-01 06:55:40|||||||||1
1654066550000|2022-06-01 06:55:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|21
1654066600000|2022-06-01 06:56:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|10
1654066610000|2022-06-01 06:56:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654066630000|2022-06-01 06:57:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1654066660000|2022-06-01 06:57:40|||||||||7
1654066680000|2022-06-01 06:58:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|4
1654066690000|2022-06-01 06:58:10|||||||||4
1654066700000|2022-06-01 06:58:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|6
1654066710000|2022-06-01 06:58:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654066720000|2022-06-01 06:58:40|||||||||4
1654066730000|2022-06-01 06:58:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|3
1654066750000|2022-06-01 06:59:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|5
1654066760000|2022-06-01 06:59:20|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|12
1654066770000|2022-06-01 06:59:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|33
1654066790000|2022-06-01 06:59:50|||||||||15
1654066800000|2022-06-01 07:00:00|||||||||22
1654066810000|2022-06-01 07:00:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|43
1654066820000|2022-06-01 07:00:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|3
1654066830000|2022-06-01 07:00:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|6
1654066840000|2022-06-01 07:00:40|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|10
1654066850000|2022-06-01 07:00:50|||||||||10
1654066860000|2022-06-01 07:01:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|16
1654066870000|2022-06-01 07:01:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|10
1654066880000|2022-06-01 07:01:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|16
1654066890000|2022-06-01 07:01:30|||||||||7
1654066920000|2022-06-01 07:02:00|||||||||14
1654066930000|2022-06-01 07:02:10|15508.3|15504.3|15503.6|15499.6|15508.3|15504.3|15503.6|15499.6|6
1654066940000|2022-06-01 07:02:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|22
1654066950000|2022-06-01 07:02:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|10
1654066960000|2022-06-01 07:02:40|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|21
1654066970000|2022-06-01 07:02:50|||||||||15
1654066980000|2022-06-01 07:03:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|7
1654067020000|2022-06-01 07:03:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|6
1654067050000|2022-06-01 07:04:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|10
1654067060000|2022-06-01 07:04:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|11
1654067070000|2022-06-01 07:04:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|5
1654067080000|2022-06-01 07:04:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654067090000|2022-06-01 07:04:50|15502|15498|15502|15498|15502|15498|15502|15498|2
1654067100000|2022-06-01 07:05:00|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654067110000|2022-06-01 07:05:10|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|8
1654067120000|2022-06-01 07:05:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654067130000|2022-06-01 07:05:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|8
1654067140000|2022-06-01 07:05:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|25
1654067150000|2022-06-01 07:05:50|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|8
1654067160000|2022-06-01 07:06:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|26
1654067170000|2022-06-01 07:06:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|20
1654067180000|2022-06-01 07:06:20|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|11
1654067220000|2022-06-01 07:07:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|10
1654067230000|2022-06-01 07:07:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654067240000|2022-06-01 07:07:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|5
1654067250000|2022-06-01 07:07:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|3
1654067260000|2022-06-01 07:07:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1654067270000|2022-06-01 07:07:50|||||||||2
1654067280000|2022-06-01 07:08:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|11
1654067290000|2022-06-01 07:08:10|||||||||2
1654067310000|2022-06-01 07:08:30|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|14
1654067320000|2022-06-01 07:08:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654067330000|2022-06-01 07:08:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|40
1654067340000|2022-06-01 07:09:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|13
1654067350000|2022-06-01 07:09:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15508.3|15504.3|6
1654067360000|2022-06-01 07:09:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|1
1654067370000|2022-06-01 07:09:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654067380000|2022-06-01 07:09:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|2
1654067400000|2022-06-01 07:10:00|||||||||4
1654067410000|2022-06-01 07:10:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|5
1654067420000|2022-06-01 07:10:20|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|8
1654067430000|2022-06-01 07:10:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654067440000|2022-06-01 07:10:40|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|18
1654067450000|2022-06-01 07:10:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654067460000|2022-06-01 07:11:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654067470000|2022-06-01 07:11:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654067480000|2022-06-01 07:11:20|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654067500000|2022-06-01 07:11:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|18
1654067510000|2022-06-01 07:11:50|15505.1|15501.1|15497.3|15493.3|15505.1|15501.1|15497.3|15493.3|34
1654067520000|2022-06-01 07:12:00|||||||||2
1654067530000|2022-06-01 07:12:10|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|6
1654067540000|2022-06-01 07:12:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|13
1654067550000|2022-06-01 07:12:30|||||||||12
1654067560000|2022-06-01 07:12:40|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|18
1654067570000|2022-06-01 07:12:50|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|13
1654067580000|2022-06-01 07:13:00|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|13
1654067590000|2022-06-01 07:13:10|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|24
1654067600000|2022-06-01 07:13:20|||||||||30
1654067610000|2022-06-01 07:13:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|19
1654067620000|2022-06-01 07:13:40|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|4
1654067640000|2022-06-01 07:14:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|46
1654067650000|2022-06-01 07:14:10|||||||||6
1654067660000|2022-06-01 07:14:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|5
1654067670000|2022-06-01 07:14:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654067680000|2022-06-01 07:14:40|15486.4|15482.4|15481.7|15477.7|15486.4|15482.4|15481.7|15477.7|5
1654067710000|2022-06-01 07:15:10|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|20
1654067720000|2022-06-01 07:15:20|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|2
1654067730000|2022-06-01 07:15:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|13
1654067740000|2022-06-01 07:15:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|4
1654067750000|2022-06-01 07:15:50|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15478.6|15474.6|3
1654067760000|2022-06-01 07:16:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|1
1654067770000|2022-06-01 07:16:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|5
1654067780000|2022-06-01 07:16:20|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|1
1654067790000|2022-06-01 07:16:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|2
1654067800000|2022-06-01 07:16:40|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|4
1654067810000|2022-06-01 07:16:50|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|5
1654067820000|2022-06-01 07:17:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|30
1654067830000|2022-06-01 07:17:10|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|1
1654067840000|2022-06-01 07:17:20|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|8
1654067850000|2022-06-01 07:17:30|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|21
1654067860000|2022-06-01 07:17:40|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|3
1654067870000|2022-06-01 07:17:50|15483.3|15479.3|15486.4|15482.4|15486.4|15482.4|15483.3|15479.3|6
1654067880000|2022-06-01 07:18:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|20
1654067890000|2022-06-01 07:18:10|15486.4|15482.4|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|7
1654067900000|2022-06-01 07:18:20|15484.8|15480.8|15481.7|15477.7|15486.4|15482.4|15481.7|15477.7|8
1654067910000|2022-06-01 07:18:30|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|7
1654067920000|2022-06-01 07:18:40|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|4
1654067930000|2022-06-01 07:18:50|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|4
1654067940000|2022-06-01 07:19:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|2
1654067950000|2022-06-01 07:19:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|3
1654067960000|2022-06-01 07:19:20|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|5
1654067970000|2022-06-01 07:19:30|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|6
1654067980000|2022-06-01 07:19:40|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|2
1654067990000|2022-06-01 07:19:50|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|10
1654068000000|2022-06-01 07:20:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|3
1654068010000|2022-06-01 07:20:10|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|5
1654068020000|2022-06-01 07:20:20|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|5
1654068030000|2022-06-01 07:20:30|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|7
1654068040000|2022-06-01 07:20:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|13
1654068050000|2022-06-01 07:20:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654068060000|2022-06-01 07:21:00|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|5
1654068070000|2022-06-01 07:21:10|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|45
1654068080000|2022-06-01 07:21:20|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|6
1654068090000|2022-06-01 07:21:30|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|22
1654068100000|2022-06-01 07:21:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|8
1654068110000|2022-06-01 07:21:50|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|25
1654068120000|2022-06-01 07:22:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|12
1654068130000|2022-06-01 07:22:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|2
1654068140000|2022-06-01 07:22:20|||||||||8
1654068150000|2022-06-01 07:22:30|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|4
1654068160000|2022-06-01 07:22:40|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|12
1654068170000|2022-06-01 07:22:50|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|0
1654068180000|2022-06-01 07:23:00|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|6
1654068190000|2022-06-01 07:23:10|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|8
1654068210000|2022-06-01 07:23:30|||||||||4
1654068220000|2022-06-01 07:23:40|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|16
1654068230000|2022-06-01 07:23:50|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|3
1654068240000|2022-06-01 07:24:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|2
1654068250000|2022-06-01 07:24:10|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15481.7|15477.7|12
1654068260000|2022-06-01 07:24:20|15483.3|15479.3|15484.8|15480.8|15487.9|15483.9|15483.3|15479.3|5
1654068270000|2022-06-01 07:24:30|15486.4|15482.4|15487.9|15483.9|15489.5|15485.5|15486.4|15482.4|3
1654068280000|2022-06-01 07:24:40|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|0
1654068290000|2022-06-01 07:24:50|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|2
1654068300000|2022-06-01 07:25:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|5
1654068310000|2022-06-01 07:25:10|15489.5|15485.5|15484.8|15480.8|15489.5|15485.5|15484.8|15480.8|8
1654068330000|2022-06-01 07:25:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|3
1654068340000|2022-06-01 07:25:40|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|1
1654068350000|2022-06-01 07:25:50|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|4
1654068370000|2022-06-01 07:26:10|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|6
1654068390000|2022-06-01 07:26:30|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|8
1654068400000|2022-06-01 07:26:40|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|3
1654068410000|2022-06-01 07:26:50|15484.8|15480.8|15481.7|15477.7|15486.4|15482.4|15480.1|15476.1|11
1654068430000|2022-06-01 07:27:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|10
1654068450000|2022-06-01 07:27:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|4
1654068470000|2022-06-01 07:27:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|3
1654068480000|2022-06-01 07:28:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|10
1654068490000|2022-06-01 07:28:10|15489.5|15485.5|15486.4|15482.4|15489.5|15485.5|15486.4|15482.4|4
1654068500000|2022-06-01 07:28:20|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|2
1654068510000|2022-06-01 07:28:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|7
1654068520000|2022-06-01 07:28:40|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|3
1654068530000|2022-06-01 07:28:50|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|5
1654068560000|2022-06-01 07:29:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|5
1654068570000|2022-06-01 07:29:30|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|0
1654068580000|2022-06-01 07:29:40|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|4
1654068590000|2022-06-01 07:29:50|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|0
1654068600000|2022-06-01 07:30:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|38
1654068610000|2022-06-01 07:30:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|2
1654068620000|2022-06-01 07:30:20|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|2
1654068630000|2022-06-01 07:30:30|15491.1|15487.1|15495.8|15491.8|15497.3|15493.3|15491.1|15487.1|5
1654068640000|2022-06-01 07:30:40|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|3
1654068650000|2022-06-01 07:30:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|1
1654068660000|2022-06-01 07:31:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|4
1654068680000|2022-06-01 07:31:20|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|2
1654068690000|2022-06-01 07:31:30|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|11
1654068700000|2022-06-01 07:31:40|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|6
1654068710000|2022-06-01 07:31:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|0
1654068720000|2022-06-01 07:32:00|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|6
1654068740000|2022-06-01 07:32:20|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15487.9|15483.9|1
1654068750000|2022-06-01 07:32:30|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|13
1654068800000|2022-06-01 07:33:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|15
1654068810000|2022-06-01 07:33:30|15483.3|15479.3|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|4
1654068820000|2022-06-01 07:33:40|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|7
1654068830000|2022-06-01 07:33:50|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|4
1654068850000|2022-06-01 07:34:10|||||||||2
1654068860000|2022-06-01 07:34:20|||||||||1
1654068870000|2022-06-01 07:34:30|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|5
1654068880000|2022-06-01 07:34:40|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|8
1654068890000|2022-06-01 07:34:50|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|3
1654068900000|2022-06-01 07:35:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|2
1654068910000|2022-06-01 07:35:10|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|2
1654068920000|2022-06-01 07:35:20|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|9
1654068930000|2022-06-01 07:35:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|2
1654068960000|2022-06-01 07:36:00|||||||||4
1654068970000|2022-06-01 07:36:10|||||||||4
1654068980000|2022-06-01 07:36:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|3
1654068990000|2022-06-01 07:36:30|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|14
1654069000000|2022-06-01 07:36:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654069010000|2022-06-01 07:36:50|||||||||9
1654069020000|2022-06-01 07:37:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|15
1654069030000|2022-06-01 07:37:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|6
1654069040000|2022-06-01 07:37:20|||||||||2
1654069050000|2022-06-01 07:37:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654069060000|2022-06-01 07:37:40|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|19
1654069070000|2022-06-01 07:37:50|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654069080000|2022-06-01 07:38:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|6
1654069090000|2022-06-01 07:38:10|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|2
1654069100000|2022-06-01 07:38:20|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|0
1654069110000|2022-06-01 07:38:30|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|6
1654069120000|2022-06-01 07:38:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654069130000|2022-06-01 07:38:50|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|2
1654069140000|2022-06-01 07:39:00|15475.4|15471.4|15475.4|15471.4|15477|15473|15475.4|15471.4|6
1654069150000|2022-06-01 07:39:10|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|0
1654069160000|2022-06-01 07:39:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654069180000|2022-06-01 07:39:40|15473.9|15469.9|15475.4|15471.4|15477|15473|15473.9|15469.9|5
1654069190000|2022-06-01 07:39:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|0
1654069200000|2022-06-01 07:40:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|2
1654069210000|2022-06-01 07:40:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|4
1654069220000|2022-06-01 07:40:20|15480.1|15476.1|15477|15473|15481.7|15477.7|15477|15473|3
1654069230000|2022-06-01 07:40:30|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|4
1654069240000|2022-06-01 07:40:40|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|1
1654069280000|2022-06-01 07:41:20|15484.8|15480.8|15487.9|15483.9|15489.5|15485.5|15484.8|15480.8|10
1654069290000|2022-06-01 07:41:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|6
1654069320000|2022-06-01 07:42:00|15492.6|15488.6|15495.8|15491.8|15495.8|15491.8|15492.6|15488.6|18
1654069330000|2022-06-01 07:42:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|14
1654069340000|2022-06-01 07:42:20|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|5
1654069360000|2022-06-01 07:42:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|9
1654069370000|2022-06-01 07:42:50|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|3
1654069400000|2022-06-01 07:43:20|||||||||1
1654069420000|2022-06-01 07:43:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|2
1654069430000|2022-06-01 07:43:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|1
1654069440000|2022-06-01 07:44:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|5
1654069450000|2022-06-01 07:44:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|4
1654069460000|2022-06-01 07:44:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|4
1654069480000|2022-06-01 07:44:40|15502|15498|15506.7|15502.7|15506.7|15502.7|15502|15498|4
1654069490000|2022-06-01 07:44:50|||||||||1
1654069500000|2022-06-01 07:45:00|||||||||2
1654069520000|2022-06-01 07:45:20|||||||||5
1654069530000|2022-06-01 07:45:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|10
1654069540000|2022-06-01 07:45:40|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|10
1654069550000|2022-06-01 07:45:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654069560000|2022-06-01 07:46:00|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|7
1654069570000|2022-06-01 07:46:10|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|2
1654069580000|2022-06-01 07:46:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654069600000|2022-06-01 07:46:40|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654069610000|2022-06-01 07:46:50|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|1
1654069620000|2022-06-01 07:47:00|||||||||2
1654069630000|2022-06-01 07:47:10|||||||||2
1654069650000|2022-06-01 07:47:30|||||||||1
1654069680000|2022-06-01 07:48:00|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|4
1654069690000|2022-06-01 07:48:10|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|14
1654069700000|2022-06-01 07:48:20|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|5
1654069710000|2022-06-01 07:48:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654069720000|2022-06-01 07:48:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|7
1654069730000|2022-06-01 07:48:50|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|14
1654069740000|2022-06-01 07:49:00|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|12
1654069750000|2022-06-01 07:49:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|15
1654069760000|2022-06-01 07:49:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|6
1654069770000|2022-06-01 07:49:30|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|11
1654069800000|2022-06-01 07:50:00|||||||||2
1654069810000|2022-06-01 07:50:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|2
1654069820000|2022-06-01 07:50:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|9
1654069830000|2022-06-01 07:50:30|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|12
1654069850000|2022-06-01 07:50:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|4
1654069860000|2022-06-01 07:51:00|||||||||10
1654069870000|2022-06-01 07:51:10|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|25
1654069890000|2022-06-01 07:51:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15508.3|15504.3|23
1654069900000|2022-06-01 07:51:40|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|7
1654069920000|2022-06-01 07:52:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|3
1654069930000|2022-06-01 07:52:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654069960000|2022-06-01 07:52:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654069970000|2022-06-01 07:52:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|3
1654069980000|2022-06-01 07:53:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|5
1654070010000|2022-06-01 07:53:30|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654070020000|2022-06-01 07:53:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654070030000|2022-06-01 07:53:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|1
1654070040000|2022-06-01 07:54:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|20
1654070080000|2022-06-01 07:54:40|||||||||9
1654070090000|2022-06-01 07:54:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|13
1654070100000|2022-06-01 07:55:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|3
1654070110000|2022-06-01 07:55:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654070130000|2022-06-01 07:55:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|12
1654070140000|2022-06-01 07:55:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|10
1654070150000|2022-06-01 07:55:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654070160000|2022-06-01 07:56:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|1
1654070170000|2022-06-01 07:56:10|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|10
1654070180000|2022-06-01 07:56:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|27
1654070190000|2022-06-01 07:56:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654070200000|2022-06-01 07:56:40|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|19
1654070220000|2022-06-01 07:57:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|4
1654070230000|2022-06-01 07:57:10|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|1
1654070240000|2022-06-01 07:57:20|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|1
1654070250000|2022-06-01 07:57:30|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|2
1654070260000|2022-06-01 07:57:40|15514.5|15510.5|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|9
1654070270000|2022-06-01 07:57:50|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|0
1654070280000|2022-06-01 07:58:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654070290000|2022-06-01 07:58:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|10
1654070300000|2022-06-01 07:58:20|||||||||4
1654070320000|2022-06-01 07:58:40|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|8
1654070330000|2022-06-01 07:58:50|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|10
1654070340000|2022-06-01 07:59:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|1
1654070350000|2022-06-01 07:59:10|||||||||12
1654070370000|2022-06-01 07:59:30|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|14
1654070380000|2022-06-01 07:59:40|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654070420000|2022-06-01 08:00:20|15520.8|15516.8|15523.9|15519.9|15523.9|15519.9|15519.2|15515.2|36
1654070430000|2022-06-01 08:00:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|1
1654070440000|2022-06-01 08:00:40|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|10
1654070450000|2022-06-01 08:00:50|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|7
1654070460000|2022-06-01 08:01:00|15522.3|15518.3|15516.1|15512.1|15525.4|15521.4|15516.1|15512.1|27
1654070470000|2022-06-01 08:01:10|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|6
1654070480000|2022-06-01 08:01:20|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|4
1654070490000|2022-06-01 08:01:30|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|0
1654070500000|2022-06-01 08:01:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|1
1654070520000|2022-06-01 08:02:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|3
1654070530000|2022-06-01 08:02:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|3
1654070540000|2022-06-01 08:02:20|||||||||1
1654070550000|2022-06-01 08:02:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|16
1654070560000|2022-06-01 08:02:40|||||||||3
1654070570000|2022-06-01 08:02:50|||||||||7
1654070580000|2022-06-01 08:03:00|15527|15523|15527|15523|15527|15523|15527|15523|0
1654070590000|2022-06-01 08:03:10|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|3
1654070600000|2022-06-01 08:03:20|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|4
1654070610000|2022-06-01 08:03:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654070630000|2022-06-01 08:03:50|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|0
1654070640000|2022-06-01 08:04:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|0
1654070650000|2022-06-01 08:04:10|||||||||3
1654070660000|2022-06-01 08:04:20|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|3
1654070670000|2022-06-01 08:04:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|3
1654070690000|2022-06-01 08:04:50|15527|15523|15531.7|15527.7|15531.7|15527.7|15527|15523|13
1654070700000|2022-06-01 08:05:00|15530.1|15526.1|15525.4|15521.4|15530.1|15526.1|15525.4|15521.4|9
1654070710000|2022-06-01 08:05:10|15527|15523|15527|15523|15528.6|15524.6|15527|15523|3
1654070720000|2022-06-01 08:05:20|15528.6|15524.6|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|8
1654070730000|2022-06-01 08:05:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654070750000|2022-06-01 08:05:50|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|17
1654070760000|2022-06-01 08:06:00|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15523.9|15519.9|12
1654070770000|2022-06-01 08:06:10|15533.3|15529.3|15527|15523|15533.3|15529.3|15527|15523|36
1654070780000|2022-06-01 08:06:20|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|14
1654070790000|2022-06-01 08:06:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|0
1654070800000|2022-06-01 08:06:40|15522.3|15518.3|15516.1|15512.1|15523.9|15519.9|15516.1|15512.1|8
1654070810000|2022-06-01 08:06:50|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|8
1654070820000|2022-06-01 08:07:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|5
1654070830000|2022-06-01 08:07:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|3
1654070840000|2022-06-01 08:07:20|15523.9|15519.9|15525.4|15521.4|15527|15523|15522.3|15518.3|9
1654070850000|2022-06-01 08:07:30|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|8
1654070860000|2022-06-01 08:07:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|1
1654070870000|2022-06-01 08:07:50|15530.1|15526.1|15531.7|15527.7|15533.3|15529.3|15530.1|15526.1|11
1654070880000|2022-06-01 08:08:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|5
1654070890000|2022-06-01 08:08:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654070900000|2022-06-01 08:08:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654070910000|2022-06-01 08:08:30|||||||||1
1654070920000|2022-06-01 08:08:40|15527|15523|15527|15523|15528.6|15524.6|15527|15523|4
1654070930000|2022-06-01 08:08:50|15528.6|15524.6|15527|15523|15528.6|15524.6|15525.4|15521.4|1
1654070940000|2022-06-01 08:09:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|4
1654070950000|2022-06-01 08:09:10|||||||||1
1654070960000|2022-06-01 08:09:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654070970000|2022-06-01 08:09:30|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|0
1654070980000|2022-06-01 08:09:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|19
1654070990000|2022-06-01 08:09:50|||||||||1
1654071000000|2022-06-01 08:10:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|7
1654071040000|2022-06-01 08:10:40|||||||||5
1654071050000|2022-06-01 08:10:50|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|1
1654071060000|2022-06-01 08:11:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654071070000|2022-06-01 08:11:10|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|3
1654071100000|2022-06-01 08:11:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654071110000|2022-06-01 08:11:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|1
1654071120000|2022-06-01 08:12:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|2
1654071130000|2022-06-01 08:12:10|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|6
1654071140000|2022-06-01 08:12:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|4
1654071150000|2022-06-01 08:12:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654071180000|2022-06-01 08:13:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|10
1654071190000|2022-06-01 08:13:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654071210000|2022-06-01 08:13:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|1
1654071220000|2022-06-01 08:13:40|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|5
1654071230000|2022-06-01 08:13:50|||||||||1
1654071240000|2022-06-01 08:14:00|||||||||1
1654071260000|2022-06-01 08:14:20|15516.1|15512.1|15519.2|15515.2|15520.8|15516.8|15516.1|15512.1|9
1654071270000|2022-06-01 08:14:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654071280000|2022-06-01 08:14:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|3
1654071290000|2022-06-01 08:14:50|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|2
1654071300000|2022-06-01 08:15:00|15528.6|15524.6|15527|15523|15528.6|15524.6|15523.9|15519.9|14
1654071310000|2022-06-01 08:15:10|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|2
1654071320000|2022-06-01 08:15:20|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|2
1654071330000|2022-06-01 08:15:30|15523.9|15519.9|15520.8|15516.8|15525.4|15521.4|15520.8|15516.8|0
1654071340000|2022-06-01 08:15:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|2
1654071350000|2022-06-01 08:15:50|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|0
1654071360000|2022-06-01 08:16:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|0
1654071370000|2022-06-01 08:16:10|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|1
1654071390000|2022-06-01 08:16:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|1
1654071400000|2022-06-01 08:16:40|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654071410000|2022-06-01 08:16:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654071430000|2022-06-01 08:17:10|||||||||2
1654071440000|2022-06-01 08:17:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654071450000|2022-06-01 08:17:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654071470000|2022-06-01 08:17:50|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|3
1654071480000|2022-06-01 08:18:00|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654071490000|2022-06-01 08:18:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654071510000|2022-06-01 08:18:30|||||||||1
1654071520000|2022-06-01 08:18:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|2
1654071530000|2022-06-01 08:18:50|15517.6|15513.6|15519.2|15515.2|15520.8|15516.8|15517.6|15513.6|6
1654071540000|2022-06-01 08:19:00|||||||||1
1654071550000|2022-06-01 08:19:10|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654071560000|2022-06-01 08:19:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|2
1654071570000|2022-06-01 08:19:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|1
1654071580000|2022-06-01 08:19:40|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|6
1654071590000|2022-06-01 08:19:50|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|6
1654071600000|2022-06-01 08:20:00|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|2
1654071610000|2022-06-01 08:20:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654071620000|2022-06-01 08:20:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|5
1654071630000|2022-06-01 08:20:30|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|4
1654071640000|2022-06-01 08:20:40|||||||||1
1654071680000|2022-06-01 08:21:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654071690000|2022-06-01 08:21:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654071700000|2022-06-01 08:21:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|8
1654071710000|2022-06-01 08:21:50|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|4
1654071720000|2022-06-01 08:22:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654071750000|2022-06-01 08:22:30|15512.9|15508.9|15517.6|15513.6|15517.6|15513.6|15512.9|15508.9|12
1654071760000|2022-06-01 08:22:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|2
1654071770000|2022-06-01 08:22:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|4
1654071800000|2022-06-01 08:23:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|2
1654071810000|2022-06-01 08:23:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|0
1654071820000|2022-06-01 08:23:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|0
1654071830000|2022-06-01 08:23:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|0
1654071850000|2022-06-01 08:24:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654071870000|2022-06-01 08:24:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654071880000|2022-06-01 08:24:40|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|2
1654071890000|2022-06-01 08:24:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|3
1654071900000|2022-06-01 08:25:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|1
1654071910000|2022-06-01 08:25:10|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654071920000|2022-06-01 08:25:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654071940000|2022-06-01 08:25:40|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|5
1654071950000|2022-06-01 08:25:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654071960000|2022-06-01 08:26:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|3
1654071980000|2022-06-01 08:26:20|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|8
1654071990000|2022-06-01 08:26:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654072010000|2022-06-01 08:26:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|5
1654072020000|2022-06-01 08:27:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|8
1654072040000|2022-06-01 08:27:20|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|5
1654072050000|2022-06-01 08:27:30|||||||||8
1654072070000|2022-06-01 08:27:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|7
1654072080000|2022-06-01 08:28:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|11
1654072090000|2022-06-01 08:28:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654072110000|2022-06-01 08:28:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|2
1654072120000|2022-06-01 08:28:40|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654072150000|2022-06-01 08:29:10|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|3
1654072160000|2022-06-01 08:29:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654072170000|2022-06-01 08:29:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|7
1654072180000|2022-06-01 08:29:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654072200000|2022-06-01 08:30:00|||||||||1
1654072220000|2022-06-01 08:30:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654072250000|2022-06-01 08:30:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15508.3|15504.3|6
1654072270000|2022-06-01 08:31:10|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|15
1654072280000|2022-06-01 08:31:20|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|2
1654072290000|2022-06-01 08:31:30|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|3
1654072300000|2022-06-01 08:31:40|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|6
1654072310000|2022-06-01 08:31:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|3
1654072320000|2022-06-01 08:32:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|1
1654072330000|2022-06-01 08:32:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|5
1654072340000|2022-06-01 08:32:20|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654072350000|2022-06-01 08:32:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654072360000|2022-06-01 08:32:40|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|7
1654072370000|2022-06-01 08:32:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|2
1654072380000|2022-06-01 08:33:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|18
1654072390000|2022-06-01 08:33:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|1
1654072400000|2022-06-01 08:33:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|5
1654072410000|2022-06-01 08:33:30|15505.1|15501.1|15506.7|15502.7|15508.3|15504.3|15505.1|15501.1|0
1654072420000|2022-06-01 08:33:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|2
1654072430000|2022-06-01 08:33:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|3
1654072440000|2022-06-01 08:34:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654072460000|2022-06-01 08:34:20|||||||||2
1654072470000|2022-06-01 08:34:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|3
1654072480000|2022-06-01 08:34:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654072490000|2022-06-01 08:34:50|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|3
1654072500000|2022-06-01 08:35:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15505.1|15501.1|0
1654072510000|2022-06-01 08:35:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|4
1654072520000|2022-06-01 08:35:20|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|2
1654072530000|2022-06-01 08:35:30|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|1
1654072560000|2022-06-01 08:36:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|13
1654072570000|2022-06-01 08:36:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|17
1654072580000|2022-06-01 08:36:20|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|3
1654072590000|2022-06-01 08:36:30|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654072600000|2022-06-01 08:36:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|2
1654072610000|2022-06-01 08:36:50|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|4
1654072630000|2022-06-01 08:37:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|6
1654072650000|2022-06-01 08:37:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|2
1654072670000|2022-06-01 08:37:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654072680000|2022-06-01 08:38:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654072690000|2022-06-01 08:38:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|1
1654072750000|2022-06-01 08:39:10|||||||||3
1654072760000|2022-06-01 08:39:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|8
1654072770000|2022-06-01 08:39:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654072800000|2022-06-01 08:40:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|0
1654072810000|2022-06-01 08:40:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|2
1654072820000|2022-06-01 08:40:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|11
1654072830000|2022-06-01 08:40:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|9
1654072840000|2022-06-01 08:40:40|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|3
1654072850000|2022-06-01 08:40:50|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|7
1654072860000|2022-06-01 08:41:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15502|15498|0
1654072870000|2022-06-01 08:41:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|3
1654072880000|2022-06-01 08:41:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|2
1654072900000|2022-06-01 08:41:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654072910000|2022-06-01 08:41:50|15505.1|15501.1|15508.3|15504.3|15508.3|15504.3|15503.6|15499.6|4
1654072920000|2022-06-01 08:42:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|2
1654072930000|2022-06-01 08:42:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654072940000|2022-06-01 08:42:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|3
1654072950000|2022-06-01 08:42:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654072960000|2022-06-01 08:42:40|||||||||2
1654072980000|2022-06-01 08:43:00|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|8
1654072990000|2022-06-01 08:43:10|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|14
1654073000000|2022-06-01 08:43:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15
1654073010000|2022-06-01 08:43:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654073030000|2022-06-01 08:43:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|6
1654073040000|2022-06-01 08:44:00|||||||||1
1654073060000|2022-06-01 08:44:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|2
1654073070000|2022-06-01 08:44:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|4
1654073100000|2022-06-01 08:45:00|||||||||2
1654073110000|2022-06-01 08:45:10|||||||||3
1654073160000|2022-06-01 08:46:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|2
1654073170000|2022-06-01 08:46:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|0
1654073180000|2022-06-01 08:46:20|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|13
1654073200000|2022-06-01 08:46:40|15520.8|15516.8|15522.3|15518.3|15523.9|15519.9|15520.8|15516.8|11
1654073210000|2022-06-01 08:46:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654073220000|2022-06-01 08:47:00|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|23
1654073230000|2022-06-01 08:47:10|15528.6|15524.6|15523.9|15519.9|15528.6|15524.6|15523.9|15519.9|1
1654073240000|2022-06-01 08:47:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|1
1654073250000|2022-06-01 08:47:30|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654073260000|2022-06-01 08:47:40|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|3
1654073280000|2022-06-01 08:48:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|3
1654073290000|2022-06-01 08:48:10|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|5
1654073300000|2022-06-01 08:48:20|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|2
1654073320000|2022-06-01 08:48:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|8
1654073330000|2022-06-01 08:48:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654073340000|2022-06-01 08:49:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|8
1654073350000|2022-06-01 08:49:10|15523.9|15519.9|15528.6|15524.6|15528.6|15524.6|15523.9|15519.9|5
1654073360000|2022-06-01 08:49:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|4
1654073390000|2022-06-01 08:49:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|16
1654073400000|2022-06-01 08:50:00|||||||||1
1654073410000|2022-06-01 08:50:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|17
1654073420000|2022-06-01 08:50:20|||||||||5
1654073440000|2022-06-01 08:50:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|3
1654073450000|2022-06-01 08:50:50|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|2
1654073470000|2022-06-01 08:51:10|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|4
1654073480000|2022-06-01 08:51:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654073490000|2022-06-01 08:51:30|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|2
1654073500000|2022-06-01 08:51:40|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|2
1654073510000|2022-06-01 08:51:50|||||||||15
1654073520000|2022-06-01 08:52:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|7
1654073530000|2022-06-01 08:52:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|1
1654073540000|2022-06-01 08:52:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|1
1654073550000|2022-06-01 08:52:30|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|2
1654073560000|2022-06-01 08:52:40|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|1
1654073590000|2022-06-01 08:53:10|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|4
1654073610000|2022-06-01 08:53:30|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|4
1654073620000|2022-06-01 08:53:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|1
1654073630000|2022-06-01 08:53:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654073640000|2022-06-01 08:54:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|5
1654073650000|2022-06-01 08:54:10|||||||||1
1654073700000|2022-06-01 08:55:00|||||||||1
1654073710000|2022-06-01 08:55:10|||||||||1
1654073730000|2022-06-01 08:55:30|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|3
1654073760000|2022-06-01 08:56:00|||||||||5
1654073790000|2022-06-01 08:56:30|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|7
1654073800000|2022-06-01 08:56:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|2
1654073810000|2022-06-01 08:56:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|1
1654073820000|2022-06-01 08:57:00|15541.1|15537.1|15536.4|15532.4|15541.1|15537.1|15536.4|15532.4|8
1654073830000|2022-06-01 08:57:10|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|1
1654073840000|2022-06-01 08:57:20|15536.4|15532.4|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|5
1654073850000|2022-06-01 08:57:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|1
1654073860000|2022-06-01 08:57:40|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|0
1654073870000|2022-06-01 08:57:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654073880000|2022-06-01 08:58:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|2
1654073900000|2022-06-01 08:58:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|4
1654073930000|2022-06-01 08:58:50|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|0
1654073940000|2022-06-01 08:59:00|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|8
1654073950000|2022-06-01 08:59:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654073960000|2022-06-01 08:59:20|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|2
1654073970000|2022-06-01 08:59:30|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|4
1654073980000|2022-06-01 08:59:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|1
1654074000000|2022-06-01 09:00:00|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|12
1654074010000|2022-06-01 09:00:10|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|2
1654074020000|2022-06-01 09:00:20|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|8
1654074030000|2022-06-01 09:00:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|2
1654074050000|2022-06-01 09:00:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654074060000|2022-06-01 09:01:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|9
1654074070000|2022-06-01 09:01:10|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|6
1654074080000|2022-06-01 09:01:20|||||||||3
1654074090000|2022-06-01 09:01:30|||||||||3
1654074110000|2022-06-01 09:01:50|||||||||2
1654074120000|2022-06-01 09:02:00|||||||||2
1654074130000|2022-06-01 09:02:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654074140000|2022-06-01 09:02:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|9
1654074150000|2022-06-01 09:02:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|2
1654074170000|2022-06-01 09:02:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|5
1654074180000|2022-06-01 09:03:00|||||||||2
1654074190000|2022-06-01 09:03:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|2
1654074200000|2022-06-01 09:03:20|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|3
1654074210000|2022-06-01 09:03:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654074220000|2022-06-01 09:03:40|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654074230000|2022-06-01 09:03:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|8
1654074240000|2022-06-01 09:04:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|2
1654074250000|2022-06-01 09:04:10|||||||||4
1654074260000|2022-06-01 09:04:20|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|2
1654074270000|2022-06-01 09:04:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|4
1654074280000|2022-06-01 09:04:40|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654074290000|2022-06-01 09:04:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654074300000|2022-06-01 09:05:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|4
1654074310000|2022-06-01 09:05:10|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|2
1654074320000|2022-06-01 09:05:20|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|5
1654074340000|2022-06-01 09:05:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|13
1654074350000|2022-06-01 09:05:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|0
1654074360000|2022-06-01 09:06:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|12
1654074370000|2022-06-01 09:06:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|1
1654074380000|2022-06-01 09:06:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|3
1654074390000|2022-06-01 09:06:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|5
1654074400000|2022-06-01 09:06:40|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|7
1654074410000|2022-06-01 09:06:50|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|1
1654074420000|2022-06-01 09:07:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|4
1654074440000|2022-06-01 09:07:20|||||||||2
1654074460000|2022-06-01 09:07:40|||||||||2
1654074480000|2022-06-01 09:08:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|38
1654074490000|2022-06-01 09:08:10|||||||||38
1654074500000|2022-06-01 09:08:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654074510000|2022-06-01 09:08:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654074540000|2022-06-01 09:09:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|6
1654074570000|2022-06-01 09:09:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|4
1654074580000|2022-06-01 09:09:40|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|9
1654074590000|2022-06-01 09:09:50|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|13
1654074600000|2022-06-01 09:10:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|5
1654074610000|2022-06-01 09:10:10|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|14
1654074620000|2022-06-01 09:10:20|||||||||5
1654074630000|2022-06-01 09:10:30|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|3
1654074640000|2022-06-01 09:10:40|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|8
1654074650000|2022-06-01 09:10:50|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|2
1654074660000|2022-06-01 09:11:00|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|1
1654074670000|2022-06-01 09:11:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|5
1654074680000|2022-06-01 09:11:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|9
1654074700000|2022-06-01 09:11:40|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|15
1654074710000|2022-06-01 09:11:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654074720000|2022-06-01 09:12:00|||||||||3
1654074730000|2022-06-01 09:12:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|7
1654074740000|2022-06-01 09:12:20|||||||||25
1654074750000|2022-06-01 09:12:30|15533.3|15529.3|15525.4|15521.4|15533.3|15529.3|15525.4|15521.4|6
1654074760000|2022-06-01 09:12:40|15527|15523|15527|15523|15527|15523|15525.4|15521.4|5
1654074770000|2022-06-01 09:12:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|5
1654074790000|2022-06-01 09:13:10|||||||||6
1654074800000|2022-06-01 09:13:20|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|4
1654074810000|2022-06-01 09:13:30|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|2
1654074820000|2022-06-01 09:13:40|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|1
1654074830000|2022-06-01 09:13:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|1
1654074840000|2022-06-01 09:14:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|3
1654074850000|2022-06-01 09:14:10|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|12
1654074860000|2022-06-01 09:14:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654074870000|2022-06-01 09:14:30|||||||||3
1654074880000|2022-06-01 09:14:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|1
1654074900000|2022-06-01 09:15:00|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|20
1654074910000|2022-06-01 09:15:10|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|0
1654074920000|2022-06-01 09:15:20|||||||||3
1654074930000|2022-06-01 09:15:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|7
1654074940000|2022-06-01 09:15:40|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|10
1654074950000|2022-06-01 09:15:50|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|3
1654074980000|2022-06-01 09:16:20|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|25
1654074990000|2022-06-01 09:16:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|1
1654075000000|2022-06-01 09:16:40|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|3
1654075020000|2022-06-01 09:17:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|4
1654075030000|2022-06-01 09:17:10|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|4
1654075080000|2022-06-01 09:18:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|4
1654075120000|2022-06-01 09:18:40|||||||||1
1654075140000|2022-06-01 09:19:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|2
1654075150000|2022-06-01 09:19:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|3
1654075180000|2022-06-01 09:19:40|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|4
1654075190000|2022-06-01 09:19:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|3
1654075200000|2022-06-01 09:20:00|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|4
1654075220000|2022-06-01 09:20:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|4
1654075240000|2022-06-01 09:20:40|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|0
1654075260000|2022-06-01 09:21:00|15533.3|15529.3|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|2
1654075270000|2022-06-01 09:21:10|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|5
1654075280000|2022-06-01 09:21:20|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|11
1654075290000|2022-06-01 09:21:30|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|2
1654075330000|2022-06-01 09:22:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|4
1654075360000|2022-06-01 09:22:40|||||||||6
1654075380000|2022-06-01 09:23:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|1
1654075390000|2022-06-01 09:23:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|4
1654075480000|2022-06-01 09:24:40|||||||||1
1654075490000|2022-06-01 09:24:50|||||||||1
1654075510000|2022-06-01 09:25:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|1
1654075520000|2022-06-01 09:25:20|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|0
1654075530000|2022-06-01 09:25:30|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|1
1654075550000|2022-06-01 09:25:50|||||||||7
1654075580000|2022-06-01 09:26:20|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|14
1654075600000|2022-06-01 09:26:40|||||||||4
1654075620000|2022-06-01 09:27:00|||||||||1
1654075650000|2022-06-01 09:27:30|||||||||11
1654075660000|2022-06-01 09:27:40|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|1
1654075670000|2022-06-01 09:27:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654075690000|2022-06-01 09:28:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|6
1654075700000|2022-06-01 09:28:20|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|4
1654075710000|2022-06-01 09:28:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|2
1654075740000|2022-06-01 09:29:00|||||||||3
1654075770000|2022-06-01 09:29:30|||||||||3
1654075780000|2022-06-01 09:29:40|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|2
1654075790000|2022-06-01 09:29:50|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|8
1654075800000|2022-06-01 09:30:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|5
1654075810000|2022-06-01 09:30:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654075820000|2022-06-01 09:30:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|2
1654075830000|2022-06-01 09:30:30|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|1
1654075840000|2022-06-01 09:30:40|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15531.7|15527.7|83
1654075850000|2022-06-01 09:30:50|||||||||8
1654075860000|2022-06-01 09:31:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|15
1654075870000|2022-06-01 09:31:10|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|2
1654075880000|2022-06-01 09:31:20|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|2
1654075900000|2022-06-01 09:31:40|15533.3|15529.3|15536.4|15532.4|15536.4|15532.4|15533.3|15529.3|1
1654075910000|2022-06-01 09:31:50|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|4
1654075920000|2022-06-01 09:32:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|1
1654075930000|2022-06-01 09:32:10|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|0
1654075950000|2022-06-01 09:32:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|0
1654075960000|2022-06-01 09:32:40|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15536.4|15532.4|2
1654076010000|2022-06-01 09:33:30|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|9
1654076020000|2022-06-01 09:33:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654076030000|2022-06-01 09:33:50|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|4
1654076040000|2022-06-01 09:34:00|||||||||1
1654076050000|2022-06-01 09:34:10|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|17
1654076060000|2022-06-01 09:34:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654076070000|2022-06-01 09:34:30|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654076080000|2022-06-01 09:34:40|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|1
1654076090000|2022-06-01 09:34:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654076100000|2022-06-01 09:35:00|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|1
1654076110000|2022-06-01 09:35:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|7
1654076120000|2022-06-01 09:35:20|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|0
1654076130000|2022-06-01 09:35:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|7
1654076150000|2022-06-01 09:35:50|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|7
1654076160000|2022-06-01 09:36:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|9
1654076190000|2022-06-01 09:36:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654076200000|2022-06-01 09:36:40|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|3
1654076210000|2022-06-01 09:36:50|15542.6|15538.6|15539.5|15535.5|15542.6|15538.6|15539.5|15535.5|3
1654076220000|2022-06-01 09:37:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|0
1654076230000|2022-06-01 09:37:10|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|4
1654076240000|2022-06-01 09:37:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|1
1654076250000|2022-06-01 09:37:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654076260000|2022-06-01 09:37:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|3
1654076280000|2022-06-01 09:38:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|2
1654076300000|2022-06-01 09:38:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|1
1654076310000|2022-06-01 09:38:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654076320000|2022-06-01 09:38:40|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|1
1654076330000|2022-06-01 09:38:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|0
1654076340000|2022-06-01 09:39:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654076350000|2022-06-01 09:39:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654076420000|2022-06-01 09:40:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654076430000|2022-06-01 09:40:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|4
1654076440000|2022-06-01 09:40:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|5
1654076490000|2022-06-01 09:41:30|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|2
1654076500000|2022-06-01 09:41:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|14
1654076550000|2022-06-01 09:42:30|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|8
1654076560000|2022-06-01 09:42:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|20
1654076570000|2022-06-01 09:42:50|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|5
1654076580000|2022-06-01 09:43:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|5
1654076590000|2022-06-01 09:43:10|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|0
1654076600000|2022-06-01 09:43:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|1
1654076610000|2022-06-01 09:43:30|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654076620000|2022-06-01 09:43:40|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|4
1654076630000|2022-06-01 09:43:50|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|1
1654076640000|2022-06-01 09:44:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654076660000|2022-06-01 09:44:20|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|7
1654076670000|2022-06-01 09:44:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654076680000|2022-06-01 09:44:40|||||||||1
1654076690000|2022-06-01 09:44:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|3
1654076700000|2022-06-01 09:45:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|7
1654076710000|2022-06-01 09:45:10|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|5
1654076740000|2022-06-01 09:45:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654076750000|2022-06-01 09:45:50|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|4
1654076760000|2022-06-01 09:46:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|2
1654076800000|2022-06-01 09:46:40|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654076810000|2022-06-01 09:46:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654076820000|2022-06-01 09:47:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654076830000|2022-06-01 09:47:10|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|2
1654076840000|2022-06-01 09:47:20|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|53
1654076850000|2022-06-01 09:47:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|11
1654076860000|2022-06-01 09:47:40|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|2
1654076870000|2022-06-01 09:47:50|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|1
1654076880000|2022-06-01 09:48:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|5
1654076890000|2022-06-01 09:48:10|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|28
1654076900000|2022-06-01 09:48:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654076910000|2022-06-01 09:48:30|||||||||32
1654076920000|2022-06-01 09:48:40|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|13
1654076940000|2022-06-01 09:49:00|15534.8|15530.8|15534.8|15530.8|15539.5|15535.5|15534.8|15530.8|46
1654076950000|2022-06-01 09:49:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|1
1654076960000|2022-06-01 09:49:20|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|11
1654076970000|2022-06-01 09:49:30|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|9
1654076980000|2022-06-01 09:49:40|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|9
1654076990000|2022-06-01 09:49:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654077000000|2022-06-01 09:50:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|11
1654077010000|2022-06-01 09:50:10|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|8
1654077020000|2022-06-01 09:50:20|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|8
1654077030000|2022-06-01 09:50:30|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|1
1654077040000|2022-06-01 09:50:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654077050000|2022-06-01 09:50:50|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|1
1654077060000|2022-06-01 09:51:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|8
1654077080000|2022-06-01 09:51:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|0
1654077090000|2022-06-01 09:51:30|||||||||5
1654077120000|2022-06-01 09:52:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|3
1654077140000|2022-06-01 09:52:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|2
1654077150000|2022-06-01 09:52:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|0
1654077160000|2022-06-01 09:52:40|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|3
1654077170000|2022-06-01 09:52:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654077190000|2022-06-01 09:53:10|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|7
1654077200000|2022-06-01 09:53:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|3
1654077210000|2022-06-01 09:53:30|||||||||4
1654077220000|2022-06-01 09:53:40|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|4
1654077230000|2022-06-01 09:53:50|||||||||1
1654077260000|2022-06-01 09:54:20|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|1
1654077270000|2022-06-01 09:54:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|6
1654077280000|2022-06-01 09:54:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|1
1654077300000|2022-06-01 09:55:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|3
1654077310000|2022-06-01 09:55:10|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|1
1654077320000|2022-06-01 09:55:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654077410000|2022-06-01 09:56:50|||||||||1
1654077430000|2022-06-01 09:57:10|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654077440000|2022-06-01 09:57:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|1
1654077450000|2022-06-01 09:57:30|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654077460000|2022-06-01 09:57:40|||||||||8
1654077540000|2022-06-01 09:59:00|||||||||1
1654077620000|2022-06-01 10:00:20|||||||||2
1654077630000|2022-06-01 10:00:30|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|9
1654077640000|2022-06-01 10:00:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|14
1654077650000|2022-06-01 10:00:50|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|2
1654077660000|2022-06-01 10:01:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|1
1654077670000|2022-06-01 10:01:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|0
1654077680000|2022-06-01 10:01:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|2
1654077690000|2022-06-01 10:01:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|28
1654077700000|2022-06-01 10:01:40|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|11
1654077710000|2022-06-01 10:01:50|||||||||3
1654077720000|2022-06-01 10:02:00|||||||||3
1654077730000|2022-06-01 10:02:10|||||||||9
1654077750000|2022-06-01 10:02:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|22
1654077770000|2022-06-01 10:02:50|||||||||19
1654077780000|2022-06-01 10:03:00|||||||||10
1654077790000|2022-06-01 10:03:10|||||||||7
1654077810000|2022-06-01 10:03:30|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|25
1654077820000|2022-06-01 10:03:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654077830000|2022-06-01 10:03:50|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|0
1654077840000|2022-06-01 10:04:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|27
1654077850000|2022-06-01 10:04:10|||||||||16
1654077870000|2022-06-01 10:04:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|4
1654077890000|2022-06-01 10:04:50|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|3
1654077900000|2022-06-01 10:05:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|3
1654077910000|2022-06-01 10:05:10|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|2
1654077920000|2022-06-01 10:05:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|56
1654077930000|2022-06-01 10:05:30|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|1
1654077940000|2022-06-01 10:05:40|||||||||5
1654077960000|2022-06-01 10:06:00|||||||||8
1654077970000|2022-06-01 10:06:10|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|7
1654077980000|2022-06-01 10:06:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|1
1654077990000|2022-06-01 10:06:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|2
1654078000000|2022-06-01 10:06:40|||||||||10
1654078010000|2022-06-01 10:06:50|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|3
1654078020000|2022-06-01 10:07:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654078050000|2022-06-01 10:07:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|17
1654078090000|2022-06-01 10:08:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|12
1654078120000|2022-06-01 10:08:40|||||||||4
1654078130000|2022-06-01 10:08:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|7
1654078170000|2022-06-01 10:09:30|||||||||2
1654078190000|2022-06-01 10:09:50|||||||||3
1654078200000|2022-06-01 10:10:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|7
1654078210000|2022-06-01 10:10:10|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|5
1654078220000|2022-06-01 10:10:20|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|15
1654078230000|2022-06-01 10:10:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|2
1654078260000|2022-06-01 10:11:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|7
1654078280000|2022-06-01 10:11:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|8
1654078300000|2022-06-01 10:11:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|4
1654078320000|2022-06-01 10:12:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|2
1654078330000|2022-06-01 10:12:10|||||||||5
1654078360000|2022-06-01 10:12:40|||||||||1
1654078370000|2022-06-01 10:12:50|||||||||2
1654078380000|2022-06-01 10:13:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|11
1654078390000|2022-06-01 10:13:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|2
1654078400000|2022-06-01 10:13:20|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|5
1654078410000|2022-06-01 10:13:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|1
1654078420000|2022-06-01 10:13:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|5
1654078460000|2022-06-01 10:14:20|||||||||3
1654078470000|2022-06-01 10:14:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|13
1654078480000|2022-06-01 10:14:40|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|7
1654078490000|2022-06-01 10:14:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|2
1654078500000|2022-06-01 10:15:00|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|7
1654078510000|2022-06-01 10:15:10|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654078530000|2022-06-01 10:15:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|1
1654078540000|2022-06-01 10:15:40|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|11
1654078560000|2022-06-01 10:16:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|11
1654078570000|2022-06-01 10:16:10|||||||||1
1654078580000|2022-06-01 10:16:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15
1654078610000|2022-06-01 10:16:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654078620000|2022-06-01 10:17:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|9
1654078630000|2022-06-01 10:17:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|3
1654078640000|2022-06-01 10:17:20|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|37
1654078650000|2022-06-01 10:17:30|||||||||3
1654078660000|2022-06-01 10:17:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|16
1654078680000|2022-06-01 10:18:00|||||||||8
1654078690000|2022-06-01 10:18:10|||||||||14
1654078700000|2022-06-01 10:18:20|||||||||7
1654078710000|2022-06-01 10:18:30|||||||||7
1654078720000|2022-06-01 10:18:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|4
1654078730000|2022-06-01 10:18:50|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|16
1654078740000|2022-06-01 10:19:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|11
1654078750000|2022-06-01 10:19:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654078770000|2022-06-01 10:19:30|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|10
1654078780000|2022-06-01 10:19:40|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|16
1654078790000|2022-06-01 10:19:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|4
1654078810000|2022-06-01 10:20:10|||||||||9
1654078820000|2022-06-01 10:20:20|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|2
1654078830000|2022-06-01 10:20:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|1
1654078860000|2022-06-01 10:21:00|||||||||4
1654078880000|2022-06-01 10:21:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|4
1654078890000|2022-06-01 10:21:30|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|0
1654078900000|2022-06-01 10:21:40|||||||||2
1654078920000|2022-06-01 10:22:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|3
1654078930000|2022-06-01 10:22:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654078940000|2022-06-01 10:22:20|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|4
1654078960000|2022-06-01 10:22:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|2
1654078970000|2022-06-01 10:22:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654078980000|2022-06-01 10:23:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|7
1654078990000|2022-06-01 10:23:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|5
1654079020000|2022-06-01 10:23:40|||||||||1
1654079030000|2022-06-01 10:23:50|||||||||4
1654079040000|2022-06-01 10:24:00|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|0
1654079050000|2022-06-01 10:24:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654079060000|2022-06-01 10:24:20|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|6
1654079080000|2022-06-01 10:24:40|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|0
1654079100000|2022-06-01 10:25:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|0
1654079130000|2022-06-01 10:25:30|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|0
1654079140000|2022-06-01 10:25:40|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|0
1654079150000|2022-06-01 10:25:50|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|35
1654079160000|2022-06-01 10:26:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|38
1654079180000|2022-06-01 10:26:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|4
1654079210000|2022-06-01 10:26:50|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15536.4|15532.4|8
1654079220000|2022-06-01 10:27:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|1
1654079230000|2022-06-01 10:27:10|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|3
1654079250000|2022-06-01 10:27:30|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|3
1654079260000|2022-06-01 10:27:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654079270000|2022-06-01 10:27:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|1
1654079280000|2022-06-01 10:28:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|5
1654079290000|2022-06-01 10:28:10|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15539.5|15535.5|5
1654079300000|2022-06-01 10:28:20|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|3
1654079310000|2022-06-01 10:28:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654079320000|2022-06-01 10:28:40|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|3
1654079330000|2022-06-01 10:28:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654079400000|2022-06-01 10:30:00|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|8
1654079410000|2022-06-01 10:30:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654079430000|2022-06-01 10:30:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654079440000|2022-06-01 10:30:40|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654079500000|2022-06-01 10:31:40|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|3
1654079510000|2022-06-01 10:31:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654079520000|2022-06-01 10:32:00|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|4
1654079530000|2022-06-01 10:32:10|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654079550000|2022-06-01 10:32:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|2
1654079560000|2022-06-01 10:32:40|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|0
1654079570000|2022-06-01 10:32:50|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|1
1654079590000|2022-06-01 10:33:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|4
1654079600000|2022-06-01 10:33:20|15545.8|15541.8|15541.1|15537.1|15545.8|15541.8|15541.1|15537.1|2
1654079610000|2022-06-01 10:33:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654079630000|2022-06-01 10:33:50|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|4
1654079650000|2022-06-01 10:34:10|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|1
1654079660000|2022-06-01 10:34:20|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|1
1654079670000|2022-06-01 10:34:30|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|2
1654079680000|2022-06-01 10:34:40|||||||||1
1654079690000|2022-06-01 10:34:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|1
1654079700000|2022-06-01 10:35:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|1
1654079710000|2022-06-01 10:35:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|2
1654079720000|2022-06-01 10:35:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|6
1654079760000|2022-06-01 10:36:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654079770000|2022-06-01 10:36:10|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654079780000|2022-06-01 10:36:20|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|2
1654079790000|2022-06-01 10:36:30|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|6
1654079800000|2022-06-01 10:36:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|4
1654079810000|2022-06-01 10:36:50|||||||||1
1654079820000|2022-06-01 10:37:00|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|4
1654079830000|2022-06-01 10:37:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654079850000|2022-06-01 10:37:30|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|10
1654079860000|2022-06-01 10:37:40|15552|15548|15552|15548|15553.6|15549.6|15552|15548|2
1654079880000|2022-06-01 10:38:00|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|15
1654079890000|2022-06-01 10:38:10|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654079900000|2022-06-01 10:38:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654079920000|2022-06-01 10:38:40|||||||||1
1654079930000|2022-06-01 10:38:50|15552|15548|15550.4|15546.4|15552|15548|15548.9|15544.9|5
1654079940000|2022-06-01 10:39:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|2
1654079950000|2022-06-01 10:39:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|4
1654079980000|2022-06-01 10:39:40|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|5
1654080030000|2022-06-01 10:40:30|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|12
1654080040000|2022-06-01 10:40:40|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|5
1654080050000|2022-06-01 10:40:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|23
1654080060000|2022-06-01 10:41:00|15550.4|15546.4|15545.8|15541.8|15550.4|15546.4|15545.8|15541.8|16
1654080070000|2022-06-01 10:41:10|15544.2|15540.2|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|1
1654080080000|2022-06-01 10:41:20|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|6
1654080090000|2022-06-01 10:41:30|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|0
1654080100000|2022-06-01 10:41:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|1
1654080110000|2022-06-01 10:41:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|5
1654080130000|2022-06-01 10:42:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|4
1654080150000|2022-06-01 10:42:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654080180000|2022-06-01 10:43:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|4
1654080210000|2022-06-01 10:43:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|7
1654080220000|2022-06-01 10:43:40|15552|15548|15552|15548|15552|15548|15552|15548|2
1654080230000|2022-06-01 10:43:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654080240000|2022-06-01 10:44:00|||||||||1
1654080250000|2022-06-01 10:44:10|15552|15548|15552|15548|15552|15548|15552|15548|7
1654080260000|2022-06-01 10:44:20|15550.4|15546.4|15552|15548|15553.6|15549.6|15550.4|15546.4|14
1654080270000|2022-06-01 10:44:30|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|6
1654080310000|2022-06-01 10:45:10|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|4
1654080320000|2022-06-01 10:45:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654080330000|2022-06-01 10:45:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|22
1654080340000|2022-06-01 10:45:40|||||||||1
1654080360000|2022-06-01 10:46:00|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|5
1654080370000|2022-06-01 10:46:10|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|2
1654080380000|2022-06-01 10:46:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|2
1654080390000|2022-06-01 10:46:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654080420000|2022-06-01 10:47:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|4
1654080430000|2022-06-01 10:47:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|0
1654080500000|2022-06-01 10:48:20|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|4
1654080510000|2022-06-01 10:48:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654080520000|2022-06-01 10:48:40|||||||||2
1654080530000|2022-06-01 10:48:50|||||||||6
1654080560000|2022-06-01 10:49:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|6
1654080610000|2022-06-01 10:50:10|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|7
1654080620000|2022-06-01 10:50:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|2
1654080630000|2022-06-01 10:50:30|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|3
1654080640000|2022-06-01 10:50:40|||||||||1
1654080690000|2022-06-01 10:51:30|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|5
1654080730000|2022-06-01 10:52:10|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|5
1654080740000|2022-06-01 10:52:20|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|1
1654080750000|2022-06-01 10:52:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654080760000|2022-06-01 10:52:40|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|10
1654080780000|2022-06-01 10:53:00|||||||||1
1654080790000|2022-06-01 10:53:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|4
1654080800000|2022-06-01 10:53:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|6
1654080810000|2022-06-01 10:53:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|6
1654080820000|2022-06-01 10:53:40|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|6
1654080830000|2022-06-01 10:53:50|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|2
1654080900000|2022-06-01 10:55:00|||||||||6
1654080910000|2022-06-01 10:55:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|1
1654080940000|2022-06-01 10:55:40|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|3
1654080950000|2022-06-01 10:55:50|15547.3|15543.3|15545.8|15541.8|15548.9|15544.9|15545.8|15541.8|7
1654080960000|2022-06-01 10:56:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|15
1654080970000|2022-06-01 10:56:10|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|45
1654080980000|2022-06-01 10:56:20|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|10
1654081010000|2022-06-01 10:56:50|||||||||9
1654081020000|2022-06-01 10:57:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654081030000|2022-06-01 10:57:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654081040000|2022-06-01 10:57:20|||||||||1
1654081050000|2022-06-01 10:57:30|||||||||4
1654081060000|2022-06-01 10:57:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|1
1654081070000|2022-06-01 10:57:50|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654081080000|2022-06-01 10:58:00|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|5
1654081090000|2022-06-01 10:58:10|15544.2|15540.2|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|0
1654081100000|2022-06-01 10:58:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|0
1654081110000|2022-06-01 10:58:30|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|8
1654081130000|2022-06-01 10:58:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654081140000|2022-06-01 10:59:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|1
1654081170000|2022-06-01 10:59:30|||||||||1
1654081180000|2022-06-01 10:59:40|||||||||2
1654081190000|2022-06-01 10:59:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|1
1654081200000|2022-06-01 11:00:00|||||||||1
1654081210000|2022-06-01 11:00:10|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|17
1654081220000|2022-06-01 11:00:20|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|5
1654081230000|2022-06-01 11:00:30|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654081260000|2022-06-01 11:01:00|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|7
1654081270000|2022-06-01 11:01:10|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|3
1654081290000|2022-06-01 11:01:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|2
1654081320000|2022-06-01 11:02:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|9
1654081330000|2022-06-01 11:02:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|7
1654081360000|2022-06-01 11:02:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|2
1654081370000|2022-06-01 11:02:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|11
1654081380000|2022-06-01 11:03:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|8
1654081390000|2022-06-01 11:03:10|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|2
1654081400000|2022-06-01 11:03:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|1
1654081410000|2022-06-01 11:03:30|||||||||7
1654081460000|2022-06-01 11:04:20|||||||||1
1654081500000|2022-06-01 11:05:00|||||||||3
1654081520000|2022-06-01 11:05:20|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|0
1654081530000|2022-06-01 11:05:30|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|10
1654081540000|2022-06-01 11:05:40|15533.3|15529.3|15527|15523|15533.3|15529.3|15527|15523|6
1654081550000|2022-06-01 11:05:50|15528.6|15524.6|15527|15523|15528.6|15524.6|15525.4|15521.4|0
1654081560000|2022-06-01 11:06:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|2
1654081570000|2022-06-01 11:06:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|3
1654081590000|2022-06-01 11:06:30|||||||||1
1654081600000|2022-06-01 11:06:40|||||||||2
1654081610000|2022-06-01 11:06:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|11
1654081620000|2022-06-01 11:07:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|15
1654081630000|2022-06-01 11:07:10|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|5
1654081640000|2022-06-01 11:07:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|5
1654081660000|2022-06-01 11:07:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|9
1654081740000|2022-06-01 11:09:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654081750000|2022-06-01 11:09:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|22
1654081760000|2022-06-01 11:09:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|17
1654081770000|2022-06-01 11:09:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|13
1654081780000|2022-06-01 11:09:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15
1654081820000|2022-06-01 11:10:20|||||||||8
1654081830000|2022-06-01 11:10:30|||||||||2
1654081840000|2022-06-01 11:10:40|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|11
1654081850000|2022-06-01 11:10:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654081860000|2022-06-01 11:11:00|||||||||3
1654081870000|2022-06-01 11:11:10|||||||||2
1654081880000|2022-06-01 11:11:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|11
1654081890000|2022-06-01 11:11:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|14
1654081900000|2022-06-01 11:11:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|9
1654081960000|2022-06-01 11:12:40|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|34
1654081970000|2022-06-01 11:12:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|16
1654082010000|2022-06-01 11:13:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|2
1654082020000|2022-06-01 11:13:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|6
1654082030000|2022-06-01 11:13:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|110
1654082040000|2022-06-01 11:14:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654082050000|2022-06-01 11:14:10|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|15
1654082070000|2022-06-01 11:14:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|3
1654082090000|2022-06-01 11:14:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1654082100000|2022-06-01 11:15:00|15505.1|15501.1|15497.3|15493.3|15505.1|15501.1|15497.3|15493.3|131
1654082110000|2022-06-01 11:15:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|7
1654082120000|2022-06-01 11:15:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|10
1654082130000|2022-06-01 11:15:30|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|27
1654082140000|2022-06-01 11:15:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|4
1654082150000|2022-06-01 11:15:50|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|2
1654082160000|2022-06-01 11:16:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|8
1654082170000|2022-06-01 11:16:10|||||||||7
1654082180000|2022-06-01 11:16:20|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15497.3|15493.3|26
1654082190000|2022-06-01 11:16:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|1
1654082200000|2022-06-01 11:16:40|15498.9|15494.9|15495.8|15491.8|15498.9|15494.9|15495.8|15491.8|16
1654082210000|2022-06-01 11:16:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|2
1654082220000|2022-06-01 11:17:00|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|4
1654082230000|2022-06-01 11:17:10|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|0
1654082240000|2022-06-01 11:17:20|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|2
1654082250000|2022-06-01 11:17:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|2
1654082270000|2022-06-01 11:17:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|10
1654082280000|2022-06-01 11:18:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|25
1654082310000|2022-06-01 11:18:30|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|5
1654082330000|2022-06-01 11:18:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|3
1654082340000|2022-06-01 11:19:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|1
1654082370000|2022-06-01 11:19:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|7
1654082380000|2022-06-01 11:19:40|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|39
1654082390000|2022-06-01 11:19:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|4
1654082400000|2022-06-01 11:20:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654082410000|2022-06-01 11:20:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654082420000|2022-06-01 11:20:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|2
1654082430000|2022-06-01 11:20:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|2
1654082470000|2022-06-01 11:21:10|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|8
1654082490000|2022-06-01 11:21:30|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|0
1654082510000|2022-06-01 11:21:50|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|1
1654082520000|2022-06-01 11:22:00|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|3
1654082530000|2022-06-01 11:22:10|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|9
1654082550000|2022-06-01 11:22:30|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|1
1654082560000|2022-06-01 11:22:40|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|5
1654082580000|2022-06-01 11:23:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|6
1654082610000|2022-06-01 11:23:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|9
1654082630000|2022-06-01 11:23:50|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|18
1654082640000|2022-06-01 11:24:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|7
1654082650000|2022-06-01 11:24:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|7
1654082660000|2022-06-01 11:24:20|||||||||4
1654082670000|2022-06-01 11:24:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|19
1654082700000|2022-06-01 11:25:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|6
1654082710000|2022-06-01 11:25:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|3
1654082730000|2022-06-01 11:25:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|1
1654082750000|2022-06-01 11:25:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|21
1654082760000|2022-06-01 11:26:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|11
1654082770000|2022-06-01 11:26:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|4
1654082780000|2022-06-01 11:26:20|||||||||10
1654082790000|2022-06-01 11:26:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654082800000|2022-06-01 11:26:40|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|35
1654082810000|2022-06-01 11:26:50|||||||||8
1654082820000|2022-06-01 11:27:00|||||||||34
1654082830000|2022-06-01 11:27:10|||||||||7
1654082840000|2022-06-01 11:27:20|||||||||36
1654082850000|2022-06-01 11:27:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654082860000|2022-06-01 11:27:40|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|7
1654082870000|2022-06-01 11:27:50|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|1
1654082880000|2022-06-01 11:28:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|12
1654082910000|2022-06-01 11:28:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|7
1654082920000|2022-06-01 11:28:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|3
1654082930000|2022-06-01 11:28:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|19
1654082940000|2022-06-01 11:29:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|6
1654082950000|2022-06-01 11:29:10|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|0
1654082960000|2022-06-01 11:29:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|0
1654082970000|2022-06-01 11:29:30|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|1
1654082980000|2022-06-01 11:29:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654083010000|2022-06-01 11:30:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|8
1654083020000|2022-06-01 11:30:20|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|5
1654083030000|2022-06-01 11:30:30|||||||||10
1654083040000|2022-06-01 11:30:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|7
1654083050000|2022-06-01 11:30:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654083060000|2022-06-01 11:31:00|15511.4|15507.4|15506.7|15502.7|15511.4|15507.4|15506.7|15502.7|10
1654083070000|2022-06-01 11:31:10|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|32
1654083080000|2022-06-01 11:31:20|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|7
1654083090000|2022-06-01 11:31:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|4
1654083100000|2022-06-01 11:31:40|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|5
1654083110000|2022-06-01 11:31:50|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|1
1654083120000|2022-06-01 11:32:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|4
1654083130000|2022-06-01 11:32:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|5
1654083140000|2022-06-01 11:32:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654083150000|2022-06-01 11:32:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|3
1654083160000|2022-06-01 11:32:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|7
1654083170000|2022-06-01 11:32:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|12
1654083180000|2022-06-01 11:33:00|||||||||3
1654083190000|2022-06-01 11:33:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|3
1654083200000|2022-06-01 11:33:20|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|2
1654083210000|2022-06-01 11:33:30|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|7
1654083220000|2022-06-01 11:33:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654083230000|2022-06-01 11:33:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|3
1654083240000|2022-06-01 11:34:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|0
1654083250000|2022-06-01 11:34:10|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654083260000|2022-06-01 11:34:20|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|1
1654083270000|2022-06-01 11:34:30|||||||||3
1654083280000|2022-06-01 11:34:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|10
1654083300000|2022-06-01 11:35:00|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|6
1654083310000|2022-06-01 11:35:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654083340000|2022-06-01 11:35:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|5
1654083350000|2022-06-01 11:35:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654083360000|2022-06-01 11:36:00|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|6
1654083370000|2022-06-01 11:36:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15502|15498|3
1654083380000|2022-06-01 11:36:20|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|5
1654083390000|2022-06-01 11:36:30|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|0
1654083400000|2022-06-01 11:36:40|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|16
1654083410000|2022-06-01 11:36:50|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|6
1654083420000|2022-06-01 11:37:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|20
1654083430000|2022-06-01 11:37:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|8
1654083440000|2022-06-01 11:37:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|80
1654083450000|2022-06-01 11:37:30|||||||||13
1654083460000|2022-06-01 11:37:40|||||||||7
1654083480000|2022-06-01 11:38:00|15491.1|15487.1|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|49
1654083490000|2022-06-01 11:38:10|15506.7|15502.7|15525.4|15521.4|15528.6|15524.6|15506.7|15502.7|86
1654083500000|2022-06-01 11:38:20|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|10
1654083510000|2022-06-01 11:38:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|38
1654083520000|2022-06-01 11:38:40|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|30
1654083530000|2022-06-01 11:38:50|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15508.3|15504.3|70
1654083550000|2022-06-01 11:39:10|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|32
1654083560000|2022-06-01 11:39:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654083570000|2022-06-01 11:39:30|||||||||1
1654083580000|2022-06-01 11:39:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|1
1654083590000|2022-06-01 11:39:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|4
1654083600000|2022-06-01 11:40:00|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|28
1654083610000|2022-06-01 11:40:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654083620000|2022-06-01 11:40:20|||||||||6
1654083630000|2022-06-01 11:40:30|||||||||1
1654083650000|2022-06-01 11:40:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|5
1654083660000|2022-06-01 11:41:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|54
1654083670000|2022-06-01 11:41:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|61
1654083680000|2022-06-01 11:41:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|71
1654083690000|2022-06-01 11:41:30|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|58
1654083700000|2022-06-01 11:41:40|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|31
1654083710000|2022-06-01 11:41:50|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|31
1654083720000|2022-06-01 11:42:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|0
1654083730000|2022-06-01 11:42:10|||||||||5
1654083740000|2022-06-01 11:42:20|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|30
1654083750000|2022-06-01 11:42:30|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|33
1654083760000|2022-06-01 11:42:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|6
1654083780000|2022-06-01 11:43:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|40
1654083790000|2022-06-01 11:43:10|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|10
1654083800000|2022-06-01 11:43:20|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|9
1654083820000|2022-06-01 11:43:40|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|34
1654083830000|2022-06-01 11:43:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|18
1654083840000|2022-06-01 11:44:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|2
1654083850000|2022-06-01 11:44:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|8
1654083860000|2022-06-01 11:44:20|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|12
1654083870000|2022-06-01 11:44:30|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|9
1654083880000|2022-06-01 11:44:40|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|3
1654083890000|2022-06-01 11:44:50|||||||||5
1654083910000|2022-06-01 11:45:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|7
1654083920000|2022-06-01 11:45:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|5
1654083940000|2022-06-01 11:45:40|||||||||1
1654083950000|2022-06-01 11:45:50|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|5
1654083960000|2022-06-01 11:46:00|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|8
1654083970000|2022-06-01 11:46:10|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|3
1654084000000|2022-06-01 11:46:40|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|14
1654084010000|2022-06-01 11:46:50|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|14
1654084020000|2022-06-01 11:47:00|15495.8|15491.8|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|10
1654084030000|2022-06-01 11:47:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|1
1654084040000|2022-06-01 11:47:20|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|17
1654084050000|2022-06-01 11:47:30|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|20
1654084060000|2022-06-01 11:47:40|||||||||5
1654084070000|2022-06-01 11:47:50|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|6
1654084080000|2022-06-01 11:48:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|6
1654084090000|2022-06-01 11:48:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|8
1654084100000|2022-06-01 11:48:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|20
1654084110000|2022-06-01 11:48:30|||||||||10
1654084120000|2022-06-01 11:48:40|||||||||6
1654084130000|2022-06-01 11:48:50|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|9
1654084140000|2022-06-01 11:49:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|2
1654084150000|2022-06-01 11:49:10|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|14
1654084160000|2022-06-01 11:49:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|1
1654084170000|2022-06-01 11:49:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|7
1654084180000|2022-06-01 11:49:40|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|4
1654084190000|2022-06-01 11:49:50|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|13
1654084200000|2022-06-01 11:50:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654084210000|2022-06-01 11:50:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|12
1654084220000|2022-06-01 11:50:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|10
1654084230000|2022-06-01 11:50:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|6
1654084240000|2022-06-01 11:50:40|15502|15498|15502|15498|15502|15498|15502|15498|0
1654084250000|2022-06-01 11:50:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|13
1654084260000|2022-06-01 11:51:00|15502|15498|15505.1|15501.1|15506.7|15502.7|15502|15498|38
1654084270000|2022-06-01 11:51:10|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|11
1654084280000|2022-06-01 11:51:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|9
1654084300000|2022-06-01 11:51:40|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|20
1654084310000|2022-06-01 11:51:50|15502|15498|15502|15498|15502|15498|15502|15498|7
1654084320000|2022-06-01 11:52:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654084330000|2022-06-01 11:52:10|15502|15498|15505.1|15501.1|15506.7|15502.7|15502|15498|5
1654084340000|2022-06-01 11:52:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|2
1654084350000|2022-06-01 11:52:30|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|13
1654084360000|2022-06-01 11:52:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|35
1654084370000|2022-06-01 11:52:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|4
1654084380000|2022-06-01 11:53:00|15502|15498|15503.6|15499.6|15506.7|15502.7|15502|15498|3
1654084390000|2022-06-01 11:53:10|||||||||11
1654084400000|2022-06-01 11:53:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|2
1654084410000|2022-06-01 11:53:30|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|25
1654084420000|2022-06-01 11:53:40|15502|15498|15497.3|15493.3|15502|15498|15495.8|15491.8|160
1654084430000|2022-06-01 11:53:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|13
1654084440000|2022-06-01 11:54:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|43
1654084450000|2022-06-01 11:54:10|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|4
1654084460000|2022-06-01 11:54:20|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|39
1654084470000|2022-06-01 11:54:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|12
1654084480000|2022-06-01 11:54:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|2
1654084490000|2022-06-01 11:54:50|15508.3|15504.3|15512.9|15508.9|15512.9|15508.9|15508.3|15504.3|26
1654084500000|2022-06-01 11:55:00|15511.4|15507.4|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|30
1654084510000|2022-06-01 11:55:10|15512.9|15508.9|15514.5|15510.5|15519.2|15515.2|15512.9|15508.9|74
1654084520000|2022-06-01 11:55:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654084530000|2022-06-01 11:55:30|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|21
1654084540000|2022-06-01 11:55:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654084560000|2022-06-01 11:56:00|15517.6|15513.6|15522.3|15518.3|15522.3|15518.3|15517.6|15513.6|48
1654084570000|2022-06-01 11:56:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|93
1654084600000|2022-06-01 11:56:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15
1654084610000|2022-06-01 11:56:50|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|12
1654084620000|2022-06-01 11:57:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|38
1654084630000|2022-06-01 11:57:10|||||||||16
1654084640000|2022-06-01 11:57:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|68
1654084650000|2022-06-01 11:57:30|||||||||4
1654084660000|2022-06-01 11:57:40|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|16
1654084670000|2022-06-01 11:57:50|||||||||18
1654084680000|2022-06-01 11:58:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|3
1654084690000|2022-06-01 11:58:10|||||||||6
1654084710000|2022-06-01 11:58:30|15502|15498|15502|15498|15502|15498|15502|15498|4
1654084720000|2022-06-01 11:58:40|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|7
1654084730000|2022-06-01 11:58:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|31
1654084740000|2022-06-01 11:59:00|||||||||2
1654084750000|2022-06-01 11:59:10|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|3
1654084760000|2022-06-01 11:59:20|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|8
1654084770000|2022-06-01 11:59:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|10
1654084780000|2022-06-01 11:59:40|15502|15498|15502|15498|15502|15498|15502|15498|8
1654084790000|2022-06-01 11:59:50|15503.6|15499.6|15502|15498|15503.6|15499.6|15500.4|15496.4|6
1654084800000|2022-06-01 12:00:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|29
1654084810000|2022-06-01 12:00:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|34
1654084820000|2022-06-01 12:00:20|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|29
1654084830000|2022-06-01 12:00:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|8
1654084840000|2022-06-01 12:00:40|15502|15498|15509.8|15505.8|15509.8|15505.8|15502|15498|3
1654084850000|2022-06-01 12:00:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|5
1654084860000|2022-06-01 12:01:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|14
1654084870000|2022-06-01 12:01:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|4
1654084880000|2022-06-01 12:01:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|2
1654084890000|2022-06-01 12:01:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654084900000|2022-06-01 12:01:40|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|18
1654084910000|2022-06-01 12:01:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|2
1654084920000|2022-06-01 12:02:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654084930000|2022-06-01 12:02:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|5
1654084940000|2022-06-01 12:02:20|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|13
1654084950000|2022-06-01 12:02:30|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|22
1654084960000|2022-06-01 12:02:40|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|17
1654084970000|2022-06-01 12:02:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|15
1654084980000|2022-06-01 12:03:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15505.1|15501.1|2
1654084990000|2022-06-01 12:03:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|6
1654085000000|2022-06-01 12:03:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|5
1654085010000|2022-06-01 12:03:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|5
1654085020000|2022-06-01 12:03:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|21
1654085030000|2022-06-01 12:03:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654085040000|2022-06-01 12:04:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654085050000|2022-06-01 12:04:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|4
1654085060000|2022-06-01 12:04:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|2
1654085070000|2022-06-01 12:04:30|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|26
1654085080000|2022-06-01 12:04:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|2
1654085100000|2022-06-01 12:05:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|7
1654085110000|2022-06-01 12:05:10|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|8
1654085120000|2022-06-01 12:05:20|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|8
1654085140000|2022-06-01 12:05:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|30
1654085150000|2022-06-01 12:05:50|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654085160000|2022-06-01 12:06:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|7
1654085170000|2022-06-01 12:06:10|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|7
1654085180000|2022-06-01 12:06:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|4
1654085200000|2022-06-01 12:06:40|||||||||2
1654085220000|2022-06-01 12:07:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|12
1654085230000|2022-06-01 12:07:10|15511.4|15507.4|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|57
1654085240000|2022-06-01 12:07:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|24
1654085250000|2022-06-01 12:07:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|39
1654085270000|2022-06-01 12:07:50|||||||||6
1654085280000|2022-06-01 12:08:00|||||||||5
1654085300000|2022-06-01 12:08:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|8
1654085310000|2022-06-01 12:08:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|11
1654085330000|2022-06-01 12:08:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|16
1654085340000|2022-06-01 12:09:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1654085350000|2022-06-01 12:09:10|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|6
1654085360000|2022-06-01 12:09:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|8
1654085370000|2022-06-01 12:09:30|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|0
1654085380000|2022-06-01 12:09:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|1
1654085390000|2022-06-01 12:09:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|5
1654085400000|2022-06-01 12:10:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|26
1654085410000|2022-06-01 12:10:10|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|30
1654085420000|2022-06-01 12:10:20|||||||||22
1654085450000|2022-06-01 12:10:50|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|35
1654085470000|2022-06-01 12:11:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|12
1654085480000|2022-06-01 12:11:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|3
1654085490000|2022-06-01 12:11:30|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|33
1654085500000|2022-06-01 12:11:40|||||||||12
1654085540000|2022-06-01 12:12:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654085550000|2022-06-01 12:12:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|21
1654085560000|2022-06-01 12:12:40|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654085570000|2022-06-01 12:12:50|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|12
1654085580000|2022-06-01 12:13:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|20
1654085590000|2022-06-01 12:13:10|||||||||10
1654085600000|2022-06-01 12:13:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|11
1654085620000|2022-06-01 12:13:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|27
1654085630000|2022-06-01 12:13:50|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|9
1654085640000|2022-06-01 12:14:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|12
1654085650000|2022-06-01 12:14:10|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|8
1654085660000|2022-06-01 12:14:20|||||||||5
1654085670000|2022-06-01 12:14:30|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|2
1654085680000|2022-06-01 12:14:40|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|12
1654085690000|2022-06-01 12:14:50|||||||||9
1654085700000|2022-06-01 12:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|8
1654085710000|2022-06-01 12:15:10|||||||||1
1654085720000|2022-06-01 12:15:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|7
1654085730000|2022-06-01 12:15:30|15527|15523|15527|15523|15528.6|15524.6|15525.4|15521.4|8
1654085740000|2022-06-01 12:15:40|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|34
1654085750000|2022-06-01 12:15:50|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|30
1654085760000|2022-06-01 12:16:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|40
1654085770000|2022-06-01 12:16:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|21
1654085780000|2022-06-01 12:16:20|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|20
1654085790000|2022-06-01 12:16:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|7
1654085800000|2022-06-01 12:16:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|3
1654085830000|2022-06-01 12:17:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|36
1654085840000|2022-06-01 12:17:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|7
1654085850000|2022-06-01 12:17:30|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|7
1654085860000|2022-06-01 12:17:40|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|7
1654085870000|2022-06-01 12:17:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|12
1654085880000|2022-06-01 12:18:00|15517.6|15513.6|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|80
1654085890000|2022-06-01 12:18:10|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|21
1654085900000|2022-06-01 12:18:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|28
1654085910000|2022-06-01 12:18:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|3
1654085920000|2022-06-01 12:18:40|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|43
1654085930000|2022-06-01 12:18:50|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|10
1654085940000|2022-06-01 12:19:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|21
1654085950000|2022-06-01 12:19:10|||||||||18
1654085960000|2022-06-01 12:19:20|||||||||7
1654085970000|2022-06-01 12:19:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|4
1654085980000|2022-06-01 12:19:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|49
1654085990000|2022-06-01 12:19:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|34
1654086000000|2022-06-01 12:20:00|15522.3|15518.3|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|66
1654086010000|2022-06-01 12:20:10|15534.8|15530.8|15534.8|15530.8|15539.5|15535.5|15534.8|15530.8|69
1654086020000|2022-06-01 12:20:20|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|28
1654086030000|2022-06-01 12:20:30|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|8
1654086040000|2022-06-01 12:20:40|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|20
1654086060000|2022-06-01 12:21:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|28
1654086070000|2022-06-01 12:21:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|10
1654086080000|2022-06-01 12:21:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15
1654086090000|2022-06-01 12:21:30|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|15
1654086100000|2022-06-01 12:21:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|9
1654086110000|2022-06-01 12:21:50|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|22
1654086120000|2022-06-01 12:22:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15523.9|15519.9|27
1654086140000|2022-06-01 12:22:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|68
1654086150000|2022-06-01 12:22:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|33
1654086160000|2022-06-01 12:22:40|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|8
1654086170000|2022-06-01 12:22:50|||||||||13
1654086180000|2022-06-01 12:23:00|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|17
1654086190000|2022-06-01 12:23:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|6
1654086200000|2022-06-01 12:23:20|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|17
1654086210000|2022-06-01 12:23:30|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|20
1654086240000|2022-06-01 12:24:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|16
1654086250000|2022-06-01 12:24:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|1
1654086260000|2022-06-01 12:24:20|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|51
1654086270000|2022-06-01 12:24:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|11
1654086280000|2022-06-01 12:24:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|6
1654086290000|2022-06-01 12:24:50|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|25
1654086300000|2022-06-01 12:25:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|15
1654086310000|2022-06-01 12:25:10|15533.3|15529.3|15528.6|15524.6|15533.3|15529.3|15528.6|15524.6|17
1654086330000|2022-06-01 12:25:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|5
1654086340000|2022-06-01 12:25:40|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|20
1654086350000|2022-06-01 12:25:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|11
1654086360000|2022-06-01 12:26:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|12
1654086370000|2022-06-01 12:26:10|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|35
1654086380000|2022-06-01 12:26:20|||||||||9
1654086390000|2022-06-01 12:26:30|15527|15523|15527|15523|15528.6|15524.6|15525.4|15521.4|11
1654086400000|2022-06-01 12:26:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|2
1654086410000|2022-06-01 12:26:50|||||||||3
1654086420000|2022-06-01 12:27:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|11
1654086430000|2022-06-01 12:27:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|31
1654086440000|2022-06-01 12:27:20|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|7
1654086450000|2022-06-01 12:27:30|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|11
1654086460000|2022-06-01 12:27:40|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|2
1654086470000|2022-06-01 12:27:50|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|8
1654086480000|2022-06-01 12:28:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|3
1654086510000|2022-06-01 12:28:30|||||||||5
1654086520000|2022-06-01 12:28:40|15517.6|15513.6|15512.9|15508.9|15517.6|15513.6|15512.9|15508.9|5
1654086530000|2022-06-01 12:28:50|15516.1|15512.1|15517.6|15513.6|15519.2|15515.2|15514.5|15510.5|27
1654086540000|2022-06-01 12:29:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|1
1654086550000|2022-06-01 12:29:10|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|10
1654086560000|2022-06-01 12:29:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|6
1654086570000|2022-06-01 12:29:30|15522.3|15518.3|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|8
1654086580000|2022-06-01 12:29:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|22
1654086590000|2022-06-01 12:29:50|15525.4|15521.4|15520.8|15516.8|15527|15523|15520.8|15516.8|19
1654086600000|2022-06-01 12:30:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|38
1654086610000|2022-06-01 12:30:10|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|29
1654086620000|2022-06-01 12:30:20|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|14
1654086630000|2022-06-01 12:30:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|18
1654086650000|2022-06-01 12:30:50|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|21
1654086660000|2022-06-01 12:31:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654086670000|2022-06-01 12:31:10|||||||||3
1654086680000|2022-06-01 12:31:20|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|14
1654086690000|2022-06-01 12:31:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654086700000|2022-06-01 12:31:40|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|8
1654086710000|2022-06-01 12:31:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|6
1654086720000|2022-06-01 12:32:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|52
1654086740000|2022-06-01 12:32:20|||||||||4
1654086750000|2022-06-01 12:32:30|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15516.1|15512.1|44
1654086760000|2022-06-01 12:32:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|5
1654086770000|2022-06-01 12:32:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|11
1654086780000|2022-06-01 12:33:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15
1654086790000|2022-06-01 12:33:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654086800000|2022-06-01 12:33:20|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|18
1654086810000|2022-06-01 12:33:30|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|5
1654086820000|2022-06-01 12:33:40|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|12
1654086830000|2022-06-01 12:33:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|9
1654086840000|2022-06-01 12:34:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|8
1654086850000|2022-06-01 12:34:10|||||||||5
1654086860000|2022-06-01 12:34:20|15525.4|15521.4|15530.1|15526.1|15531.7|15527.7|15523.9|15519.9|37
1654086870000|2022-06-01 12:34:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|18
1654086880000|2022-06-01 12:34:40|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|8
1654086890000|2022-06-01 12:34:50|15534.8|15530.8|15530.1|15526.1|15534.8|15530.8|15530.1|15526.1|12
1654086900000|2022-06-01 12:35:00|15531.7|15527.7|15516.1|15512.1|15531.7|15527.7|15516.1|15512.1|84
1654086920000|2022-06-01 12:35:20|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|7
1654086930000|2022-06-01 12:35:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|11
1654086940000|2022-06-01 12:35:40|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|4
1654086950000|2022-06-01 12:35:50|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|6
1654086960000|2022-06-01 12:36:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|4
1654086970000|2022-06-01 12:36:10|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|5
1654086980000|2022-06-01 12:36:20|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|13
1654086990000|2022-06-01 12:36:30|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|7
1654087000000|2022-06-01 12:36:40|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|5
1654087010000|2022-06-01 12:36:50|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|4
1654087020000|2022-06-01 12:37:00|15519.2|15515.2|15523.9|15519.9|15525.4|15521.4|15519.2|15515.2|13
1654087030000|2022-06-01 12:37:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|5
1654087040000|2022-06-01 12:37:20|||||||||6
1654087050000|2022-06-01 12:37:30|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|24
1654087060000|2022-06-01 12:37:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|26
1654087070000|2022-06-01 12:37:50|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|10
1654087080000|2022-06-01 12:38:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|28
1654087090000|2022-06-01 12:38:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|11
1654087110000|2022-06-01 12:38:30|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|9
1654087120000|2022-06-01 12:38:40|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|15
1654087130000|2022-06-01 12:38:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|5
1654087140000|2022-06-01 12:39:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|8
1654087160000|2022-06-01 12:39:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|16
1654087170000|2022-06-01 12:39:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|28
1654087180000|2022-06-01 12:39:40|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15533.3|15529.3|15
1654087190000|2022-06-01 12:39:50|15536.4|15532.4|15531.7|15527.7|15536.4|15532.4|15531.7|15527.7|23
1654087200000|2022-06-01 12:40:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|31
1654087210000|2022-06-01 12:40:10|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|12
1654087220000|2022-06-01 12:40:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|21
1654087230000|2022-06-01 12:40:30|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|10
1654087240000|2022-06-01 12:40:40|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|12
1654087250000|2022-06-01 12:40:50|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|34
1654087260000|2022-06-01 12:41:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|4
1654087270000|2022-06-01 12:41:10|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|15
1654087280000|2022-06-01 12:41:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|23
1654087290000|2022-06-01 12:41:30|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|11
1654087300000|2022-06-01 12:41:40|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|21
1654087310000|2022-06-01 12:41:50|15537.9|15533.9|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|94
1654087320000|2022-06-01 12:42:00|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|21
1654087330000|2022-06-01 12:42:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|6
1654087340000|2022-06-01 12:42:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|15
1654087350000|2022-06-01 12:42:30|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|15
1654087360000|2022-06-01 12:42:40|||||||||2
1654087370000|2022-06-01 12:42:50|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|21
1654087380000|2022-06-01 12:43:00|||||||||32
1654087390000|2022-06-01 12:43:10|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|23
1654087400000|2022-06-01 12:43:20|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|2
1654087410000|2022-06-01 12:43:30|||||||||22
1654087420000|2022-06-01 12:43:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15
1654087430000|2022-06-01 12:43:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|23
1654087440000|2022-06-01 12:44:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|20
1654087450000|2022-06-01 12:44:10|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|15
1654087460000|2022-06-01 12:44:20|15552|15548|15552|15548|15552|15548|15552|15548|31
1654087470000|2022-06-01 12:44:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|2
1654087500000|2022-06-01 12:45:00|15555.1|15551.1|15562.9|15558.9|15562.9|15558.9|15555.1|15551.1|55
1654087510000|2022-06-01 12:45:10|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15564.5|15560.5|36
1654087520000|2022-06-01 12:45:20|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|45
1654087530000|2022-06-01 12:45:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15
1654087540000|2022-06-01 12:45:40|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|19
1654087550000|2022-06-01 12:45:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|34
1654087560000|2022-06-01 12:46:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|54
1654087570000|2022-06-01 12:46:10|||||||||20
1654087580000|2022-06-01 12:46:20|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|5
1654087590000|2022-06-01 12:46:30|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|24
1654087600000|2022-06-01 12:46:40|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|20
1654087610000|2022-06-01 12:46:50|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|3
1654087620000|2022-06-01 12:47:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|7
1654087640000|2022-06-01 12:47:20|||||||||2
1654087650000|2022-06-01 12:47:30|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|36
1654087660000|2022-06-01 12:47:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|44
1654087670000|2022-06-01 12:47:50|||||||||1
1654087680000|2022-06-01 12:48:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15564.5|15560.5|16
1654087690000|2022-06-01 12:48:10|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|25
1654087700000|2022-06-01 12:48:20|15564.5|15560.5|15567.6|15563.6|15567.6|15563.6|15564.5|15560.5|23
1654087710000|2022-06-01 12:48:30|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|9
1654087720000|2022-06-01 12:48:40|15570.8|15566.8|15566.1|15562.1|15570.8|15566.8|15566.1|15562.1|53
1654087730000|2022-06-01 12:48:50|15564.5|15560.5|15564.5|15560.5|15566.1|15562.1|15562.9|15558.9|64
1654087740000|2022-06-01 12:49:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|15
1654087750000|2022-06-01 12:49:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|26
1654087760000|2022-06-01 12:49:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|36
1654087770000|2022-06-01 12:49:30|||||||||22
1654087780000|2022-06-01 12:49:40|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|28
1654087790000|2022-06-01 12:49:50|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|7
1654087800000|2022-06-01 12:50:00|||||||||15
1654087810000|2022-06-01 12:50:10|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|6
1654087820000|2022-06-01 12:50:20|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|19
1654087830000|2022-06-01 12:50:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|4
1654087840000|2022-06-01 12:50:40|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|25
1654087850000|2022-06-01 12:50:50|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15548.9|15544.9|12
1654087860000|2022-06-01 12:51:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|36
1654087870000|2022-06-01 12:51:10|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|35
1654087880000|2022-06-01 12:51:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|7
1654087890000|2022-06-01 12:51:30|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|23
1654087900000|2022-06-01 12:51:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|28
1654087910000|2022-06-01 12:51:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|9
1654087920000|2022-06-01 12:52:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|19
1654087930000|2022-06-01 12:52:10|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|19
1654087940000|2022-06-01 12:52:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|2
1654087950000|2022-06-01 12:52:30|||||||||3
1654087960000|2022-06-01 12:52:40|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|22
1654087970000|2022-06-01 12:52:50|||||||||3
1654087980000|2022-06-01 12:53:00|||||||||7
1654087990000|2022-06-01 12:53:10|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|3
1654088000000|2022-06-01 12:53:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|20
1654088010000|2022-06-01 12:53:30|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|19
1654088020000|2022-06-01 12:53:40|||||||||4
1654088030000|2022-06-01 12:53:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|34
1654088040000|2022-06-01 12:54:00|||||||||7
1654088070000|2022-06-01 12:54:30|||||||||1
1654088080000|2022-06-01 12:54:40|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|27
1654088090000|2022-06-01 12:54:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15
1654088100000|2022-06-01 12:55:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|21
1654088110000|2022-06-01 12:55:10|||||||||16
1654088120000|2022-06-01 12:55:20|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|2
1654088130000|2022-06-01 12:55:30|||||||||14
1654088140000|2022-06-01 12:55:40|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|6
1654088150000|2022-06-01 12:55:50|||||||||7
1654088160000|2022-06-01 12:56:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|13
1654088170000|2022-06-01 12:56:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654088190000|2022-06-01 12:56:30|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|18
1654088200000|2022-06-01 12:56:40|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|11
1654088210000|2022-06-01 12:56:50|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15561.4|15557.4|34
1654088220000|2022-06-01 12:57:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|14
1654088230000|2022-06-01 12:57:10|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|41
1654088240000|2022-06-01 12:57:20|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|26
1654088250000|2022-06-01 12:57:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|21
1654088260000|2022-06-01 12:57:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|38
1654088270000|2022-06-01 12:57:50|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|19
1654088280000|2022-06-01 12:58:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|7
1654088290000|2022-06-01 12:58:10|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|4
1654088300000|2022-06-01 12:58:20|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|17
1654088310000|2022-06-01 12:58:30|15577|15573|15572.3|15568.3|15577|15573|15572.3|15568.3|48
1654088320000|2022-06-01 12:58:40|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|35
1654088330000|2022-06-01 12:58:50|15577|15573|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|41
1654088340000|2022-06-01 12:59:00|15575.4|15571.4|15580.1|15576.1|15580.1|15576.1|15575.4|15571.4|23
1654088350000|2022-06-01 12:59:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|20
1654088360000|2022-06-01 12:59:20|15583.3|15579.3|15580.1|15576.1|15583.3|15579.3|15578.6|15574.6|29
1654088370000|2022-06-01 12:59:30|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|28
1654088380000|2022-06-01 12:59:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|12
1654088390000|2022-06-01 12:59:50|15578.6|15574.6|15580.1|15576.1|15584.8|15580.8|15578.6|15574.6|70
1654088400000|2022-06-01 13:00:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15580.1|15576.1|33
1654088410000|2022-06-01 13:00:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|77
1654088420000|2022-06-01 13:00:20|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|48
1654088430000|2022-06-01 13:00:30|15591.1|15587.1|15595.8|15591.8|15595.8|15591.8|15587.9|15583.9|47
1654088440000|2022-06-01 13:00:40|15597.3|15593.3|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|27
1654088450000|2022-06-01 13:00:50|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|49
1654088460000|2022-06-01 13:01:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|29
1654088470000|2022-06-01 13:01:10|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|157
1654088480000|2022-06-01 13:01:20|15602|15598|15602|15598|15602|15598|15602|15598|13
1654088490000|2022-06-01 13:01:30|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|25
1654088500000|2022-06-01 13:01:40|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|65
1654088510000|2022-06-01 13:01:50|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|35
1654088520000|2022-06-01 13:02:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|7
1654088530000|2022-06-01 13:02:10|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|11
1654088540000|2022-06-01 13:02:20|||||||||16
1654088550000|2022-06-01 13:02:30|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|169
1654088560000|2022-06-01 13:02:40|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|22
1654088570000|2022-06-01 13:02:50|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|29
1654088580000|2022-06-01 13:03:00|||||||||3
1654088590000|2022-06-01 13:03:10|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|4
1654088600000|2022-06-01 13:03:20|||||||||8
1654088610000|2022-06-01 13:03:30|15616.1|15612.1|15623.9|15619.9|15625.4|15621.4|15616.1|15612.1|54
1654088620000|2022-06-01 13:03:40|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|17
1654088630000|2022-06-01 13:03:50|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|18
1654088640000|2022-06-01 13:04:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|33
1654088650000|2022-06-01 13:04:10|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|21
1654088660000|2022-06-01 13:04:20|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|25
1654088670000|2022-06-01 13:04:30|15627|15623|15628.6|15624.6|15631.7|15627.7|15627|15623|26
1654088680000|2022-06-01 13:04:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|18
1654088690000|2022-06-01 13:04:50|15622.3|15618.3|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|78
1654088700000|2022-06-01 13:05:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|80
1654088710000|2022-06-01 13:05:10|||||||||29
1654088720000|2022-06-01 13:05:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|19
1654088730000|2022-06-01 13:05:30|15636.4|15632.4|15641.1|15637.1|15642.6|15638.6|15636.4|15632.4|36
1654088740000|2022-06-01 13:05:40|15639.5|15635.5|15634.8|15630.8|15639.5|15635.5|15634.8|15630.8|38
1654088750000|2022-06-01 13:05:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|35
1654088760000|2022-06-01 13:06:00|||||||||4
1654088770000|2022-06-01 13:06:10|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|99
1654088780000|2022-06-01 13:06:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|25
1654088790000|2022-06-01 13:06:30|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|96
1654088800000|2022-06-01 13:06:40|15639.5|15635.5|15637.9|15633.9|15642.6|15638.6|15637.9|15633.9|35
1654088810000|2022-06-01 13:06:50|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|54
1654088820000|2022-06-01 13:07:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|44
1654088830000|2022-06-01 13:07:10|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|19
1654088840000|2022-06-01 13:07:20|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|98
1654088850000|2022-06-01 13:07:30|||||||||16
1654088860000|2022-06-01 13:07:40|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|31
1654088870000|2022-06-01 13:07:50|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|13
1654088880000|2022-06-01 13:08:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|85
1654088890000|2022-06-01 13:08:10|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|89
1654088900000|2022-06-01 13:08:20|15645.8|15641.8|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|29
1654088910000|2022-06-01 13:08:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|19
1654088920000|2022-06-01 13:08:40|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|43
1654088930000|2022-06-01 13:08:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|3
1654088940000|2022-06-01 13:09:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|6
1654088950000|2022-06-01 13:09:10|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|100
1654088960000|2022-06-01 13:09:20|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|21
1654088970000|2022-06-01 13:09:30|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|32
1654088980000|2022-06-01 13:09:40|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|26
1654088990000|2022-06-01 13:09:50|||||||||12
1654089000000|2022-06-01 13:10:00|15639.5|15635.5|15634.8|15630.8|15639.5|15635.5|15634.8|15630.8|37
1654089010000|2022-06-01 13:10:10|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|52
1654089020000|2022-06-01 13:10:20|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|83
1654089030000|2022-06-01 13:10:30|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|15
1654089040000|2022-06-01 13:10:40|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|44
1654089050000|2022-06-01 13:10:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|49
1654089060000|2022-06-01 13:11:00|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15623.9|15619.9|47
1654089070000|2022-06-01 13:11:10|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|59
1654089080000|2022-06-01 13:11:20|||||||||10
1654089090000|2022-06-01 13:11:30|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|13
1654089100000|2022-06-01 13:11:40|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|12
1654089110000|2022-06-01 13:11:50|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|8
1654089120000|2022-06-01 13:12:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|3
1654089130000|2022-06-01 13:12:10|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|20
1654089140000|2022-06-01 13:12:20|||||||||4
1654089150000|2022-06-01 13:12:30|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|20
1654089160000|2022-06-01 13:12:40|||||||||11
1654089170000|2022-06-01 13:12:50|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|29
1654089180000|2022-06-01 13:13:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|27
1654089190000|2022-06-01 13:13:10|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|50
1654089200000|2022-06-01 13:13:20|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|20
1654089210000|2022-06-01 13:13:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|21
1654089220000|2022-06-01 13:13:40|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15630.1|15626.1|24
1654089230000|2022-06-01 13:13:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|7
1654089250000|2022-06-01 13:14:10|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|22
1654089260000|2022-06-01 13:14:20|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|23
1654089270000|2022-06-01 13:14:30|||||||||1
1654089280000|2022-06-01 13:14:40|||||||||1
1654089290000|2022-06-01 13:14:50|||||||||1
1654089300000|2022-06-01 13:15:00|||||||||27
1654089310000|2022-06-01 13:15:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|38
1654089320000|2022-06-01 13:15:20|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|27
1654089330000|2022-06-01 13:15:30|15631.7|15627.7|15630.1|15626.1|15634.8|15630.8|15630.1|15626.1|22
1654089340000|2022-06-01 13:15:40|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|5
1654089350000|2022-06-01 13:15:50|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|17
1654089360000|2022-06-01 13:16:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|26
1654089370000|2022-06-01 13:16:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15
1654089380000|2022-06-01 13:16:20|||||||||16
1654089390000|2022-06-01 13:16:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|38
1654089400000|2022-06-01 13:16:40|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|22
1654089410000|2022-06-01 13:16:50|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|24
1654089420000|2022-06-01 13:17:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|10
1654089430000|2022-06-01 13:17:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|2
1654089440000|2022-06-01 13:17:20|||||||||30
1654089450000|2022-06-01 13:17:30|||||||||1
1654089460000|2022-06-01 13:17:40|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|42
1654089470000|2022-06-01 13:17:50|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|87
1654089480000|2022-06-01 13:18:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15627|15623|35
1654089490000|2022-06-01 13:18:10|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|17
1654089500000|2022-06-01 13:18:20|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|16
1654089510000|2022-06-01 13:18:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|6
1654089520000|2022-06-01 13:18:40|||||||||9
1654089530000|2022-06-01 13:18:50|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|47
1654089540000|2022-06-01 13:19:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|31
1654089550000|2022-06-01 13:19:10|||||||||10
1654089560000|2022-06-01 13:19:20|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|42
1654089570000|2022-06-01 13:19:30|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|13
1654089580000|2022-06-01 13:19:40|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|17
1654089590000|2022-06-01 13:19:50|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|14
1654089600000|2022-06-01 13:20:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|11
1654089620000|2022-06-01 13:20:20|||||||||2
1654089640000|2022-06-01 13:20:40|15619.2|15615.2|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|107
1654089650000|2022-06-01 13:20:50|||||||||3
1654089660000|2022-06-01 13:21:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|17
1654089670000|2022-06-01 13:21:10|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|30
1654089680000|2022-06-01 13:21:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|13
1654089690000|2022-06-01 13:21:30|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15633.3|15629.3|45
1654089700000|2022-06-01 13:21:40|||||||||2
1654089710000|2022-06-01 13:21:50|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|45
1654089720000|2022-06-01 13:22:00|||||||||9
1654089730000|2022-06-01 13:22:10|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15633.3|15629.3|74
1654089740000|2022-06-01 13:22:20|15634.8|15630.8|15633.3|15629.3|15634.8|15630.8|15633.3|15629.3|23
1654089750000|2022-06-01 13:22:30|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|0
1654089760000|2022-06-01 13:22:40|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|24
1654089770000|2022-06-01 13:22:50|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|40
1654089780000|2022-06-01 13:23:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|63
1654089790000|2022-06-01 13:23:10|||||||||1
1654089800000|2022-06-01 13:23:20|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|15
1654089810000|2022-06-01 13:23:30|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|32
1654089820000|2022-06-01 13:23:40|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|10
1654089830000|2022-06-01 13:23:50|||||||||2
1654089850000|2022-06-01 13:24:10|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|9
1654089860000|2022-06-01 13:24:20|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|67
1654089880000|2022-06-01 13:24:40|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|40
1654089890000|2022-06-01 13:24:50|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|35
1654089900000|2022-06-01 13:25:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|31
1654089910000|2022-06-01 13:25:10|||||||||2
1654089920000|2022-06-01 13:25:20|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15628.6|15624.6|37
1654089930000|2022-06-01 13:25:30|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|14
1654089940000|2022-06-01 13:25:40|||||||||14
1654089950000|2022-06-01 13:25:50|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|5
1654089960000|2022-06-01 13:26:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|8
1654089980000|2022-06-01 13:26:20|||||||||3
1654089990000|2022-06-01 13:26:30|15627|15623|15628.6|15624.6|15628.6|15624.6|15627|15623|19
1654090000000|2022-06-01 13:26:40|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|34
1654090010000|2022-06-01 13:26:50|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|11
1654090020000|2022-06-01 13:27:00|||||||||9
1654090030000|2022-06-01 13:27:10|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|5
1654090040000|2022-06-01 13:27:20|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|34
1654090050000|2022-06-01 13:27:30|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|9
1654090100000|2022-06-01 13:28:20|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|15
1654090110000|2022-06-01 13:28:30|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|42
1654090130000|2022-06-01 13:28:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|16
1654090140000|2022-06-01 13:29:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|48
1654090150000|2022-06-01 13:29:10|15631.7|15627.7|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|41
1654090160000|2022-06-01 13:29:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|39
1654090170000|2022-06-01 13:29:30|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|22
1654090180000|2022-06-01 13:29:40|15623.9|15619.9|15617.6|15613.6|15623.9|15619.9|15616.1|15612.1|102
1654090190000|2022-06-01 13:29:50|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|15
1654090200000|2022-06-01 13:30:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|34
1654090210000|2022-06-01 13:30:10|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15612.9|15608.9|75
1654090220000|2022-06-01 13:30:20|||||||||1
1654090230000|2022-06-01 13:30:30|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|39
1654090240000|2022-06-01 13:30:40|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|32
1654090250000|2022-06-01 13:30:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|48
1654090260000|2022-06-01 13:31:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|94
1654090270000|2022-06-01 13:31:10|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|64
1654090280000|2022-06-01 13:31:20|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|75
1654090290000|2022-06-01 13:31:30|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|34
1654090300000|2022-06-01 13:31:40|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|28
1654090310000|2022-06-01 13:31:50|15584.8|15580.8|15584.8|15580.8|15589.5|15585.5|15581.7|15577.7|67
1654090320000|2022-06-01 13:32:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|52
1654090330000|2022-06-01 13:32:10|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|67
1654090340000|2022-06-01 13:32:20|||||||||13
1654090350000|2022-06-01 13:32:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|23
1654090360000|2022-06-01 13:32:40|||||||||4
1654090370000|2022-06-01 13:32:50|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15594.2|15590.2|87
1654090380000|2022-06-01 13:33:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|40
1654090390000|2022-06-01 13:33:10|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|46
1654090400000|2022-06-01 13:33:20|||||||||8
1654090410000|2022-06-01 13:33:30|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|20
1654090420000|2022-06-01 13:33:40|15600.4|15596.4|15606.7|15602.7|15608.3|15604.3|15600.4|15596.4|65
1654090430000|2022-06-01 13:33:50|||||||||13
1654090440000|2022-06-01 13:34:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|21
1654090450000|2022-06-01 13:34:10|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|13
1654090460000|2022-06-01 13:34:20|15608.3|15604.3|15616.1|15612.1|15616.1|15612.1|15608.3|15604.3|86
1654090470000|2022-06-01 13:34:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|33
1654090480000|2022-06-01 13:34:40|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|45
1654090490000|2022-06-01 13:34:50|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|14
1654090500000|2022-06-01 13:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|27
1654090510000|2022-06-01 13:35:10|15612.9|15608.9|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|18
1654090520000|2022-06-01 13:35:20|||||||||17
1654090530000|2022-06-01 13:35:30|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15611.4|15607.4|32
1654090540000|2022-06-01 13:35:40|15609.8|15605.8|15616.1|15612.1|15617.6|15613.6|15609.8|15605.8|24
1654090550000|2022-06-01 13:35:50|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|12
1654090560000|2022-06-01 13:36:00|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|9
1654090570000|2022-06-01 13:36:10|||||||||5
1654090580000|2022-06-01 13:36:20|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|54
1654090590000|2022-06-01 13:36:30|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|56
1654090600000|2022-06-01 13:36:40|15619.2|15615.2|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|59
1654090610000|2022-06-01 13:36:50|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15620.8|15616.8|44
1654090620000|2022-06-01 13:37:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|13
1654090640000|2022-06-01 13:37:20|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|32
1654090650000|2022-06-01 13:37:30|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|33
1654090660000|2022-06-01 13:37:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|14
1654090670000|2022-06-01 13:37:50|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|22
1654090680000|2022-06-01 13:38:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|54
1654090690000|2022-06-01 13:38:10|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|13
1654090700000|2022-06-01 13:38:20|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|12
1654090710000|2022-06-01 13:38:30|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|18
1654090720000|2022-06-01 13:38:40|15616.1|15612.1|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|80
1654090730000|2022-06-01 13:38:50|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|20
1654090740000|2022-06-01 13:39:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|24
1654090750000|2022-06-01 13:39:10|||||||||11
1654090760000|2022-06-01 13:39:20|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|56
1654090770000|2022-06-01 13:39:30|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|50
1654090780000|2022-06-01 13:39:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15636.4|15632.4|106
1654090790000|2022-06-01 13:39:50|15641.1|15637.1|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|29
1654090800000|2022-06-01 13:40:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|35
1654090810000|2022-06-01 13:40:10|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|38
1654090820000|2022-06-01 13:40:20|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|6
1654090830000|2022-06-01 13:40:30|15645.8|15641.8|15639.5|15635.5|15645.8|15641.8|15639.5|15635.5|52
1654090840000|2022-06-01 13:40:40|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|12
1654090850000|2022-06-01 13:40:50|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|22
1654090860000|2022-06-01 13:41:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|23
1654090870000|2022-06-01 13:41:10|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|86
1654090880000|2022-06-01 13:41:20|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|37
1654090890000|2022-06-01 13:41:30|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|32
1654090900000|2022-06-01 13:41:40|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|20
1654090910000|2022-06-01 13:41:50|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|18
1654090920000|2022-06-01 13:42:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|42
1654090930000|2022-06-01 13:42:10|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|21
1654090940000|2022-06-01 13:42:20|15656.7|15652.7|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|21
1654090950000|2022-06-01 13:42:30|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|22
1654090960000|2022-06-01 13:42:40|15650.4|15646.4|15653.6|15649.6|15655.1|15651.1|15650.4|15646.4|20
1654090970000|2022-06-01 13:42:50|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|19
1654090980000|2022-06-01 13:43:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|6
1654090990000|2022-06-01 13:43:10|||||||||10
1654091000000|2022-06-01 13:43:20|15652|15648|15647.3|15643.3|15652|15648|15647.3|15643.3|14
1654091020000|2022-06-01 13:43:40|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15642.6|15638.6|11
1654091030000|2022-06-01 13:43:50|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|49
1654091040000|2022-06-01 13:44:00|||||||||9
1654091050000|2022-06-01 13:44:10|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|31
1654091060000|2022-06-01 13:44:20|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|48
1654091070000|2022-06-01 13:44:30|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|44
1654091080000|2022-06-01 13:44:40|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|11
1654091090000|2022-06-01 13:44:50|||||||||47
1654091100000|2022-06-01 13:45:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|41
1654091110000|2022-06-01 13:45:10|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|21
1654091120000|2022-06-01 13:45:20|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15644.2|15640.2|39
1654091130000|2022-06-01 13:45:30|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|10
1654091140000|2022-06-01 13:45:40|15652|15648|15642.6|15638.6|15653.6|15649.6|15641.1|15637.1|62
1654091150000|2022-06-01 13:45:50|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|30
1654091160000|2022-06-01 13:46:00|15642.6|15638.6|15637.9|15633.9|15642.6|15638.6|15637.9|15633.9|14
1654091170000|2022-06-01 13:46:10|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|51
1654091180000|2022-06-01 13:46:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|69
1654091190000|2022-06-01 13:46:30|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|65
1654091200000|2022-06-01 13:46:40|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|12
1654091210000|2022-06-01 13:46:50|15639.5|15635.5|15642.6|15638.6|15642.6|15638.6|15639.5|15635.5|53
1654091220000|2022-06-01 13:47:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|51
1654091230000|2022-06-01 13:47:10|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|18
1654091240000|2022-06-01 13:47:20|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|19
1654091250000|2022-06-01 13:47:30|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15642.6|15638.6|48
1654091260000|2022-06-01 13:47:40|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|33
1654091270000|2022-06-01 13:47:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|49
1654091280000|2022-06-01 13:48:00|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|17
1654091290000|2022-06-01 13:48:10|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|48
1654091300000|2022-06-01 13:48:20|15652|15648|15647.3|15643.3|15652|15648|15647.3|15643.3|3
1654091310000|2022-06-01 13:48:30|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|51
1654091320000|2022-06-01 13:48:40|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|29
1654091330000|2022-06-01 13:48:50|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|3
1654091340000|2022-06-01 13:49:00|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|16
1654091350000|2022-06-01 13:49:10|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|24
1654091360000|2022-06-01 13:49:20|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|10
1654091370000|2022-06-01 13:49:30|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|36
1654091380000|2022-06-01 13:49:40|||||||||2
1654091390000|2022-06-01 13:49:50|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|25
1654091400000|2022-06-01 13:50:00|15650.4|15646.4|15645.8|15641.8|15650.4|15646.4|15644.2|15640.2|9
1654091410000|2022-06-01 13:50:10|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15644.2|15640.2|17
1654091420000|2022-06-01 13:50:20|15642.6|15638.6|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|30
1654091430000|2022-06-01 13:50:30|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15642.6|15638.6|13
1654091450000|2022-06-01 13:50:50|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|12
1654091460000|2022-06-01 13:51:00|15650.4|15646.4|15653.6|15649.6|15655.1|15651.1|15650.4|15646.4|33
1654091470000|2022-06-01 13:51:10|15655.1|15651.1|15647.3|15643.3|15655.1|15651.1|15647.3|15643.3|18
1654091480000|2022-06-01 13:51:20|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|30
1654091490000|2022-06-01 13:51:30|||||||||15
1654091500000|2022-06-01 13:51:40|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|10
1654091510000|2022-06-01 13:51:50|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|9
1654091520000|2022-06-01 13:52:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|29
1654091530000|2022-06-01 13:52:10|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|23
1654091540000|2022-06-01 13:52:20|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|55
1654091550000|2022-06-01 13:52:30|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|8
1654091560000|2022-06-01 13:52:40|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|26
1654091570000|2022-06-01 13:52:50|15653.6|15649.6|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|13
1654091580000|2022-06-01 13:53:00|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|26
1654091590000|2022-06-01 13:53:10|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|24
1654091600000|2022-06-01 13:53:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|4
1654091610000|2022-06-01 13:53:30|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|8
1654091620000|2022-06-01 13:53:40|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|15
1654091630000|2022-06-01 13:53:50|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|7
1654091640000|2022-06-01 13:54:00|||||||||38
1654091650000|2022-06-01 13:54:10|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|32
1654091660000|2022-06-01 13:54:20|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|11
1654091670000|2022-06-01 13:54:30|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|29
1654091680000|2022-06-01 13:54:40|||||||||5
1654091690000|2022-06-01 13:54:50|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|29
1654091700000|2022-06-01 13:55:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|28
1654091710000|2022-06-01 13:55:10|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|10
1654091720000|2022-06-01 13:55:20|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|11
1654091730000|2022-06-01 13:55:30|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|12
1654091740000|2022-06-01 13:55:40|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|3
1654091750000|2022-06-01 13:55:50|||||||||29
1654091760000|2022-06-01 13:56:00|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|9
1654091770000|2022-06-01 13:56:10|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|33
1654091780000|2022-06-01 13:56:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|3
1654091790000|2022-06-01 13:56:30|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15
1654091800000|2022-06-01 13:56:40|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|9
1654091810000|2022-06-01 13:56:50|||||||||1
1654091820000|2022-06-01 13:57:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|39
1654091830000|2022-06-01 13:57:10|15644.2|15640.2|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|86
1654091840000|2022-06-01 13:57:20|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|25
1654091860000|2022-06-01 13:57:40|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|11
1654091870000|2022-06-01 13:57:50|15648.9|15644.9|15644.2|15640.2|15648.9|15644.9|15644.2|15640.2|18
1654091880000|2022-06-01 13:58:00|15642.6|15638.6|15645.8|15641.8|15645.8|15641.8|15642.6|15638.6|76
1654091890000|2022-06-01 13:58:10|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15645.8|15641.8|11
1654091900000|2022-06-01 13:58:20|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15642.6|15638.6|27
1654091910000|2022-06-01 13:58:30|||||||||2
1654091920000|2022-06-01 13:58:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|6
1654091930000|2022-06-01 13:58:50|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15642.6|15638.6|20
1654091940000|2022-06-01 13:59:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|29
1654091960000|2022-06-01 13:59:20|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|11
1654091970000|2022-06-01 13:59:30|||||||||33
1654091980000|2022-06-01 13:59:40|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1654092000000|2022-06-01 14:00:00|15641.1|15637.1|15636.4|15632.4|15641.1|15637.1|15630.1|15626.1|148
1654092010000|2022-06-01 14:00:10|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15633.3|15629.3|109
1654092020000|2022-06-01 14:00:20|15633.3|15629.3|15612.9|15608.9|15634.8|15630.8|15612.9|15608.9|100
1654092030000|2022-06-01 14:00:30|15616.1|15612.1|15611.4|15607.4|15625.4|15621.4|15611.4|15607.4|148
1654092040000|2022-06-01 14:00:40|15609.8|15605.8|15612.9|15608.9|15619.2|15615.2|15606.7|15602.7|153
1654092050000|2022-06-01 14:00:50|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|119
1654092060000|2022-06-01 14:01:00|15620.8|15616.8|15611.4|15607.4|15620.8|15616.8|15609.8|15605.8|122
1654092070000|2022-06-01 14:01:10|15609.8|15605.8|15611.4|15607.4|15611.4|15607.4|15606.7|15602.7|73
1654092080000|2022-06-01 14:01:20|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15605.1|15601.1|74
1654092090000|2022-06-01 14:01:30|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|128
1654092100000|2022-06-01 14:01:40|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15603.6|15599.6|35
1654092110000|2022-06-01 14:01:50|15614.5|15610.5|15616.1|15612.1|15617.6|15613.6|15611.4|15607.4|125
1654092120000|2022-06-01 14:02:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15608.3|15604.3|32
1654092130000|2022-06-01 14:02:10|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|64
1654092140000|2022-06-01 14:02:20|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|41
1654092150000|2022-06-01 14:02:30|15595.8|15591.8|15602|15598|15603.6|15599.6|15594.2|15590.2|71
1654092160000|2022-06-01 14:02:40|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|32
1654092170000|2022-06-01 14:02:50|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|66
1654092180000|2022-06-01 14:03:00|15602|15598|15600.4|15596.4|15603.6|15599.6|15595.8|15591.8|43
1654092190000|2022-06-01 14:03:10|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15602|15598|20
1654092200000|2022-06-01 14:03:20|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|7
1654092210000|2022-06-01 14:03:30|15602|15598|15591.1|15587.1|15602|15598|15591.1|15587.1|119
1654092220000|2022-06-01 14:03:40|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|55
1654092230000|2022-06-01 14:03:50|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|58
1654092240000|2022-06-01 14:04:00|15592.6|15588.6|15583.3|15579.3|15592.6|15588.6|15581.7|15577.7|56
1654092250000|2022-06-01 14:04:10|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|29
1654092260000|2022-06-01 14:04:20|15583.3|15579.3|15600.4|15596.4|15600.4|15596.4|15583.3|15579.3|26
1654092270000|2022-06-01 14:04:30|15598.9|15594.9|15595.8|15591.8|15598.9|15594.9|15591.1|15587.1|20
1654092280000|2022-06-01 14:04:40|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|22
1654092290000|2022-06-01 14:04:50|15592.6|15588.6|15597.3|15593.3|15597.3|15593.3|15592.6|15588.6|48
1654092300000|2022-06-01 14:05:00|15598.9|15594.9|15595.8|15591.8|15603.6|15599.6|15594.2|15590.2|40
1654092310000|2022-06-01 14:05:10|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|15
1654092320000|2022-06-01 14:05:20|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|61
1654092330000|2022-06-01 14:05:30|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15587.9|15583.9|35
1654092340000|2022-06-01 14:05:40|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|68
1654092350000|2022-06-01 14:05:50|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|150
1654092360000|2022-06-01 14:06:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|47
1654092370000|2022-06-01 14:06:10|15581.7|15577.7|15583.3|15579.3|15584.8|15580.8|15580.1|15576.1|49
1654092380000|2022-06-01 14:06:20|15581.7|15577.7|15586.4|15582.4|15587.9|15583.9|15581.7|15577.7|43
1654092390000|2022-06-01 14:06:30|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|43
1654092400000|2022-06-01 14:06:40|15584.8|15580.8|15581.7|15577.7|15586.4|15582.4|15581.7|15577.7|26
1654092410000|2022-06-01 14:06:50|15587.9|15583.9|15581.7|15577.7|15591.1|15587.1|15581.7|15577.7|232
1654092420000|2022-06-01 14:07:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|19
1654092430000|2022-06-01 14:07:10|15586.4|15582.4|15587.9|15583.9|15591.1|15587.1|15586.4|15582.4|28
1654092440000|2022-06-01 14:07:20|15586.4|15582.4|15594.2|15590.2|15597.3|15593.3|15586.4|15582.4|87
1654092450000|2022-06-01 14:07:30|15592.6|15588.6|15589.5|15585.5|15595.8|15591.8|15587.9|15583.9|27
1654092460000|2022-06-01 14:07:40|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|97
1654092470000|2022-06-01 14:07:50|15583.3|15579.3|15584.8|15580.8|15587.9|15583.9|15583.3|15579.3|13
1654092480000|2022-06-01 14:08:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|169
1654092490000|2022-06-01 14:08:10|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|50
1654092500000|2022-06-01 14:08:20|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|15
1654092510000|2022-06-01 14:08:30|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|6
1654092520000|2022-06-01 14:08:40|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15581.7|15577.7|75
1654092530000|2022-06-01 14:08:50|15583.3|15579.3|15586.4|15582.4|15586.4|15582.4|15581.7|15577.7|50
1654092540000|2022-06-01 14:09:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|32
1654092550000|2022-06-01 14:09:10|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|49
1654092560000|2022-06-01 14:09:20|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|21
1654092570000|2022-06-01 14:09:30|15586.4|15582.4|15583.3|15579.3|15586.4|15582.4|15581.7|15577.7|42
1654092580000|2022-06-01 14:09:40|15581.7|15577.7|15584.8|15580.8|15586.4|15582.4|15581.7|15577.7|13
1654092590000|2022-06-01 14:09:50|15581.7|15577.7|15584.8|15580.8|15586.4|15582.4|15581.7|15577.7|45
1654092600000|2022-06-01 14:10:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|60
1654092610000|2022-06-01 14:10:10|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|20
1654092620000|2022-06-01 14:10:20|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15570.8|15566.8|57
1654092630000|2022-06-01 14:10:30|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|52
1654092640000|2022-06-01 14:10:40|15570.8|15566.8|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|115
1654092650000|2022-06-01 14:10:50|15562.9|15558.9|15559.8|15555.8|15564.5|15560.5|15559.8|15555.8|91
1654092660000|2022-06-01 14:11:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15555.1|15551.1|30
1654092670000|2022-06-01 14:11:10|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|71
1654092680000|2022-06-01 14:11:20|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|59
1654092690000|2022-06-01 14:11:30|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|73
1654092700000|2022-06-01 14:11:40|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|23
1654092710000|2022-06-01 14:11:50|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|22
1654092720000|2022-06-01 14:12:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|20
1654092730000|2022-06-01 14:12:10|15552|15548|15544.2|15540.2|15552|15548|15544.2|15540.2|234
1654092740000|2022-06-01 14:12:20|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|94
1654092750000|2022-06-01 14:12:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|86
1654092760000|2022-06-01 14:12:40|15536.4|15532.4|15536.4|15532.4|15539.5|15535.5|15536.4|15532.4|77
1654092770000|2022-06-01 14:12:50|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|57
1654092780000|2022-06-01 14:13:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|35
1654092790000|2022-06-01 14:13:10|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|115
1654092800000|2022-06-01 14:13:20|15527|15523|15527|15523|15528.6|15524.6|15525.4|15521.4|84
1654092810000|2022-06-01 14:13:30|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|12
1654092820000|2022-06-01 14:13:40|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|50
1654092830000|2022-06-01 14:13:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|10
1654092840000|2022-06-01 14:14:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|20
1654092850000|2022-06-01 14:14:10|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|84
1654092860000|2022-06-01 14:14:20|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|53
1654092870000|2022-06-01 14:14:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|20
1654092880000|2022-06-01 14:14:40|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|41
1654092890000|2022-06-01 14:14:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|22
1654092900000|2022-06-01 14:15:00|15514.5|15510.5|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|47
1654092910000|2022-06-01 14:15:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|88
1654092920000|2022-06-01 14:15:20|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|75
1654092930000|2022-06-01 14:15:30|15516.1|15512.1|15511.4|15507.4|15516.1|15512.1|15509.8|15505.8|31
1654092940000|2022-06-01 14:15:40|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15506.7|15502.7|57
1654092950000|2022-06-01 14:15:50|15522.3|15518.3|15530.1|15526.1|15531.7|15527.7|15522.3|15518.3|130
1654092960000|2022-06-01 14:16:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|155
1654092970000|2022-06-01 14:16:10|15541.1|15537.1|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|77
1654092980000|2022-06-01 14:16:20|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15555.1|15551.1|126
1654092990000|2022-06-01 14:16:30|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15559.8|15555.8|93
1654093000000|2022-06-01 14:16:40|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|61
1654093010000|2022-06-01 14:16:50|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|18
1654093020000|2022-06-01 14:17:00|15562.9|15558.9|15553.6|15549.6|15562.9|15558.9|15552|15548|63
1654093030000|2022-06-01 14:17:10|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|64
1654093040000|2022-06-01 14:17:20|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|33
1654093050000|2022-06-01 14:17:30|15555.1|15551.1|15550.4|15546.4|15555.1|15551.1|15550.4|15546.4|86
1654093060000|2022-06-01 14:17:40|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|34
1654093070000|2022-06-01 14:17:50|15550.4|15546.4|15547.3|15543.3|15552|15548|15547.3|15543.3|27
1654093080000|2022-06-01 14:18:00|15545.8|15541.8|15534.8|15530.8|15545.8|15541.8|15534.8|15530.8|24
1654093090000|2022-06-01 14:18:10|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|42
1654093100000|2022-06-01 14:18:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|100
1654093110000|2022-06-01 14:18:30|15536.4|15532.4|15522.3|15518.3|15537.9|15533.9|15522.3|15518.3|133
1654093120000|2022-06-01 14:18:40|15519.2|15515.2|15523.9|15519.9|15523.9|15519.9|15516.1|15512.1|172
1654093130000|2022-06-01 14:18:50|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|102
1654093140000|2022-06-01 14:19:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|40
1654093150000|2022-06-01 14:19:10|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15517.6|15513.6|12
1654093160000|2022-06-01 14:19:20|15519.2|15515.2|15514.5|15510.5|15519.2|15515.2|15512.9|15508.9|41
1654093170000|2022-06-01 14:19:30|15512.9|15508.9|15517.6|15513.6|15519.2|15515.2|15512.9|15508.9|20
1654093180000|2022-06-01 14:19:40|15519.2|15515.2|15522.3|15518.3|15523.9|15519.9|15519.2|15515.2|55
1654093190000|2022-06-01 14:19:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|41
1654093200000|2022-06-01 14:20:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15514.5|15510.5|74
1654093210000|2022-06-01 14:20:10|15514.5|15510.5|15522.3|15518.3|15522.3|15518.3|15514.5|15510.5|32
1654093220000|2022-06-01 14:20:20|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|80
1654093230000|2022-06-01 14:20:30|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|24
1654093240000|2022-06-01 14:20:40|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15517.6|15513.6|13
1654093250000|2022-06-01 14:20:50|15522.3|15518.3|15527|15523|15527|15523|15520.8|15516.8|67
1654093260000|2022-06-01 14:21:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|50
1654093270000|2022-06-01 14:21:10|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|60
1654093280000|2022-06-01 14:21:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|57
1654093290000|2022-06-01 14:21:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|37
1654093300000|2022-06-01 14:21:40|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|43
1654093310000|2022-06-01 14:21:50|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|136
1654093320000|2022-06-01 14:22:00|15512.9|15508.9|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|66
1654093330000|2022-06-01 14:22:10|15511.4|15507.4|15512.9|15508.9|15516.1|15512.1|15511.4|15507.4|45
1654093340000|2022-06-01 14:22:20|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|78
1654093350000|2022-06-01 14:22:30|15519.2|15515.2|15523.9|15519.9|15523.9|15519.9|15516.1|15512.1|65
1654093360000|2022-06-01 14:22:40|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|15
1654093370000|2022-06-01 14:22:50|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|12
1654093380000|2022-06-01 14:23:00|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|60
1654093390000|2022-06-01 14:23:10|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|47
1654093400000|2022-06-01 14:23:20|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|23
1654093410000|2022-06-01 14:23:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15508.3|15504.3|39
1654093420000|2022-06-01 14:23:40|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|61
1654093430000|2022-06-01 14:23:50|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|15
1654093440000|2022-06-01 14:24:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|38
1654093450000|2022-06-01 14:24:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|24
1654093460000|2022-06-01 14:24:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|19
1654093470000|2022-06-01 14:24:30|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|9
1654093480000|2022-06-01 14:24:40|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|22
1654093490000|2022-06-01 14:24:50|15523.9|15519.9|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|81
1654093500000|2022-06-01 14:25:00|15530.1|15526.1|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|149
1654093510000|2022-06-01 14:25:10|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|94
1654093520000|2022-06-01 14:25:20|15537.9|15533.9|15534.8|15530.8|15539.5|15535.5|15534.8|15530.8|119
1654093530000|2022-06-01 14:25:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|27
1654093540000|2022-06-01 14:25:40|15536.4|15532.4|15528.6|15524.6|15536.4|15532.4|15528.6|15524.6|27
1654093550000|2022-06-01 14:25:50|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|19
1654093560000|2022-06-01 14:26:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|39
1654093570000|2022-06-01 14:26:10|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|77
1654093580000|2022-06-01 14:26:20|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15520.8|15516.8|69
1654093590000|2022-06-01 14:26:30|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|24
1654093600000|2022-06-01 14:26:40|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|35
1654093610000|2022-06-01 14:26:50|15519.2|15515.2|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|213
1654093620000|2022-06-01 14:27:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|37
1654093630000|2022-06-01 14:27:10|15516.1|15512.1|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|106
1654093640000|2022-06-01 14:27:20|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|64
1654093650000|2022-06-01 14:27:30|15530.1|15526.1|15525.4|15521.4|15530.1|15526.1|15525.4|15521.4|37
1654093660000|2022-06-01 14:27:40|15527|15523|15525.4|15521.4|15528.6|15524.6|15523.9|15519.9|16
1654093670000|2022-06-01 14:27:50|||||||||4
1654093680000|2022-06-01 14:28:00|15522.3|15518.3|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|33
1654093690000|2022-06-01 14:28:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|40
1654093700000|2022-06-01 14:28:20|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15530.1|15526.1|31
1654093710000|2022-06-01 14:28:30|15530.1|15526.1|15531.7|15527.7|15533.3|15529.3|15528.6|15524.6|30
1654093720000|2022-06-01 14:28:40|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|44
1654093730000|2022-06-01 14:28:50|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|39
1654093740000|2022-06-01 14:29:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|33
1654093750000|2022-06-01 14:29:10|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|70
1654093760000|2022-06-01 14:29:20|15506.7|15502.7|15511.4|15507.4|15512.9|15508.9|15506.7|15502.7|26
1654093770000|2022-06-01 14:29:30|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|13
1654093780000|2022-06-01 14:29:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|32
1654093790000|2022-06-01 14:29:50|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|48
1654093800000|2022-06-01 14:30:00|15512.9|15508.9|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|79
1654093810000|2022-06-01 14:30:10|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|76
1654093820000|2022-06-01 14:30:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|30
1654093830000|2022-06-01 14:30:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|54
1654093840000|2022-06-01 14:30:40|15503.6|15499.6|15498.9|15494.9|15503.6|15499.6|15497.3|15493.3|46
1654093850000|2022-06-01 14:30:50|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|35
1654093860000|2022-06-01 14:31:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|33
1654093870000|2022-06-01 14:31:10|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|142
1654093880000|2022-06-01 14:31:20|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|80
1654093890000|2022-06-01 14:31:30|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|68
1654093900000|2022-06-01 14:31:40|15491.1|15487.1|15486.4|15482.4|15491.1|15487.1|15484.8|15480.8|62
1654093910000|2022-06-01 14:31:50|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|35
1654093920000|2022-06-01 14:32:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|101
1654093930000|2022-06-01 14:32:10|15484.8|15480.8|15484.8|15480.8|15489.5|15485.5|15484.8|15480.8|31
1654093940000|2022-06-01 14:32:20|15481.7|15477.7|15484.8|15480.8|15486.4|15482.4|15481.7|15477.7|51
1654093950000|2022-06-01 14:32:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|57
1654093960000|2022-06-01 14:32:40|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15480.1|15476.1|33
1654093970000|2022-06-01 14:32:50|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|45
1654093980000|2022-06-01 14:33:00|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|42
1654093990000|2022-06-01 14:33:10|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|14
1654094000000|2022-06-01 14:33:20|||||||||3
1654094010000|2022-06-01 14:33:30|15495.8|15491.8|15498.9|15494.9|15500.4|15496.4|15494.2|15490.2|100
1654094020000|2022-06-01 14:33:40|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|70
1654094030000|2022-06-01 14:33:50|15506.7|15502.7|15502|15498|15506.7|15502.7|15500.4|15496.4|30
1654094040000|2022-06-01 14:34:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|14
1654094050000|2022-06-01 14:34:10|15494.2|15490.2|15497.3|15493.3|15498.9|15494.9|15494.2|15490.2|41
1654094060000|2022-06-01 14:34:20|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15495.8|15491.8|19
1654094070000|2022-06-01 14:34:30|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|9
1654094080000|2022-06-01 14:34:40|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|25
1654094090000|2022-06-01 14:34:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|59
1654094100000|2022-06-01 14:35:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|52
1654094110000|2022-06-01 14:35:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|51
1654094120000|2022-06-01 14:35:20|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|51
1654094130000|2022-06-01 14:35:30|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|60
1654094140000|2022-06-01 14:35:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|60
1654094150000|2022-06-01 14:35:50|15486.4|15482.4|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|41
1654094160000|2022-06-01 14:36:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|40
1654094170000|2022-06-01 14:36:10|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|52
1654094180000|2022-06-01 14:36:20|15477|15473|15466.1|15462.1|15477|15473|15466.1|15462.1|116
1654094190000|2022-06-01 14:36:30|||||||||48
1654094200000|2022-06-01 14:36:40|15464.5|15460.5|15472.3|15468.3|15472.3|15468.3|15462.9|15458.9|46
1654094210000|2022-06-01 14:36:50|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|60
1654094220000|2022-06-01 14:37:00|15477|15473|15475.4|15471.4|15477|15473|15472.3|15468.3|46
1654094230000|2022-06-01 14:37:10|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|102
1654094240000|2022-06-01 14:37:20|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|84
1654094250000|2022-06-01 14:37:30|||||||||8
1654094260000|2022-06-01 14:37:40|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|96
1654094270000|2022-06-01 14:37:50|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|32
1654094280000|2022-06-01 14:38:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|106
1654094290000|2022-06-01 14:38:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|67
1654094300000|2022-06-01 14:38:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|59
1654094310000|2022-06-01 14:38:30|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|60
1654094320000|2022-06-01 14:38:40|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|89
1654094330000|2022-06-01 14:38:50|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|57
1654094340000|2022-06-01 14:39:00|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15469.2|15465.2|64
1654094350000|2022-06-01 14:39:10|15472.3|15468.3|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|86
1654094360000|2022-06-01 14:39:20|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|25
1654094370000|2022-06-01 14:39:30|||||||||4
1654094380000|2022-06-01 14:39:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|33
1654094390000|2022-06-01 14:39:50|15477|15473|15484.8|15480.8|15484.8|15480.8|15477|15473|70
1654094400000|2022-06-01 14:40:00|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|35
1654094410000|2022-06-01 14:40:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|48
1654094420000|2022-06-01 14:40:20|15484.8|15480.8|15497.3|15493.3|15497.3|15493.3|15484.8|15480.8|105
1654094430000|2022-06-01 14:40:30|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|120
1654094440000|2022-06-01 14:40:40|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15489.5|15485.5|39
1654094450000|2022-06-01 14:40:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|16
1654094460000|2022-06-01 14:41:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|62
1654094470000|2022-06-01 14:41:10|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|78
1654094480000|2022-06-01 14:41:20|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|71
1654094490000|2022-06-01 14:41:30|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|20
1654094500000|2022-06-01 14:41:40|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|55
1654094510000|2022-06-01 14:41:50|||||||||20
1654094520000|2022-06-01 14:42:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|62
1654094530000|2022-06-01 14:42:10|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|29
1654094540000|2022-06-01 14:42:20|||||||||15
1654094550000|2022-06-01 14:42:30|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|65
1654094560000|2022-06-01 14:42:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|52
1654094570000|2022-06-01 14:42:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|6
1654094580000|2022-06-01 14:43:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|45
1654094590000|2022-06-01 14:43:10|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|45
1654094600000|2022-06-01 14:43:20|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|23
1654094610000|2022-06-01 14:43:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|7
1654094620000|2022-06-01 14:43:40|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|34
1654094630000|2022-06-01 14:43:50|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|101
1654094640000|2022-06-01 14:44:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|32
1654094650000|2022-06-01 14:44:10|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|26
1654094660000|2022-06-01 14:44:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|11
1654094670000|2022-06-01 14:44:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|20
1654094680000|2022-06-01 14:44:40|||||||||4
1654094690000|2022-06-01 14:44:50|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|26
1654094700000|2022-06-01 14:45:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|5
1654094710000|2022-06-01 14:45:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|39
1654094720000|2022-06-01 14:45:20|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|45
1654094730000|2022-06-01 14:45:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|35
1654094740000|2022-06-01 14:45:40|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|33
1654094750000|2022-06-01 14:45:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|49
1654094760000|2022-06-01 14:46:00|15500.4|15496.4|15494.2|15490.2|15502|15498|15494.2|15490.2|110
1654094770000|2022-06-01 14:46:10|15497.3|15493.3|15492.6|15488.6|15497.3|15493.3|15492.6|15488.6|46
1654094780000|2022-06-01 14:46:20|15491.1|15487.1|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|15
1654094790000|2022-06-01 14:46:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|10
1654094800000|2022-06-01 14:46:40|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|49
1654094810000|2022-06-01 14:46:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|25
1654094820000|2022-06-01 14:47:00|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|35
1654094830000|2022-06-01 14:47:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|5
1654094840000|2022-06-01 14:47:20|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|57
1654094850000|2022-06-01 14:47:30|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|27
1654094860000|2022-06-01 14:47:40|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|22
1654094870000|2022-06-01 14:47:50|15486.4|15482.4|15481.7|15477.7|15486.4|15482.4|15481.7|15477.7|37
1654094880000|2022-06-01 14:48:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|33
1654094890000|2022-06-01 14:48:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|31
1654094900000|2022-06-01 14:48:20|15483.3|15479.3|15487.9|15483.9|15487.9|15483.9|15483.3|15479.3|21
1654094910000|2022-06-01 14:48:30|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|55
1654094920000|2022-06-01 14:48:40|15489.5|15485.5|15481.7|15477.7|15489.5|15485.5|15481.7|15477.7|81
1654094930000|2022-06-01 14:48:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|61
1654094940000|2022-06-01 14:49:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|22
1654094950000|2022-06-01 14:49:10|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|42
1654094960000|2022-06-01 14:49:20|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15486.4|15482.4|31
1654094970000|2022-06-01 14:49:30|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|117
1654094980000|2022-06-01 14:49:40|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|43
1654094990000|2022-06-01 14:49:50|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|18
1654095000000|2022-06-01 14:50:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|40
1654095010000|2022-06-01 14:50:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|20
1654095020000|2022-06-01 14:50:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|10
1654095030000|2022-06-01 14:50:30|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|31
1654095040000|2022-06-01 14:50:40|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|25
1654095050000|2022-06-01 14:50:50|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|60
1654095060000|2022-06-01 14:51:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|65
1654095070000|2022-06-01 14:51:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|17
1654095080000|2022-06-01 14:51:20|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|18
1654095090000|2022-06-01 14:51:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|15
1654095110000|2022-06-01 14:51:50|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|19
1654095120000|2022-06-01 14:52:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|7
1654095130000|2022-06-01 14:52:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|35
1654095140000|2022-06-01 14:52:20|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|29
1654095150000|2022-06-01 14:52:30|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|48
1654095160000|2022-06-01 14:52:40|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|35
1654095170000|2022-06-01 14:52:50|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15492.6|15488.6|33
1654095180000|2022-06-01 14:53:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|26
1654095190000|2022-06-01 14:53:10|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|48
1654095200000|2022-06-01 14:53:20|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|48
1654095220000|2022-06-01 14:53:40|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|30
1654095230000|2022-06-01 14:53:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|31
1654095240000|2022-06-01 14:54:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|21
1654095250000|2022-06-01 14:54:10|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15500.4|15496.4|83
1654095260000|2022-06-01 14:54:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|90
1654095270000|2022-06-01 14:54:30|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|65
1654095280000|2022-06-01 14:54:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|14
1654095290000|2022-06-01 14:54:50|||||||||27
1654095300000|2022-06-01 14:55:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|92
1654095310000|2022-06-01 14:55:10|||||||||21
1654095320000|2022-06-01 14:55:20|15512.9|15508.9|15520.8|15516.8|15520.8|15516.8|15512.9|15508.9|106
1654095330000|2022-06-01 14:55:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|17
1654095340000|2022-06-01 14:55:40|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|49
1654095350000|2022-06-01 14:55:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|18
1654095360000|2022-06-01 14:56:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|39
1654095370000|2022-06-01 14:56:10|15509.8|15505.8|15516.1|15512.1|15517.6|15513.6|15509.8|15505.8|152
1654095380000|2022-06-01 14:56:20|||||||||9
1654095390000|2022-06-01 14:56:30|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|17
1654095400000|2022-06-01 14:56:40|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|15
1654095410000|2022-06-01 14:56:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|9
1654095420000|2022-06-01 14:57:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|21
1654095430000|2022-06-01 14:57:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|19
1654095440000|2022-06-01 14:57:20|||||||||2
1654095450000|2022-06-01 14:57:30|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|21
1654095460000|2022-06-01 14:57:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|19
1654095470000|2022-06-01 14:57:50|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15523.9|15519.9|49
1654095480000|2022-06-01 14:58:00|||||||||11
1654095490000|2022-06-01 14:58:10|15522.3|15518.3|15530.1|15526.1|15530.1|15526.1|15522.3|15518.3|31
1654095500000|2022-06-01 14:58:20|15528.6|15524.6|15523.9|15519.9|15528.6|15524.6|15523.9|15519.9|17
1654095510000|2022-06-01 14:58:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|44
1654095520000|2022-06-01 14:58:40|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|17
1654095530000|2022-06-01 14:58:50|15517.6|15513.6|15527|15523|15527|15523|15517.6|15513.6|50
1654095540000|2022-06-01 14:59:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|43
1654095550000|2022-06-01 14:59:10|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|27
1654095560000|2022-06-01 14:59:20|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|53
1654095570000|2022-06-01 14:59:30|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|56
1654095580000|2022-06-01 14:59:40|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|2
1654095590000|2022-06-01 14:59:50|||||||||5
1654095600000|2022-06-01 15:00:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|88
1654095610000|2022-06-01 15:00:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|37
1654095620000|2022-06-01 15:00:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|61
1654095630000|2022-06-01 15:00:30|||||||||46
1654095640000|2022-06-01 15:00:40|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|64
1654095650000|2022-06-01 15:00:50|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|26
1654095660000|2022-06-01 15:01:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|77
1654095670000|2022-06-01 15:01:10|||||||||1
1654095680000|2022-06-01 15:01:20|15531.7|15527.7|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|57
1654095690000|2022-06-01 15:01:30|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|54
1654095700000|2022-06-01 15:01:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|24
1654095710000|2022-06-01 15:01:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|39
1654095720000|2022-06-01 15:02:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|100
1654095730000|2022-06-01 15:02:10|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|78
1654095740000|2022-06-01 15:02:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|18
1654095750000|2022-06-01 15:02:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|58
1654095760000|2022-06-01 15:02:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|39
1654095770000|2022-06-01 15:02:50|15520.8|15516.8|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|85
1654095780000|2022-06-01 15:03:00|15522.3|15518.3|15520.8|15516.8|15523.9|15519.9|15519.2|15515.2|24
1654095790000|2022-06-01 15:03:10|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|70
1654095800000|2022-06-01 15:03:20|15520.8|15516.8|15528.6|15524.6|15528.6|15524.6|15520.8|15516.8|94
1654095810000|2022-06-01 15:03:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654095830000|2022-06-01 15:03:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|44
1654095840000|2022-06-01 15:04:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|31
1654095850000|2022-06-01 15:04:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|82
1654095860000|2022-06-01 15:04:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|14
1654095870000|2022-06-01 15:04:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|32
1654095880000|2022-06-01 15:04:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|83
1654095890000|2022-06-01 15:04:50|15520.8|15516.8|15523.9|15519.9|15525.4|15521.4|15520.8|15516.8|19
1654095900000|2022-06-01 15:05:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|78
1654095910000|2022-06-01 15:05:10|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|14
1654095920000|2022-06-01 15:05:20|||||||||3
1654095930000|2022-06-01 15:05:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|18
1654095940000|2022-06-01 15:05:40|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|17
1654095950000|2022-06-01 15:05:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|40
1654095960000|2022-06-01 15:06:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|35
1654095970000|2022-06-01 15:06:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|21
1654095980000|2022-06-01 15:06:20|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|36
1654095990000|2022-06-01 15:06:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|32
1654096000000|2022-06-01 15:06:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|8
1654096010000|2022-06-01 15:06:50|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|22
1654096020000|2022-06-01 15:07:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|40
1654096030000|2022-06-01 15:07:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|6
1654096040000|2022-06-01 15:07:20|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|49
1654096060000|2022-06-01 15:07:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|22
1654096070000|2022-06-01 15:07:50|15514.5|15510.5|15516.1|15512.1|15517.6|15513.6|15514.5|15510.5|17
1654096080000|2022-06-01 15:08:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|19
1654096090000|2022-06-01 15:08:10|||||||||89
1654096100000|2022-06-01 15:08:20|||||||||9
1654096110000|2022-06-01 15:08:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|53
1654096120000|2022-06-01 15:08:40|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|15
1654096130000|2022-06-01 15:08:50|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|114
1654096140000|2022-06-01 15:09:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|22
1654096160000|2022-06-01 15:09:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|30
1654096170000|2022-06-01 15:09:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|26
1654096180000|2022-06-01 15:09:40|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|91
1654096190000|2022-06-01 15:09:50|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|18
1654096200000|2022-06-01 15:10:00|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|15
1654096210000|2022-06-01 15:10:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|22
1654096220000|2022-06-01 15:10:20|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|20
1654096230000|2022-06-01 15:10:30|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|44
1654096240000|2022-06-01 15:10:40|15502|15498|15503.6|15499.6|15506.7|15502.7|15502|15498|84
1654096250000|2022-06-01 15:10:50|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|18
1654096260000|2022-06-01 15:11:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|16
1654096270000|2022-06-01 15:11:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|81
1654096280000|2022-06-01 15:11:20|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|31
1654096290000|2022-06-01 15:11:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|4
1654096300000|2022-06-01 15:11:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|4
1654096310000|2022-06-01 15:11:50|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|67
1654096320000|2022-06-01 15:12:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15505.1|15501.1|77
1654096330000|2022-06-01 15:12:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|26
1654096340000|2022-06-01 15:12:20|||||||||5
1654096350000|2022-06-01 15:12:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|25
1654096360000|2022-06-01 15:12:40|15505.1|15501.1|15512.9|15508.9|15512.9|15508.9|15505.1|15501.1|51
1654096370000|2022-06-01 15:12:50|15509.8|15505.8|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|18
1654096380000|2022-06-01 15:13:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|27
1654096400000|2022-06-01 15:13:20|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|39
1654096410000|2022-06-01 15:13:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654096420000|2022-06-01 15:13:40|||||||||3
1654096430000|2022-06-01 15:13:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|34
1654096440000|2022-06-01 15:14:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|12
1654096450000|2022-06-01 15:14:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|36
1654096460000|2022-06-01 15:14:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|15
1654096480000|2022-06-01 15:14:40|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|35
1654096490000|2022-06-01 15:14:50|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|6
1654096500000|2022-06-01 15:15:00|||||||||12
1654096510000|2022-06-01 15:15:10|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|23
1654096520000|2022-06-01 15:15:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|26
1654096530000|2022-06-01 15:15:30|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|53
1654096540000|2022-06-01 15:15:40|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|17
1654096550000|2022-06-01 15:15:50|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|12
1654096560000|2022-06-01 15:16:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|4
1654096570000|2022-06-01 15:16:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|17
1654096580000|2022-06-01 15:16:20|||||||||2
1654096590000|2022-06-01 15:16:30|||||||||7
1654096600000|2022-06-01 15:16:40|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|18
1654096610000|2022-06-01 15:16:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|2
1654096620000|2022-06-01 15:17:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|13
1654096630000|2022-06-01 15:17:10|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|31
1654096640000|2022-06-01 15:17:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|18
1654096650000|2022-06-01 15:17:30|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|15
1654096660000|2022-06-01 15:17:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|9
1654096670000|2022-06-01 15:17:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|7
1654096680000|2022-06-01 15:18:00|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|25
1654096690000|2022-06-01 15:18:10|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|12
1654096700000|2022-06-01 15:18:20|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|13
1654096710000|2022-06-01 15:18:30|||||||||1
1654096720000|2022-06-01 15:18:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|61
1654096730000|2022-06-01 15:18:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|8
1654096740000|2022-06-01 15:19:00|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|10
1654096750000|2022-06-01 15:19:10|||||||||3
1654096760000|2022-06-01 15:19:20|||||||||26
1654096770000|2022-06-01 15:19:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|13
1654096780000|2022-06-01 15:19:40|15489.5|15485.5|15484.8|15480.8|15489.5|15485.5|15484.8|15480.8|28
1654096790000|2022-06-01 15:19:50|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15478.6|15474.6|35
1654096800000|2022-06-01 15:20:00|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|34
1654096810000|2022-06-01 15:20:10|15484.8|15480.8|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|20
1654096820000|2022-06-01 15:20:20|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|29
1654096830000|2022-06-01 15:20:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|8
1654096840000|2022-06-01 15:20:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|34
1654096850000|2022-06-01 15:20:50|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|11
1654096860000|2022-06-01 15:21:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|24
1654096870000|2022-06-01 15:21:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|20
1654096880000|2022-06-01 15:21:20|||||||||35
1654096890000|2022-06-01 15:21:30|||||||||60
1654096900000|2022-06-01 15:21:40|||||||||36
1654096920000|2022-06-01 15:22:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|46
1654096940000|2022-06-01 15:22:20|||||||||13
1654096950000|2022-06-01 15:22:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|73
1654096960000|2022-06-01 15:22:40|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|13
1654096970000|2022-06-01 15:22:50|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|66
1654096980000|2022-06-01 15:23:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|13
1654096990000|2022-06-01 15:23:10|||||||||15
1654097000000|2022-06-01 15:23:20|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|4
1654097010000|2022-06-01 15:23:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|8
1654097020000|2022-06-01 15:23:40|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|16
1654097030000|2022-06-01 15:23:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|12
1654097040000|2022-06-01 15:24:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|8
1654097050000|2022-06-01 15:24:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|11
1654097060000|2022-06-01 15:24:20|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|36
1654097070000|2022-06-01 15:24:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|12
1654097090000|2022-06-01 15:24:50|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|4
1654097100000|2022-06-01 15:25:00|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|21
1654097110000|2022-06-01 15:25:10|||||||||17
1654097120000|2022-06-01 15:25:20|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|7
1654097130000|2022-06-01 15:25:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|33
1654097140000|2022-06-01 15:25:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|3
1654097170000|2022-06-01 15:26:10|||||||||10
1654097180000|2022-06-01 15:26:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|75
1654097190000|2022-06-01 15:26:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|32
1654097200000|2022-06-01 15:26:40|||||||||12
1654097210000|2022-06-01 15:26:50|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|10
1654097220000|2022-06-01 15:27:00|||||||||49
1654097230000|2022-06-01 15:27:10|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|26
1654097240000|2022-06-01 15:27:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|21
1654097250000|2022-06-01 15:27:30|||||||||20
1654097260000|2022-06-01 15:27:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|12
1654097280000|2022-06-01 15:28:00|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|37
1654097290000|2022-06-01 15:28:10|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|9
1654097300000|2022-06-01 15:28:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654097310000|2022-06-01 15:28:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|11
1654097320000|2022-06-01 15:28:40|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|18
1654097330000|2022-06-01 15:28:50|15495.8|15491.8|15500.4|15496.4|15500.4|15496.4|15495.8|15491.8|18
1654097340000|2022-06-01 15:29:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|11
1654097350000|2022-06-01 15:29:10|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|23
1654097360000|2022-06-01 15:29:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|21
1654097370000|2022-06-01 15:29:30|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|5
1654097380000|2022-06-01 15:29:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654097390000|2022-06-01 15:29:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|30
1654097400000|2022-06-01 15:30:00|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|40
1654097410000|2022-06-01 15:30:10|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|29
1654097420000|2022-06-01 15:30:20|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|17
1654097430000|2022-06-01 15:30:30|||||||||7
1654097440000|2022-06-01 15:30:40|||||||||17
1654097450000|2022-06-01 15:30:50|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|19
1654097460000|2022-06-01 15:31:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|16
1654097470000|2022-06-01 15:31:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|10
1654097480000|2022-06-01 15:31:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|9
1654097490000|2022-06-01 15:31:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|16
1654097500000|2022-06-01 15:31:40|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|1
1654097510000|2022-06-01 15:31:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|14
1654097520000|2022-06-01 15:32:00|||||||||7
1654097530000|2022-06-01 15:32:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|6
1654097540000|2022-06-01 15:32:20|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|51
1654097550000|2022-06-01 15:32:30|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|16
1654097560000|2022-06-01 15:32:40|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|1
1654097570000|2022-06-01 15:32:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|4
1654097580000|2022-06-01 15:33:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|18
1654097590000|2022-06-01 15:33:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|14
1654097610000|2022-06-01 15:33:30|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|8
1654097620000|2022-06-01 15:33:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654097630000|2022-06-01 15:33:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|13
1654097640000|2022-06-01 15:34:00|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|32
1654097650000|2022-06-01 15:34:10|||||||||1
1654097660000|2022-06-01 15:34:20|||||||||1
1654097670000|2022-06-01 15:34:30|15502|15498|15497.3|15493.3|15502|15498|15497.3|15493.3|10
1654097680000|2022-06-01 15:34:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|4
1654097690000|2022-06-01 15:34:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|9
1654097700000|2022-06-01 15:35:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|17
1654097710000|2022-06-01 15:35:10|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|10
1654097720000|2022-06-01 15:35:20|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|23
1654097730000|2022-06-01 15:35:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|64
1654097740000|2022-06-01 15:35:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|23
1654097750000|2022-06-01 15:35:50|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|84
1654097760000|2022-06-01 15:36:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|34
1654097770000|2022-06-01 15:36:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15494.2|15490.2|17
1654097790000|2022-06-01 15:36:30|||||||||10
1654097800000|2022-06-01 15:36:40|||||||||13
1654097810000|2022-06-01 15:36:50|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|24
1654097820000|2022-06-01 15:37:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|2
1654097860000|2022-06-01 15:37:40|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|40
1654097870000|2022-06-01 15:37:50|||||||||3
1654097880000|2022-06-01 15:38:00|||||||||13
1654097890000|2022-06-01 15:38:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|12
1654097910000|2022-06-01 15:38:30|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|48
1654097920000|2022-06-01 15:38:40|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|9
1654097930000|2022-06-01 15:38:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|14
1654097940000|2022-06-01 15:39:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|22
1654097950000|2022-06-01 15:39:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|8
1654097960000|2022-06-01 15:39:20|||||||||13
1654097970000|2022-06-01 15:39:30|15502|15498|15503.6|15499.6|15505.1|15501.1|15502|15498|12
1654097980000|2022-06-01 15:39:40|||||||||4
1654098000000|2022-06-01 15:40:00|||||||||7
1654098010000|2022-06-01 15:40:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654098020000|2022-06-01 15:40:20|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|25
1654098030000|2022-06-01 15:40:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654098040000|2022-06-01 15:40:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|10
1654098050000|2022-06-01 15:40:50|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15500.4|15496.4|2
1654098060000|2022-06-01 15:41:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|41
1654098070000|2022-06-01 15:41:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|19
1654098080000|2022-06-01 15:41:20|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|32
1654098090000|2022-06-01 15:41:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|38
1654098100000|2022-06-01 15:41:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|39
1654098110000|2022-06-01 15:41:50|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|16
1654098120000|2022-06-01 15:42:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|4
1654098130000|2022-06-01 15:42:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|12
1654098140000|2022-06-01 15:42:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|28
1654098150000|2022-06-01 15:42:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654098160000|2022-06-01 15:42:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|12
1654098170000|2022-06-01 15:42:50|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|20
1654098180000|2022-06-01 15:43:00|||||||||2
1654098190000|2022-06-01 15:43:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|10
1654098200000|2022-06-01 15:43:20|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|15
1654098210000|2022-06-01 15:43:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|16
1654098220000|2022-06-01 15:43:40|||||||||1
1654098230000|2022-06-01 15:43:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|4
1654098240000|2022-06-01 15:44:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|16
1654098250000|2022-06-01 15:44:10|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|11
1654098260000|2022-06-01 15:44:20|||||||||6
1654098270000|2022-06-01 15:44:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|5
1654098290000|2022-06-01 15:44:50|||||||||8
1654098300000|2022-06-01 15:45:00|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|31
1654098310000|2022-06-01 15:45:10|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|35
1654098320000|2022-06-01 15:45:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|43
1654098330000|2022-06-01 15:45:30|||||||||10
1654098340000|2022-06-01 15:45:40|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|21
1654098350000|2022-06-01 15:45:50|15503.6|15499.6|15506.7|15502.7|15508.3|15504.3|15503.6|15499.6|105
1654098360000|2022-06-01 15:46:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|29
1654098370000|2022-06-01 15:46:10|||||||||31
1654098380000|2022-06-01 15:46:20|||||||||37
1654098390000|2022-06-01 15:46:30|||||||||38
1654098400000|2022-06-01 15:46:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|40
1654098410000|2022-06-01 15:46:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|31
1654098420000|2022-06-01 15:47:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|46
1654098430000|2022-06-01 15:47:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|19
1654098440000|2022-06-01 15:47:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|44
1654098450000|2022-06-01 15:47:30|||||||||15
1654098460000|2022-06-01 15:47:40|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|46
1654098470000|2022-06-01 15:47:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|31
1654098480000|2022-06-01 15:48:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|25
1654098500000|2022-06-01 15:48:20|||||||||18
1654098510000|2022-06-01 15:48:30|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|35
1654098520000|2022-06-01 15:48:40|||||||||1
1654098530000|2022-06-01 15:48:50|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|34
1654098540000|2022-06-01 15:49:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|18
1654098550000|2022-06-01 15:49:10|||||||||15
1654098560000|2022-06-01 15:49:20|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|23
1654098570000|2022-06-01 15:49:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|9
1654098580000|2022-06-01 15:49:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|4
1654098590000|2022-06-01 15:49:50|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|6
1654098600000|2022-06-01 15:50:00|||||||||1
1654098610000|2022-06-01 15:50:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|25
1654098630000|2022-06-01 15:50:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|13
1654098640000|2022-06-01 15:50:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|8
1654098660000|2022-06-01 15:51:00|||||||||27
1654098670000|2022-06-01 15:51:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|24
1654098680000|2022-06-01 15:51:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|25
1654098690000|2022-06-01 15:51:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|6
1654098700000|2022-06-01 15:51:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|4
1654098710000|2022-06-01 15:51:50|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|16
1654098720000|2022-06-01 15:52:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|14
1654098730000|2022-06-01 15:52:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|2
1654098740000|2022-06-01 15:52:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|17
1654098750000|2022-06-01 15:52:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|47
1654098780000|2022-06-01 15:53:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|9
1654098790000|2022-06-01 15:53:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|5
1654098800000|2022-06-01 15:53:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|6
1654098810000|2022-06-01 15:53:30|||||||||7
1654098840000|2022-06-01 15:54:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|8
1654098850000|2022-06-01 15:54:10|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|17
1654098860000|2022-06-01 15:54:20|||||||||5
1654098870000|2022-06-01 15:54:30|||||||||37
1654098880000|2022-06-01 15:54:40|||||||||2
1654098890000|2022-06-01 15:54:50|||||||||6
1654098900000|2022-06-01 15:55:00|||||||||40
1654098910000|2022-06-01 15:55:10|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|81
1654098920000|2022-06-01 15:55:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|24
1654098930000|2022-06-01 15:55:30|||||||||14
1654098940000|2022-06-01 15:55:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|39
1654098950000|2022-06-01 15:55:50|||||||||10
1654098960000|2022-06-01 15:56:00|||||||||19
1654098970000|2022-06-01 15:56:10|||||||||7
1654098980000|2022-06-01 15:56:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|6
1654099000000|2022-06-01 15:56:40|||||||||2
1654099010000|2022-06-01 15:56:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|10
1654099020000|2022-06-01 15:57:00|||||||||12
1654099030000|2022-06-01 15:57:10|||||||||3
1654099040000|2022-06-01 15:57:20|15502|15498|15497.3|15493.3|15502|15498|15497.3|15493.3|50
1654099050000|2022-06-01 15:57:30|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|3
1654099060000|2022-06-01 15:57:40|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|14
1654099070000|2022-06-01 15:57:50|||||||||11
1654099080000|2022-06-01 15:58:00|||||||||10
1654099090000|2022-06-01 15:58:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|46
1654099100000|2022-06-01 15:58:20|||||||||25
1654099120000|2022-06-01 15:58:40|15502|15498|15502|15498|15503.6|15499.6|15502|15498|4
1654099130000|2022-06-01 15:58:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|2
1654099150000|2022-06-01 15:59:10|||||||||6
1654099170000|2022-06-01 15:59:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|16
1654099180000|2022-06-01 15:59:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|26
1654099200000|2022-06-01 16:00:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|7
1654099210000|2022-06-01 16:00:10|||||||||4
1654099220000|2022-06-01 16:00:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|3
1654099230000|2022-06-01 16:00:30|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|15
1654099240000|2022-06-01 16:00:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|12
1654099250000|2022-06-01 16:00:50|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|66
1654099260000|2022-06-01 16:01:00|||||||||1
1654099280000|2022-06-01 16:01:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|19
1654099290000|2022-06-01 16:01:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|4
1654099300000|2022-06-01 16:01:40|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|5
1654099310000|2022-06-01 16:01:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654099320000|2022-06-01 16:02:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|5
1654099330000|2022-06-01 16:02:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|4
1654099360000|2022-06-01 16:02:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|34
1654099370000|2022-06-01 16:02:50|||||||||2
1654099380000|2022-06-01 16:03:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|11
1654099390000|2022-06-01 16:03:10|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|15
1654099400000|2022-06-01 16:03:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|20
1654099420000|2022-06-01 16:03:40|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|43
1654099450000|2022-06-01 16:04:10|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|13
1654099460000|2022-06-01 16:04:20|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1654099470000|2022-06-01 16:04:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|15
1654099480000|2022-06-01 16:04:40|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|27
1654099490000|2022-06-01 16:04:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|22
1654099500000|2022-06-01 16:05:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|38
1654099510000|2022-06-01 16:05:10|||||||||5
1654099520000|2022-06-01 16:05:20|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|7
1654099530000|2022-06-01 16:05:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|17
1654099540000|2022-06-01 16:05:40|||||||||18
1654099550000|2022-06-01 16:05:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|26
1654099560000|2022-06-01 16:06:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|48
1654099570000|2022-06-01 16:06:10|||||||||19
1654099580000|2022-06-01 16:06:20|||||||||7
1654099590000|2022-06-01 16:06:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|20
1654099600000|2022-06-01 16:06:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|7
1654099610000|2022-06-01 16:06:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|4
1654099620000|2022-06-01 16:07:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654099630000|2022-06-01 16:07:10|||||||||10
1654099640000|2022-06-01 16:07:20|||||||||2
1654099650000|2022-06-01 16:07:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|5
1654099660000|2022-06-01 16:07:40|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|4
1654099670000|2022-06-01 16:07:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|8
1654099690000|2022-06-01 16:08:10|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|26
1654099700000|2022-06-01 16:08:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|22
1654099710000|2022-06-01 16:08:30|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|37
1654099720000|2022-06-01 16:08:40|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|32
1654099730000|2022-06-01 16:08:50|||||||||10
1654099750000|2022-06-01 16:09:10|||||||||15
1654099780000|2022-06-01 16:09:40|||||||||21
1654099790000|2022-06-01 16:09:50|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|21
1654099800000|2022-06-01 16:10:00|||||||||6
1654099810000|2022-06-01 16:10:10|||||||||2
1654099820000|2022-06-01 16:10:20|||||||||1
1654099830000|2022-06-01 16:10:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|34
1654099840000|2022-06-01 16:10:40|||||||||16
1654099860000|2022-06-01 16:11:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|31
1654099870000|2022-06-01 16:11:10|||||||||4
1654099880000|2022-06-01 16:11:20|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|37
1654099890000|2022-06-01 16:11:30|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|6
1654099900000|2022-06-01 16:11:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1654099910000|2022-06-01 16:11:50|||||||||3
1654099940000|2022-06-01 16:12:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|21
1654099950000|2022-06-01 16:12:30|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|10
1654099960000|2022-06-01 16:12:40|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|7
1654099970000|2022-06-01 16:12:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|19
1654099980000|2022-06-01 16:13:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|31
1654099990000|2022-06-01 16:13:10|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|15
1654100000000|2022-06-01 16:13:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|2
1654100010000|2022-06-01 16:13:30|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|13
1654100020000|2022-06-01 16:13:40|15517.6|15513.6|15522.3|15518.3|15522.3|15518.3|15517.6|15513.6|21
1654100030000|2022-06-01 16:13:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|41
1654100040000|2022-06-01 16:14:00|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|74
1654100050000|2022-06-01 16:14:10|15525.4|15521.4|15525.4|15521.4|15527|15523|15523.9|15519.9|8
1654100060000|2022-06-01 16:14:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|7
1654100070000|2022-06-01 16:14:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|26
1654100080000|2022-06-01 16:14:40|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|23
1654100090000|2022-06-01 16:14:50|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15528.6|15524.6|14
1654100100000|2022-06-01 16:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|39
1654100110000|2022-06-01 16:15:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|5
1654100120000|2022-06-01 16:15:20|15527|15523|15519.2|15515.2|15527|15523|15519.2|15515.2|120
1654100130000|2022-06-01 16:15:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|118
1654100160000|2022-06-01 16:16:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|31
1654100170000|2022-06-01 16:16:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|11
1654100180000|2022-06-01 16:16:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|77
1654100220000|2022-06-01 16:17:00|||||||||12
1654100230000|2022-06-01 16:17:10|15525.4|15521.4|15525.4|15521.4|15527|15523|15525.4|15521.4|17
1654100240000|2022-06-01 16:17:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|1
1654100250000|2022-06-01 16:17:30|||||||||6
1654100260000|2022-06-01 16:17:40|||||||||13
1654100280000|2022-06-01 16:18:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|19
1654100290000|2022-06-01 16:18:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|52
1654100300000|2022-06-01 16:18:20|||||||||6
1654100320000|2022-06-01 16:18:40|||||||||9
1654100330000|2022-06-01 16:18:50|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|13
1654100340000|2022-06-01 16:19:00|||||||||2
1654100350000|2022-06-01 16:19:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|47
1654100360000|2022-06-01 16:19:20|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|8
1654100370000|2022-06-01 16:19:30|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|4
1654100380000|2022-06-01 16:19:40|||||||||1
1654100390000|2022-06-01 16:19:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|24
1654100400000|2022-06-01 16:20:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|23
1654100410000|2022-06-01 16:20:10|||||||||2
1654100420000|2022-06-01 16:20:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|13
1654100430000|2022-06-01 16:20:30|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|51
1654100440000|2022-06-01 16:20:40|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|58
1654100460000|2022-06-01 16:21:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|24
1654100470000|2022-06-01 16:21:10|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|20
1654100480000|2022-06-01 16:21:20|||||||||4
1654100490000|2022-06-01 16:21:30|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|14
1654100500000|2022-06-01 16:21:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15523.9|15519.9|20
1654100510000|2022-06-01 16:21:50|15525.4|15521.4|15525.4|15521.4|15527|15523|15525.4|15521.4|28
1654100530000|2022-06-01 16:22:10|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|38
1654100540000|2022-06-01 16:22:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|11
1654100550000|2022-06-01 16:22:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|26
1654100570000|2022-06-01 16:22:50|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|11
1654100580000|2022-06-01 16:23:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|14
1654100590000|2022-06-01 16:23:10|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|5
1654100600000|2022-06-01 16:23:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654100650000|2022-06-01 16:24:10|||||||||1
1654100660000|2022-06-01 16:24:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|30
1654100670000|2022-06-01 16:24:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|20
1654100700000|2022-06-01 16:25:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|26
1654100710000|2022-06-01 16:25:10|15527|15523|15519.2|15515.2|15527|15523|15519.2|15515.2|17
1654100720000|2022-06-01 16:25:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|7
1654100730000|2022-06-01 16:25:30|||||||||1
1654100760000|2022-06-01 16:26:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|42
1654100770000|2022-06-01 16:26:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|14
1654100780000|2022-06-01 16:26:20|||||||||64
1654100790000|2022-06-01 16:26:30|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|16
1654100800000|2022-06-01 16:26:40|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|0
1654100810000|2022-06-01 16:26:50|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|39
1654100820000|2022-06-01 16:27:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|11
1654100830000|2022-06-01 16:27:10|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|8
1654100840000|2022-06-01 16:27:20|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|37
1654100850000|2022-06-01 16:27:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654100860000|2022-06-01 16:27:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|19
1654100870000|2022-06-01 16:27:50|||||||||4
1654100880000|2022-06-01 16:28:00|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|25
1654100890000|2022-06-01 16:28:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654100900000|2022-06-01 16:28:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|4
1654100910000|2022-06-01 16:28:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654100920000|2022-06-01 16:28:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|14
1654100930000|2022-06-01 16:28:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|9
1654100940000|2022-06-01 16:29:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|31
1654100950000|2022-06-01 16:29:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|6
1654100960000|2022-06-01 16:29:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|3
1654100970000|2022-06-01 16:29:30|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|24
1654100980000|2022-06-01 16:29:40|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|16
1654100990000|2022-06-01 16:29:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|11
1654101000000|2022-06-01 16:30:00|||||||||4
1654101020000|2022-06-01 16:30:20|||||||||1
1654101030000|2022-06-01 16:30:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|14
1654101040000|2022-06-01 16:30:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|11
1654101080000|2022-06-01 16:31:20|||||||||8
1654101120000|2022-06-01 16:32:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|48
1654101130000|2022-06-01 16:32:10|||||||||6
1654101160000|2022-06-01 16:32:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654101170000|2022-06-01 16:32:50|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|13
1654101180000|2022-06-01 16:33:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|9
1654101200000|2022-06-01 16:33:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|6
1654101210000|2022-06-01 16:33:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654101240000|2022-06-01 16:34:00|||||||||1
1654101250000|2022-06-01 16:34:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|29
1654101260000|2022-06-01 16:34:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|91
1654101270000|2022-06-01 16:34:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|17
1654101280000|2022-06-01 16:34:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|7
1654101290000|2022-06-01 16:34:50|||||||||3
1654101300000|2022-06-01 16:35:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|5
1654101330000|2022-06-01 16:35:30|15509.8|15505.8|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|22
1654101340000|2022-06-01 16:35:40|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|9
1654101350000|2022-06-01 16:35:50|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|22
1654101360000|2022-06-01 16:36:00|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|36
1654101370000|2022-06-01 16:36:10|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|3
1654101380000|2022-06-01 16:36:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|15
1654101390000|2022-06-01 16:36:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|20
1654101410000|2022-06-01 16:36:50|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|40
1654101420000|2022-06-01 16:37:00|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|25
1654101430000|2022-06-01 16:37:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654101440000|2022-06-01 16:37:20|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|48
1654101450000|2022-06-01 16:37:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|8
1654101460000|2022-06-01 16:37:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|16
1654101470000|2022-06-01 16:37:50|15509.8|15505.8|15500.4|15496.4|15509.8|15505.8|15497.3|15493.3|32
1654101480000|2022-06-01 16:38:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15494.2|15490.2|76
1654101490000|2022-06-01 16:38:10|||||||||6
1654101500000|2022-06-01 16:38:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15
1654101510000|2022-06-01 16:38:30|||||||||14
1654101520000|2022-06-01 16:38:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|25
1654101530000|2022-06-01 16:38:50|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|10
1654101540000|2022-06-01 16:39:00|||||||||68
1654101550000|2022-06-01 16:39:10|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|10
1654101560000|2022-06-01 16:39:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|5
1654101580000|2022-06-01 16:39:40|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|77
1654101590000|2022-06-01 16:39:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|17
1654101600000|2022-06-01 16:40:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15489.5|15485.5|49
1654101610000|2022-06-01 16:40:10|||||||||9
1654101620000|2022-06-01 16:40:20|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|32
1654101630000|2022-06-01 16:40:30|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|14
1654101640000|2022-06-01 16:40:40|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|31
1654101650000|2022-06-01 16:40:50|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|53
1654101660000|2022-06-01 16:41:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|141
1654101670000|2022-06-01 16:41:10|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15486.4|15482.4|62
1654101680000|2022-06-01 16:41:20|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|65
1654101690000|2022-06-01 16:41:30|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|36
1654101700000|2022-06-01 16:41:40|15487.9|15483.9|15487.9|15483.9|15489.5|15485.5|15484.8|15480.8|34
1654101710000|2022-06-01 16:41:50|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|11
1654101720000|2022-06-01 16:42:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|3
1654101730000|2022-06-01 16:42:10|15484.8|15480.8|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|23
1654101740000|2022-06-01 16:42:20|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|27
1654101750000|2022-06-01 16:42:30|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|63
1654101760000|2022-06-01 16:42:40|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|23
1654101770000|2022-06-01 16:42:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|2
1654101780000|2022-06-01 16:43:00|||||||||1
1654101810000|2022-06-01 16:43:30|||||||||1
1654101820000|2022-06-01 16:43:40|||||||||3
1654101840000|2022-06-01 16:44:00|||||||||2
1654101850000|2022-06-01 16:44:10|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|31
1654101860000|2022-06-01 16:44:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|88
1654101870000|2022-06-01 16:44:30|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|111
1654101880000|2022-06-01 16:44:40|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|52
1654101890000|2022-06-01 16:44:50|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|27
1654101900000|2022-06-01 16:45:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|31
1654101910000|2022-06-01 16:45:10|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15473.9|15469.9|63
1654101920000|2022-06-01 16:45:20|15475.4|15471.4|15477|15473|15478.6|15474.6|15475.4|15471.4|16
1654101930000|2022-06-01 16:45:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|2
1654101960000|2022-06-01 16:46:00|||||||||15
1654101970000|2022-06-01 16:46:10|||||||||1
1654101980000|2022-06-01 16:46:20|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|81
1654101990000|2022-06-01 16:46:30|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|19
1654102000000|2022-06-01 16:46:40|15483.3|15479.3|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|13
1654102010000|2022-06-01 16:46:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|25
1654102020000|2022-06-01 16:47:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|10
1654102030000|2022-06-01 16:47:10|||||||||1
1654102050000|2022-06-01 16:47:30|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|23
1654102060000|2022-06-01 16:47:40|15477|15473|15477|15473|15478.6|15474.6|15477|15473|0
1654102070000|2022-06-01 16:47:50|15478.6|15474.6|15477|15473|15478.6|15474.6|15475.4|15471.4|3
1654102080000|2022-06-01 16:48:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15477|15473|18
1654102090000|2022-06-01 16:48:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|37
1654102100000|2022-06-01 16:48:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|72
1654102110000|2022-06-01 16:48:30|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|67
1654102120000|2022-06-01 16:48:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|9
1654102130000|2022-06-01 16:48:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654102140000|2022-06-01 16:49:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|45
1654102150000|2022-06-01 16:49:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|26
1654102160000|2022-06-01 16:49:20|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|44
1654102180000|2022-06-01 16:49:40|||||||||20
1654102190000|2022-06-01 16:49:50|||||||||33
1654102200000|2022-06-01 16:50:00|||||||||1
1654102220000|2022-06-01 16:50:20|||||||||1
1654102240000|2022-06-01 16:50:40|||||||||3
1654102250000|2022-06-01 16:50:50|||||||||2
1654102270000|2022-06-01 16:51:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|21
1654102280000|2022-06-01 16:51:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|10
1654102290000|2022-06-01 16:51:30|||||||||88
1654102300000|2022-06-01 16:51:40|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|93
1654102310000|2022-06-01 16:51:50|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|39
1654102320000|2022-06-01 16:52:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|17
1654102330000|2022-06-01 16:52:10|15466.1|15462.1|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|51
1654102340000|2022-06-01 16:52:20|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|12
1654102350000|2022-06-01 16:52:30|||||||||1
1654102370000|2022-06-01 16:52:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|8
1654102380000|2022-06-01 16:53:00|||||||||6
1654102390000|2022-06-01 16:53:10|||||||||24
1654102400000|2022-06-01 16:53:20|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|103
1654102420000|2022-06-01 16:53:40|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|41
1654102430000|2022-06-01 16:53:50|||||||||2
1654102440000|2022-06-01 16:54:00|15466.1|15462.1|15464.5|15460.5|15466.1|15462.1|15462.9|15458.9|18
1654102450000|2022-06-01 16:54:10|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|1
1654102460000|2022-06-01 16:54:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|81
1654102470000|2022-06-01 16:54:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|16
1654102480000|2022-06-01 16:54:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|54
1654102490000|2022-06-01 16:54:50|||||||||17
1654102500000|2022-06-01 16:55:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|9
1654102510000|2022-06-01 16:55:10|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|85
1654102520000|2022-06-01 16:55:20|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|3
1654102540000|2022-06-01 16:55:40|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|10
1654102560000|2022-06-01 16:56:00|15466.1|15462.1|15464.5|15460.5|15466.1|15462.1|15462.9|15458.9|47
1654102570000|2022-06-01 16:56:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|2
1654102580000|2022-06-01 16:56:20|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|31
1654102590000|2022-06-01 16:56:30|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|47
1654102600000|2022-06-01 16:56:40|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|24
1654102610000|2022-06-01 16:56:50|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|26
1654102620000|2022-06-01 16:57:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|24
1654102630000|2022-06-01 16:57:10|||||||||13
1654102650000|2022-06-01 16:57:30|||||||||12
1654102660000|2022-06-01 16:57:40|||||||||1
1654102670000|2022-06-01 16:57:50|||||||||5
1654102680000|2022-06-01 16:58:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|11
1654102710000|2022-06-01 16:58:30|||||||||2
1654102730000|2022-06-01 16:58:50|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|88
1654102740000|2022-06-01 16:59:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|15
1654102750000|2022-06-01 16:59:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|11
1654102760000|2022-06-01 16:59:20|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|36
1654102770000|2022-06-01 16:59:30|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|13
1654102780000|2022-06-01 16:59:40|||||||||25
1654102800000|2022-06-01 17:00:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|50
1654102820000|2022-06-01 17:00:20|||||||||24
1654102830000|2022-06-01 17:00:30|||||||||22
1654102840000|2022-06-01 17:00:40|||||||||5
1654102850000|2022-06-01 17:00:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|24
1654102860000|2022-06-01 17:01:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|26
1654102880000|2022-06-01 17:01:20|15481.7|15477.7|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|79
1654102890000|2022-06-01 17:01:30|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|15
1654102900000|2022-06-01 17:01:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|35
1654102910000|2022-06-01 17:01:50|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|18
1654102920000|2022-06-01 17:02:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|29
1654102930000|2022-06-01 17:02:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|39
1654102940000|2022-06-01 17:02:20|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|11
1654102950000|2022-06-01 17:02:30|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|16
1654102960000|2022-06-01 17:02:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|37
1654102970000|2022-06-01 17:02:50|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|23
1654102980000|2022-06-01 17:03:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|28
1654102990000|2022-06-01 17:03:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|1
1654103000000|2022-06-01 17:03:20|||||||||6
1654103010000|2022-06-01 17:03:30|||||||||1
1654103020000|2022-06-01 17:03:40|15502|15498|15506.7|15502.7|15506.7|15502.7|15502|15498|59
1654103030000|2022-06-01 17:03:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|10
1654103050000|2022-06-01 17:04:10|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|23
1654103060000|2022-06-01 17:04:20|||||||||9
1654103090000|2022-06-01 17:04:50|||||||||4
1654103100000|2022-06-01 17:05:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|28
1654103110000|2022-06-01 17:05:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654103120000|2022-06-01 17:05:20|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|87
1654103130000|2022-06-01 17:05:30|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|41
1654103140000|2022-06-01 17:05:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|17
1654103150000|2022-06-01 17:05:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|44
1654103160000|2022-06-01 17:06:00|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|7
1654103170000|2022-06-01 17:06:10|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|2
1654103180000|2022-06-01 17:06:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654103190000|2022-06-01 17:06:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|4
1654103210000|2022-06-01 17:06:50|||||||||4
1654103220000|2022-06-01 17:07:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|12
1654103230000|2022-06-01 17:07:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|10
1654103240000|2022-06-01 17:07:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|20
1654103250000|2022-06-01 17:07:30|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|18
1654103260000|2022-06-01 17:07:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|14
1654103280000|2022-06-01 17:08:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|32
1654103290000|2022-06-01 17:08:10|||||||||11
1654103310000|2022-06-01 17:08:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|64
1654103320000|2022-06-01 17:08:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|27
1654103330000|2022-06-01 17:08:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|60
1654103340000|2022-06-01 17:09:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|20
1654103350000|2022-06-01 17:09:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|10
1654103360000|2022-06-01 17:09:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|12
1654103370000|2022-06-01 17:09:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|13
1654103380000|2022-06-01 17:09:40|15502|15498|15502|15498|15502|15498|15502|15498|11
1654103390000|2022-06-01 17:09:50|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|9
1654103400000|2022-06-01 17:10:00|||||||||6
1654103420000|2022-06-01 17:10:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|40
1654103440000|2022-06-01 17:10:40|||||||||3
1654103450000|2022-06-01 17:10:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|20
1654103460000|2022-06-01 17:11:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|49
1654103470000|2022-06-01 17:11:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|6
1654103500000|2022-06-01 17:11:40|||||||||30
1654103510000|2022-06-01 17:11:50|||||||||47
1654103530000|2022-06-01 17:12:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|9
1654103560000|2022-06-01 17:12:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|7
1654103570000|2022-06-01 17:12:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|41
1654103580000|2022-06-01 17:13:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|26
1654103590000|2022-06-01 17:13:10|||||||||31
1654103640000|2022-06-01 17:14:00|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|20
1654103650000|2022-06-01 17:14:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654103660000|2022-06-01 17:14:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|19
1654103670000|2022-06-01 17:14:30|15509.8|15505.8|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|8
1654103680000|2022-06-01 17:14:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654103690000|2022-06-01 17:14:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654103700000|2022-06-01 17:15:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|19
1654103710000|2022-06-01 17:15:10|15509.8|15505.8|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|25
1654103720000|2022-06-01 17:15:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|9
1654103730000|2022-06-01 17:15:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|86
1654103740000|2022-06-01 17:15:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|17
1654103750000|2022-06-01 17:15:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|8
1654103760000|2022-06-01 17:16:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|63
1654103770000|2022-06-01 17:16:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|16
1654103780000|2022-06-01 17:16:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|9
1654103800000|2022-06-01 17:16:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|42
1654103810000|2022-06-01 17:16:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|40
1654103820000|2022-06-01 17:17:00|||||||||8
1654103830000|2022-06-01 17:17:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|25
1654103840000|2022-06-01 17:17:20|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|12
1654103850000|2022-06-01 17:17:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|11
1654103860000|2022-06-01 17:17:40|||||||||5
1654103880000|2022-06-01 17:18:00|||||||||20
1654103890000|2022-06-01 17:18:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|17
1654103900000|2022-06-01 17:18:20|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|25
1654103910000|2022-06-01 17:18:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|45
1654103920000|2022-06-01 17:18:40|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|16
1654103930000|2022-06-01 17:18:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|34
1654103940000|2022-06-01 17:19:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|63
1654103950000|2022-06-01 17:19:10|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|32
1654103960000|2022-06-01 17:19:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654103980000|2022-06-01 17:19:40|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|140
1654103990000|2022-06-01 17:19:50|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|19
1654104000000|2022-06-01 17:20:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|9
1654104010000|2022-06-01 17:20:10|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|16
1654104020000|2022-06-01 17:20:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|48
1654104040000|2022-06-01 17:20:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|26
1654104050000|2022-06-01 17:20:50|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|20
1654104060000|2022-06-01 17:21:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654104070000|2022-06-01 17:21:10|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|9
1654104080000|2022-06-01 17:21:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|13
1654104090000|2022-06-01 17:21:30|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|10
1654104100000|2022-06-01 17:21:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|31
1654104130000|2022-06-01 17:22:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|7
1654104140000|2022-06-01 17:22:20|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|16
1654104150000|2022-06-01 17:22:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654104160000|2022-06-01 17:22:40|||||||||1
1654104170000|2022-06-01 17:22:50|||||||||7
1654104190000|2022-06-01 17:23:10|||||||||16
1654104210000|2022-06-01 17:23:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15
1654104220000|2022-06-01 17:23:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|42
1654104230000|2022-06-01 17:23:50|||||||||10
1654104240000|2022-06-01 17:24:00|||||||||1
1654104250000|2022-06-01 17:24:10|||||||||16
1654104260000|2022-06-01 17:24:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654104270000|2022-06-01 17:24:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|33
1654104280000|2022-06-01 17:24:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654104290000|2022-06-01 17:24:50|||||||||1
1654104300000|2022-06-01 17:25:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|40
1654104320000|2022-06-01 17:25:20|||||||||48
1654104330000|2022-06-01 17:25:30|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|27
1654104340000|2022-06-01 17:25:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654104350000|2022-06-01 17:25:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|26
1654104360000|2022-06-01 17:26:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|7
1654104380000|2022-06-01 17:26:20|||||||||49
1654104390000|2022-06-01 17:26:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|21
1654104400000|2022-06-01 17:26:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|37
1654104410000|2022-06-01 17:26:50|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|22
1654104420000|2022-06-01 17:27:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654104430000|2022-06-01 17:27:10|||||||||5
1654104460000|2022-06-01 17:27:40|||||||||2
1654104530000|2022-06-01 17:28:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|70
1654104540000|2022-06-01 17:29:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|26
1654104550000|2022-06-01 17:29:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|31
1654104560000|2022-06-01 17:29:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|6
1654104580000|2022-06-01 17:29:40|||||||||1
1654104600000|2022-06-01 17:30:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|23
1654104610000|2022-06-01 17:30:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|89
1654104620000|2022-06-01 17:30:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|66
1654104630000|2022-06-01 17:30:30|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|58
1654104640000|2022-06-01 17:30:40|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|19
1654104650000|2022-06-01 17:30:50|||||||||2
1654104660000|2022-06-01 17:31:00|||||||||11
1654104670000|2022-06-01 17:31:10|||||||||36
1654104680000|2022-06-01 17:31:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|3
1654104690000|2022-06-01 17:31:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|66
1654104700000|2022-06-01 17:31:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|44
1654104710000|2022-06-01 17:31:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|42
1654104730000|2022-06-01 17:32:10|||||||||67
1654104740000|2022-06-01 17:32:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|98
1654104750000|2022-06-01 17:32:30|||||||||9
1654104760000|2022-06-01 17:32:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|44
1654104770000|2022-06-01 17:32:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|80
1654104780000|2022-06-01 17:33:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|29
1654104790000|2022-06-01 17:33:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|17
1654104800000|2022-06-01 17:33:20|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|44
1654104830000|2022-06-01 17:33:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|53
1654104840000|2022-06-01 17:34:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|19
1654104850000|2022-06-01 17:34:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|39
1654104860000|2022-06-01 17:34:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|50
1654104870000|2022-06-01 17:34:30|||||||||6
1654104880000|2022-06-01 17:34:40|||||||||19
1654104900000|2022-06-01 17:35:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|12
1654104910000|2022-06-01 17:35:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|33
1654104920000|2022-06-01 17:35:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|23
1654104930000|2022-06-01 17:35:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|41
1654104940000|2022-06-01 17:35:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|21
1654104950000|2022-06-01 17:35:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|58
1654104960000|2022-06-01 17:36:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|4
1654104970000|2022-06-01 17:36:10|||||||||3
1654104980000|2022-06-01 17:36:20|||||||||1
1654104990000|2022-06-01 17:36:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|19
1654105000000|2022-06-01 17:36:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15503.6|15499.6|23
1654105010000|2022-06-01 17:36:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654105020000|2022-06-01 17:37:00|||||||||9
1654105030000|2022-06-01 17:37:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|9
1654105050000|2022-06-01 17:37:30|||||||||5
1654105070000|2022-06-01 17:37:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|25
1654105090000|2022-06-01 17:38:10|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|23
1654105120000|2022-06-01 17:38:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|25
1654105130000|2022-06-01 17:38:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|49
1654105140000|2022-06-01 17:39:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15
1654105150000|2022-06-01 17:39:10|||||||||3
1654105170000|2022-06-01 17:39:30|||||||||16
1654105200000|2022-06-01 17:40:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|14
1654105210000|2022-06-01 17:40:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|16
1654105230000|2022-06-01 17:40:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|9
1654105240000|2022-06-01 17:40:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|26
1654105250000|2022-06-01 17:40:50|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|17
1654105260000|2022-06-01 17:41:00|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|113
1654105270000|2022-06-01 17:41:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|30
1654105280000|2022-06-01 17:41:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|13
1654105290000|2022-06-01 17:41:30|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|22
1654105300000|2022-06-01 17:41:40|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|14
1654105310000|2022-06-01 17:41:50|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|7
1654105320000|2022-06-01 17:42:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|7
1654105330000|2022-06-01 17:42:10|||||||||6
1654105370000|2022-06-01 17:42:50|||||||||22
1654105380000|2022-06-01 17:43:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|25
1654105390000|2022-06-01 17:43:10|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|29
1654105400000|2022-06-01 17:43:20|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|23
1654105410000|2022-06-01 17:43:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654105430000|2022-06-01 17:43:50|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|19
1654105440000|2022-06-01 17:44:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|22
1654105450000|2022-06-01 17:44:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|17
1654105460000|2022-06-01 17:44:20|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|12
1654105470000|2022-06-01 17:44:30|||||||||3
1654105480000|2022-06-01 17:44:40|||||||||1
1654105490000|2022-06-01 17:44:50|||||||||1
1654105500000|2022-06-01 17:45:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|116
1654105510000|2022-06-01 17:45:10|||||||||11
1654105520000|2022-06-01 17:45:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|11
1654105530000|2022-06-01 17:45:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|23
1654105540000|2022-06-01 17:45:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|5
1654105550000|2022-06-01 17:45:50|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|69
1654105560000|2022-06-01 17:46:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|11
1654105570000|2022-06-01 17:46:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|55
1654105580000|2022-06-01 17:46:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|29
1654105590000|2022-06-01 17:46:30|||||||||10
1654105600000|2022-06-01 17:46:40|||||||||33
1654105610000|2022-06-01 17:46:50|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|30
1654105620000|2022-06-01 17:47:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|24
1654105640000|2022-06-01 17:47:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|96
1654105650000|2022-06-01 17:47:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|6
1654105660000|2022-06-01 17:47:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|22
1654105670000|2022-06-01 17:47:50|||||||||1
1654105700000|2022-06-01 17:48:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|57
1654105720000|2022-06-01 17:48:40|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|19
1654105730000|2022-06-01 17:48:50|||||||||14
1654105740000|2022-06-01 17:49:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654105770000|2022-06-01 17:49:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|4
1654105800000|2022-06-01 17:50:00|||||||||8
1654105810000|2022-06-01 17:50:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|1
1654105840000|2022-06-01 17:50:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|66
1654105850000|2022-06-01 17:50:50|15502|15498|15502|15498|15502|15498|15502|15498|5
1654105860000|2022-06-01 17:51:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|9
1654105870000|2022-06-01 17:51:10|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|5
1654105880000|2022-06-01 17:51:20|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|14
1654105890000|2022-06-01 17:51:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|55
1654105910000|2022-06-01 17:51:50|||||||||1
1654105920000|2022-06-01 17:52:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|13
1654105930000|2022-06-01 17:52:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|3
1654105940000|2022-06-01 17:52:20|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|12
1654105950000|2022-06-01 17:52:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|11
1654105960000|2022-06-01 17:52:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|5
1654105970000|2022-06-01 17:52:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|9
1654105980000|2022-06-01 17:53:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|11
1654105990000|2022-06-01 17:53:10|||||||||42
1654106000000|2022-06-01 17:53:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|0
1654106010000|2022-06-01 17:53:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|3
1654106020000|2022-06-01 17:53:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|12
1654106030000|2022-06-01 17:53:50|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|21
1654106040000|2022-06-01 17:54:00|||||||||36
1654106050000|2022-06-01 17:54:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|10
1654106060000|2022-06-01 17:54:20|15502|15498|15502|15498|15503.6|15499.6|15502|15498|34
1654106070000|2022-06-01 17:54:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|8
1654106080000|2022-06-01 17:54:40|15502|15498|15502|15498|15502|15498|15502|15498|1
1654106090000|2022-06-01 17:54:50|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654106100000|2022-06-01 17:55:00|||||||||1
1654106120000|2022-06-01 17:55:20|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|59
1654106130000|2022-06-01 17:55:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|9
1654106140000|2022-06-01 17:55:40|||||||||14
1654106150000|2022-06-01 17:55:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|12
1654106160000|2022-06-01 17:56:00|||||||||6
1654106170000|2022-06-01 17:56:10|||||||||5
1654106180000|2022-06-01 17:56:20|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|48
1654106190000|2022-06-01 17:56:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|9
1654106200000|2022-06-01 17:56:40|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|64
1654106210000|2022-06-01 17:56:50|15497.3|15493.3|15492.6|15488.6|15497.3|15493.3|15491.1|15487.1|22
1654106220000|2022-06-01 17:57:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|4
1654106240000|2022-06-01 17:57:20|||||||||1
1654106260000|2022-06-01 17:57:40|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|46
1654106270000|2022-06-01 17:57:50|15492.6|15488.6|15492.6|15488.6|15494.2|15490.2|15492.6|15488.6|3
1654106280000|2022-06-01 17:58:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|28
1654106300000|2022-06-01 17:58:20|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|19
1654106310000|2022-06-01 17:58:30|15492.6|15488.6|15492.6|15488.6|15494.2|15490.2|15492.6|15488.6|29
1654106320000|2022-06-01 17:58:40|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|15
1654106330000|2022-06-01 17:58:50|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|7
1654106340000|2022-06-01 17:59:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|24
1654106350000|2022-06-01 17:59:10|15492.6|15488.6|15495.8|15491.8|15497.3|15493.3|15492.6|15488.6|24
1654106360000|2022-06-01 17:59:20|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|11
1654106370000|2022-06-01 17:59:30|||||||||1
1654106380000|2022-06-01 17:59:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|16
1654106390000|2022-06-01 17:59:50|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|8
1654106400000|2022-06-01 18:00:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|10
1654106410000|2022-06-01 18:00:10|||||||||2
1654106430000|2022-06-01 18:00:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|47
1654106440000|2022-06-01 18:00:40|||||||||15
1654106450000|2022-06-01 18:00:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|62
1654106460000|2022-06-01 18:01:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|22
1654106470000|2022-06-01 18:01:10|15502|15498|15502|15498|15502|15498|15502|15498|7
1654106480000|2022-06-01 18:01:20|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|7
1654106490000|2022-06-01 18:01:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|6
1654106500000|2022-06-01 18:01:40|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|12
1654106510000|2022-06-01 18:01:50|||||||||61
1654106520000|2022-06-01 18:02:00|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|36
1654106530000|2022-06-01 18:02:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|26
1654106540000|2022-06-01 18:02:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|7
1654106560000|2022-06-01 18:02:40|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|47
1654106570000|2022-06-01 18:02:50|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|13
1654106590000|2022-06-01 18:03:10|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|1
1654106600000|2022-06-01 18:03:20|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|19
1654106610000|2022-06-01 18:03:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|36
1654106640000|2022-06-01 18:04:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|32
1654106650000|2022-06-01 18:04:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|40
1654106660000|2022-06-01 18:04:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|12
1654106690000|2022-06-01 18:04:50|||||||||6
1654106700000|2022-06-01 18:05:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|47
1654106740000|2022-06-01 18:05:40|15502|15498|15506.7|15502.7|15506.7|15502.7|15502|15498|91
1654106750000|2022-06-01 18:05:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15
1654106760000|2022-06-01 18:06:00|15502|15498|15502|15498|15503.6|15499.6|15502|15498|8
1654106770000|2022-06-01 18:06:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|7
1654106780000|2022-06-01 18:06:20|15502|15498|15502|15498|15502|15498|15502|15498|2
1654106790000|2022-06-01 18:06:30|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|33
1654106800000|2022-06-01 18:06:40|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|45
1654106810000|2022-06-01 18:06:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|21
1654106820000|2022-06-01 18:07:00|||||||||1
1654106850000|2022-06-01 18:07:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|62
1654106860000|2022-06-01 18:07:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|13
1654106870000|2022-06-01 18:07:50|||||||||4
1654106880000|2022-06-01 18:08:00|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|79
1654106890000|2022-06-01 18:08:10|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|57
1654106900000|2022-06-01 18:08:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654106920000|2022-06-01 18:08:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|9
1654106930000|2022-06-01 18:08:50|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|23
1654106940000|2022-06-01 18:09:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|9
1654106950000|2022-06-01 18:09:10|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|4
1654106960000|2022-06-01 18:09:20|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|0
1654106970000|2022-06-01 18:09:30|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|1
1654106980000|2022-06-01 18:09:40|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|4
1654106990000|2022-06-01 18:09:50|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|1
1654107000000|2022-06-01 18:10:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|13
1654107010000|2022-06-01 18:10:10|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|21
1654107020000|2022-06-01 18:10:20|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|27
1654107040000|2022-06-01 18:10:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|78
1654107050000|2022-06-01 18:10:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654107060000|2022-06-01 18:11:00|||||||||5
1654107080000|2022-06-01 18:11:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|52
1654107090000|2022-06-01 18:11:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|24
1654107100000|2022-06-01 18:11:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|6
1654107110000|2022-06-01 18:11:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654107140000|2022-06-01 18:12:20|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|25
1654107190000|2022-06-01 18:13:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|17
1654107200000|2022-06-01 18:13:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|11
1654107220000|2022-06-01 18:13:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|3
1654107240000|2022-06-01 18:14:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|16
1654107290000|2022-06-01 18:14:50|||||||||5
1654107310000|2022-06-01 18:15:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|37
1654107320000|2022-06-01 18:15:20|||||||||10
1654107350000|2022-06-01 18:15:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|79
1654107360000|2022-06-01 18:16:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|33
1654107390000|2022-06-01 18:16:30|||||||||9
1654107410000|2022-06-01 18:16:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|39
1654107420000|2022-06-01 18:17:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|30
1654107430000|2022-06-01 18:17:10|||||||||3
1654107450000|2022-06-01 18:17:30|||||||||3
1654107470000|2022-06-01 18:17:50|||||||||3
1654107480000|2022-06-01 18:18:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|5
1654107490000|2022-06-01 18:18:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|9
1654107500000|2022-06-01 18:18:20|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|6
1654107510000|2022-06-01 18:18:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|2
1654107520000|2022-06-01 18:18:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|9
1654107530000|2022-06-01 18:18:50|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|8
1654107540000|2022-06-01 18:19:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|18
1654107550000|2022-06-01 18:19:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|20
1654107560000|2022-06-01 18:19:20|||||||||42
1654107570000|2022-06-01 18:19:30|||||||||6
1654107590000|2022-06-01 18:19:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|11
1654107600000|2022-06-01 18:20:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|15
1654107610000|2022-06-01 18:20:10|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|36
1654107620000|2022-06-01 18:20:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|73
1654107640000|2022-06-01 18:20:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|1
1654107650000|2022-06-01 18:20:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|1
1654107660000|2022-06-01 18:21:00|15520.8|15516.8|15512.9|15508.9|15520.8|15516.8|15512.9|15508.9|111
1654107680000|2022-06-01 18:21:20|||||||||22
1654107690000|2022-06-01 18:21:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|7
1654107700000|2022-06-01 18:21:40|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|13
1654107720000|2022-06-01 18:22:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|25
1654107730000|2022-06-01 18:22:10|||||||||29
1654107740000|2022-06-01 18:22:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|62
1654107750000|2022-06-01 18:22:30|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|107
1654107760000|2022-06-01 18:22:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|26
1654107770000|2022-06-01 18:22:50|||||||||58
1654107780000|2022-06-01 18:23:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654107790000|2022-06-01 18:23:10|||||||||1
1654107800000|2022-06-01 18:23:20|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|14
1654107820000|2022-06-01 18:23:40|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|51
1654107830000|2022-06-01 18:23:50|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|5
1654107840000|2022-06-01 18:24:00|15517.6|15513.6|15514.5|15510.5|15517.6|15513.6|15512.9|15508.9|65
1654107850000|2022-06-01 18:24:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654107870000|2022-06-01 18:24:30|||||||||9
1654107880000|2022-06-01 18:24:40|||||||||4
1654107890000|2022-06-01 18:24:50|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|38
1654107900000|2022-06-01 18:25:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|6
1654107910000|2022-06-01 18:25:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|56
1654107920000|2022-06-01 18:25:20|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|15
1654107930000|2022-06-01 18:25:30|||||||||16
1654107940000|2022-06-01 18:25:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|2
1654107950000|2022-06-01 18:25:50|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|18
1654107980000|2022-06-01 18:26:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|33
1654107990000|2022-06-01 18:26:30|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|25
1654108010000|2022-06-01 18:26:50|||||||||1
1654108030000|2022-06-01 18:27:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|18
1654108040000|2022-06-01 18:27:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|57
1654108050000|2022-06-01 18:27:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|9
1654108060000|2022-06-01 18:27:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|56
1654108070000|2022-06-01 18:27:50|||||||||13
1654108090000|2022-06-01 18:28:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|13
1654108110000|2022-06-01 18:28:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|18
1654108120000|2022-06-01 18:28:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|64
1654108130000|2022-06-01 18:28:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|6
1654108140000|2022-06-01 18:29:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|5
1654108150000|2022-06-01 18:29:10|||||||||28
1654108160000|2022-06-01 18:29:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|17
1654108180000|2022-06-01 18:29:40|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|15
1654108190000|2022-06-01 18:29:50|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|11
1654108200000|2022-06-01 18:30:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|3
1654108220000|2022-06-01 18:30:20|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|15
1654108230000|2022-06-01 18:30:30|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|4
1654108240000|2022-06-01 18:30:40|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|11
1654108250000|2022-06-01 18:30:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|7
1654108260000|2022-06-01 18:31:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|29
1654108270000|2022-06-01 18:31:10|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|11
1654108280000|2022-06-01 18:31:20|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|69
1654108290000|2022-06-01 18:31:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|6
1654108300000|2022-06-01 18:31:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|68
1654108310000|2022-06-01 18:31:50|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|18
1654108320000|2022-06-01 18:32:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|47
1654108330000|2022-06-01 18:32:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|49
1654108340000|2022-06-01 18:32:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|12
1654108350000|2022-06-01 18:32:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|60
1654108360000|2022-06-01 18:32:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15
1654108370000|2022-06-01 18:32:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|35
1654108380000|2022-06-01 18:33:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|49
1654108390000|2022-06-01 18:33:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|60
1654108420000|2022-06-01 18:33:40|||||||||6
1654108430000|2022-06-01 18:33:50|||||||||1
1654108440000|2022-06-01 18:34:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|64
1654108450000|2022-06-01 18:34:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|40
1654108510000|2022-06-01 18:35:10|||||||||2
1654108520000|2022-06-01 18:35:20|||||||||1
1654108530000|2022-06-01 18:35:30|||||||||1
1654108540000|2022-06-01 18:35:40|||||||||7
1654108570000|2022-06-01 18:36:10|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|16
1654108590000|2022-06-01 18:36:30|||||||||1
1654108600000|2022-06-01 18:36:40|||||||||2
1654108610000|2022-06-01 18:36:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|5
1654108620000|2022-06-01 18:37:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|48
1654108630000|2022-06-01 18:37:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|21
1654108640000|2022-06-01 18:37:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|31
1654108650000|2022-06-01 18:37:30|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|48
1654108660000|2022-06-01 18:37:40|||||||||3
1654108670000|2022-06-01 18:37:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|6
1654108680000|2022-06-01 18:38:00|15527|15523|15531.7|15527.7|15531.7|15527.7|15527|15523|41
1654108690000|2022-06-01 18:38:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|5
1654108700000|2022-06-01 18:38:20|||||||||2
1654108710000|2022-06-01 18:38:30|||||||||3
1654108720000|2022-06-01 18:38:40|||||||||1
1654108730000|2022-06-01 18:38:50|||||||||1
1654108740000|2022-06-01 18:39:00|||||||||4
1654108750000|2022-06-01 18:39:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|25
1654108760000|2022-06-01 18:39:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|13
1654108770000|2022-06-01 18:39:30|||||||||25
1654108800000|2022-06-01 18:40:00|||||||||11
1654108810000|2022-06-01 18:40:10|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|5
1654108820000|2022-06-01 18:40:20|||||||||1
1654108860000|2022-06-01 18:41:00|||||||||1
1654108880000|2022-06-01 18:41:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|6
1654108890000|2022-06-01 18:41:30|||||||||35
1654108900000|2022-06-01 18:41:40|||||||||8
1654108910000|2022-06-01 18:41:50|||||||||1
1654108920000|2022-06-01 18:42:00|||||||||1
1654108930000|2022-06-01 18:42:10|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|41
1654108940000|2022-06-01 18:42:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|10
1654108950000|2022-06-01 18:42:30|15527|15523|15527|15523|15527|15523|15527|15523|31
1654108960000|2022-06-01 18:42:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|16
1654108970000|2022-06-01 18:42:50|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|5
1654108980000|2022-06-01 18:43:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|1
1654108990000|2022-06-01 18:43:10|||||||||21
1654109000000|2022-06-01 18:43:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|30
1654109010000|2022-06-01 18:43:30|15527|15523|15527|15523|15527|15523|15525.4|15521.4|3
1654109020000|2022-06-01 18:43:40|15525.4|15521.4|15525.4|15521.4|15527|15523|15525.4|15521.4|0
1654109030000|2022-06-01 18:43:50|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|4
1654109040000|2022-06-01 18:44:00|15525.4|15521.4|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|39
1654109050000|2022-06-01 18:44:10|||||||||6
1654109060000|2022-06-01 18:44:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|7
1654109070000|2022-06-01 18:44:30|||||||||9
1654109080000|2022-06-01 18:44:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|12
1654109090000|2022-06-01 18:44:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654109100000|2022-06-01 18:45:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|30
1654109130000|2022-06-01 18:45:30|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|41
1654109140000|2022-06-01 18:45:40|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|11
1654109150000|2022-06-01 18:45:50|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|15
1654109160000|2022-06-01 18:46:00|15531.7|15527.7|15530.1|15526.1|15533.3|15529.3|15528.6|15524.6|50
1654109170000|2022-06-01 18:46:10|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|5
1654109180000|2022-06-01 18:46:20|15533.3|15529.3|15530.1|15526.1|15534.8|15530.8|15530.1|15526.1|18
1654109190000|2022-06-01 18:46:30|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|6
1654109200000|2022-06-01 18:46:40|15527|15523|15527|15523|15528.6|15524.6|15527|15523|6
1654109210000|2022-06-01 18:46:50|15525.4|15521.4|15525.4|15521.4|15527|15523|15525.4|15521.4|18
1654109220000|2022-06-01 18:47:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|25
1654109230000|2022-06-01 18:47:10|15520.8|15516.8|15525.4|15521.4|15525.4|15521.4|15520.8|15516.8|16
1654109240000|2022-06-01 18:47:20|||||||||3
1654109250000|2022-06-01 18:47:30|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|26
1654109260000|2022-06-01 18:47:40|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|95
1654109270000|2022-06-01 18:47:50|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|24
1654109280000|2022-06-01 18:48:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|39
1654109290000|2022-06-01 18:48:10|||||||||3
1654109300000|2022-06-01 18:48:20|||||||||6
1654109310000|2022-06-01 18:48:30|||||||||7
1654109320000|2022-06-01 18:48:40|||||||||1
1654109330000|2022-06-01 18:48:50|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|8
1654109340000|2022-06-01 18:49:00|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|7
1654109360000|2022-06-01 18:49:20|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|24
1654109370000|2022-06-01 18:49:30|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|19
1654109380000|2022-06-01 18:49:40|||||||||42
1654109390000|2022-06-01 18:49:50|||||||||15
1654109400000|2022-06-01 18:50:00|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|88
1654109410000|2022-06-01 18:50:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|25
1654109420000|2022-06-01 18:50:20|||||||||6
1654109430000|2022-06-01 18:50:30|||||||||1
1654109450000|2022-06-01 18:50:50|15533.3|15529.3|15530.1|15526.1|15533.3|15529.3|15530.1|15526.1|10
1654109460000|2022-06-01 18:51:00|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|20
1654109470000|2022-06-01 18:51:10|||||||||1
1654109480000|2022-06-01 18:51:20|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|11
1654109490000|2022-06-01 18:51:30|||||||||13
1654109500000|2022-06-01 18:51:40|||||||||3
1654109510000|2022-06-01 18:51:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|13
1654109520000|2022-06-01 18:52:00|||||||||10
1654109530000|2022-06-01 18:52:10|15527|15523|15527|15523|15528.6|15524.6|15527|15523|24
1654109540000|2022-06-01 18:52:20|15525.4|15521.4|15525.4|15521.4|15527|15523|15525.4|15521.4|2
1654109550000|2022-06-01 18:52:30|||||||||1
1654109560000|2022-06-01 18:52:40|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|15
1654109570000|2022-06-01 18:52:50|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|8
1654109590000|2022-06-01 18:53:10|||||||||19
1654109600000|2022-06-01 18:53:20|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|19
1654109610000|2022-06-01 18:53:30|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|24
1654109620000|2022-06-01 18:53:40|15527|15523|15527|15523|15527|15523|15525.4|15521.4|2
1654109630000|2022-06-01 18:53:50|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|29
1654109640000|2022-06-01 18:54:00|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|44
1654109650000|2022-06-01 18:54:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654109670000|2022-06-01 18:54:30|||||||||5
1654109680000|2022-06-01 18:54:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|22
1654109700000|2022-06-01 18:55:00|||||||||6
1654109720000|2022-06-01 18:55:20|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|21
1654109730000|2022-06-01 18:55:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|7
1654109760000|2022-06-01 18:56:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|88
1654109770000|2022-06-01 18:56:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|17
1654109780000|2022-06-01 18:56:20|||||||||3
1654109790000|2022-06-01 18:56:30|||||||||11
1654109800000|2022-06-01 18:56:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|21
1654109840000|2022-06-01 18:57:20|||||||||4
1654109850000|2022-06-01 18:57:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|24
1654109870000|2022-06-01 18:57:50|||||||||17
1654120800000|2022-06-01 22:00:00|15619.2|15615.2|15586.4|15582.4|15619.2|15615.2|15586.4|15582.4|21
1654120810000|2022-06-01 22:00:10|15578.6|15574.6|15589.5|15585.5|15589.5|15585.5|15575.4|15571.4|18
1654120820000|2022-06-01 22:00:20|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|14
1654120830000|2022-06-01 22:00:30|||||||||7
1654120840000|2022-06-01 22:00:40|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|1
1654120850000|2022-06-01 22:00:50|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|1
1654120870000|2022-06-01 22:01:10|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|0
1654120880000|2022-06-01 22:01:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654120890000|2022-06-01 22:01:30|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|4
1654120910000|2022-06-01 22:01:50|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|2
1654120930000|2022-06-01 22:02:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654120970000|2022-06-01 22:02:50|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|1
1654120980000|2022-06-01 22:03:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654121000000|2022-06-01 22:03:20|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1654121020000|2022-06-01 22:03:40|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|0
1654121030000|2022-06-01 22:03:50|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|1
1654121090000|2022-06-01 22:04:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654121150000|2022-06-01 22:05:50|15577|15573|15577|15573|15577|15573|15577|15573|1
1654121170000|2022-06-01 22:06:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654121180000|2022-06-01 22:06:20|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|12
1654121190000|2022-06-01 22:06:30|15570.8|15566.8|15575.4|15571.4|15575.4|15571.4|15570.8|15566.8|64
1654121210000|2022-06-01 22:06:50|15573.9|15569.9|15570.8|15566.8|15573.9|15569.9|15570.8|15566.8|17
1654121220000|2022-06-01 22:07:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654121340000|2022-06-01 22:09:00|15573.9|15569.9|15570.8|15566.8|15573.9|15569.9|15570.8|15566.8|7
1654121390000|2022-06-01 22:09:50|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|9
1654121400000|2022-06-01 22:10:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654121450000|2022-06-01 22:10:50|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|3
1654121460000|2022-06-01 22:11:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|5
1654121470000|2022-06-01 22:11:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654121490000|2022-06-01 22:11:30|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|2
1654121530000|2022-06-01 22:12:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|3
1654121660000|2022-06-01 22:14:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1654121680000|2022-06-01 22:14:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|7
1654121750000|2022-06-01 22:15:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654121760000|2022-06-01 22:16:00|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|43
1654121780000|2022-06-01 22:16:20|||||||||2
1654121880000|2022-06-01 22:18:00|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|0
1654122000000|2022-06-01 22:20:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654122050000|2022-06-01 22:20:50|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|6
1654122070000|2022-06-01 22:21:10|||||||||2
1654122110000|2022-06-01 22:21:50|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|4
1654122120000|2022-06-01 22:22:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654122150000|2022-06-01 22:22:30|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|11
1654122230000|2022-06-01 22:23:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654122260000|2022-06-01 22:24:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654122340000|2022-06-01 22:25:40|||||||||1
1654122480000|2022-06-01 22:28:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|10
1654122490000|2022-06-01 22:28:10|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|6
1654122500000|2022-06-01 22:28:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654122540000|2022-06-01 22:29:00|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|4
1654122720000|2022-06-01 22:32:00|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15561.4|15557.4|0
1654122730000|2022-06-01 22:32:10|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|1
1654122750000|2022-06-01 22:32:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654122780000|2022-06-01 22:33:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654122850000|2022-06-01 22:34:10|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1654122860000|2022-06-01 22:34:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654122970000|2022-06-01 22:36:10|15564.5|15560.5|15567.6|15563.6|15567.6|15563.6|15562.9|15558.9|53
1654123020000|2022-06-01 22:37:00|||||||||6
1654123070000|2022-06-01 22:37:50|||||||||1
1654123100000|2022-06-01 22:38:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1654123140000|2022-06-01 22:39:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1654123170000|2022-06-01 22:39:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|1
1654123200000|2022-06-01 22:40:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|6
1654123240000|2022-06-01 22:40:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654123260000|2022-06-01 22:41:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654123320000|2022-06-01 22:42:00|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1654123340000|2022-06-01 22:42:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1654123350000|2022-06-01 22:42:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654123370000|2022-06-01 22:42:50|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|7
1654123450000|2022-06-01 22:44:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|6
1654123460000|2022-06-01 22:44:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654123500000|2022-06-01 22:45:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|2
1654123530000|2022-06-01 22:45:30|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|2
1654123540000|2022-06-01 22:45:40|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654123550000|2022-06-01 22:45:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|3
1654123580000|2022-06-01 22:46:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654123610000|2022-06-01 22:46:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654123630000|2022-06-01 22:47:10|||||||||2
1654123670000|2022-06-01 22:47:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|3
1654123690000|2022-06-01 22:48:10|||||||||1
1654123720000|2022-06-01 22:48:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654123740000|2022-06-01 22:49:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654123790000|2022-06-01 22:49:50|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|7
1654123800000|2022-06-01 22:50:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|1
1654123840000|2022-06-01 22:50:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654123890000|2022-06-01 22:51:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654123910000|2022-06-01 22:51:50|||||||||1
1654123920000|2022-06-01 22:52:00|15577|15573|15577|15573|15577|15573|15577|15573|2
1654123950000|2022-06-01 22:52:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654123960000|2022-06-01 22:52:40|15577|15573|15577|15573|15577|15573|15577|15573|3
1654123970000|2022-06-01 22:52:50|15578.6|15574.6|15577|15573|15580.1|15576.1|15577|15573|4
1654123990000|2022-06-01 22:53:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654124000000|2022-06-01 22:53:20|15577|15573|15577|15573|15577|15573|15577|15573|1
1654124040000|2022-06-01 22:54:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|3
1654124060000|2022-06-01 22:54:20|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654124120000|2022-06-01 22:55:20|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654124140000|2022-06-01 22:55:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654124160000|2022-06-01 22:56:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1654124190000|2022-06-01 22:56:30|||||||||1
1654124250000|2022-06-01 22:57:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654124330000|2022-06-01 22:58:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1654124340000|2022-06-01 22:59:00|||||||||1
1654124400000|2022-06-01 23:00:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654124420000|2022-06-01 23:00:20|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1654124440000|2022-06-01 23:00:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654124500000|2022-06-01 23:01:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654124510000|2022-06-01 23:01:50|||||||||10
1654124550000|2022-06-01 23:02:30|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|66
1654124570000|2022-06-01 23:02:50|15577|15573|15577|15573|15577|15573|15577|15573|7
1654124610000|2022-06-01 23:03:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654124630000|2022-06-01 23:03:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|4
1654124680000|2022-06-01 23:04:40|15577|15573|15577|15573|15577|15573|15577|15573|9
1654124690000|2022-06-01 23:04:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|14
1654124760000|2022-06-01 23:06:00|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654124780000|2022-06-01 23:06:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654124800000|2022-06-01 23:06:40|15577|15573|15577|15573|15577|15573|15577|15573|1
1654124830000|2022-06-01 23:07:10|||||||||1
1654124870000|2022-06-01 23:07:50|15578.6|15574.6|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|1
1654124940000|2022-06-01 23:09:00|15577|15573|15577|15573|15577|15573|15577|15573|13
1654124980000|2022-06-01 23:09:40|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|2
1654124990000|2022-06-01 23:09:50|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|2
1654125000000|2022-06-01 23:10:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|3
1654125060000|2022-06-01 23:11:00|||||||||1
1654125130000|2022-06-01 23:12:10|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|0
1654125310000|2022-06-01 23:15:10|||||||||1
1654125320000|2022-06-01 23:15:20|15567.6|15563.6|15564.5|15560.5|15567.6|15563.6|15564.5|15560.5|1
1654125330000|2022-06-01 23:15:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654125350000|2022-06-01 23:15:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|2
1654125360000|2022-06-01 23:16:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|4
1654125380000|2022-06-01 23:16:20|||||||||13
1654125390000|2022-06-01 23:16:30|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654125420000|2022-06-01 23:17:00|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|1
1654125430000|2022-06-01 23:17:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654125460000|2022-06-01 23:17:40|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|4
1654125470000|2022-06-01 23:17:50|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|3
1654125490000|2022-06-01 23:18:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|2
1654125510000|2022-06-01 23:18:30|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654125520000|2022-06-01 23:18:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654125550000|2022-06-01 23:19:10|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|3
1654125590000|2022-06-01 23:19:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654125610000|2022-06-01 23:20:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654125620000|2022-06-01 23:20:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654125650000|2022-06-01 23:20:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654125760000|2022-06-01 23:22:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654125810000|2022-06-01 23:23:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|7
1654125820000|2022-06-01 23:23:40|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|0
1654125840000|2022-06-01 23:24:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|0
1654125850000|2022-06-01 23:24:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|2
1654125860000|2022-06-01 23:24:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654125870000|2022-06-01 23:24:30|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|5
1654126040000|2022-06-01 23:27:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|2
1654126050000|2022-06-01 23:27:30|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|3
1654126060000|2022-06-01 23:27:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654126100000|2022-06-01 23:28:20|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654126110000|2022-06-01 23:28:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654126140000|2022-06-01 23:29:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|1
1654126160000|2022-06-01 23:29:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1654126170000|2022-06-01 23:29:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654126200000|2022-06-01 23:30:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1654126210000|2022-06-01 23:30:10|15567.6|15563.6|15564.5|15560.5|15567.6|15563.6|15564.5|15560.5|5
1654126250000|2022-06-01 23:30:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654126260000|2022-06-01 23:31:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|1
1654126280000|2022-06-01 23:31:20|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|0
1654126360000|2022-06-01 23:32:40|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|0
1654126380000|2022-06-01 23:33:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654126390000|2022-06-01 23:33:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1654126420000|2022-06-01 23:33:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654126510000|2022-06-01 23:35:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|3
1654126520000|2022-06-01 23:35:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654126530000|2022-06-01 23:35:30|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654126540000|2022-06-01 23:35:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654126550000|2022-06-01 23:35:50|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654126560000|2022-06-01 23:36:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|0
1654126680000|2022-06-01 23:38:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|2
1654126690000|2022-06-01 23:38:10|15552|15548|15552|15548|15552|15548|15552|15548|2
1654126700000|2022-06-01 23:38:20|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|9
1654126720000|2022-06-01 23:38:40|||||||||3
1654126740000|2022-06-01 23:39:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654126750000|2022-06-01 23:39:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654126760000|2022-06-01 23:39:20|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|0
1654126770000|2022-06-01 23:39:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654126800000|2022-06-01 23:40:00|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|1
1654126840000|2022-06-01 23:40:40|||||||||1
1654126850000|2022-06-01 23:40:50|||||||||2
1654126980000|2022-06-01 23:43:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654126990000|2022-06-01 23:43:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|0
1654127010000|2022-06-01 23:43:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654127060000|2022-06-01 23:44:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|2
1654127230000|2022-06-01 23:47:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|3
1654127240000|2022-06-01 23:47:20|||||||||1
1654127250000|2022-06-01 23:47:30|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|2
1654127270000|2022-06-01 23:47:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654127290000|2022-06-01 23:48:10|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|9
1654127320000|2022-06-01 23:48:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|1
1654127390000|2022-06-01 23:49:50|15552|15548|15552|15548|15552|15548|15552|15548|6
1654127410000|2022-06-01 23:50:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654127460000|2022-06-01 23:51:00|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|4
1654127480000|2022-06-01 23:51:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654127490000|2022-06-01 23:51:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|5
1654127600000|2022-06-01 23:53:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|8
1654127850000|2022-06-01 23:57:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|2
1654127870000|2022-06-01 23:57:50|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|1
1654127880000|2022-06-01 23:58:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1654127890000|2022-06-01 23:58:10|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1654127900000|2022-06-01 23:58:20|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|13
1654127920000|2022-06-01 23:58:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654127930000|2022-06-01 23:58:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|2
1654127940000|2022-06-01 23:59:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|0
1654127960000|2022-06-01 23:59:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654127970000|2022-06-01 23:59:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|13
1654127980000|2022-06-01 23:59:40|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|10
1654127990000|2022-06-01 23:59:50|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|5
1654128000000|2022-06-02 00:00:00|15578.6|15574.6|15577|15573|15578.6|15574.6|15575.4|15571.4|15
1654128010000|2022-06-02 00:00:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654128030000|2022-06-02 00:00:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|2
1654128060000|2022-06-02 00:01:00|15580.1|15576.1|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|10
1654128070000|2022-06-02 00:01:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654128080000|2022-06-02 00:01:20|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|4
1654128090000|2022-06-02 00:01:30|||||||||32
1654128100000|2022-06-02 00:01:40|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|23
1654128110000|2022-06-02 00:01:50|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|28
1654128120000|2022-06-02 00:02:00|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|5
1654128130000|2022-06-02 00:02:10|15587.9|15583.9|15591.1|15587.1|15592.6|15588.6|15587.9|15583.9|2
1654128140000|2022-06-02 00:02:20|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|16
1654128150000|2022-06-02 00:02:30|||||||||32
1654128160000|2022-06-02 00:02:40|||||||||1
1654128170000|2022-06-02 00:02:50|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|30
1654128180000|2022-06-02 00:03:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|6
1654128190000|2022-06-02 00:03:10|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|4
1654128200000|2022-06-02 00:03:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|0
1654128220000|2022-06-02 00:03:40|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|6
1654128230000|2022-06-02 00:03:50|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|1
1654128240000|2022-06-02 00:04:00|||||||||29
1654128250000|2022-06-02 00:04:10|||||||||1
1654128260000|2022-06-02 00:04:20|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|4
1654128270000|2022-06-02 00:04:30|15600.4|15596.4|15602|15598|15605.1|15601.1|15600.4|15596.4|14
1654128280000|2022-06-02 00:04:40|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|0
1654128290000|2022-06-02 00:04:50|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|1
1654128300000|2022-06-02 00:05:00|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|1
1654128320000|2022-06-02 00:05:20|||||||||2
1654128350000|2022-06-02 00:05:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|5
1654128360000|2022-06-02 00:06:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|2
1654128380000|2022-06-02 00:06:20|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|11
1654128390000|2022-06-02 00:06:30|||||||||2
1654128400000|2022-06-02 00:06:40|||||||||25
1654128410000|2022-06-02 00:06:50|||||||||2
1654128430000|2022-06-02 00:07:10|||||||||18
1654128440000|2022-06-02 00:07:20|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|12
1654128450000|2022-06-02 00:07:30|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|1
1654128460000|2022-06-02 00:07:40|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|7
1654128470000|2022-06-02 00:07:50|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|3
1654128480000|2022-06-02 00:08:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15602|15598|4
1654128490000|2022-06-02 00:08:10|15602|15598|15602|15598|15602|15598|15602|15598|2
1654128500000|2022-06-02 00:08:20|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|5
1654128510000|2022-06-02 00:08:30|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|5
1654128530000|2022-06-02 00:08:50|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|14
1654128540000|2022-06-02 00:09:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|4
1654128550000|2022-06-02 00:09:10|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|25
1654128570000|2022-06-02 00:09:30|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|15
1654128580000|2022-06-02 00:09:40|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|4
1654128590000|2022-06-02 00:09:50|||||||||3
1654128600000|2022-06-02 00:10:00|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|6
1654128610000|2022-06-02 00:10:10|15594.2|15590.2|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|4
1654128620000|2022-06-02 00:10:20|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|4
1654128630000|2022-06-02 00:10:30|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|5
1654128640000|2022-06-02 00:10:40|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|5
1654128650000|2022-06-02 00:10:50|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|0
1654128660000|2022-06-02 00:11:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|8
1654128670000|2022-06-02 00:11:10|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|4
1654128690000|2022-06-02 00:11:30|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|4
1654128700000|2022-06-02 00:11:40|15598.9|15594.9|15594.2|15590.2|15598.9|15594.9|15594.2|15590.2|11
1654128720000|2022-06-02 00:12:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|3
1654128740000|2022-06-02 00:12:20|15595.8|15591.8|15591.1|15587.1|15595.8|15591.8|15591.1|15587.1|7
1654128750000|2022-06-02 00:12:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|2
1654128760000|2022-06-02 00:12:40|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|8
1654128770000|2022-06-02 00:12:50|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|3
1654128780000|2022-06-02 00:13:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|2
1654128810000|2022-06-02 00:13:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|1
1654128820000|2022-06-02 00:13:40|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|2
1654128850000|2022-06-02 00:14:10|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|2
1654128860000|2022-06-02 00:14:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|3
1654128870000|2022-06-02 00:14:30|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|7
1654128890000|2022-06-02 00:14:50|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|2
1654128900000|2022-06-02 00:15:00|15584.8|15580.8|15589.5|15585.5|15591.1|15587.1|15584.8|15580.8|8
1654128910000|2022-06-02 00:15:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654128940000|2022-06-02 00:15:40|||||||||1
1654128960000|2022-06-02 00:16:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|7
1654128990000|2022-06-02 00:16:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|3
1654129000000|2022-06-02 00:16:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|4
1654129010000|2022-06-02 00:16:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|7
1654129030000|2022-06-02 00:17:10|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|3
1654129040000|2022-06-02 00:17:20|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|2
1654129070000|2022-06-02 00:17:50|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|2
1654129090000|2022-06-02 00:18:10|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|0
1654129110000|2022-06-02 00:18:30|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|1
1654129120000|2022-06-02 00:18:40|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|6
1654129130000|2022-06-02 00:18:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|3
1654129160000|2022-06-02 00:19:20|||||||||1
1654129200000|2022-06-02 00:20:00|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|9
1654129220000|2022-06-02 00:20:20|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|7
1654129230000|2022-06-02 00:20:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|1
1654129340000|2022-06-02 00:22:20|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|7
1654129350000|2022-06-02 00:22:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|2
1654129370000|2022-06-02 00:22:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|3
1654129380000|2022-06-02 00:23:00|||||||||1
1654129440000|2022-06-02 00:24:00|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|2
1654129450000|2022-06-02 00:24:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654129460000|2022-06-02 00:24:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|4
1654129470000|2022-06-02 00:24:30|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|1
1654129480000|2022-06-02 00:24:40|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15589.5|15585.5|1
1654129490000|2022-06-02 00:24:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654129520000|2022-06-02 00:25:20|||||||||1
1654129570000|2022-06-02 00:26:10|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|2
1654129620000|2022-06-02 00:27:00|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|1
1654129630000|2022-06-02 00:27:10|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|15
1654129650000|2022-06-02 00:27:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|3
1654129680000|2022-06-02 00:28:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654129690000|2022-06-02 00:28:10|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|2
1654129700000|2022-06-02 00:28:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654129720000|2022-06-02 00:28:40|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|5
1654129730000|2022-06-02 00:28:50|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|2
1654129740000|2022-06-02 00:29:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|2
1654129760000|2022-06-02 00:29:20|||||||||2
1654129780000|2022-06-02 00:29:40|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|5
1654129820000|2022-06-02 00:30:20|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|9
1654129830000|2022-06-02 00:30:30|||||||||2
1654129840000|2022-06-02 00:30:40|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|3
1654129850000|2022-06-02 00:30:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654129860000|2022-06-02 00:31:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|6
1654129870000|2022-06-02 00:31:10|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|2
1654129880000|2022-06-02 00:31:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|0
1654129890000|2022-06-02 00:31:30|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|7
1654129900000|2022-06-02 00:31:40|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|1
1654129920000|2022-06-02 00:32:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|7
1654129930000|2022-06-02 00:32:10|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|3
1654129940000|2022-06-02 00:32:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654129950000|2022-06-02 00:32:30|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|0
1654129960000|2022-06-02 00:32:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654129970000|2022-06-02 00:32:50|15589.5|15585.5|15586.4|15582.4|15589.5|15585.5|15586.4|15582.4|7
1654129980000|2022-06-02 00:33:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|1
1654129990000|2022-06-02 00:33:10|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|0
1654130010000|2022-06-02 00:33:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|5
1654130020000|2022-06-02 00:33:40|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|1
1654130040000|2022-06-02 00:34:00|||||||||1
1654130060000|2022-06-02 00:34:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1654130070000|2022-06-02 00:34:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654130080000|2022-06-02 00:34:40|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|6
1654130090000|2022-06-02 00:34:50|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|7
1654130100000|2022-06-02 00:35:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|7
1654130110000|2022-06-02 00:35:10|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|0
1654130120000|2022-06-02 00:35:20|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|6
1654130130000|2022-06-02 00:35:30|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|0
1654130140000|2022-06-02 00:35:40|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654130160000|2022-06-02 00:36:00|||||||||2
1654130190000|2022-06-02 00:36:30|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|0
1654130200000|2022-06-02 00:36:40|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15592.6|15588.6|7
1654130210000|2022-06-02 00:36:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|0
1654130290000|2022-06-02 00:38:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|10
1654130300000|2022-06-02 00:38:20|||||||||1
1654130320000|2022-06-02 00:38:40|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|22
1654130340000|2022-06-02 00:39:00|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|4
1654130350000|2022-06-02 00:39:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1654130380000|2022-06-02 00:39:40|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|2
1654130400000|2022-06-02 00:40:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654130420000|2022-06-02 00:40:20|||||||||1
1654130430000|2022-06-02 00:40:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|1
1654130440000|2022-06-02 00:40:40|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654130450000|2022-06-02 00:40:50|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1654130470000|2022-06-02 00:41:10|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|3
1654130480000|2022-06-02 00:41:20|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|1
1654130510000|2022-06-02 00:41:50|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|3
1654130520000|2022-06-02 00:42:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|0
1654130540000|2022-06-02 00:42:20|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|0
1654130550000|2022-06-02 00:42:30|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|0
1654130560000|2022-06-02 00:42:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654130580000|2022-06-02 00:43:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|1
1654130600000|2022-06-02 00:43:20|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|0
1654130610000|2022-06-02 00:43:30|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654130630000|2022-06-02 00:43:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|4
1654130640000|2022-06-02 00:44:00|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|0
1654130660000|2022-06-02 00:44:20|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|1
1654130690000|2022-06-02 00:44:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654130760000|2022-06-02 00:46:00|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|3
1654130770000|2022-06-02 00:46:10|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1654130780000|2022-06-02 00:46:20|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|7
1654130820000|2022-06-02 00:47:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|3
1654130870000|2022-06-02 00:47:50|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|2
1654130900000|2022-06-02 00:48:20|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654130910000|2022-06-02 00:48:30|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|0
1654130930000|2022-06-02 00:48:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654130940000|2022-06-02 00:49:00|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|7
1654130960000|2022-06-02 00:49:20|15594.2|15590.2|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|1
1654130980000|2022-06-02 00:49:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|10
1654131010000|2022-06-02 00:50:10|||||||||1
1654131030000|2022-06-02 00:50:30|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|4
1654131040000|2022-06-02 00:50:40|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|0
1654131060000|2022-06-02 00:51:00|||||||||15
1654131080000|2022-06-02 00:51:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|1
1654131100000|2022-06-02 00:51:40|||||||||1
1654131110000|2022-06-02 00:51:50|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|1
1654131120000|2022-06-02 00:52:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|2
1654131130000|2022-06-02 00:52:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654131140000|2022-06-02 00:52:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|3
1654131160000|2022-06-02 00:52:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654131170000|2022-06-02 00:52:50|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1654131190000|2022-06-02 00:53:10|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654131200000|2022-06-02 00:53:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1654131210000|2022-06-02 00:53:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654131230000|2022-06-02 00:53:50|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|0
1654131240000|2022-06-02 00:54:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654131250000|2022-06-02 00:54:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|9
1654131270000|2022-06-02 00:54:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|7
1654131280000|2022-06-02 00:54:40|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|2
1654131290000|2022-06-02 00:54:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654131310000|2022-06-02 00:55:10|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|39
1654131320000|2022-06-02 00:55:20|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|1
1654131330000|2022-06-02 00:55:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654131340000|2022-06-02 00:55:40|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|4
1654131360000|2022-06-02 00:56:00|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|2
1654131370000|2022-06-02 00:56:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|0
1654131390000|2022-06-02 00:56:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654131480000|2022-06-02 00:58:00|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15578.6|15574.6|3
1654131500000|2022-06-02 00:58:20|15577|15573|15577|15573|15577|15573|15577|15573|1
1654131510000|2022-06-02 00:58:30|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|10
1654131530000|2022-06-02 00:58:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1654131550000|2022-06-02 00:59:10|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1654131570000|2022-06-02 00:59:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654131590000|2022-06-02 00:59:50|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|0
1654131610000|2022-06-02 01:00:10|||||||||1
1654131630000|2022-06-02 01:00:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1654131640000|2022-06-02 01:00:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654131660000|2022-06-02 01:01:00|15577|15573|15577|15573|15578.6|15574.6|15577|15573|2
1654131670000|2022-06-02 01:01:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654131690000|2022-06-02 01:01:30|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|6
1654131700000|2022-06-02 01:01:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654131720000|2022-06-02 01:02:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1654131730000|2022-06-02 01:02:10|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|0
1654131750000|2022-06-02 01:02:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654131760000|2022-06-02 01:02:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654131790000|2022-06-02 01:03:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|6
1654131810000|2022-06-02 01:03:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|5
1654131820000|2022-06-02 01:03:40|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|7
1654131830000|2022-06-02 01:03:50|15572.3|15568.3|15573.9|15569.9|15575.4|15571.4|15572.3|15568.3|4
1654131920000|2022-06-02 01:05:20|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1654131940000|2022-06-02 01:05:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654131960000|2022-06-02 01:06:00|15577|15573|15577|15573|15577|15573|15577|15573|0
1654131970000|2022-06-02 01:06:10|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|1
1654131980000|2022-06-02 01:06:20|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|3
1654132010000|2022-06-02 01:06:50|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|4
1654132040000|2022-06-02 01:07:20|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654132050000|2022-06-02 01:07:30|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|4
1654132060000|2022-06-02 01:07:40|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|1
1654132070000|2022-06-02 01:07:50|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654132080000|2022-06-02 01:08:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654132090000|2022-06-02 01:08:10|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|0
1654132100000|2022-06-02 01:08:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654132150000|2022-06-02 01:09:10|||||||||1
1654132200000|2022-06-02 01:10:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654132260000|2022-06-02 01:11:00|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|1
1654132280000|2022-06-02 01:11:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654132290000|2022-06-02 01:11:30|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1654132300000|2022-06-02 01:11:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654132310000|2022-06-02 01:11:50|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654132320000|2022-06-02 01:12:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|2
1654132330000|2022-06-02 01:12:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654132340000|2022-06-02 01:12:20|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654132360000|2022-06-02 01:12:40|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1654132370000|2022-06-02 01:12:50|15572.3|15568.3|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|1
1654132380000|2022-06-02 01:13:00|15573.9|15569.9|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|0
1654132390000|2022-06-02 01:13:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654132400000|2022-06-02 01:13:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|18
1654132420000|2022-06-02 01:13:40|||||||||9
1654132430000|2022-06-02 01:13:50|||||||||15
1654132490000|2022-06-02 01:14:50|||||||||1
1654132550000|2022-06-02 01:15:50|||||||||7
1654132560000|2022-06-02 01:16:00|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|8
1654132570000|2022-06-02 01:16:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654132580000|2022-06-02 01:16:20|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|3
1654132590000|2022-06-02 01:16:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654132660000|2022-06-02 01:17:40|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|3
1654132670000|2022-06-02 01:17:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654132690000|2022-06-02 01:18:10|||||||||2
1654132710000|2022-06-02 01:18:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|6
1654132760000|2022-06-02 01:19:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1654132770000|2022-06-02 01:19:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|12
1654132790000|2022-06-02 01:19:50|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|11
1654132800000|2022-06-02 01:20:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654132850000|2022-06-02 01:20:50|||||||||1
1654132870000|2022-06-02 01:21:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1654132890000|2022-06-02 01:21:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|2
1654132930000|2022-06-02 01:22:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1654132960000|2022-06-02 01:22:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1654132970000|2022-06-02 01:22:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654132980000|2022-06-02 01:23:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|3
1654132990000|2022-06-02 01:23:10|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|1
1654133000000|2022-06-02 01:23:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|0
1654133040000|2022-06-02 01:24:00|15577|15573|15577|15573|15577|15573|15577|15573|11
1654133050000|2022-06-02 01:24:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15577|15573|1
1654133060000|2022-06-02 01:24:20|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|10
1654133080000|2022-06-02 01:24:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|19
1654133100000|2022-06-02 01:25:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|4
1654133130000|2022-06-02 01:25:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133140000|2022-06-02 01:25:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|3
1654133150000|2022-06-02 01:25:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133160000|2022-06-02 01:26:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|4
1654133200000|2022-06-02 01:26:40|15569.2|15565.2|15566.1|15562.1|15570.8|15566.8|15566.1|15562.1|26
1654133210000|2022-06-02 01:26:50|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|1
1654133260000|2022-06-02 01:27:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133270000|2022-06-02 01:27:50|||||||||1
1654133290000|2022-06-02 01:28:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654133300000|2022-06-02 01:28:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133320000|2022-06-02 01:28:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654133330000|2022-06-02 01:28:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133340000|2022-06-02 01:29:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654133360000|2022-06-02 01:29:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654133370000|2022-06-02 01:29:30|||||||||5
1654133380000|2022-06-02 01:29:40|||||||||10
1654133400000|2022-06-02 01:30:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|2
1654133410000|2022-06-02 01:30:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133440000|2022-06-02 01:30:40|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|1
1654133450000|2022-06-02 01:30:50|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|0
1654133460000|2022-06-02 01:31:00|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|0
1654133470000|2022-06-02 01:31:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|0
1654133480000|2022-06-02 01:31:20|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|0
1654133490000|2022-06-02 01:31:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654133500000|2022-06-02 01:31:40|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1654133510000|2022-06-02 01:31:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|13
1654133520000|2022-06-02 01:32:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654133530000|2022-06-02 01:32:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|7
1654133560000|2022-06-02 01:32:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654133570000|2022-06-02 01:32:50|15569.2|15565.2|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|0
1654133580000|2022-06-02 01:33:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654133590000|2022-06-02 01:33:10|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654133600000|2022-06-02 01:33:20|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654133610000|2022-06-02 01:33:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133630000|2022-06-02 01:33:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|0
1654133640000|2022-06-02 01:34:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133660000|2022-06-02 01:34:20|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654133670000|2022-06-02 01:34:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654133720000|2022-06-02 01:35:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|2
1654133730000|2022-06-02 01:35:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1654133750000|2022-06-02 01:35:50|15567.6|15563.6|15564.5|15560.5|15567.6|15563.6|15564.5|15560.5|5
1654133760000|2022-06-02 01:36:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|7
1654133790000|2022-06-02 01:36:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|7
1654133800000|2022-06-02 01:36:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654133810000|2022-06-02 01:36:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654133830000|2022-06-02 01:37:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654133840000|2022-06-02 01:37:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654133850000|2022-06-02 01:37:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1654133860000|2022-06-02 01:37:40|15561.4|15557.4|15555.1|15551.1|15561.4|15557.4|15553.6|15549.6|114
1654133870000|2022-06-02 01:37:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654133880000|2022-06-02 01:38:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|7
1654133900000|2022-06-02 01:38:20|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|7
1654133910000|2022-06-02 01:38:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|2
1654133940000|2022-06-02 01:39:00|15552|15548|15552|15548|15553.6|15549.6|15552|15548|10
1654133950000|2022-06-02 01:39:10|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|3
1654133970000|2022-06-02 01:39:30|||||||||9
1654133990000|2022-06-02 01:39:50|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|8
1654134000000|2022-06-02 01:40:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|8
1654134030000|2022-06-02 01:40:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|2
1654134040000|2022-06-02 01:40:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|7
1654134050000|2022-06-02 01:40:50|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|1
1654134060000|2022-06-02 01:41:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|3
1654134070000|2022-06-02 01:41:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654134080000|2022-06-02 01:41:20|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654134090000|2022-06-02 01:41:30|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|1
1654134110000|2022-06-02 01:41:50|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654134120000|2022-06-02 01:42:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654134150000|2022-06-02 01:42:30|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|2
1654134210000|2022-06-02 01:43:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|5
1654134230000|2022-06-02 01:43:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|3
1654134240000|2022-06-02 01:44:00|15552|15548|15552|15548|15553.6|15549.6|15552|15548|2
1654134290000|2022-06-02 01:44:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654134310000|2022-06-02 01:45:10|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|1
1654134340000|2022-06-02 01:45:40|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|0
1654134350000|2022-06-02 01:45:50|||||||||2
1654134360000|2022-06-02 01:46:00|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|8
1654134370000|2022-06-02 01:46:10|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|0
1654134380000|2022-06-02 01:46:20|15547.3|15543.3|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|1
1654134390000|2022-06-02 01:46:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654134410000|2022-06-02 01:46:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|4
1654134480000|2022-06-02 01:48:00|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654134490000|2022-06-02 01:48:10|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|1
1654134510000|2022-06-02 01:48:30|15552|15548|15552|15548|15553.6|15549.6|15552|15548|2
1654134520000|2022-06-02 01:48:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654134530000|2022-06-02 01:48:50|||||||||1
1654134560000|2022-06-02 01:49:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|0
1654134570000|2022-06-02 01:49:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654134600000|2022-06-02 01:50:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654134640000|2022-06-02 01:50:40|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|1
1654134730000|2022-06-02 01:52:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|14
1654134810000|2022-06-02 01:53:30|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|18
1654134820000|2022-06-02 01:53:40|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|2
1654134830000|2022-06-02 01:53:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654134860000|2022-06-02 01:54:20|||||||||3
1654134890000|2022-06-02 01:54:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|4
1654134910000|2022-06-02 01:55:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1654134930000|2022-06-02 01:55:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|8
1654134950000|2022-06-02 01:55:50|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|3
1654134970000|2022-06-02 01:56:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1654135000000|2022-06-02 01:56:40|||||||||7
1654135070000|2022-06-02 01:57:50|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|3
1654135090000|2022-06-02 01:58:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654135180000|2022-06-02 01:59:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654135190000|2022-06-02 01:59:50|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|5
1654135200000|2022-06-02 02:00:00|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|1
1654135210000|2022-06-02 02:00:10|15562.9|15558.9|15564.5|15560.5|15566.1|15562.1|15562.9|15558.9|10
1654135240000|2022-06-02 02:00:40|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|1
1654135250000|2022-06-02 02:00:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654135260000|2022-06-02 02:01:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|5
1654135280000|2022-06-02 02:01:20|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|2
1654135320000|2022-06-02 02:02:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|4
1654135330000|2022-06-02 02:02:10|15577|15573|15577|15573|15577|15573|15577|15573|5
1654135340000|2022-06-02 02:02:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|1
1654135380000|2022-06-02 02:03:00|||||||||1
1654135400000|2022-06-02 02:03:20|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|3
1654135410000|2022-06-02 02:03:30|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654135430000|2022-06-02 02:03:50|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1654135440000|2022-06-02 02:04:00|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|3
1654135460000|2022-06-02 02:04:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654135470000|2022-06-02 02:04:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1654135480000|2022-06-02 02:04:40|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|1
1654135490000|2022-06-02 02:04:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|0
1654135510000|2022-06-02 02:05:10|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|3
1654135550000|2022-06-02 02:05:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654135560000|2022-06-02 02:06:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654135570000|2022-06-02 02:06:10|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|4
1654135590000|2022-06-02 02:06:30|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|10
1654135600000|2022-06-02 02:06:40|15569.2|15565.2|15573.9|15569.9|15573.9|15569.9|15569.2|15565.2|3
1654135620000|2022-06-02 02:07:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|1
1654135640000|2022-06-02 02:07:20|15577|15573|15577|15573|15578.6|15574.6|15577|15573|9
1654135650000|2022-06-02 02:07:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654135660000|2022-06-02 02:07:40|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|2
1654135680000|2022-06-02 02:08:00|||||||||2
1654135690000|2022-06-02 02:08:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1654135700000|2022-06-02 02:08:20|||||||||1
1654135710000|2022-06-02 02:08:30|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654135720000|2022-06-02 02:08:40|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|1
1654135740000|2022-06-02 02:09:00|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654135770000|2022-06-02 02:09:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654135790000|2022-06-02 02:09:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1654135810000|2022-06-02 02:10:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654135850000|2022-06-02 02:10:50|||||||||2
1654135880000|2022-06-02 02:11:20|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|3
1654135890000|2022-06-02 02:11:30|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|3
1654135910000|2022-06-02 02:11:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1654135930000|2022-06-02 02:12:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654135950000|2022-06-02 02:12:30|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|5
1654135960000|2022-06-02 02:12:40|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|0
1654135970000|2022-06-02 02:12:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|1
1654136030000|2022-06-02 02:13:50|15577|15573|15577|15573|15577|15573|15575.4|15571.4|2
1654136040000|2022-06-02 02:14:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654136060000|2022-06-02 02:14:20|||||||||3
1654136110000|2022-06-02 02:15:10|||||||||1
1654136150000|2022-06-02 02:15:50|15577|15573|15577|15573|15577|15573|15577|15573|3
1654136160000|2022-06-02 02:16:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|2
1654136170000|2022-06-02 02:16:10|||||||||4
1654136180000|2022-06-02 02:16:20|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|3
1654136200000|2022-06-02 02:16:40|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15580.1|15576.1|1
1654136210000|2022-06-02 02:16:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654136220000|2022-06-02 02:17:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|2
1654136230000|2022-06-02 02:17:10|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|1
1654136240000|2022-06-02 02:17:20|||||||||5
1654136270000|2022-06-02 02:17:50|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|0
1654136280000|2022-06-02 02:18:00|15577|15573|15577|15573|15577|15573|15577|15573|5
1654136290000|2022-06-02 02:18:10|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|0
1654136300000|2022-06-02 02:18:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654136350000|2022-06-02 02:19:10|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|2
1654136370000|2022-06-02 02:19:30|15577|15573|15577|15573|15577|15573|15577|15573|5
1654136380000|2022-06-02 02:19:40|15575.4|15571.4|15575.4|15571.4|15577|15573|15575.4|15571.4|0
1654136400000|2022-06-02 02:20:00|||||||||1
1654136410000|2022-06-02 02:20:10|15573.9|15569.9|15569.2|15565.2|15573.9|15569.9|15569.2|15565.2|5
1654136420000|2022-06-02 02:20:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1654136430000|2022-06-02 02:20:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|3
1654136450000|2022-06-02 02:20:50|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|2
1654136460000|2022-06-02 02:21:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654136470000|2022-06-02 02:21:10|||||||||2
1654136530000|2022-06-02 02:22:10|15566.1|15562.1|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|6
1654136540000|2022-06-02 02:22:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654136550000|2022-06-02 02:22:30|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|7
1654136560000|2022-06-02 02:22:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654136570000|2022-06-02 02:22:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|3
1654136640000|2022-06-02 02:24:00|15567.6|15563.6|15562.9|15558.9|15567.6|15563.6|15562.9|15558.9|3
1654136730000|2022-06-02 02:25:30|||||||||1
1654136740000|2022-06-02 02:25:40|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|2
1654136810000|2022-06-02 02:26:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|2
1654136840000|2022-06-02 02:27:20|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|1
1654136890000|2022-06-02 02:28:10|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|1
1654136900000|2022-06-02 02:28:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654136910000|2022-06-02 02:28:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1654136920000|2022-06-02 02:28:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654136930000|2022-06-02 02:28:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654136950000|2022-06-02 02:29:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654137010000|2022-06-02 02:30:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|2
1654137020000|2022-06-02 02:30:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654137030000|2022-06-02 02:30:30|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|0
1654137140000|2022-06-02 02:32:20|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|4
1654137150000|2022-06-02 02:32:30|||||||||1
1654137160000|2022-06-02 02:32:40|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|6
1654137190000|2022-06-02 02:33:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|1
1654137300000|2022-06-02 02:35:00|15552|15548|15552|15548|15552|15548|15552|15548|2
1654137330000|2022-06-02 02:35:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654137350000|2022-06-02 02:35:50|||||||||5
1654137360000|2022-06-02 02:36:00|||||||||1
1654137410000|2022-06-02 02:36:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654137420000|2022-06-02 02:37:00|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|1
1654137430000|2022-06-02 02:37:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654137440000|2022-06-02 02:37:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|0
1654137460000|2022-06-02 02:37:40|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|4
1654137470000|2022-06-02 02:37:50|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654137480000|2022-06-02 02:38:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|6
1654137490000|2022-06-02 02:38:10|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|0
1654137500000|2022-06-02 02:38:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654137540000|2022-06-02 02:39:00|||||||||2
1654137550000|2022-06-02 02:39:10|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|5
1654137560000|2022-06-02 02:39:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654137570000|2022-06-02 02:39:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|1
1654137580000|2022-06-02 02:39:40|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|3
1654137590000|2022-06-02 02:39:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|4
1654137600000|2022-06-02 02:40:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654137610000|2022-06-02 02:40:10|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|2
1654137620000|2022-06-02 02:40:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654137680000|2022-06-02 02:41:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|5
1654137710000|2022-06-02 02:41:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|2
1654137720000|2022-06-02 02:42:00|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654137730000|2022-06-02 02:42:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654137740000|2022-06-02 02:42:20|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|1
1654137750000|2022-06-02 02:42:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654137780000|2022-06-02 02:43:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|1
1654137800000|2022-06-02 02:43:20|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|3
1654137810000|2022-06-02 02:43:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654137860000|2022-06-02 02:44:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|4
1654137900000|2022-06-02 02:45:00|||||||||1
1654137920000|2022-06-02 02:45:20|15552|15548|15552|15548|15552|15548|15552|15548|1
1654137930000|2022-06-02 02:45:30|15550.4|15546.4|15552|15548|15553.6|15549.6|15550.4|15546.4|0
1654137940000|2022-06-02 02:45:40|||||||||2
1654137960000|2022-06-02 02:46:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654137970000|2022-06-02 02:46:10|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|1
1654137980000|2022-06-02 02:46:20|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654138020000|2022-06-02 02:47:00|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|0
1654138040000|2022-06-02 02:47:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|1
1654138090000|2022-06-02 02:48:10|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654138100000|2022-06-02 02:48:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654138140000|2022-06-02 02:49:00|||||||||1
1654138150000|2022-06-02 02:49:10|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|10
1654138160000|2022-06-02 02:49:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654138220000|2022-06-02 02:50:20|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654138230000|2022-06-02 02:50:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654138260000|2022-06-02 02:51:00|||||||||5
1654138280000|2022-06-02 02:51:20|15552|15548|15552|15548|15553.6|15549.6|15550.4|15546.4|1
1654138290000|2022-06-02 02:51:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654138310000|2022-06-02 02:51:50|||||||||1
1654138330000|2022-06-02 02:52:10|15552|15548|15552|15548|15552|15548|15550.4|15546.4|0
1654138340000|2022-06-02 02:52:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654138390000|2022-06-02 02:53:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|1
1654138400000|2022-06-02 02:53:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654138410000|2022-06-02 02:53:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654138430000|2022-06-02 02:53:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654138450000|2022-06-02 02:54:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654138470000|2022-06-02 02:54:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654138480000|2022-06-02 02:54:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654138550000|2022-06-02 02:55:50|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|3
1654138560000|2022-06-02 02:56:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654138570000|2022-06-02 02:56:10|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654138580000|2022-06-02 02:56:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654138620000|2022-06-02 02:57:00|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654138630000|2022-06-02 02:57:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654138670000|2022-06-02 02:57:50|15552|15548|15552|15548|15552|15548|15552|15548|3
1654138680000|2022-06-02 02:58:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654138690000|2022-06-02 02:58:10|15552|15548|15552|15548|15552|15548|15552|15548|0
1654138720000|2022-06-02 02:58:40|15553.6|15549.6|15552|15548|15553.6|15549.6|15550.4|15546.4|4
1654138730000|2022-06-02 02:58:50|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|2
1654138740000|2022-06-02 02:59:00|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654138750000|2022-06-02 02:59:10|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|5
1654138790000|2022-06-02 02:59:50|||||||||7
1654138800000|2022-06-02 03:00:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|1
1654138810000|2022-06-02 03:00:10|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|1
1654138820000|2022-06-02 03:00:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654138830000|2022-06-02 03:00:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654138840000|2022-06-02 03:00:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654138850000|2022-06-02 03:00:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654138870000|2022-06-02 03:01:10|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|3
1654138880000|2022-06-02 03:01:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654138940000|2022-06-02 03:02:20|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|2
1654138980000|2022-06-02 03:03:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654138990000|2022-06-02 03:03:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|2
1654139040000|2022-06-02 03:04:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654139050000|2022-06-02 03:04:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654139080000|2022-06-02 03:04:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|9
1654139110000|2022-06-02 03:05:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|0
1654139120000|2022-06-02 03:05:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|4
1654139130000|2022-06-02 03:05:30|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|12
1654139140000|2022-06-02 03:05:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|1
1654139170000|2022-06-02 03:06:10|||||||||8
1654139230000|2022-06-02 03:07:10|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|4
1654139250000|2022-06-02 03:07:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|3
1654139260000|2022-06-02 03:07:40|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|1
1654139270000|2022-06-02 03:07:50|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|1
1654139280000|2022-06-02 03:08:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654139350000|2022-06-02 03:09:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654139360000|2022-06-02 03:09:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|0
1654139370000|2022-06-02 03:09:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654139400000|2022-06-02 03:10:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|1
1654139420000|2022-06-02 03:10:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654139430000|2022-06-02 03:10:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654139440000|2022-06-02 03:10:40|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|0
1654139450000|2022-06-02 03:10:50|15547.3|15543.3|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|1
1654139460000|2022-06-02 03:11:00|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|0
1654139480000|2022-06-02 03:11:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654139490000|2022-06-02 03:11:30|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654139500000|2022-06-02 03:11:40|||||||||5
1654139520000|2022-06-02 03:12:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654139530000|2022-06-02 03:12:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|2
1654139560000|2022-06-02 03:12:40|||||||||5
1654139590000|2022-06-02 03:13:10|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654139610000|2022-06-02 03:13:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|1
1654139640000|2022-06-02 03:14:00|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|2
1654139660000|2022-06-02 03:14:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654139680000|2022-06-02 03:14:40|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|2
1654139690000|2022-06-02 03:14:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|1
1654139700000|2022-06-02 03:15:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654139710000|2022-06-02 03:15:10|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|0
1654139800000|2022-06-02 03:16:40|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|1
1654139830000|2022-06-02 03:17:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|1
1654139840000|2022-06-02 03:17:20|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654139860000|2022-06-02 03:17:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654139910000|2022-06-02 03:18:30|||||||||3
1654139950000|2022-06-02 03:19:10|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|4
1654139970000|2022-06-02 03:19:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654139980000|2022-06-02 03:19:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|1
1654139990000|2022-06-02 03:19:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654140000000|2022-06-02 03:20:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140030000|2022-06-02 03:20:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654140040000|2022-06-02 03:20:40|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|0
1654140050000|2022-06-02 03:20:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140060000|2022-06-02 03:21:00|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|3
1654140070000|2022-06-02 03:21:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|1
1654140120000|2022-06-02 03:22:00|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|7
1654140140000|2022-06-02 03:22:20|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|1
1654140150000|2022-06-02 03:22:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654140180000|2022-06-02 03:23:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|8
1654140190000|2022-06-02 03:23:10|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|0
1654140210000|2022-06-02 03:23:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140230000|2022-06-02 03:23:50|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654140240000|2022-06-02 03:24:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140250000|2022-06-02 03:24:10|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|1
1654140260000|2022-06-02 03:24:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140300000|2022-06-02 03:25:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|1
1654140310000|2022-06-02 03:25:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140330000|2022-06-02 03:25:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|0
1654140340000|2022-06-02 03:25:40|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|3
1654140350000|2022-06-02 03:25:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654140380000|2022-06-02 03:26:20|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654140440000|2022-06-02 03:27:20|||||||||4
1654140450000|2022-06-02 03:27:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140470000|2022-06-02 03:27:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654140480000|2022-06-02 03:28:00|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|2
1654140500000|2022-06-02 03:28:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140590000|2022-06-02 03:29:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|6
1654140600000|2022-06-02 03:30:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654140610000|2022-06-02 03:30:10|||||||||5
1654140630000|2022-06-02 03:30:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|8
1654140640000|2022-06-02 03:30:40|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|6
1654140650000|2022-06-02 03:30:50|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|2
1654140660000|2022-06-02 03:31:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654140740000|2022-06-02 03:32:20|15550.4|15546.4|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|3
1654140760000|2022-06-02 03:32:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654140770000|2022-06-02 03:32:50|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|1
1654140830000|2022-06-02 03:33:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654140840000|2022-06-02 03:34:00|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654140880000|2022-06-02 03:34:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654140890000|2022-06-02 03:34:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|0
1654140920000|2022-06-02 03:35:20|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654140940000|2022-06-02 03:35:40|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|7
1654140980000|2022-06-02 03:36:20|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|2
1654141020000|2022-06-02 03:37:00|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|10
1654141030000|2022-06-02 03:37:10|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|5
1654141040000|2022-06-02 03:37:20|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|1
1654141050000|2022-06-02 03:37:30|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|5
1654141080000|2022-06-02 03:38:00|||||||||7
1654141090000|2022-06-02 03:38:10|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|11
1654141100000|2022-06-02 03:38:20|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654141120000|2022-06-02 03:38:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654141140000|2022-06-02 03:39:00|||||||||1
1654141150000|2022-06-02 03:39:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654141160000|2022-06-02 03:39:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654141170000|2022-06-02 03:39:30|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|5
1654141200000|2022-06-02 03:40:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|3
1654141250000|2022-06-02 03:40:50|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|0
1654141260000|2022-06-02 03:41:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|5
1654141270000|2022-06-02 03:41:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|4
1654141280000|2022-06-02 03:41:20|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|2
1654141300000|2022-06-02 03:41:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|0
1654141310000|2022-06-02 03:41:50|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|0
1654141320000|2022-06-02 03:42:00|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|4
1654141340000|2022-06-02 03:42:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|5
1654141350000|2022-06-02 03:42:30|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|3
1654141410000|2022-06-02 03:43:30|||||||||1
1654141420000|2022-06-02 03:43:40|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|3
1654141430000|2022-06-02 03:43:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654141440000|2022-06-02 03:44:00|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654141450000|2022-06-02 03:44:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654141560000|2022-06-02 03:46:00|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|77
1654141570000|2022-06-02 03:46:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|1
1654141590000|2022-06-02 03:46:30|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|4
1654141600000|2022-06-02 03:46:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1654141630000|2022-06-02 03:47:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|1
1654141650000|2022-06-02 03:47:30|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|0
1654141700000|2022-06-02 03:48:20|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|19
1654141710000|2022-06-02 03:48:30|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|12
1654141720000|2022-06-02 03:48:40|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|2
1654141740000|2022-06-02 03:49:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|0
1654141750000|2022-06-02 03:49:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654141770000|2022-06-02 03:49:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|31
1654141780000|2022-06-02 03:49:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|6
1654141790000|2022-06-02 03:49:50|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|0
1654141800000|2022-06-02 03:50:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654141830000|2022-06-02 03:50:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654141840000|2022-06-02 03:50:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654141880000|2022-06-02 03:51:20|||||||||1
1654141910000|2022-06-02 03:51:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|3
1654141920000|2022-06-02 03:52:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|5
1654141930000|2022-06-02 03:52:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|5
1654141940000|2022-06-02 03:52:20|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|7
1654141970000|2022-06-02 03:52:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654141990000|2022-06-02 03:53:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654142000000|2022-06-02 03:53:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|5
1654142010000|2022-06-02 03:53:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654142080000|2022-06-02 03:54:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654142090000|2022-06-02 03:54:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654142100000|2022-06-02 03:55:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|5
1654142110000|2022-06-02 03:55:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|2
1654142170000|2022-06-02 03:56:10|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|3
1654142200000|2022-06-02 03:56:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|3
1654142250000|2022-06-02 03:57:30|||||||||1
1654142260000|2022-06-02 03:57:40|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|2
1654142290000|2022-06-02 03:58:10|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|1
1654142300000|2022-06-02 03:58:20|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1654142320000|2022-06-02 03:58:40|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1654142330000|2022-06-02 03:58:50|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1654142370000|2022-06-02 03:59:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654142400000|2022-06-02 04:00:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|4
1654142410000|2022-06-02 04:00:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654142430000|2022-06-02 04:00:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|4
1654142440000|2022-06-02 04:00:40|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|0
1654142510000|2022-06-02 04:01:50|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|5
1654142530000|2022-06-02 04:02:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654142550000|2022-06-02 04:02:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|7
1654142630000|2022-06-02 04:03:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|6
1654142640000|2022-06-02 04:04:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1654142650000|2022-06-02 04:04:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|2
1654142700000|2022-06-02 04:05:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|3
1654142800000|2022-06-02 04:06:40|||||||||2
1654142820000|2022-06-02 04:07:00|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|4
1654142850000|2022-06-02 04:07:30|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1654142860000|2022-06-02 04:07:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654142870000|2022-06-02 04:07:50|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|1
1654142890000|2022-06-02 04:08:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654143000000|2022-06-02 04:10:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|2
1654143010000|2022-06-02 04:10:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|4
1654143060000|2022-06-02 04:11:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|4
1654143070000|2022-06-02 04:11:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|6
1654143120000|2022-06-02 04:12:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1654143130000|2022-06-02 04:12:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|4
1654143150000|2022-06-02 04:12:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654143160000|2022-06-02 04:12:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654143250000|2022-06-02 04:14:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|5
1654143280000|2022-06-02 04:14:40|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|6
1654143290000|2022-06-02 04:14:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654143360000|2022-06-02 04:16:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|4
1654143390000|2022-06-02 04:16:30|||||||||1
1654143400000|2022-06-02 04:16:40|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|0
1654143530000|2022-06-02 04:18:50|||||||||7
1654143540000|2022-06-02 04:19:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|4
1654143570000|2022-06-02 04:19:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|6
1654143600000|2022-06-02 04:20:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654143620000|2022-06-02 04:20:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654143630000|2022-06-02 04:20:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|5
1654143640000|2022-06-02 04:20:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|2
1654143650000|2022-06-02 04:20:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|6
1654143660000|2022-06-02 04:21:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|5
1654143670000|2022-06-02 04:21:10|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|2
1654143700000|2022-06-02 04:21:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654143740000|2022-06-02 04:22:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654143760000|2022-06-02 04:22:40|||||||||2
1654143820000|2022-06-02 04:23:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|6
1654143830000|2022-06-02 04:23:50|||||||||6
1654143840000|2022-06-02 04:24:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|3
1654143870000|2022-06-02 04:24:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654143890000|2022-06-02 04:24:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654144010000|2022-06-02 04:26:50|||||||||2
1654144110000|2022-06-02 04:28:30|||||||||9
1654144130000|2022-06-02 04:28:50|||||||||3
1654144140000|2022-06-02 04:29:00|||||||||2
1654144150000|2022-06-02 04:29:10|15570.8|15566.8|15567.6|15563.6|15570.8|15566.8|15567.6|15563.6|4
1654144160000|2022-06-02 04:29:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654144180000|2022-06-02 04:29:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|5
1654144190000|2022-06-02 04:29:50|||||||||11
1654144230000|2022-06-02 04:30:30|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|9
1654144240000|2022-06-02 04:30:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1654144260000|2022-06-02 04:31:00|||||||||5
1654144280000|2022-06-02 04:31:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|4
1654144290000|2022-06-02 04:31:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654144320000|2022-06-02 04:32:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|2
1654144330000|2022-06-02 04:32:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654144450000|2022-06-02 04:34:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|14
1654144580000|2022-06-02 04:36:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|7
1654144600000|2022-06-02 04:36:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|3
1654144640000|2022-06-02 04:37:20|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|5
1654144650000|2022-06-02 04:37:30|15572.3|15568.3|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|9
1654144750000|2022-06-02 04:39:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|2
1654144760000|2022-06-02 04:39:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654144800000|2022-06-02 04:40:00|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|5
1654144810000|2022-06-02 04:40:10|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654144830000|2022-06-02 04:40:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|1
1654144840000|2022-06-02 04:40:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|10
1654144860000|2022-06-02 04:41:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|5
1654144920000|2022-06-02 04:42:00|||||||||1
1654144930000|2022-06-02 04:42:10|||||||||4
1654144980000|2022-06-02 04:43:00|||||||||1
1654144990000|2022-06-02 04:43:10|||||||||1
1654145000000|2022-06-02 04:43:20|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|14
1654145030000|2022-06-02 04:43:50|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15567.6|15563.6|3
1654145040000|2022-06-02 04:44:00|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|1
1654145100000|2022-06-02 04:45:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654145110000|2022-06-02 04:45:10|||||||||1
1654145120000|2022-06-02 04:45:20|||||||||13
1654145160000|2022-06-02 04:46:00|||||||||1
1654145220000|2022-06-02 04:47:00|||||||||1
1654145230000|2022-06-02 04:47:10|||||||||4
1654145280000|2022-06-02 04:48:00|||||||||1
1654145340000|2022-06-02 04:49:00|||||||||2
1654145380000|2022-06-02 04:49:40|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|6
1654145390000|2022-06-02 04:49:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|3
1654145400000|2022-06-02 04:50:00|||||||||2
1654145470000|2022-06-02 04:51:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|44
1654145480000|2022-06-02 04:51:20|||||||||4
1654145520000|2022-06-02 04:52:00|||||||||1
1654145780000|2022-06-02 04:56:20|15580.1|15576.1|15583.3|15579.3|15584.8|15580.8|15580.1|15576.1|26
1654145790000|2022-06-02 04:56:30|15581.7|15577.7|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|4
1654145820000|2022-06-02 04:57:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654145890000|2022-06-02 04:58:10|||||||||7
1654145920000|2022-06-02 04:58:40|||||||||1
1654146000000|2022-06-02 05:00:00|||||||||3
1654146010000|2022-06-02 05:00:10|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|2
1654146080000|2022-06-02 05:01:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|16
1654146090000|2022-06-02 05:01:30|||||||||10
1654146100000|2022-06-02 05:01:40|||||||||2
1654146110000|2022-06-02 05:01:50|||||||||1
1654146120000|2022-06-02 05:02:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|2
1654146130000|2022-06-02 05:02:10|||||||||1
1654146160000|2022-06-02 05:02:40|||||||||1
1654146170000|2022-06-02 05:02:50|||||||||1
1654146220000|2022-06-02 05:03:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|13
1654146230000|2022-06-02 05:03:50|15577|15573|15577|15573|15577|15573|15577|15573|4
1654146240000|2022-06-02 05:04:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654146360000|2022-06-02 05:06:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|2
1654146390000|2022-06-02 05:06:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|3
1654146450000|2022-06-02 05:07:30|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|0
1654146500000|2022-06-02 05:08:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|24
1654146560000|2022-06-02 05:09:20|||||||||2
1654146580000|2022-06-02 05:09:40|||||||||3
1654146590000|2022-06-02 05:09:50|||||||||1
1654146620000|2022-06-02 05:10:20|||||||||3
1654146640000|2022-06-02 05:10:40|||||||||7
1654146650000|2022-06-02 05:10:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1654146690000|2022-06-02 05:11:30|||||||||4
1654146720000|2022-06-02 05:12:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|5
1654146750000|2022-06-02 05:12:30|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|0
1654146760000|2022-06-02 05:12:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|2
1654146850000|2022-06-02 05:14:10|15578.6|15574.6|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|4
1654146870000|2022-06-02 05:14:30|||||||||2
1654146890000|2022-06-02 05:14:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|3
1654146910000|2022-06-02 05:15:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1654146950000|2022-06-02 05:15:50|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1654146960000|2022-06-02 05:16:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654146970000|2022-06-02 05:16:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|1
1654147020000|2022-06-02 05:17:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|6
1654147030000|2022-06-02 05:17:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|13
1654147040000|2022-06-02 05:17:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|8
1654147080000|2022-06-02 05:18:00|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|3
1654147090000|2022-06-02 05:18:10|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|1
1654147100000|2022-06-02 05:18:20|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|0
1654147150000|2022-06-02 05:19:10|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|9
1654147160000|2022-06-02 05:19:20|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|5
1654147170000|2022-06-02 05:19:30|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|0
1654147200000|2022-06-02 05:20:00|||||||||2
1654147210000|2022-06-02 05:20:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|12
1654147220000|2022-06-02 05:20:20|||||||||1
1654147230000|2022-06-02 05:20:30|||||||||4
1654147240000|2022-06-02 05:20:40|||||||||1
1654147260000|2022-06-02 05:21:00|||||||||1
1654147280000|2022-06-02 05:21:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|9
1654147330000|2022-06-02 05:22:10|||||||||2
1654147340000|2022-06-02 05:22:20|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|2
1654147350000|2022-06-02 05:22:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|3
1654147370000|2022-06-02 05:22:50|||||||||1
1654147390000|2022-06-02 05:23:10|||||||||9
1654147400000|2022-06-02 05:23:20|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|0
1654147430000|2022-06-02 05:23:50|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|1
1654147450000|2022-06-02 05:24:10|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|7
1654147470000|2022-06-02 05:24:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654147550000|2022-06-02 05:25:50|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|8
1654147560000|2022-06-02 05:26:00|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|8
1654147570000|2022-06-02 05:26:10|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|10
1654147580000|2022-06-02 05:26:20|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|5
1654147610000|2022-06-02 05:26:50|||||||||1
1654147620000|2022-06-02 05:27:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|1
1654147630000|2022-06-02 05:27:10|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|0
1654147660000|2022-06-02 05:27:40|||||||||7
1654147780000|2022-06-02 05:29:40|15595.8|15591.8|15598.9|15594.9|15598.9|15594.9|15595.8|15591.8|14
1654147790000|2022-06-02 05:29:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654147820000|2022-06-02 05:30:20|||||||||1
1654147830000|2022-06-02 05:30:30|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|2
1654147870000|2022-06-02 05:31:10|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|3
1654147900000|2022-06-02 05:31:40|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|7
1654147910000|2022-06-02 05:31:50|||||||||1
1654147930000|2022-06-02 05:32:10|||||||||1
1654147960000|2022-06-02 05:32:40|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|3
1654147970000|2022-06-02 05:32:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654147980000|2022-06-02 05:33:00|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|1
1654148020000|2022-06-02 05:33:40|15594.2|15590.2|15595.8|15591.8|15595.8|15591.8|15594.2|15590.2|0
1654148030000|2022-06-02 05:33:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|0
1654148060000|2022-06-02 05:34:20|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|2
1654148080000|2022-06-02 05:34:40|||||||||10
1654148100000|2022-06-02 05:35:00|||||||||19
1654148110000|2022-06-02 05:35:10|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|3
1654148120000|2022-06-02 05:35:20|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|15
1654148130000|2022-06-02 05:35:30|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|14
1654148150000|2022-06-02 05:35:50|||||||||1
1654148170000|2022-06-02 05:36:10|||||||||1
1654148180000|2022-06-02 05:36:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|6
1654148220000|2022-06-02 05:37:00|15602|15598|15602|15598|15602|15598|15602|15598|3
1654148230000|2022-06-02 05:37:10|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|2
1654148240000|2022-06-02 05:37:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|8
1654148260000|2022-06-02 05:37:40|||||||||2
1654148270000|2022-06-02 05:37:50|15602|15598|15602|15598|15603.6|15599.6|15602|15598|3
1654148290000|2022-06-02 05:38:10|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|0
1654148300000|2022-06-02 05:38:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|5
1654148340000|2022-06-02 05:39:00|||||||||7
1654148380000|2022-06-02 05:39:40|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|6
1654148390000|2022-06-02 05:39:50|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|0
1654148410000|2022-06-02 05:40:10|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|1
1654148420000|2022-06-02 05:40:20|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|8
1654148430000|2022-06-02 05:40:30|||||||||2
1654148470000|2022-06-02 05:41:10|||||||||8
1654148480000|2022-06-02 05:41:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|12
1654148500000|2022-06-02 05:41:40|||||||||8
1654148520000|2022-06-02 05:42:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|13
1654148530000|2022-06-02 05:42:10|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|10
1654148540000|2022-06-02 05:42:20|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|8
1654148550000|2022-06-02 05:42:30|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|5
1654148560000|2022-06-02 05:42:40|||||||||8
1654148600000|2022-06-02 05:43:20|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|0
1654148610000|2022-06-02 05:43:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|1
1654148620000|2022-06-02 05:43:40|15584.8|15580.8|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|4
1654148630000|2022-06-02 05:43:50|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15580.1|15576.1|12
1654148640000|2022-06-02 05:44:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|1
1654148650000|2022-06-02 05:44:10|15587.9|15583.9|15583.3|15579.3|15587.9|15583.9|15583.3|15579.3|25
1654148660000|2022-06-02 05:44:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|6
1654148680000|2022-06-02 05:44:40|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|1
1654148690000|2022-06-02 05:44:50|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|3
1654148700000|2022-06-02 05:45:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|0
1654148710000|2022-06-02 05:45:10|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|8
1654148720000|2022-06-02 05:45:20|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|2
1654148740000|2022-06-02 05:45:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654148760000|2022-06-02 05:46:00|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|1
1654148770000|2022-06-02 05:46:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654148820000|2022-06-02 05:47:00|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|1
1654148830000|2022-06-02 05:47:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654148840000|2022-06-02 05:47:20|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|0
1654148860000|2022-06-02 05:47:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654148870000|2022-06-02 05:47:50|||||||||1
1654148890000|2022-06-02 05:48:10|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|1
1654148920000|2022-06-02 05:48:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654148930000|2022-06-02 05:48:50|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|1
1654148960000|2022-06-02 05:49:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|3
1654148970000|2022-06-02 05:49:30|||||||||1
1654148980000|2022-06-02 05:49:40|||||||||1
1654148990000|2022-06-02 05:49:50|||||||||1
1654149000000|2022-06-02 05:50:00|||||||||3
1654149010000|2022-06-02 05:50:10|||||||||2
1654149020000|2022-06-02 05:50:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|1
1654149030000|2022-06-02 05:50:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|10
1654149040000|2022-06-02 05:50:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|2
1654149050000|2022-06-02 05:50:50|15572.3|15568.3|15573.9|15569.9|15575.4|15571.4|15572.3|15568.3|8
1654149080000|2022-06-02 05:51:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654149110000|2022-06-02 05:51:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|3
1654149120000|2022-06-02 05:52:00|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|2
1654149130000|2022-06-02 05:52:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654149140000|2022-06-02 05:52:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654149180000|2022-06-02 05:53:00|||||||||1
1654149190000|2022-06-02 05:53:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|10
1654149200000|2022-06-02 05:53:20|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|5
1654149210000|2022-06-02 05:53:30|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|4
1654149220000|2022-06-02 05:53:40|15577|15573|15573.9|15569.9|15577|15573|15573.9|15569.9|13
1654149230000|2022-06-02 05:53:50|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1654149240000|2022-06-02 05:54:00|15572.3|15568.3|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|4
1654149250000|2022-06-02 05:54:10|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1654149270000|2022-06-02 05:54:30|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1654149290000|2022-06-02 05:54:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|1
1654149300000|2022-06-02 05:55:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|0
1654149320000|2022-06-02 05:55:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654149350000|2022-06-02 05:55:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|1
1654149360000|2022-06-02 05:56:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|1
1654149370000|2022-06-02 05:56:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654149380000|2022-06-02 05:56:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654149390000|2022-06-02 05:56:30|||||||||6
1654149410000|2022-06-02 05:56:50|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654149440000|2022-06-02 05:57:20|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|8
1654149460000|2022-06-02 05:57:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|6
1654149480000|2022-06-02 05:58:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|3
1654149520000|2022-06-02 05:58:40|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|5
1654149530000|2022-06-02 05:58:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654149540000|2022-06-02 05:59:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|3
1654149550000|2022-06-02 05:59:10|15577|15573|15573.9|15569.9|15577|15573|15573.9|15569.9|5
1654149560000|2022-06-02 05:59:20|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|2
1654149570000|2022-06-02 05:59:30|||||||||4
1654149580000|2022-06-02 05:59:40|15577|15573|15578.6|15574.6|15580.1|15576.1|15575.4|15571.4|22
1654149590000|2022-06-02 05:59:50|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|0
1654149600000|2022-06-02 06:00:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|7
1654149610000|2022-06-02 06:00:10|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|2
1654149620000|2022-06-02 06:00:20|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|0
1654149630000|2022-06-02 06:00:30|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|0
1654149690000|2022-06-02 06:01:30|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|1
1654149700000|2022-06-02 06:01:40|15578.6|15574.6|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|10
1654149710000|2022-06-02 06:01:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654149720000|2022-06-02 06:02:00|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|1
1654149730000|2022-06-02 06:02:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654149750000|2022-06-02 06:02:30|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1654149770000|2022-06-02 06:02:50|15578.6|15574.6|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|2
1654149780000|2022-06-02 06:03:00|15580.1|15576.1|15577|15573|15580.1|15576.1|15577|15573|0
1654149790000|2022-06-02 06:03:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|10
1654149830000|2022-06-02 06:03:50|15577|15573|15577|15573|15577|15573|15577|15573|3
1654149850000|2022-06-02 06:04:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654149870000|2022-06-02 06:04:30|15577|15573|15577|15573|15577|15573|15577|15573|0
1654149900000|2022-06-02 06:05:00|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|3
1654149920000|2022-06-02 06:05:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|0
1654149930000|2022-06-02 06:05:30|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|11
1654149950000|2022-06-02 06:05:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1654149960000|2022-06-02 06:06:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|3
1654149970000|2022-06-02 06:06:10|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|4
1654150030000|2022-06-02 06:07:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654150080000|2022-06-02 06:08:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654150110000|2022-06-02 06:08:30|||||||||1
1654150180000|2022-06-02 06:09:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|4
1654150190000|2022-06-02 06:09:50|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|33
1654150200000|2022-06-02 06:10:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654150230000|2022-06-02 06:10:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|11
1654150240000|2022-06-02 06:10:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654150320000|2022-06-02 06:12:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|3
1654150340000|2022-06-02 06:12:20|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|15
1654150350000|2022-06-02 06:12:30|||||||||1
1654150410000|2022-06-02 06:13:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|3
1654150470000|2022-06-02 06:14:30|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|4
1654150490000|2022-06-02 06:14:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|2
1654150500000|2022-06-02 06:15:00|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|1
1654150510000|2022-06-02 06:15:10|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|1
1654150520000|2022-06-02 06:15:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654150530000|2022-06-02 06:15:30|||||||||5
1654150550000|2022-06-02 06:15:50|||||||||4
1654150660000|2022-06-02 06:17:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|1
1654150690000|2022-06-02 06:18:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654150700000|2022-06-02 06:18:20|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|0
1654150710000|2022-06-02 06:18:30|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|3
1654150720000|2022-06-02 06:18:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|3
1654150740000|2022-06-02 06:19:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654150760000|2022-06-02 06:19:20|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|2
1654150770000|2022-06-02 06:19:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654150780000|2022-06-02 06:19:40|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1654150800000|2022-06-02 06:20:00|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|0
1654150860000|2022-06-02 06:21:00|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|3
1654150870000|2022-06-02 06:21:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654150910000|2022-06-02 06:21:50|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|4
1654150920000|2022-06-02 06:22:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654150940000|2022-06-02 06:22:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|0
1654150980000|2022-06-02 06:23:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|5
1654151000000|2022-06-02 06:23:20|||||||||4
1654151030000|2022-06-02 06:23:50|||||||||1
1654151040000|2022-06-02 06:24:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|29
1654151050000|2022-06-02 06:24:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654151080000|2022-06-02 06:24:40|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|1
1654151120000|2022-06-02 06:25:20|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|2
1654151140000|2022-06-02 06:25:40|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|0
1654151150000|2022-06-02 06:25:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654151180000|2022-06-02 06:26:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|5
1654151190000|2022-06-02 06:26:30|||||||||1
1654151210000|2022-06-02 06:26:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654151240000|2022-06-02 06:27:20|||||||||3
1654151250000|2022-06-02 06:27:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|4
1654151260000|2022-06-02 06:27:40|||||||||2
1654151280000|2022-06-02 06:28:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|2
1654151290000|2022-06-02 06:28:10|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|6
1654151330000|2022-06-02 06:28:50|||||||||1
1654151340000|2022-06-02 06:29:00|15567.6|15563.6|15564.5|15560.5|15567.6|15563.6|15564.5|15560.5|0
1654151350000|2022-06-02 06:29:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|3
1654151360000|2022-06-02 06:29:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|5
1654151370000|2022-06-02 06:29:30|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|1
1654151380000|2022-06-02 06:29:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654151390000|2022-06-02 06:29:50|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1654151400000|2022-06-02 06:30:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654151480000|2022-06-02 06:31:20|||||||||3
1654151530000|2022-06-02 06:32:10|||||||||1
1654151540000|2022-06-02 06:32:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15
1654151570000|2022-06-02 06:32:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654151600000|2022-06-02 06:33:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654151630000|2022-06-02 06:33:50|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|0
1654151640000|2022-06-02 06:34:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654151670000|2022-06-02 06:34:30|||||||||1
1654151680000|2022-06-02 06:34:40|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|7
1654151740000|2022-06-02 06:35:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654151750000|2022-06-02 06:35:50|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|10
1654151760000|2022-06-02 06:36:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|2
1654151780000|2022-06-02 06:36:20|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|6
1654151840000|2022-06-02 06:37:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|3
1654151860000|2022-06-02 06:37:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|13
1654151940000|2022-06-02 06:39:00|15567.6|15563.6|15570.8|15566.8|15570.8|15566.8|15567.6|15563.6|14
1654151960000|2022-06-02 06:39:20|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|3
1654152050000|2022-06-02 06:40:50|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|10
1654152060000|2022-06-02 06:41:00|||||||||2
1654152080000|2022-06-02 06:41:20|||||||||11
1654152120000|2022-06-02 06:42:00|||||||||1
1654152180000|2022-06-02 06:43:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|35
1654152220000|2022-06-02 06:43:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|12
1654152260000|2022-06-02 06:44:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|5
1654152270000|2022-06-02 06:44:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654152340000|2022-06-02 06:45:40|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15567.6|15563.6|1
1654152360000|2022-06-02 06:46:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654152380000|2022-06-02 06:46:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|5
1654152410000|2022-06-02 06:46:50|||||||||1
1654152440000|2022-06-02 06:47:20|||||||||9
1654152460000|2022-06-02 06:47:40|||||||||81
1654152480000|2022-06-02 06:48:00|||||||||1
1654152540000|2022-06-02 06:49:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|11
1654152550000|2022-06-02 06:49:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|5
1654152620000|2022-06-02 06:50:20|||||||||1
1654152640000|2022-06-02 06:50:40|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|9
1654152660000|2022-06-02 06:51:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654152680000|2022-06-02 06:51:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654152690000|2022-06-02 06:51:30|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|0
1654152700000|2022-06-02 06:51:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|5
1654152710000|2022-06-02 06:51:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654152720000|2022-06-02 06:52:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654152730000|2022-06-02 06:52:10|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654152840000|2022-06-02 06:54:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654152890000|2022-06-02 06:54:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654152900000|2022-06-02 06:55:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654152960000|2022-06-02 06:56:00|||||||||1
1654153000000|2022-06-02 06:56:40|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|37
1654153050000|2022-06-02 06:57:30|||||||||10
1654153060000|2022-06-02 06:57:40|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|6
1654153130000|2022-06-02 06:58:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654153160000|2022-06-02 06:59:20|||||||||1
1654153220000|2022-06-02 07:00:20|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|4
1654153230000|2022-06-02 07:00:30|15555.1|15551.1|15552|15548|15555.1|15551.1|15552|15548|44
1654153260000|2022-06-02 07:01:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15552|15548|16
1654153270000|2022-06-02 07:01:10|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|10
1654153290000|2022-06-02 07:01:30|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|35
1654153300000|2022-06-02 07:01:40|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|2
1654153310000|2022-06-02 07:01:50|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|2
1654153320000|2022-06-02 07:02:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|4
1654153340000|2022-06-02 07:02:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654153380000|2022-06-02 07:03:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|13
1654153390000|2022-06-02 07:03:10|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|1
1654153400000|2022-06-02 07:03:20|15552|15548|15552|15548|15552|15548|15552|15548|3
1654153420000|2022-06-02 07:03:40|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|1
1654153430000|2022-06-02 07:03:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654153440000|2022-06-02 07:04:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|2
1654153450000|2022-06-02 07:04:10|15552|15548|15552|15548|15552|15548|15550.4|15546.4|7
1654153460000|2022-06-02 07:04:20|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|7
1654153470000|2022-06-02 07:04:30|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|3
1654153480000|2022-06-02 07:04:40|||||||||2
1654153510000|2022-06-02 07:05:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|58
1654153520000|2022-06-02 07:05:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|1
1654153530000|2022-06-02 07:05:30|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|18
1654153540000|2022-06-02 07:05:40|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|2
1654153550000|2022-06-02 07:05:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|10
1654153560000|2022-06-02 07:06:00|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|9
1654153570000|2022-06-02 07:06:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654153580000|2022-06-02 07:06:20|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|5
1654153590000|2022-06-02 07:06:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|5
1654153600000|2022-06-02 07:06:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|19
1654153620000|2022-06-02 07:07:00|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|12
1654153630000|2022-06-02 07:07:10|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|1
1654153660000|2022-06-02 07:07:40|||||||||5
1654153670000|2022-06-02 07:07:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|7
1654153680000|2022-06-02 07:08:00|15528.6|15524.6|15533.3|15529.3|15533.3|15529.3|15528.6|15524.6|2
1654153690000|2022-06-02 07:08:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654153700000|2022-06-02 07:08:20|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|22
1654153710000|2022-06-02 07:08:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|11
1654153730000|2022-06-02 07:08:50|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|26
1654153740000|2022-06-02 07:09:00|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|3
1654153750000|2022-06-02 07:09:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654153760000|2022-06-02 07:09:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654153770000|2022-06-02 07:09:30|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|0
1654153780000|2022-06-02 07:09:40|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|31
1654153790000|2022-06-02 07:09:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|1
1654153830000|2022-06-02 07:10:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|23
1654153870000|2022-06-02 07:11:10|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|14
1654153880000|2022-06-02 07:11:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|11
1654153890000|2022-06-02 07:11:30|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|16
1654153900000|2022-06-02 07:11:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654153920000|2022-06-02 07:12:00|15545.8|15541.8|15548.9|15544.9|15548.9|15544.9|15545.8|15541.8|27
1654153930000|2022-06-02 07:12:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654153940000|2022-06-02 07:12:20|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|2
1654153960000|2022-06-02 07:12:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654153970000|2022-06-02 07:12:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|5
1654153980000|2022-06-02 07:13:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|7
1654153990000|2022-06-02 07:13:10|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|36
1654154040000|2022-06-02 07:14:00|15552|15548|15552|15548|15552|15548|15552|15548|0
1654154050000|2022-06-02 07:14:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654154070000|2022-06-02 07:14:30|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|0
1654154080000|2022-06-02 07:14:40|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|1
1654154100000|2022-06-02 07:15:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|9
1654154130000|2022-06-02 07:15:30|||||||||13
1654154140000|2022-06-02 07:15:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654154160000|2022-06-02 07:16:00|||||||||17
1654154180000|2022-06-02 07:16:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|6
1654154200000|2022-06-02 07:16:40|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|4
1654154220000|2022-06-02 07:17:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|9
1654154250000|2022-06-02 07:17:30|15548.9|15544.9|15545.8|15541.8|15548.9|15544.9|15545.8|15541.8|11
1654154260000|2022-06-02 07:17:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654154270000|2022-06-02 07:17:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|6
1654154320000|2022-06-02 07:18:40|15552|15548|15552|15548|15552|15548|15550.4|15546.4|30
1654154330000|2022-06-02 07:18:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|18
1654154360000|2022-06-02 07:19:20|15552|15548|15552|15548|15552|15548|15552|15548|0
1654154370000|2022-06-02 07:19:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|1
1654154380000|2022-06-02 07:19:40|15552|15548|15552|15548|15552|15548|15552|15548|0
1654154390000|2022-06-02 07:19:50|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|0
1654154440000|2022-06-02 07:20:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654154450000|2022-06-02 07:20:50|15552|15548|15552|15548|15552|15548|15552|15548|2
1654154460000|2022-06-02 07:21:00|||||||||2
1654154470000|2022-06-02 07:21:10|15553.6|15549.6|15558.3|15554.3|15558.3|15554.3|15553.6|15549.6|3
1654154490000|2022-06-02 07:21:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654154510000|2022-06-02 07:21:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|3
1654154530000|2022-06-02 07:22:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654154540000|2022-06-02 07:22:20|||||||||3
1654154550000|2022-06-02 07:22:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|2
1654154560000|2022-06-02 07:22:40|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|12
1654154580000|2022-06-02 07:23:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|5
1654154600000|2022-06-02 07:23:20|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|0
1654154640000|2022-06-02 07:24:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|6
1654154650000|2022-06-02 07:24:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654154660000|2022-06-02 07:24:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|3
1654154720000|2022-06-02 07:25:20|||||||||42
1654154740000|2022-06-02 07:25:40|15556.7|15552.7|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|33
1654154760000|2022-06-02 07:26:00|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|3
1654154800000|2022-06-02 07:26:40|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|2
1654154810000|2022-06-02 07:26:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654154820000|2022-06-02 07:27:00|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|4
1654154830000|2022-06-02 07:27:10|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|1
1654154840000|2022-06-02 07:27:20|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|23
1654154850000|2022-06-02 07:27:30|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|6
1654154860000|2022-06-02 07:27:40|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|23
1654154870000|2022-06-02 07:27:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654154880000|2022-06-02 07:28:00|||||||||1
1654154910000|2022-06-02 07:28:30|||||||||30
1654154920000|2022-06-02 07:28:40|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|11
1654154930000|2022-06-02 07:28:50|||||||||1
1654154950000|2022-06-02 07:29:10|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|4
1654154970000|2022-06-02 07:29:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|2
1654154980000|2022-06-02 07:29:40|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|0
1654154990000|2022-06-02 07:29:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|41
1654155030000|2022-06-02 07:30:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|70
1654155050000|2022-06-02 07:30:50|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|35
1654155060000|2022-06-02 07:31:00|||||||||10
1654155070000|2022-06-02 07:31:10|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|14
1654155110000|2022-06-02 07:31:50|||||||||1
1654155130000|2022-06-02 07:32:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|10
1654155140000|2022-06-02 07:32:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|6
1654155150000|2022-06-02 07:32:30|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|48
1654155160000|2022-06-02 07:32:40|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|15
1654155180000|2022-06-02 07:33:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|9
1654155220000|2022-06-02 07:33:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|8
1654155230000|2022-06-02 07:33:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654155250000|2022-06-02 07:34:10|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|40
1654155260000|2022-06-02 07:34:20|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1654155320000|2022-06-02 07:35:20|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|46
1654155400000|2022-06-02 07:36:40|||||||||5
1654155410000|2022-06-02 07:36:50|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|22
1654155430000|2022-06-02 07:37:10|||||||||1
1654155440000|2022-06-02 07:37:20|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|15
1654155450000|2022-06-02 07:37:30|||||||||1
1654155460000|2022-06-02 07:37:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|7
1654155470000|2022-06-02 07:37:50|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1654155480000|2022-06-02 07:38:00|||||||||2
1654155490000|2022-06-02 07:38:10|||||||||1
1654155500000|2022-06-02 07:38:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|48
1654155580000|2022-06-02 07:39:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15
1654155590000|2022-06-02 07:39:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|34
1654155600000|2022-06-02 07:40:00|||||||||1
1654155610000|2022-06-02 07:40:10|||||||||3
1654155630000|2022-06-02 07:40:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|18
1654155640000|2022-06-02 07:40:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|30
1654155650000|2022-06-02 07:40:50|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|28
1654155660000|2022-06-02 07:41:00|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|21
1654155670000|2022-06-02 07:41:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|6
1654155680000|2022-06-02 07:41:20|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|4
1654155740000|2022-06-02 07:42:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|11
1654155760000|2022-06-02 07:42:40|15577|15573|15577|15573|15577|15573|15577|15573|18
1654155800000|2022-06-02 07:43:20|15578.6|15574.6|15577|15573|15578.6|15574.6|15577|15573|15
1654155840000|2022-06-02 07:44:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654155850000|2022-06-02 07:44:10|||||||||19
1654155880000|2022-06-02 07:44:40|||||||||4
1654155890000|2022-06-02 07:44:50|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|13
1654155900000|2022-06-02 07:45:00|||||||||1
1654155910000|2022-06-02 07:45:10|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|3
1654155920000|2022-06-02 07:45:20|15575.4|15571.4|15577|15573|15578.6|15574.6|15575.4|15571.4|1
1654155930000|2022-06-02 07:45:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654155940000|2022-06-02 07:45:40|||||||||3
1654155950000|2022-06-02 07:45:50|15577|15573|15577|15573|15577|15573|15577|15573|2
1654155960000|2022-06-02 07:46:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654155990000|2022-06-02 07:46:30|||||||||1
1654156010000|2022-06-02 07:46:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|18
1654156060000|2022-06-02 07:47:40|15577|15573|15577|15573|15577|15573|15577|15573|7
1654156070000|2022-06-02 07:47:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654156110000|2022-06-02 07:48:30|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|12
1654156130000|2022-06-02 07:48:50|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|5
1654156160000|2022-06-02 07:49:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654156170000|2022-06-02 07:49:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|16
1654156180000|2022-06-02 07:49:40|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|3
1654156190000|2022-06-02 07:49:50|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|7
1654156200000|2022-06-02 07:50:00|||||||||5
1654156220000|2022-06-02 07:50:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1654156230000|2022-06-02 07:50:30|15577|15573|15577|15573|15577|15573|15577|15573|8
1654156240000|2022-06-02 07:50:40|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|3
1654156250000|2022-06-02 07:50:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654156270000|2022-06-02 07:51:10|||||||||1
1654156320000|2022-06-02 07:52:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|4
1654156330000|2022-06-02 07:52:10|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654156350000|2022-06-02 07:52:30|||||||||1
1654156360000|2022-06-02 07:52:40|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|1
1654156380000|2022-06-02 07:53:00|15577|15573|15577|15573|15577|15573|15577|15573|3
1654156390000|2022-06-02 07:53:10|15575.4|15571.4|15577|15573|15577|15573|15575.4|15571.4|3
1654156400000|2022-06-02 07:53:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654156410000|2022-06-02 07:53:30|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|21
1654156430000|2022-06-02 07:53:50|15577|15573|15577|15573|15577|15573|15577|15573|8
1654156440000|2022-06-02 07:54:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|22
1654156460000|2022-06-02 07:54:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|8
1654156470000|2022-06-02 07:54:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1654156490000|2022-06-02 07:54:50|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|0
1654156510000|2022-06-02 07:55:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|0
1654156520000|2022-06-02 07:55:20|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|22
1654156560000|2022-06-02 07:56:00|||||||||1
1654156620000|2022-06-02 07:57:00|15570.8|15566.8|15567.6|15563.6|15570.8|15566.8|15566.1|15562.1|46
1654156640000|2022-06-02 07:57:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|1
1654156650000|2022-06-02 07:57:30|||||||||1
1654156660000|2022-06-02 07:57:40|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|2
1654156680000|2022-06-02 07:58:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|15
1654156690000|2022-06-02 07:58:10|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|2
1654156700000|2022-06-02 07:58:20|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|3
1654156710000|2022-06-02 07:58:30|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|4
1654156720000|2022-06-02 07:58:40|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|0
1654156730000|2022-06-02 07:58:50|||||||||1
1654156740000|2022-06-02 07:59:00|||||||||4
1654156750000|2022-06-02 07:59:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654156780000|2022-06-02 07:59:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654156790000|2022-06-02 07:59:50|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|1
1654156800000|2022-06-02 08:00:00|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|1
1654156840000|2022-06-02 08:00:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|10
1654156870000|2022-06-02 08:01:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|3
1654156880000|2022-06-02 08:01:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1654156890000|2022-06-02 08:01:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654156900000|2022-06-02 08:01:40|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|16
1654156920000|2022-06-02 08:02:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|7
1654156930000|2022-06-02 08:02:10|||||||||1
1654156940000|2022-06-02 08:02:20|||||||||3
1654156950000|2022-06-02 08:02:30|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|1
1654156960000|2022-06-02 08:02:40|||||||||1
1654156980000|2022-06-02 08:03:00|||||||||1
1654157000000|2022-06-02 08:03:20|15552|15548|15552|15548|15552|15548|15552|15548|2
1654157010000|2022-06-02 08:03:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654157030000|2022-06-02 08:03:50|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|2
1654157040000|2022-06-02 08:04:00|||||||||1
1654157060000|2022-06-02 08:04:20|||||||||1
1654157070000|2022-06-02 08:04:30|15552|15548|15552|15548|15553.6|15549.6|15550.4|15546.4|1
1654157080000|2022-06-02 08:04:40|||||||||4
1654157100000|2022-06-02 08:05:00|15550.4|15546.4|15548.9|15544.9|15552|15548|15548.9|15544.9|2
1654157120000|2022-06-02 08:05:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654157140000|2022-06-02 08:05:40|||||||||1
1654157150000|2022-06-02 08:05:50|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|13
1654157170000|2022-06-02 08:06:10|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|1
1654157190000|2022-06-02 08:06:30|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|1
1654157200000|2022-06-02 08:06:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|7
1654157260000|2022-06-02 08:07:40|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15545.8|15541.8|61
1654157270000|2022-06-02 08:07:50|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|10
1654157280000|2022-06-02 08:08:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|2
1654157290000|2022-06-02 08:08:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|5
1654157300000|2022-06-02 08:08:20|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|4
1654157310000|2022-06-02 08:08:30|||||||||1
1654157360000|2022-06-02 08:09:20|15550.4|15546.4|15552|15548|15553.6|15549.6|15550.4|15546.4|10
1654157370000|2022-06-02 08:09:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654157380000|2022-06-02 08:09:40|||||||||1
1654157390000|2022-06-02 08:09:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|14
1654157400000|2022-06-02 08:10:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|13
1654157410000|2022-06-02 08:10:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|34
1654157420000|2022-06-02 08:10:20|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|8
1654157440000|2022-06-02 08:10:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654157450000|2022-06-02 08:10:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|9
1654157460000|2022-06-02 08:11:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|8
1654157470000|2022-06-02 08:11:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|4
1654157480000|2022-06-02 08:11:20|15559.8|15555.8|15558.3|15554.3|15561.4|15557.4|15558.3|15554.3|37
1654157490000|2022-06-02 08:11:30|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|1
1654157510000|2022-06-02 08:11:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654157540000|2022-06-02 08:12:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|33
1654157560000|2022-06-02 08:12:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654157580000|2022-06-02 08:13:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654157590000|2022-06-02 08:13:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654157610000|2022-06-02 08:13:30|||||||||1
1654157630000|2022-06-02 08:13:50|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|2
1654157640000|2022-06-02 08:14:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654157650000|2022-06-02 08:14:10|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654157670000|2022-06-02 08:14:30|||||||||1
1654157680000|2022-06-02 08:14:40|||||||||1
1654157700000|2022-06-02 08:15:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|5
1654157710000|2022-06-02 08:15:10|||||||||1
1654157720000|2022-06-02 08:15:20|15553.6|15549.6|15548.9|15544.9|15553.6|15549.6|15547.3|15543.3|4
1654157750000|2022-06-02 08:15:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654157780000|2022-06-02 08:16:20|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|23
1654157790000|2022-06-02 08:16:30|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|9
1654157800000|2022-06-02 08:16:40|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|12
1654157850000|2022-06-02 08:17:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|4
1654157910000|2022-06-02 08:18:30|15552|15548|15552|15548|15552|15548|15552|15548|12
1654157920000|2022-06-02 08:18:40|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|3
1654157930000|2022-06-02 08:18:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|16
1654157960000|2022-06-02 08:19:20|||||||||2
1654157980000|2022-06-02 08:19:40|15552|15548|15555.1|15551.1|15555.1|15551.1|15550.4|15546.4|22
1654158000000|2022-06-02 08:20:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|1
1654158010000|2022-06-02 08:20:10|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|1
1654158040000|2022-06-02 08:20:40|||||||||1
1654158050000|2022-06-02 08:20:50|||||||||1
1654158060000|2022-06-02 08:21:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|44
1654158070000|2022-06-02 08:21:10|15561.4|15557.4|15556.7|15552.7|15561.4|15557.4|15556.7|15552.7|23
1654158080000|2022-06-02 08:21:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|17
1654158090000|2022-06-02 08:21:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654158100000|2022-06-02 08:21:40|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|3
1654158120000|2022-06-02 08:22:00|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|2
1654158140000|2022-06-02 08:22:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654158160000|2022-06-02 08:22:40|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|16
1654158170000|2022-06-02 08:22:50|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|4
1654158180000|2022-06-02 08:23:00|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|0
1654158190000|2022-06-02 08:23:10|||||||||1
1654158210000|2022-06-02 08:23:30|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|3
1654158220000|2022-06-02 08:23:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654158250000|2022-06-02 08:24:10|||||||||4
1654158270000|2022-06-02 08:24:30|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|9
1654158280000|2022-06-02 08:24:40|||||||||1
1654158300000|2022-06-02 08:25:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654158320000|2022-06-02 08:25:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654158330000|2022-06-02 08:25:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654158350000|2022-06-02 08:25:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|6
1654158370000|2022-06-02 08:26:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|2
1654158400000|2022-06-02 08:26:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654158420000|2022-06-02 08:27:00|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|3
1654158430000|2022-06-02 08:27:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654158440000|2022-06-02 08:27:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|6
1654158450000|2022-06-02 08:27:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|1
1654158460000|2022-06-02 08:27:40|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|0
1654158470000|2022-06-02 08:27:50|||||||||1
1654158480000|2022-06-02 08:28:00|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|0
1654158490000|2022-06-02 08:28:10|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|1
1654158500000|2022-06-02 08:28:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|4
1654158510000|2022-06-02 08:28:30|15556.7|15552.7|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|0
1654158520000|2022-06-02 08:28:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|6
1654158530000|2022-06-02 08:28:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|1
1654158570000|2022-06-02 08:29:30|||||||||4
1654158580000|2022-06-02 08:29:40|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|4
1654158590000|2022-06-02 08:29:50|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|5
1654158600000|2022-06-02 08:30:00|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|3
1654158610000|2022-06-02 08:30:10|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|3
1654158620000|2022-06-02 08:30:20|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654158630000|2022-06-02 08:30:30|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|1
1654158640000|2022-06-02 08:30:40|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|31
1654158650000|2022-06-02 08:30:50|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1654158660000|2022-06-02 08:31:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|2
1654158670000|2022-06-02 08:31:10|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|1
1654158680000|2022-06-02 08:31:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654158690000|2022-06-02 08:31:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|5
1654158700000|2022-06-02 08:31:40|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|1
1654158710000|2022-06-02 08:31:50|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|0
1654158720000|2022-06-02 08:32:00|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15553.6|15549.6|4
1654158730000|2022-06-02 08:32:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654158740000|2022-06-02 08:32:20|||||||||1
1654158750000|2022-06-02 08:32:30|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|0
1654158760000|2022-06-02 08:32:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|0
1654158770000|2022-06-02 08:32:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654158780000|2022-06-02 08:33:00|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|3
1654158790000|2022-06-02 08:33:10|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654158810000|2022-06-02 08:33:30|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|2
1654158830000|2022-06-02 08:33:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|3
1654158840000|2022-06-02 08:34:00|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|0
1654158850000|2022-06-02 08:34:10|||||||||3
1654158860000|2022-06-02 08:34:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|4
1654158880000|2022-06-02 08:34:40|||||||||1
1654158890000|2022-06-02 08:34:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|0
1654158900000|2022-06-02 08:35:00|||||||||1
1654158910000|2022-06-02 08:35:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|6
1654158930000|2022-06-02 08:35:30|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|2
1654158940000|2022-06-02 08:35:40|||||||||2
1654158950000|2022-06-02 08:35:50|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|14
1654158970000|2022-06-02 08:36:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15
1654158980000|2022-06-02 08:36:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654158990000|2022-06-02 08:36:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|12
1654159000000|2022-06-02 08:36:40|15536.4|15532.4|15533.3|15529.3|15536.4|15532.4|15533.3|15529.3|20
1654159010000|2022-06-02 08:36:50|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|18
1654159020000|2022-06-02 08:37:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|72
1654159030000|2022-06-02 08:37:10|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|0
1654159050000|2022-06-02 08:37:30|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|6
1654159070000|2022-06-02 08:37:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654159090000|2022-06-02 08:38:10|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|2
1654159100000|2022-06-02 08:38:20|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|1
1654159110000|2022-06-02 08:38:30|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|0
1654159120000|2022-06-02 08:38:40|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|8
1654159130000|2022-06-02 08:38:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|0
1654159150000|2022-06-02 08:39:10|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|12
1654159160000|2022-06-02 08:39:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|10
1654159180000|2022-06-02 08:39:40|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|4
1654159190000|2022-06-02 08:39:50|15531.7|15527.7|15536.4|15532.4|15536.4|15532.4|15531.7|15527.7|1
1654159200000|2022-06-02 08:40:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654159210000|2022-06-02 08:40:10|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|1
1654159230000|2022-06-02 08:40:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654159250000|2022-06-02 08:40:50|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|3
1654159260000|2022-06-02 08:41:00|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|23
1654159270000|2022-06-02 08:41:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654159280000|2022-06-02 08:41:20|||||||||2
1654159300000|2022-06-02 08:41:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|0
1654159310000|2022-06-02 08:41:50|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|2
1654159330000|2022-06-02 08:42:10|||||||||1
1654159340000|2022-06-02 08:42:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|11
1654159350000|2022-06-02 08:42:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|1
1654159360000|2022-06-02 08:42:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654159370000|2022-06-02 08:42:50|||||||||1
1654159380000|2022-06-02 08:43:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|1
1654159410000|2022-06-02 08:43:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|3
1654159420000|2022-06-02 08:43:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654159430000|2022-06-02 08:43:50|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|8
1654159440000|2022-06-02 08:44:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|0
1654159460000|2022-06-02 08:44:20|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|3
1654159470000|2022-06-02 08:44:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|0
1654159490000|2022-06-02 08:44:50|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|1
1654159500000|2022-06-02 08:45:00|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|1
1654159510000|2022-06-02 08:45:10|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|2
1654159520000|2022-06-02 08:45:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|12
1654159530000|2022-06-02 08:45:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|1
1654159550000|2022-06-02 08:45:50|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|1
1654159560000|2022-06-02 08:46:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|4
1654159590000|2022-06-02 08:46:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|20
1654159600000|2022-06-02 08:46:40|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|35
1654159630000|2022-06-02 08:47:10|15539.5|15535.5|15536.4|15532.4|15539.5|15535.5|15536.4|15532.4|22
1654159650000|2022-06-02 08:47:30|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|2
1654159660000|2022-06-02 08:47:40|||||||||5
1654159670000|2022-06-02 08:47:50|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|8
1654159680000|2022-06-02 08:48:00|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|4
1654159690000|2022-06-02 08:48:10|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|1
1654159700000|2022-06-02 08:48:20|||||||||1
1654159720000|2022-06-02 08:48:40|||||||||1
1654159740000|2022-06-02 08:49:00|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|5
1654159750000|2022-06-02 08:49:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654159770000|2022-06-02 08:49:30|||||||||1
1654159780000|2022-06-02 08:49:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654159790000|2022-06-02 08:49:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|4
1654159800000|2022-06-02 08:50:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|2
1654159820000|2022-06-02 08:50:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|11
1654159830000|2022-06-02 08:50:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|1
1654159840000|2022-06-02 08:50:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654159860000|2022-06-02 08:51:00|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|3
1654159870000|2022-06-02 08:51:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654159890000|2022-06-02 08:51:30|||||||||8
1654159900000|2022-06-02 08:51:40|||||||||1
1654159930000|2022-06-02 08:52:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|4
1654159940000|2022-06-02 08:52:20|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|0
1654160070000|2022-06-02 08:54:30|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|14
1654160090000|2022-06-02 08:54:50|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|1
1654160110000|2022-06-02 08:55:10|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|14
1654160120000|2022-06-02 08:55:20|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|6
1654160130000|2022-06-02 08:55:30|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|3
1654160140000|2022-06-02 08:55:40|15553.6|15549.6|15552|15548|15553.6|15549.6|15550.4|15546.4|14
1654160160000|2022-06-02 08:56:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654160210000|2022-06-02 08:56:50|||||||||3
1654160220000|2022-06-02 08:57:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|2
1654160230000|2022-06-02 08:57:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|1
1654160240000|2022-06-02 08:57:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654160280000|2022-06-02 08:58:00|15552|15548|15552|15548|15552|15548|15552|15548|2
1654160300000|2022-06-02 08:58:20|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|1
1654160310000|2022-06-02 08:58:30|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|3
1654160330000|2022-06-02 08:58:50|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|12
1654160340000|2022-06-02 08:59:00|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|11
1654160350000|2022-06-02 08:59:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|1
1654160360000|2022-06-02 08:59:20|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|2
1654160370000|2022-06-02 08:59:30|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|8
1654160390000|2022-06-02 08:59:50|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|3
1654160400000|2022-06-02 09:00:00|||||||||2
1654160410000|2022-06-02 09:00:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|4
1654160420000|2022-06-02 09:00:20|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654160440000|2022-06-02 09:00:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|3
1654160460000|2022-06-02 09:01:00|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|3
1654160470000|2022-06-02 09:01:10|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|9
1654160480000|2022-06-02 09:01:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654160490000|2022-06-02 09:01:30|||||||||1
1654160500000|2022-06-02 09:01:40|||||||||1
1654160510000|2022-06-02 09:01:50|||||||||2
1654160520000|2022-06-02 09:02:00|||||||||1
1654160550000|2022-06-02 09:02:30|||||||||1
1654160560000|2022-06-02 09:02:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|5
1654160580000|2022-06-02 09:03:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|4
1654160600000|2022-06-02 09:03:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|0
1654160610000|2022-06-02 09:03:30|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|4
1654160620000|2022-06-02 09:03:40|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|4
1654160630000|2022-06-02 09:03:50|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|3
1654160650000|2022-06-02 09:04:10|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654160670000|2022-06-02 09:04:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654160680000|2022-06-02 09:04:40|||||||||1
1654160710000|2022-06-02 09:05:10|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|22
1654160720000|2022-06-02 09:05:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654160730000|2022-06-02 09:05:30|||||||||1
1654160740000|2022-06-02 09:05:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|2
1654160750000|2022-06-02 09:05:50|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654160760000|2022-06-02 09:06:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654160780000|2022-06-02 09:06:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|1
1654160790000|2022-06-02 09:06:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|13
1654160810000|2022-06-02 09:06:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654160820000|2022-06-02 09:07:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|8
1654160840000|2022-06-02 09:07:20|||||||||1
1654160870000|2022-06-02 09:07:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|6
1654160880000|2022-06-02 09:08:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|3
1654160900000|2022-06-02 09:08:20|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1654160920000|2022-06-02 09:08:40|||||||||1
1654160930000|2022-06-02 09:08:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654160940000|2022-06-02 09:09:00|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|9
1654160950000|2022-06-02 09:09:10|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|1
1654161000000|2022-06-02 09:10:00|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|8
1654161010000|2022-06-02 09:10:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654161020000|2022-06-02 09:10:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|12
1654161030000|2022-06-02 09:10:30|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654161040000|2022-06-02 09:10:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654161070000|2022-06-02 09:11:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654161080000|2022-06-02 09:11:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|0
1654161090000|2022-06-02 09:11:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654161140000|2022-06-02 09:12:20|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|7
1654161180000|2022-06-02 09:13:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|3
1654161210000|2022-06-02 09:13:30|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|1
1654161220000|2022-06-02 09:13:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654161230000|2022-06-02 09:13:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654161320000|2022-06-02 09:15:20|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|9
1654161330000|2022-06-02 09:15:30|15575.4|15571.4|15573.9|15569.9|15575.4|15571.4|15573.9|15569.9|7
1654161340000|2022-06-02 09:15:40|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|1
1654161360000|2022-06-02 09:16:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|45
1654161390000|2022-06-02 09:16:30|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|6
1654161450000|2022-06-02 09:17:30|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|0
1654161460000|2022-06-02 09:17:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654161480000|2022-06-02 09:18:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|3
1654161500000|2022-06-02 09:18:20|||||||||3
1654161510000|2022-06-02 09:18:30|||||||||1
1654161520000|2022-06-02 09:18:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|2
1654161530000|2022-06-02 09:18:50|||||||||1
1654161540000|2022-06-02 09:19:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|38
1654161560000|2022-06-02 09:19:20|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|2
1654161570000|2022-06-02 09:19:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654161580000|2022-06-02 09:19:40|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1654161610000|2022-06-02 09:20:10|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|15570.8|15566.8|8
1654161630000|2022-06-02 09:20:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654161700000|2022-06-02 09:21:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|10
1654161710000|2022-06-02 09:21:50|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654161720000|2022-06-02 09:22:00|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|1
1654161730000|2022-06-02 09:22:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654161740000|2022-06-02 09:22:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1654161770000|2022-06-02 09:22:50|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|0
1654161790000|2022-06-02 09:23:10|||||||||1
1654161840000|2022-06-02 09:24:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654161850000|2022-06-02 09:24:10|||||||||1
1654161860000|2022-06-02 09:24:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|2
1654161870000|2022-06-02 09:24:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654161920000|2022-06-02 09:25:20|||||||||1
1654161960000|2022-06-02 09:26:00|||||||||14
1654161980000|2022-06-02 09:26:20|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|5
1654161990000|2022-06-02 09:26:30|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|1
1654162010000|2022-06-02 09:26:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654162040000|2022-06-02 09:27:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|65
1654162060000|2022-06-02 09:27:40|||||||||7
1654162070000|2022-06-02 09:27:50|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|4
1654162090000|2022-06-02 09:28:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654162160000|2022-06-02 09:29:20|||||||||2
1654162190000|2022-06-02 09:29:50|||||||||1
1654162220000|2022-06-02 09:30:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|5
1654162240000|2022-06-02 09:30:40|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|25
1654162260000|2022-06-02 09:31:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|12
1654162270000|2022-06-02 09:31:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|7
1654162310000|2022-06-02 09:31:50|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|1
1654162320000|2022-06-02 09:32:00|||||||||1
1654162340000|2022-06-02 09:32:20|||||||||1
1654162350000|2022-06-02 09:32:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654162400000|2022-06-02 09:33:20|||||||||1
1654162460000|2022-06-02 09:34:20|||||||||2
1654162470000|2022-06-02 09:34:30|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|1
1654162530000|2022-06-02 09:35:30|||||||||1
1654162550000|2022-06-02 09:35:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|43
1654162560000|2022-06-02 09:36:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|1
1654162590000|2022-06-02 09:36:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654162610000|2022-06-02 09:36:50|||||||||2
1654162620000|2022-06-02 09:37:00|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|3
1654162670000|2022-06-02 09:37:50|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|2
1654162680000|2022-06-02 09:38:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15569.2|15565.2|3
1654162690000|2022-06-02 09:38:10|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|2
1654162710000|2022-06-02 09:38:30|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|0
1654162760000|2022-06-02 09:39:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|10
1654162770000|2022-06-02 09:39:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|7
1654162800000|2022-06-02 09:40:00|||||||||3
1654162810000|2022-06-02 09:40:10|||||||||1
1654162820000|2022-06-02 09:40:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|2
1654162840000|2022-06-02 09:40:40|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|0
1654162870000|2022-06-02 09:41:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1654162900000|2022-06-02 09:41:40|||||||||1
1654162910000|2022-06-02 09:41:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|19
1654162940000|2022-06-02 09:42:20|15559.8|15555.8|15561.4|15557.4|15561.4|15557.4|15559.8|15555.8|3
1654162950000|2022-06-02 09:42:30|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|77
1654162960000|2022-06-02 09:42:40|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654162990000|2022-06-02 09:43:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|35
1654163000000|2022-06-02 09:43:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|8
1654163040000|2022-06-02 09:44:00|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|12
1654163050000|2022-06-02 09:44:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654163080000|2022-06-02 09:44:40|||||||||6
1654163090000|2022-06-02 09:44:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|51
1654163100000|2022-06-02 09:45:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|1
1654163120000|2022-06-02 09:45:20|15566.1|15562.1|15567.6|15563.6|15567.6|15563.6|15566.1|15562.1|5
1654163150000|2022-06-02 09:45:50|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|4
1654163200000|2022-06-02 09:46:40|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|5
1654163210000|2022-06-02 09:46:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654163270000|2022-06-02 09:47:50|||||||||2
1654163280000|2022-06-02 09:48:00|||||||||1
1654163310000|2022-06-02 09:48:30|||||||||3
1654163350000|2022-06-02 09:49:10|||||||||1
1654163380000|2022-06-02 09:49:40|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|4
1654163400000|2022-06-02 09:50:00|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|0
1654163420000|2022-06-02 09:50:20|||||||||1
1654163450000|2022-06-02 09:50:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654163470000|2022-06-02 09:51:10|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|19
1654163540000|2022-06-02 09:52:20|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|0
1654163550000|2022-06-02 09:52:30|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|2
1654163560000|2022-06-02 09:52:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|3
1654163570000|2022-06-02 09:52:50|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|0
1654163600000|2022-06-02 09:53:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|0
1654163610000|2022-06-02 09:53:30|||||||||2
1654163670000|2022-06-02 09:54:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|4
1654163690000|2022-06-02 09:54:50|||||||||1
1654163760000|2022-06-02 09:56:00|15559.8|15555.8|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|1
1654163810000|2022-06-02 09:56:50|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|2
1654163820000|2022-06-02 09:57:00|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|1
1654163880000|2022-06-02 09:58:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654163890000|2022-06-02 09:58:10|||||||||1
1654163920000|2022-06-02 09:58:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|0
1654163940000|2022-06-02 09:59:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|0
1654163960000|2022-06-02 09:59:20|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|8
1654164000000|2022-06-02 10:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|3
1654164030000|2022-06-02 10:00:30|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15555.1|15551.1|11
1654164040000|2022-06-02 10:00:40|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|11
1654164100000|2022-06-02 10:01:40|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|8
1654164150000|2022-06-02 10:02:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|3
1654164180000|2022-06-02 10:03:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|20
1654164190000|2022-06-02 10:03:10|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|7
1654164210000|2022-06-02 10:03:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|1
1654164230000|2022-06-02 10:03:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|4
1654164270000|2022-06-02 10:04:30|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|6
1654164300000|2022-06-02 10:05:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|6
1654164320000|2022-06-02 10:05:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|2
1654164330000|2022-06-02 10:05:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|7
1654164340000|2022-06-02 10:05:40|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|0
1654164350000|2022-06-02 10:05:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|0
1654164380000|2022-06-02 10:06:20|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|2
1654164400000|2022-06-02 10:06:40|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|4
1654164410000|2022-06-02 10:06:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|1
1654164420000|2022-06-02 10:07:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|0
1654164460000|2022-06-02 10:07:40|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|22
1654164470000|2022-06-02 10:07:50|15539.5|15535.5|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|58
1654164480000|2022-06-02 10:08:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|2
1654164500000|2022-06-02 10:08:20|||||||||2
1654164550000|2022-06-02 10:09:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|27
1654164560000|2022-06-02 10:09:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|2
1654164590000|2022-06-02 10:09:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|9
1654164610000|2022-06-02 10:10:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|0
1654164620000|2022-06-02 10:10:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|3
1654164640000|2022-06-02 10:10:40|||||||||3
1654164650000|2022-06-02 10:10:50|||||||||15
1654164670000|2022-06-02 10:11:10|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|3
1654164700000|2022-06-02 10:11:40|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|15
1654164720000|2022-06-02 10:12:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654164760000|2022-06-02 10:12:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|17
1654164800000|2022-06-02 10:13:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|11
1654164830000|2022-06-02 10:13:50|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|8
1654164850000|2022-06-02 10:14:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|5
1654164880000|2022-06-02 10:14:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|1
1654164890000|2022-06-02 10:14:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654164900000|2022-06-02 10:15:00|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|9
1654164910000|2022-06-02 10:15:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|2
1654164930000|2022-06-02 10:15:30|||||||||3
1654164960000|2022-06-02 10:16:00|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|17
1654164970000|2022-06-02 10:16:10|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|15
1654164980000|2022-06-02 10:16:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|7
1654164990000|2022-06-02 10:16:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|2
1654165000000|2022-06-02 10:16:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|10
1654165010000|2022-06-02 10:16:50|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|13
1654165020000|2022-06-02 10:17:00|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|18
1654165030000|2022-06-02 10:17:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654165050000|2022-06-02 10:17:30|||||||||15
1654165070000|2022-06-02 10:17:50|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|5
1654165080000|2022-06-02 10:18:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|4
1654165090000|2022-06-02 10:18:10|||||||||2
1654165100000|2022-06-02 10:18:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|5
1654165120000|2022-06-02 10:18:40|||||||||1
1654165140000|2022-06-02 10:19:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|21
1654165170000|2022-06-02 10:19:30|||||||||20
1654165180000|2022-06-02 10:19:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|11
1654165190000|2022-06-02 10:19:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|3
1654165200000|2022-06-02 10:20:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|7
1654165210000|2022-06-02 10:20:10|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|3
1654165220000|2022-06-02 10:20:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|6
1654165230000|2022-06-02 10:20:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654165250000|2022-06-02 10:20:50|||||||||4
1654165270000|2022-06-02 10:21:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|9
1654165280000|2022-06-02 10:21:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|23
1654165290000|2022-06-02 10:21:30|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|2
1654165300000|2022-06-02 10:21:40|15559.8|15555.8|15561.4|15557.4|15562.9|15558.9|15559.8|15555.8|4
1654165310000|2022-06-02 10:21:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|14
1654165320000|2022-06-02 10:22:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|4
1654165330000|2022-06-02 10:22:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|2
1654165340000|2022-06-02 10:22:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|2
1654165350000|2022-06-02 10:22:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|0
1654165370000|2022-06-02 10:22:50|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|14
1654165390000|2022-06-02 10:23:10|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|0
1654165400000|2022-06-02 10:23:20|||||||||10
1654165420000|2022-06-02 10:23:40|||||||||3
1654165470000|2022-06-02 10:24:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|4
1654165550000|2022-06-02 10:25:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|4
1654165570000|2022-06-02 10:26:10|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|5
1654165580000|2022-06-02 10:26:20|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|4
1654165590000|2022-06-02 10:26:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|7
1654165620000|2022-06-02 10:27:00|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|3
1654165630000|2022-06-02 10:27:10|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|1
1654165650000|2022-06-02 10:27:30|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|22
1654165660000|2022-06-02 10:27:40|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654165670000|2022-06-02 10:27:50|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|1
1654165680000|2022-06-02 10:28:00|15562.9|15558.9|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|1
1654165720000|2022-06-02 10:28:40|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|3
1654165730000|2022-06-02 10:28:50|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|2
1654165780000|2022-06-02 10:29:40|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|7
1654165800000|2022-06-02 10:30:00|||||||||4
1654165810000|2022-06-02 10:30:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|10
1654165820000|2022-06-02 10:30:20|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|1
1654165830000|2022-06-02 10:30:30|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|8
1654165840000|2022-06-02 10:30:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|0
1654165850000|2022-06-02 10:30:50|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|0
1654165860000|2022-06-02 10:31:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|0
1654165880000|2022-06-02 10:31:20|||||||||3
1654165900000|2022-06-02 10:31:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|1
1654165940000|2022-06-02 10:32:20|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|13
1654165950000|2022-06-02 10:32:30|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|5
1654166010000|2022-06-02 10:33:30|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|5
1654166020000|2022-06-02 10:33:40|15564.5|15560.5|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|6
1654166030000|2022-06-02 10:33:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|0
1654166040000|2022-06-02 10:34:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|1
1654166050000|2022-06-02 10:34:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1654166070000|2022-06-02 10:34:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|4
1654166080000|2022-06-02 10:34:40|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|0
1654166090000|2022-06-02 10:34:50|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|2
1654166100000|2022-06-02 10:35:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654166120000|2022-06-02 10:35:20|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1654166150000|2022-06-02 10:35:50|||||||||12
1654166160000|2022-06-02 10:36:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|2
1654166180000|2022-06-02 10:36:20|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|15561.4|15557.4|1
1654166210000|2022-06-02 10:36:50|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|0
1654166220000|2022-06-02 10:37:00|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|1
1654166230000|2022-06-02 10:37:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654166250000|2022-06-02 10:37:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|5
1654166260000|2022-06-02 10:37:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|4
1654166270000|2022-06-02 10:37:50|||||||||6
1654166300000|2022-06-02 10:38:20|15556.7|15552.7|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|4
1654166310000|2022-06-02 10:38:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654166320000|2022-06-02 10:38:40|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|0
1654166330000|2022-06-02 10:38:50|||||||||7
1654166350000|2022-06-02 10:39:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|1
1654166360000|2022-06-02 10:39:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654166390000|2022-06-02 10:39:50|||||||||9
1654166400000|2022-06-02 10:40:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|2
1654166410000|2022-06-02 10:40:10|15558.3|15554.3|15558.3|15554.3|15558.3|15554.3|15556.7|15552.7|4
1654166420000|2022-06-02 10:40:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654166430000|2022-06-02 10:40:30|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|2
1654166470000|2022-06-02 10:41:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|4
1654166490000|2022-06-02 10:41:30|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|1
1654166500000|2022-06-02 10:41:40|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|0
1654166520000|2022-06-02 10:42:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|31
1654166540000|2022-06-02 10:42:20|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|27
1654166550000|2022-06-02 10:42:30|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|2
1654166560000|2022-06-02 10:42:40|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|1
1654166570000|2022-06-02 10:42:50|15562.9|15558.9|15564.5|15560.5|15564.5|15560.5|15562.9|15558.9|1
1654166580000|2022-06-02 10:43:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|0
1654166620000|2022-06-02 10:43:40|||||||||1
1654166650000|2022-06-02 10:44:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|7
1654166660000|2022-06-02 10:44:20|||||||||51
1654166700000|2022-06-02 10:45:00|15561.4|15557.4|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|10
1654166710000|2022-06-02 10:45:10|||||||||21
1654166720000|2022-06-02 10:45:20|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|6
1654166730000|2022-06-02 10:45:30|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|1
1654166750000|2022-06-02 10:45:50|||||||||9
1654166760000|2022-06-02 10:46:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|8
1654166770000|2022-06-02 10:46:10|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|4
1654166780000|2022-06-02 10:46:20|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|12
1654166790000|2022-06-02 10:46:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|4
1654166800000|2022-06-02 10:46:40|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|11
1654166810000|2022-06-02 10:46:50|||||||||2
1654166840000|2022-06-02 10:47:20|||||||||2
1654166870000|2022-06-02 10:47:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|0
1654166880000|2022-06-02 10:48:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|4
1654166910000|2022-06-02 10:48:30|||||||||1
1654166930000|2022-06-02 10:48:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|7
1654166940000|2022-06-02 10:49:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|1
1654166960000|2022-06-02 10:49:20|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|7
1654166980000|2022-06-02 10:49:40|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|2
1654166990000|2022-06-02 10:49:50|15552|15548|15552|15548|15553.6|15549.6|15552|15548|1
1654167000000|2022-06-02 10:50:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15553.6|15549.6|1
1654167010000|2022-06-02 10:50:10|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|1
1654167020000|2022-06-02 10:50:20|||||||||1
1654167040000|2022-06-02 10:50:40|15558.3|15554.3|15553.6|15549.6|15558.3|15554.3|15553.6|15549.6|8
1654167050000|2022-06-02 10:50:50|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|1
1654167070000|2022-06-02 10:51:10|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|4
1654167090000|2022-06-02 10:51:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|5
1654167110000|2022-06-02 10:51:50|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|23
1654167120000|2022-06-02 10:52:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|8
1654167130000|2022-06-02 10:52:10|||||||||8
1654167160000|2022-06-02 10:52:40|||||||||1
1654167170000|2022-06-02 10:52:50|15556.7|15552.7|15555.1|15551.1|15558.3|15554.3|15555.1|15551.1|11
1654167180000|2022-06-02 10:53:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|0
1654167270000|2022-06-02 10:54:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|11
1654167280000|2022-06-02 10:54:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|13
1654167290000|2022-06-02 10:54:50|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15564.5|15560.5|6
1654167300000|2022-06-02 10:55:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|0
1654167320000|2022-06-02 10:55:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|6
1654167330000|2022-06-02 10:55:30|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|4
1654167340000|2022-06-02 10:55:40|||||||||15
1654167350000|2022-06-02 10:55:50|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|0
1654167360000|2022-06-02 10:56:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|12
1654167370000|2022-06-02 10:56:10|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|14
1654167380000|2022-06-02 10:56:20|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|35
1654167390000|2022-06-02 10:56:30|||||||||1
1654167420000|2022-06-02 10:57:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|16
1654167480000|2022-06-02 10:58:00|||||||||12
1654167500000|2022-06-02 10:58:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|9
1654167510000|2022-06-02 10:58:30|||||||||9
1654167530000|2022-06-02 10:58:50|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|12
1654167540000|2022-06-02 10:59:00|||||||||14
1654167560000|2022-06-02 10:59:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|7
1654167570000|2022-06-02 10:59:30|||||||||5
1654167580000|2022-06-02 10:59:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|12
1654167590000|2022-06-02 10:59:50|||||||||9
1654167600000|2022-06-02 11:00:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|1
1654167620000|2022-06-02 11:00:20|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|82
1654167650000|2022-06-02 11:00:50|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15
1654167690000|2022-06-02 11:01:30|||||||||16
1654167700000|2022-06-02 11:01:40|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|6
1654167710000|2022-06-02 11:01:50|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|12
1654167740000|2022-06-02 11:02:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|22
1654167760000|2022-06-02 11:02:40|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|0
1654167770000|2022-06-02 11:02:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15
1654167820000|2022-06-02 11:03:40|||||||||4
1654167830000|2022-06-02 11:03:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|13
1654167840000|2022-06-02 11:04:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|6
1654167870000|2022-06-02 11:04:30|||||||||5
1654167880000|2022-06-02 11:04:40|||||||||2
1654167900000|2022-06-02 11:05:00|||||||||1
1654167910000|2022-06-02 11:05:10|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|8
1654167920000|2022-06-02 11:05:20|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|8
1654167930000|2022-06-02 11:05:30|15592.6|15588.6|15586.4|15582.4|15594.2|15590.2|15586.4|15582.4|5
1654167940000|2022-06-02 11:05:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|5
1654167960000|2022-06-02 11:06:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|10
1654168010000|2022-06-02 11:06:50|||||||||3
1654168020000|2022-06-02 11:07:00|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|3
1654168030000|2022-06-02 11:07:10|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|3
1654168040000|2022-06-02 11:07:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654168050000|2022-06-02 11:07:30|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|4
1654168060000|2022-06-02 11:07:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654168070000|2022-06-02 11:07:50|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|4
1654168080000|2022-06-02 11:08:00|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|4
1654168090000|2022-06-02 11:08:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|1
1654168100000|2022-06-02 11:08:20|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|0
1654168110000|2022-06-02 11:08:30|15584.8|15580.8|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|0
1654168120000|2022-06-02 11:08:40|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|4
1654168130000|2022-06-02 11:08:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|2
1654168140000|2022-06-02 11:09:00|||||||||3
1654168150000|2022-06-02 11:09:10|||||||||14
1654168160000|2022-06-02 11:09:20|||||||||7
1654168170000|2022-06-02 11:09:30|||||||||3
1654168190000|2022-06-02 11:09:50|||||||||5
1654168220000|2022-06-02 11:10:20|||||||||1
1654168240000|2022-06-02 11:10:40|||||||||1
1654168260000|2022-06-02 11:11:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|12
1654168270000|2022-06-02 11:11:10|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|11
1654168300000|2022-06-02 11:11:40|||||||||2
1654168310000|2022-06-02 11:11:50|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|2
1654168320000|2022-06-02 11:12:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|0
1654168330000|2022-06-02 11:12:10|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|6
1654168340000|2022-06-02 11:12:20|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|2
1654168370000|2022-06-02 11:12:50|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|27
1654168380000|2022-06-02 11:13:00|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|14
1654168390000|2022-06-02 11:13:10|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|52
1654168460000|2022-06-02 11:14:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|4
1654168470000|2022-06-02 11:14:30|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|1
1654168490000|2022-06-02 11:14:50|||||||||5
1654168500000|2022-06-02 11:15:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|5
1654168510000|2022-06-02 11:15:10|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|4
1654168530000|2022-06-02 11:15:30|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|15595.8|15591.8|7
1654168540000|2022-06-02 11:15:40|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654168560000|2022-06-02 11:16:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|11
1654168570000|2022-06-02 11:16:10|||||||||1
1654168590000|2022-06-02 11:16:30|||||||||2
1654168600000|2022-06-02 11:16:40|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|4
1654168610000|2022-06-02 11:16:50|||||||||2
1654168630000|2022-06-02 11:17:10|||||||||3
1654168640000|2022-06-02 11:17:20|||||||||1
1654168660000|2022-06-02 11:17:40|||||||||1
1654168670000|2022-06-02 11:17:50|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|5
1654168680000|2022-06-02 11:18:00|15602|15598|15597.3|15593.3|15602|15598|15597.3|15593.3|33
1654168710000|2022-06-02 11:18:30|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|6
1654168720000|2022-06-02 11:18:40|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|16
1654168750000|2022-06-02 11:19:10|||||||||1
1654168760000|2022-06-02 11:19:20|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|13
1654168770000|2022-06-02 11:19:30|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|4
1654168800000|2022-06-02 11:20:00|||||||||3
1654168810000|2022-06-02 11:20:10|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|8
1654168820000|2022-06-02 11:20:20|||||||||2
1654168830000|2022-06-02 11:20:30|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|15
1654168840000|2022-06-02 11:20:40|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|2
1654168850000|2022-06-02 11:20:50|15587.9|15583.9|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|2
1654168860000|2022-06-02 11:21:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|2
1654168870000|2022-06-02 11:21:10|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|0
1654168880000|2022-06-02 11:21:20|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|2
1654168890000|2022-06-02 11:21:30|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|0
1654168940000|2022-06-02 11:22:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|6
1654168950000|2022-06-02 11:22:30|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|4
1654168980000|2022-06-02 11:23:00|||||||||1
1654169030000|2022-06-02 11:23:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|4
1654169040000|2022-06-02 11:24:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|11
1654169050000|2022-06-02 11:24:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|5
1654169060000|2022-06-02 11:24:20|||||||||1
1654169070000|2022-06-02 11:24:30|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15578.6|15574.6|54
1654169080000|2022-06-02 11:24:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|5
1654169090000|2022-06-02 11:24:50|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|3
1654169100000|2022-06-02 11:25:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654169110000|2022-06-02 11:25:10|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|7
1654169120000|2022-06-02 11:25:20|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|7
1654169130000|2022-06-02 11:25:30|||||||||1
1654169140000|2022-06-02 11:25:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1654169150000|2022-06-02 11:25:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|4
1654169160000|2022-06-02 11:26:00|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|47
1654169170000|2022-06-02 11:26:10|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|51
1654169180000|2022-06-02 11:26:20|||||||||5
1654169190000|2022-06-02 11:26:30|||||||||8
1654169200000|2022-06-02 11:26:40|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|7
1654169220000|2022-06-02 11:27:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|21
1654169240000|2022-06-02 11:27:20|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|38
1654169250000|2022-06-02 11:27:30|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|24
1654169260000|2022-06-02 11:27:40|||||||||3
1654169270000|2022-06-02 11:27:50|15577|15573|15577|15573|15578.6|15574.6|15575.4|15571.4|4
1654169280000|2022-06-02 11:28:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1654169340000|2022-06-02 11:29:00|||||||||28
1654169370000|2022-06-02 11:29:30|||||||||14
1654169380000|2022-06-02 11:29:40|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|10
1654169420000|2022-06-02 11:30:20|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|2
1654169460000|2022-06-02 11:31:00|||||||||14
1654169470000|2022-06-02 11:31:10|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|13
1654169500000|2022-06-02 11:31:40|||||||||5
1654169520000|2022-06-02 11:32:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|13
1654169530000|2022-06-02 11:32:10|15580.1|15576.1|15575.4|15571.4|15580.1|15576.1|15575.4|15571.4|3
1654169540000|2022-06-02 11:32:20|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|0
1654169550000|2022-06-02 11:32:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1654169560000|2022-06-02 11:32:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|1
1654169580000|2022-06-02 11:33:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|60
1654169590000|2022-06-02 11:33:10|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|54
1654169600000|2022-06-02 11:33:20|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15573.9|15569.9|48
1654169610000|2022-06-02 11:33:30|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|0
1654169630000|2022-06-02 11:33:50|||||||||1
1654169640000|2022-06-02 11:34:00|||||||||6
1654169650000|2022-06-02 11:34:10|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|15
1654169660000|2022-06-02 11:34:20|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|1
1654169670000|2022-06-02 11:34:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1654169680000|2022-06-02 11:34:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|5
1654169690000|2022-06-02 11:34:50|15581.7|15577.7|15584.8|15580.8|15586.4|15582.4|15581.7|15577.7|8
1654169720000|2022-06-02 11:35:20|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|8
1654169730000|2022-06-02 11:35:30|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|2
1654169740000|2022-06-02 11:35:40|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|0
1654169750000|2022-06-02 11:35:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654169780000|2022-06-02 11:36:20|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|12
1654169790000|2022-06-02 11:36:30|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15581.7|15577.7|0
1654169800000|2022-06-02 11:36:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|2
1654169810000|2022-06-02 11:36:50|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15583.3|15579.3|1
1654169820000|2022-06-02 11:37:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654169840000|2022-06-02 11:37:20|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|15
1654169870000|2022-06-02 11:37:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|1
1654169880000|2022-06-02 11:38:00|15584.8|15580.8|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|7
1654169890000|2022-06-02 11:38:10|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|0
1654169920000|2022-06-02 11:38:40|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|21
1654169930000|2022-06-02 11:38:50|15586.4|15582.4|15591.1|15587.1|15591.1|15587.1|15586.4|15582.4|1
1654169940000|2022-06-02 11:39:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|1
1654169970000|2022-06-02 11:39:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|6
1654169980000|2022-06-02 11:39:40|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|1
1654169990000|2022-06-02 11:39:50|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|7
1654170000000|2022-06-02 11:40:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|11
1654170010000|2022-06-02 11:40:10|||||||||2
1654170070000|2022-06-02 11:41:10|||||||||6
1654170120000|2022-06-02 11:42:00|||||||||12
1654170130000|2022-06-02 11:42:10|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|6
1654170150000|2022-06-02 11:42:30|||||||||2
1654170170000|2022-06-02 11:42:50|15581.7|15577.7|15586.4|15582.4|15587.9|15583.9|15581.7|15577.7|15
1654170180000|2022-06-02 11:43:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|0
1654170200000|2022-06-02 11:43:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|9
1654170210000|2022-06-02 11:43:30|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|5
1654170220000|2022-06-02 11:43:40|15584.8|15580.8|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|9
1654170230000|2022-06-02 11:43:50|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|4
1654170240000|2022-06-02 11:44:00|15586.4|15582.4|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|4
1654170290000|2022-06-02 11:44:50|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|3
1654170300000|2022-06-02 11:45:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|4
1654170310000|2022-06-02 11:45:10|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|2
1654170320000|2022-06-02 11:45:20|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|2
1654170330000|2022-06-02 11:45:30|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|2
1654170350000|2022-06-02 11:45:50|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|3
1654170370000|2022-06-02 11:46:10|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|1
1654170380000|2022-06-02 11:46:20|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|8
1654170390000|2022-06-02 11:46:30|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|1
1654170400000|2022-06-02 11:46:40|15586.4|15582.4|15594.2|15590.2|15594.2|15590.2|15586.4|15582.4|9
1654170410000|2022-06-02 11:46:50|15592.6|15588.6|15595.8|15591.8|15595.8|15591.8|15592.6|15588.6|4
1654170420000|2022-06-02 11:47:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|6
1654170430000|2022-06-02 11:47:10|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|4
1654170440000|2022-06-02 11:47:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|0
1654170450000|2022-06-02 11:47:30|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|2
1654170470000|2022-06-02 11:47:50|15594.2|15590.2|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|20
1654170490000|2022-06-02 11:48:10|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|3
1654170500000|2022-06-02 11:48:20|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|0
1654170510000|2022-06-02 11:48:30|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|2
1654170520000|2022-06-02 11:48:40|15597.3|15593.3|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|0
1654170530000|2022-06-02 11:48:50|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|0
1654170540000|2022-06-02 11:49:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|11
1654170550000|2022-06-02 11:49:10|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|3
1654170570000|2022-06-02 11:49:30|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|3
1654170580000|2022-06-02 11:49:40|||||||||1
1654170600000|2022-06-02 11:50:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|15
1654170630000|2022-06-02 11:50:30|||||||||4
1654170640000|2022-06-02 11:50:40|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|8
1654170660000|2022-06-02 11:51:00|||||||||2
1654170670000|2022-06-02 11:51:10|||||||||14
1654170680000|2022-06-02 11:51:20|||||||||2
1654170690000|2022-06-02 11:51:30|||||||||6
1654170700000|2022-06-02 11:51:40|||||||||14
1654170710000|2022-06-02 11:51:50|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|13
1654170720000|2022-06-02 11:52:00|15591.1|15587.1|15583.3|15579.3|15591.1|15587.1|15583.3|15579.3|5
1654170730000|2022-06-02 11:52:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|8
1654170750000|2022-06-02 11:52:30|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15
1654170770000|2022-06-02 11:52:50|15589.5|15585.5|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|0
1654170780000|2022-06-02 11:53:00|15587.9|15583.9|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|1
1654170790000|2022-06-02 11:53:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1654170800000|2022-06-02 11:53:20|||||||||1
1654170830000|2022-06-02 11:53:50|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|5
1654170840000|2022-06-02 11:54:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|5
1654170850000|2022-06-02 11:54:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|2
1654170880000|2022-06-02 11:54:40|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|12
1654170900000|2022-06-02 11:55:00|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|7
1654170920000|2022-06-02 11:55:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|11
1654170930000|2022-06-02 11:55:30|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15586.4|15582.4|10
1654170940000|2022-06-02 11:55:40|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|8
1654170950000|2022-06-02 11:55:50|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|2
1654170960000|2022-06-02 11:56:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|4
1654170980000|2022-06-02 11:56:20|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|11
1654170990000|2022-06-02 11:56:30|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|3
1654171000000|2022-06-02 11:56:40|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|3
1654171010000|2022-06-02 11:56:50|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|39
1654171020000|2022-06-02 11:57:00|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|4
1654171040000|2022-06-02 11:57:20|||||||||19
1654171050000|2022-06-02 11:57:30|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|2
1654171070000|2022-06-02 11:57:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|10
1654171110000|2022-06-02 11:58:30|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|22
1654171120000|2022-06-02 11:58:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|4
1654171130000|2022-06-02 11:58:50|15587.9|15583.9|15589.5|15585.5|15589.5|15585.5|15587.9|15583.9|2
1654171140000|2022-06-02 11:59:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|5
1654171160000|2022-06-02 11:59:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|8
1654171170000|2022-06-02 11:59:30|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|19
1654171190000|2022-06-02 11:59:50|||||||||2
1654171200000|2022-06-02 12:00:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|9
1654171210000|2022-06-02 12:00:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|6
1654171220000|2022-06-02 12:00:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15
1654171240000|2022-06-02 12:00:40|||||||||9
1654171250000|2022-06-02 12:00:50|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|28
1654171260000|2022-06-02 12:01:00|||||||||14
1654171270000|2022-06-02 12:01:10|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|30
1654171280000|2022-06-02 12:01:20|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|7
1654171290000|2022-06-02 12:01:30|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|3
1654171300000|2022-06-02 12:01:40|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|3
1654171310000|2022-06-02 12:01:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|2
1654171320000|2022-06-02 12:02:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|13
1654171330000|2022-06-02 12:02:10|||||||||11
1654171340000|2022-06-02 12:02:20|15602|15598|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|54
1654171350000|2022-06-02 12:02:30|||||||||8
1654171360000|2022-06-02 12:02:40|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|5
1654171370000|2022-06-02 12:02:50|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|14
1654171380000|2022-06-02 12:03:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|11
1654171390000|2022-06-02 12:03:10|15602|15598|15597.3|15593.3|15602|15598|15597.3|15593.3|24
1654171400000|2022-06-02 12:03:20|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15598.9|15594.9|10
1654171410000|2022-06-02 12:03:30|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|1
1654171430000|2022-06-02 12:03:50|||||||||14
1654171440000|2022-06-02 12:04:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|8
1654171450000|2022-06-02 12:04:10|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|15
1654171460000|2022-06-02 12:04:20|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|6
1654171470000|2022-06-02 12:04:30|||||||||6
1654171480000|2022-06-02 12:04:40|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|2
1654171490000|2022-06-02 12:04:50|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|11
1654171500000|2022-06-02 12:05:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|6
1654171510000|2022-06-02 12:05:10|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|12
1654171520000|2022-06-02 12:05:20|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|20
1654171530000|2022-06-02 12:05:30|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|17
1654171550000|2022-06-02 12:05:50|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|17
1654171560000|2022-06-02 12:06:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|13
1654171570000|2022-06-02 12:06:10|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|13
1654171580000|2022-06-02 12:06:20|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|19
1654171590000|2022-06-02 12:06:30|15602|15598|15602|15598|15602|15598|15602|15598|13
1654171600000|2022-06-02 12:06:40|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|18
1654171620000|2022-06-02 12:07:00|||||||||1
1654171630000|2022-06-02 12:07:10|15600.4|15596.4|15595.8|15591.8|15600.4|15596.4|15594.2|15590.2|40
1654171640000|2022-06-02 12:07:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|6
1654171660000|2022-06-02 12:07:40|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|9
1654171670000|2022-06-02 12:07:50|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|7
1654171680000|2022-06-02 12:08:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|17
1654171700000|2022-06-02 12:08:20|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|27
1654171710000|2022-06-02 12:08:30|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|25
1654171720000|2022-06-02 12:08:40|||||||||5
1654171730000|2022-06-02 12:08:50|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|38
1654171740000|2022-06-02 12:09:00|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15587.9|15583.9|4
1654171750000|2022-06-02 12:09:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|37
1654171760000|2022-06-02 12:09:20|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|79
1654171790000|2022-06-02 12:09:50|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|18
1654171800000|2022-06-02 12:10:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|23
1654171850000|2022-06-02 12:10:50|||||||||18
1654171860000|2022-06-02 12:11:00|||||||||7
1654171870000|2022-06-02 12:11:10|||||||||6
1654171890000|2022-06-02 12:11:30|||||||||26
1654171900000|2022-06-02 12:11:40|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|58
1654171920000|2022-06-02 12:12:00|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|45
1654171930000|2022-06-02 12:12:10|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|10
1654171940000|2022-06-02 12:12:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|3
1654171970000|2022-06-02 12:12:50|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|3
1654171980000|2022-06-02 12:13:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|15
1654171990000|2022-06-02 12:13:10|||||||||59
1654172000000|2022-06-02 12:13:20|||||||||61
1654172020000|2022-06-02 12:13:40|||||||||1
1654172030000|2022-06-02 12:13:50|||||||||1
1654172040000|2022-06-02 12:14:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|49
1654172060000|2022-06-02 12:14:20|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|8
1654172070000|2022-06-02 12:14:30|15581.7|15577.7|15586.4|15582.4|15587.9|15583.9|15581.7|15577.7|65
1654172080000|2022-06-02 12:14:40|15584.8|15580.8|15583.3|15579.3|15586.4|15582.4|15583.3|15579.3|54
1654172090000|2022-06-02 12:14:50|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|0
1654172100000|2022-06-02 12:15:00|15570.8|15566.8|15592.6|15588.6|15602|15598|15570.8|15566.8|122
1654172110000|2022-06-02 12:15:10|15594.2|15590.2|15591.1|15587.1|15602|15598|15589.5|15585.5|98
1654172120000|2022-06-02 12:15:20|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|41
1654172130000|2022-06-02 12:15:30|15591.1|15587.1|15592.6|15588.6|15595.8|15591.8|15591.1|15587.1|38
1654172140000|2022-06-02 12:15:40|15591.1|15587.1|15589.5|15585.5|15594.2|15590.2|15584.8|15580.8|41
1654172150000|2022-06-02 12:15:50|15587.9|15583.9|15583.3|15579.3|15589.5|15585.5|15580.1|15576.1|46
1654172160000|2022-06-02 12:16:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|40
1654172170000|2022-06-02 12:16:10|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|241
1654172180000|2022-06-02 12:16:20|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15561.4|15557.4|37
1654172190000|2022-06-02 12:16:30|15566.1|15562.1|15573.9|15569.9|15573.9|15569.9|15566.1|15562.1|24
1654172200000|2022-06-02 12:16:40|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|33
1654172210000|2022-06-02 12:16:50|15583.3|15579.3|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|16
1654172220000|2022-06-02 12:17:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|2
1654172230000|2022-06-02 12:17:10|||||||||1
1654172240000|2022-06-02 12:17:20|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|4
1654172250000|2022-06-02 12:17:30|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|18
1654172260000|2022-06-02 12:17:40|15580.1|15576.1|15584.8|15580.8|15584.8|15580.8|15580.1|15576.1|18
1654172270000|2022-06-02 12:17:50|15587.9|15583.9|15589.5|15585.5|15591.1|15587.1|15586.4|15582.4|34
1654172280000|2022-06-02 12:18:00|15587.9|15583.9|15592.6|15588.6|15592.6|15588.6|15587.9|15583.9|20
1654172290000|2022-06-02 12:18:10|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15589.5|15585.5|17
1654172300000|2022-06-02 12:18:20|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|21
1654172310000|2022-06-02 12:18:30|||||||||18
1654172320000|2022-06-02 12:18:40|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|20
1654172330000|2022-06-02 12:18:50|15591.1|15587.1|15583.3|15579.3|15591.1|15587.1|15581.7|15577.7|36
1654172340000|2022-06-02 12:19:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|49
1654172350000|2022-06-02 12:19:10|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|20
1654172360000|2022-06-02 12:19:20|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|34
1654172370000|2022-06-02 12:19:30|15581.7|15577.7|15586.4|15582.4|15586.4|15582.4|15581.7|15577.7|10
1654172380000|2022-06-02 12:19:40|15587.9|15583.9|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|15
1654172390000|2022-06-02 12:19:50|15591.1|15587.1|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|58
1654172400000|2022-06-02 12:20:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|135
1654172410000|2022-06-02 12:20:10|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|51
1654172420000|2022-06-02 12:20:20|15586.4|15582.4|15594.2|15590.2|15594.2|15590.2|15586.4|15582.4|33
1654172430000|2022-06-02 12:20:30|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|27
1654172440000|2022-06-02 12:20:40|||||||||6
1654172450000|2022-06-02 12:20:50|15600.4|15596.4|15595.8|15591.8|15600.4|15596.4|15595.8|15591.8|44
1654172460000|2022-06-02 12:21:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15589.5|15585.5|85
1654172470000|2022-06-02 12:21:10|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|16
1654172480000|2022-06-02 12:21:20|15594.2|15590.2|15592.6|15588.6|15597.3|15593.3|15591.1|15587.1|49
1654172490000|2022-06-02 12:21:30|15594.2|15590.2|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|18
1654172500000|2022-06-02 12:21:40|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|36
1654172510000|2022-06-02 12:21:50|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|15
1654172520000|2022-06-02 12:22:00|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15592.6|15588.6|18
1654172530000|2022-06-02 12:22:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|10
1654172540000|2022-06-02 12:22:20|15587.9|15583.9|15584.8|15580.8|15589.5|15585.5|15584.8|15580.8|26
1654172550000|2022-06-02 12:22:30|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|58
1654172560000|2022-06-02 12:22:40|15578.6|15574.6|15580.1|15576.1|15580.1|15576.1|15578.6|15574.6|16
1654172570000|2022-06-02 12:22:50|15578.6|15574.6|15569.2|15565.2|15580.1|15576.1|15566.1|15562.1|47
1654172580000|2022-06-02 12:23:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|26
1654172590000|2022-06-02 12:23:10|15562.9|15558.9|15567.6|15563.6|15567.6|15563.6|15561.4|15557.4|36
1654172600000|2022-06-02 12:23:20|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|27
1654172610000|2022-06-02 12:23:30|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|27
1654172620000|2022-06-02 12:23:40|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|25
1654172630000|2022-06-02 12:23:50|15572.3|15568.3|15570.8|15566.8|15573.9|15569.9|15569.2|15565.2|29
1654172640000|2022-06-02 12:24:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|19
1654172650000|2022-06-02 12:24:10|15577|15573|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|26
1654172660000|2022-06-02 12:24:20|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15577|15573|20
1654172670000|2022-06-02 12:24:30|15583.3|15579.3|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|15
1654172680000|2022-06-02 12:24:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|12
1654172690000|2022-06-02 12:24:50|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|15
1654172700000|2022-06-02 12:25:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|23
1654172710000|2022-06-02 12:25:10|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|58
1654172720000|2022-06-02 12:25:20|||||||||7
1654172730000|2022-06-02 12:25:30|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|30
1654172740000|2022-06-02 12:25:40|15591.1|15587.1|15586.4|15582.4|15594.2|15590.2|15584.8|15580.8|46
1654172750000|2022-06-02 12:25:50|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|21
1654172760000|2022-06-02 12:26:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|34
1654172770000|2022-06-02 12:26:10|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|24
1654172780000|2022-06-02 12:26:20|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|57
1654172800000|2022-06-02 12:26:40|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|18
1654172810000|2022-06-02 12:26:50|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|50
1654172820000|2022-06-02 12:27:00|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|31
1654172830000|2022-06-02 12:27:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|39
1654172840000|2022-06-02 12:27:20|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|7
1654172850000|2022-06-02 12:27:30|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|20
1654172860000|2022-06-02 12:27:40|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|6
1654172870000|2022-06-02 12:27:50|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|9
1654172880000|2022-06-02 12:28:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|63
1654172890000|2022-06-02 12:28:10|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|7
1654172900000|2022-06-02 12:28:20|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|18
1654172910000|2022-06-02 12:28:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|4
1654172920000|2022-06-02 12:28:40|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|10
1654172930000|2022-06-02 12:28:50|15608.3|15604.3|15603.6|15599.6|15608.3|15604.3|15603.6|15599.6|79
1654172940000|2022-06-02 12:29:00|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|14
1654172950000|2022-06-02 12:29:10|15606.7|15602.7|15611.4|15607.4|15611.4|15607.4|15606.7|15602.7|18
1654172960000|2022-06-02 12:29:20|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|12
1654172970000|2022-06-02 12:29:30|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|10
1654172980000|2022-06-02 12:29:40|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|0
1654172990000|2022-06-02 12:29:50|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|15608.3|15604.3|22
1654173000000|2022-06-02 12:30:00|15606.7|15602.7|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|35
1654173010000|2022-06-02 12:30:10|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15600.4|15596.4|90
1654173020000|2022-06-02 12:30:20|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|22
1654173030000|2022-06-02 12:30:30|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15608.3|15604.3|18
1654173040000|2022-06-02 12:30:40|15612.9|15608.9|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|34
1654173050000|2022-06-02 12:30:50|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|18
1654173060000|2022-06-02 12:31:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|48
1654173070000|2022-06-02 12:31:10|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|19
1654173080000|2022-06-02 12:31:20|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|65
1654173090000|2022-06-02 12:31:30|15602|15598|15606.7|15602.7|15606.7|15602.7|15602|15598|22
1654173100000|2022-06-02 12:31:40|15608.3|15604.3|15603.6|15599.6|15608.3|15604.3|15603.6|15599.6|23
1654173110000|2022-06-02 12:31:50|15605.1|15601.1|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|7
1654173120000|2022-06-02 12:32:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|24
1654173130000|2022-06-02 12:32:10|15595.8|15591.8|15587.9|15583.9|15595.8|15591.8|15584.8|15580.8|22
1654173140000|2022-06-02 12:32:20|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|29
1654173150000|2022-06-02 12:32:30|15591.1|15587.1|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|13
1654173160000|2022-06-02 12:32:40|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15589.5|15585.5|19
1654173170000|2022-06-02 12:32:50|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15586.4|15582.4|7
1654173180000|2022-06-02 12:33:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|20
1654173190000|2022-06-02 12:33:10|15584.8|15580.8|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|16
1654173200000|2022-06-02 12:33:20|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|7
1654173210000|2022-06-02 12:33:30|15583.3|15579.3|15587.9|15583.9|15587.9|15583.9|15583.3|15579.3|15
1654173220000|2022-06-02 12:33:40|15586.4|15582.4|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|34
1654173230000|2022-06-02 12:33:50|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|27
1654173240000|2022-06-02 12:34:00|15581.7|15577.7|15583.3|15579.3|15583.3|15579.3|15577|15573|39
1654173250000|2022-06-02 12:34:10|15581.7|15577.7|15586.4|15582.4|15587.9|15583.9|15581.7|15577.7|22
1654173260000|2022-06-02 12:34:20|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|4
1654173270000|2022-06-02 12:34:30|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|9
1654173280000|2022-06-02 12:34:40|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|15583.3|15579.3|8
1654173290000|2022-06-02 12:34:50|15581.7|15577.7|15586.4|15582.4|15586.4|15582.4|15581.7|15577.7|32
1654173300000|2022-06-02 12:35:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|16
1654173310000|2022-06-02 12:35:10|15592.6|15588.6|15603.6|15599.6|15603.6|15599.6|15592.6|15588.6|32
1654173320000|2022-06-02 12:35:20|15602|15598|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|32
1654173330000|2022-06-02 12:35:30|15592.6|15588.6|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|23
1654173340000|2022-06-02 12:35:40|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|17
1654173350000|2022-06-02 12:35:50|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|7
1654173360000|2022-06-02 12:36:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|14
1654173370000|2022-06-02 12:36:10|15591.1|15587.1|15597.3|15593.3|15598.9|15594.9|15591.1|15587.1|16
1654173380000|2022-06-02 12:36:20|15595.8|15591.8|15595.8|15591.8|15597.3|15593.3|15595.8|15591.8|11
1654173390000|2022-06-02 12:36:30|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|1
1654173400000|2022-06-02 12:36:40|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|22
1654173410000|2022-06-02 12:36:50|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|7
1654173420000|2022-06-02 12:37:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|20
1654173430000|2022-06-02 12:37:10|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|13
1654173440000|2022-06-02 12:37:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|5
1654173450000|2022-06-02 12:37:30|15583.3|15579.3|15591.1|15587.1|15591.1|15587.1|15583.3|15579.3|8
1654173460000|2022-06-02 12:37:40|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|14
1654173470000|2022-06-02 12:37:50|15587.9|15583.9|15589.5|15585.5|15591.1|15587.1|15587.9|15583.9|15
1654173480000|2022-06-02 12:38:00|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|11
1654173490000|2022-06-02 12:38:10|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|42
1654173500000|2022-06-02 12:38:20|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|23
1654173510000|2022-06-02 12:38:30|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|12
1654173520000|2022-06-02 12:38:40|15594.2|15590.2|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|5
1654173530000|2022-06-02 12:38:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|12
1654173540000|2022-06-02 12:39:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|27
1654173550000|2022-06-02 12:39:10|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|27
1654173560000|2022-06-02 12:39:20|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|43
1654173570000|2022-06-02 12:39:30|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|3
1654173580000|2022-06-02 12:39:40|15598.9|15594.9|15595.8|15591.8|15600.4|15596.4|15595.8|15591.8|17
1654173590000|2022-06-02 12:39:50|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|29
1654173600000|2022-06-02 12:40:00|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15584.8|15580.8|11
1654173610000|2022-06-02 12:40:10|15591.1|15587.1|15592.6|15588.6|15594.2|15590.2|15591.1|15587.1|20
1654173620000|2022-06-02 12:40:20|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|13
1654173630000|2022-06-02 12:40:30|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|22
1654173640000|2022-06-02 12:40:40|15592.6|15588.6|15597.3|15593.3|15597.3|15593.3|15592.6|15588.6|8
1654173650000|2022-06-02 12:40:50|||||||||5
1654173660000|2022-06-02 12:41:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15594.2|15590.2|33
1654173670000|2022-06-02 12:41:10|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|28
1654173680000|2022-06-02 12:41:20|15603.6|15599.6|15602|15598|15603.6|15599.6|15600.4|15596.4|28
1654173690000|2022-06-02 12:41:30|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|7
1654173700000|2022-06-02 12:41:40|15602|15598|15594.2|15590.2|15602|15598|15594.2|15590.2|16
1654173710000|2022-06-02 12:41:50|15591.1|15587.1|15586.4|15582.4|15594.2|15590.2|15586.4|15582.4|12
1654173720000|2022-06-02 12:42:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|23
1654173730000|2022-06-02 12:42:10|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|30
1654173740000|2022-06-02 12:42:20|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|15
1654173750000|2022-06-02 12:42:30|||||||||10
1654173760000|2022-06-02 12:42:40|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|22
1654173770000|2022-06-02 12:42:50|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|31
1654173780000|2022-06-02 12:43:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|10
1654173790000|2022-06-02 12:43:10|15575.4|15571.4|15580.1|15576.1|15580.1|15576.1|15575.4|15571.4|8
1654173800000|2022-06-02 12:43:20|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|3
1654173810000|2022-06-02 12:43:30|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15578.6|15574.6|6
1654173820000|2022-06-02 12:43:40|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|17
1654173830000|2022-06-02 12:43:50|||||||||20
1654173840000|2022-06-02 12:44:00|15573.9|15569.9|15572.3|15568.3|15577|15573|15572.3|15568.3|7
1654173850000|2022-06-02 12:44:10|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|4
1654173860000|2022-06-02 12:44:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|16
1654173880000|2022-06-02 12:44:40|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|7
1654173890000|2022-06-02 12:44:50|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|10
1654173900000|2022-06-02 12:45:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|8
1654173910000|2022-06-02 12:45:10|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|3
1654173920000|2022-06-02 12:45:20|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|51
1654173930000|2022-06-02 12:45:30|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|23
1654173940000|2022-06-02 12:45:40|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|20
1654173950000|2022-06-02 12:45:50|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15589.5|15585.5|26
1654173960000|2022-06-02 12:46:00|15589.5|15585.5|15586.4|15582.4|15591.1|15587.1|15586.4|15582.4|26
1654173970000|2022-06-02 12:46:10|15584.8|15580.8|15584.8|15580.8|15586.4|15582.4|15584.8|15580.8|2
1654173980000|2022-06-02 12:46:20|||||||||1
1654173990000|2022-06-02 12:46:30|15586.4|15582.4|15589.5|15585.5|15589.5|15585.5|15586.4|15582.4|24
1654174000000|2022-06-02 12:46:40|15587.9|15583.9|15583.3|15579.3|15587.9|15583.9|15581.7|15577.7|27
1654174010000|2022-06-02 12:46:50|15581.7|15577.7|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|8
1654174020000|2022-06-02 12:47:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|19
1654174030000|2022-06-02 12:47:10|15580.1|15576.1|15581.7|15577.7|15583.3|15579.3|15580.1|15576.1|12
1654174040000|2022-06-02 12:47:20|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15578.6|15574.6|21
1654174050000|2022-06-02 12:47:30|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|11
1654174060000|2022-06-02 12:47:40|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|21
1654174070000|2022-06-02 12:47:50|||||||||7
1654174080000|2022-06-02 12:48:00|15586.4|15582.4|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|25
1654174090000|2022-06-02 12:48:10|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|10
1654174100000|2022-06-02 12:48:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|2
1654174110000|2022-06-02 12:48:30|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|2
1654174120000|2022-06-02 12:48:40|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|3
1654174130000|2022-06-02 12:48:50|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15592.6|15588.6|0
1654174140000|2022-06-02 12:49:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|22
1654174160000|2022-06-02 12:49:20|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|6
1654174170000|2022-06-02 12:49:30|15591.1|15587.1|15586.4|15582.4|15591.1|15587.1|15584.8|15580.8|52
1654174180000|2022-06-02 12:49:40|15584.8|15580.8|15583.3|15579.3|15587.9|15583.9|15581.7|15577.7|94
1654174190000|2022-06-02 12:49:50|15586.4|15582.4|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|18
1654174200000|2022-06-02 12:50:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|20
1654174210000|2022-06-02 12:50:10|15586.4|15582.4|15578.6|15574.6|15586.4|15582.4|15578.6|15574.6|16
1654174220000|2022-06-02 12:50:20|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|36
1654174230000|2022-06-02 12:50:30|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15583.3|15579.3|10
1654174240000|2022-06-02 12:50:40|||||||||14
1654174250000|2022-06-02 12:50:50|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|64
1654174260000|2022-06-02 12:51:00|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|10
1654174270000|2022-06-02 12:51:10|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|9
1654174280000|2022-06-02 12:51:20|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15584.8|15580.8|5
1654174290000|2022-06-02 12:51:30|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|2
1654174300000|2022-06-02 12:51:40|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|15
1654174310000|2022-06-02 12:51:50|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|23
1654174320000|2022-06-02 12:52:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|6
1654174330000|2022-06-02 12:52:10|||||||||3
1654174340000|2022-06-02 12:52:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|17
1654174350000|2022-06-02 12:52:30|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15577|15573|1
1654174360000|2022-06-02 12:52:40|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|13
1654174370000|2022-06-02 12:52:50|||||||||10
1654174380000|2022-06-02 12:53:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|15
1654174390000|2022-06-02 12:53:10|15583.3|15579.3|15581.7|15577.7|15583.3|15579.3|15580.1|15576.1|10
1654174400000|2022-06-02 12:53:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15577|15573|14
1654174410000|2022-06-02 12:53:30|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|9
1654174420000|2022-06-02 12:53:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|30
1654174430000|2022-06-02 12:53:50|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|6
1654174440000|2022-06-02 12:54:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|12
1654174450000|2022-06-02 12:54:10|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|51
1654174460000|2022-06-02 12:54:20|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|10
1654174470000|2022-06-02 12:54:30|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|10
1654174480000|2022-06-02 12:54:40|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|10
1654174500000|2022-06-02 12:55:00|15570.8|15566.8|15567.6|15563.6|15570.8|15566.8|15566.1|15562.1|11
1654174510000|2022-06-02 12:55:10|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|4
1654174520000|2022-06-02 12:55:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|4
1654174530000|2022-06-02 12:55:30|15569.2|15565.2|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|12
1654174540000|2022-06-02 12:55:40|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|3
1654174550000|2022-06-02 12:55:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|19
1654174560000|2022-06-02 12:56:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|4
1654174570000|2022-06-02 12:56:10|15559.8|15555.8|15553.6|15549.6|15561.4|15557.4|15553.6|15549.6|44
1654174580000|2022-06-02 12:56:20|||||||||7
1654174590000|2022-06-02 12:56:30|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|15
1654174600000|2022-06-02 12:56:40|15555.1|15551.1|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|12
1654174610000|2022-06-02 12:56:50|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|23
1654174620000|2022-06-02 12:57:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|9
1654174630000|2022-06-02 12:57:10|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|31
1654174640000|2022-06-02 12:57:20|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|26
1654174650000|2022-06-02 12:57:30|15555.1|15551.1|15548.9|15544.9|15555.1|15551.1|15547.3|15543.3|29
1654174660000|2022-06-02 12:57:40|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|7
1654174670000|2022-06-02 12:57:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|29
1654174680000|2022-06-02 12:58:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|31
1654174690000|2022-06-02 12:58:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|12
1654174700000|2022-06-02 12:58:20|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|16
1654174710000|2022-06-02 12:58:30|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|36
1654174720000|2022-06-02 12:58:40|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15537.9|15533.9|12
1654174730000|2022-06-02 12:58:50|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|27
1654174740000|2022-06-02 12:59:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|11
1654174750000|2022-06-02 12:59:10|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|64
1654174770000|2022-06-02 12:59:30|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|16
1654174780000|2022-06-02 12:59:40|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|54
1654174790000|2022-06-02 12:59:50|15552|15548|15548.9|15544.9|15552|15548|15548.9|15544.9|12
1654174800000|2022-06-02 13:00:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|8
1654174810000|2022-06-02 13:00:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|50
1654174820000|2022-06-02 13:00:20|15545.8|15541.8|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|3
1654174830000|2022-06-02 13:00:30|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|5
1654174840000|2022-06-02 13:00:40|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|44
1654174850000|2022-06-02 13:00:50|15548.9|15544.9|15544.2|15540.2|15548.9|15544.9|15544.2|15540.2|50
1654174860000|2022-06-02 13:01:00|15542.6|15538.6|15548.9|15544.9|15548.9|15544.9|15537.9|15533.9|45
1654174870000|2022-06-02 13:01:10|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|29
1654174880000|2022-06-02 13:01:20|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|24
1654174890000|2022-06-02 13:01:30|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|13
1654174900000|2022-06-02 13:01:40|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|31
1654174910000|2022-06-02 13:01:50|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|15548.9|15544.9|31
1654174920000|2022-06-02 13:02:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|13
1654174950000|2022-06-02 13:02:30|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15547.3|15543.3|30
1654174960000|2022-06-02 13:02:40|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|15
1654174970000|2022-06-02 13:02:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|28
1654174980000|2022-06-02 13:03:00|15552|15548|15548.9|15544.9|15552|15548|15547.3|15543.3|19
1654174990000|2022-06-02 13:03:10|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|7
1654175000000|2022-06-02 13:03:20|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|46
1654175010000|2022-06-02 13:03:30|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|13
1654175020000|2022-06-02 13:03:40|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|9
1654175030000|2022-06-02 13:03:50|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|14
1654175040000|2022-06-02 13:04:00|15533.3|15529.3|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|23
1654175050000|2022-06-02 13:04:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|29
1654175060000|2022-06-02 13:04:20|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|8
1654175070000|2022-06-02 13:04:30|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|10
1654175080000|2022-06-02 13:04:40|15527|15523|15525.4|15521.4|15527|15523|15522.3|15518.3|8
1654175090000|2022-06-02 13:04:50|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|21
1654175100000|2022-06-02 13:05:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|4
1654175110000|2022-06-02 13:05:10|15527|15523|15527|15523|15528.6|15524.6|15525.4|15521.4|36
1654175120000|2022-06-02 13:05:20|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|19
1654175130000|2022-06-02 13:05:30|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|11
1654175140000|2022-06-02 13:05:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|10
1654175150000|2022-06-02 13:05:50|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|25
1654175160000|2022-06-02 13:06:00|15531.7|15527.7|15536.4|15532.4|15536.4|15532.4|15531.7|15527.7|57
1654175170000|2022-06-02 13:06:10|15537.9|15533.9|15542.6|15538.6|15542.6|15538.6|15537.9|15533.9|24
1654175180000|2022-06-02 13:06:20|15541.1|15537.1|15536.4|15532.4|15541.1|15537.1|15534.8|15530.8|23
1654175190000|2022-06-02 13:06:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|7
1654175200000|2022-06-02 13:06:40|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|25
1654175210000|2022-06-02 13:06:50|||||||||7
1654175240000|2022-06-02 13:07:20|15542.6|15538.6|15542.6|15538.6|15545.8|15541.8|15542.6|15538.6|23
1654175250000|2022-06-02 13:07:30|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|0
1654175260000|2022-06-02 13:07:40|15544.2|15540.2|15545.8|15541.8|15545.8|15541.8|15544.2|15540.2|18
1654175270000|2022-06-02 13:07:50|15547.3|15543.3|15552|15548|15552|15548|15547.3|15543.3|16
1654175280000|2022-06-02 13:08:00|15550.4|15546.4|15552|15548|15556.7|15552.7|15550.4|15546.4|31
1654175290000|2022-06-02 13:08:10|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|17
1654175300000|2022-06-02 13:08:20|15547.3|15543.3|15548.9|15544.9|15548.9|15544.9|15547.3|15543.3|5
1654175310000|2022-06-02 13:08:30|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|13
1654175320000|2022-06-02 13:08:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|8
1654175330000|2022-06-02 13:08:50|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|6
1654175340000|2022-06-02 13:09:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|19
1654175350000|2022-06-02 13:09:10|||||||||4
1654175360000|2022-06-02 13:09:20|15548.9|15544.9|15545.8|15541.8|15548.9|15544.9|15544.2|15540.2|40
1654175370000|2022-06-02 13:09:30|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|0
1654175380000|2022-06-02 13:09:40|15544.2|15540.2|15539.5|15535.5|15544.2|15540.2|15537.9|15533.9|9
1654175390000|2022-06-02 13:09:50|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|9
1654175400000|2022-06-02 13:10:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|13
1654175410000|2022-06-02 13:10:10|15536.4|15532.4|15528.6|15524.6|15536.4|15532.4|15528.6|15524.6|71
1654175430000|2022-06-02 13:10:30|15527|15523|15527|15523|15527|15523|15525.4|15521.4|23
1654175440000|2022-06-02 13:10:40|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|26
1654175450000|2022-06-02 13:10:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15517.6|15513.6|21
1654175460000|2022-06-02 13:11:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|14
1654175480000|2022-06-02 13:11:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15
1654175490000|2022-06-02 13:11:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|4
1654175500000|2022-06-02 13:11:40|15525.4|15521.4|15531.7|15527.7|15533.3|15529.3|15525.4|15521.4|53
1654175510000|2022-06-02 13:11:50|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|13
1654175520000|2022-06-02 13:12:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|0
1654175530000|2022-06-02 13:12:10|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|20
1654175540000|2022-06-02 13:12:20|15533.3|15529.3|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|51
1654175550000|2022-06-02 13:12:30|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|10
1654175560000|2022-06-02 13:12:40|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|16
1654175570000|2022-06-02 13:12:50|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|22
1654175580000|2022-06-02 13:13:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|33
1654175590000|2022-06-02 13:13:10|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|16
1654175600000|2022-06-02 13:13:20|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|36
1654175610000|2022-06-02 13:13:30|||||||||10
1654175620000|2022-06-02 13:13:40|15548.9|15544.9|15544.2|15540.2|15548.9|15544.9|15544.2|15540.2|16
1654175630000|2022-06-02 13:13:50|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|61
1654175640000|2022-06-02 13:14:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|57
1654175650000|2022-06-02 13:14:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|18
1654175660000|2022-06-02 13:14:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15539.5|15535.5|3
1654175670000|2022-06-02 13:14:30|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|13
1654175680000|2022-06-02 13:14:40|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15539.5|15535.5|14
1654175690000|2022-06-02 13:14:50|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|1
1654175700000|2022-06-02 13:15:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|8
1654175710000|2022-06-02 13:15:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|5
1654175720000|2022-06-02 13:15:20|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|9
1654175730000|2022-06-02 13:15:30|15542.6|15538.6|15550.4|15546.4|15550.4|15546.4|15542.6|15538.6|22
1654175740000|2022-06-02 13:15:40|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|23
1654175750000|2022-06-02 13:15:50|15552|15548|15548.9|15544.9|15553.6|15549.6|15548.9|15544.9|18
1654175760000|2022-06-02 13:16:00|15547.3|15543.3|15541.1|15537.1|15548.9|15544.9|15537.9|15533.9|47
1654175770000|2022-06-02 13:16:10|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|24
1654175780000|2022-06-02 13:16:20|||||||||26
1654175790000|2022-06-02 13:16:30|15536.4|15532.4|15531.7|15527.7|15536.4|15532.4|15531.7|15527.7|16
1654175800000|2022-06-02 13:16:40|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|10
1654175810000|2022-06-02 13:16:50|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15536.4|15532.4|13
1654175820000|2022-06-02 13:17:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|5
1654175830000|2022-06-02 13:17:10|15545.8|15541.8|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|12
1654175840000|2022-06-02 13:17:20|15547.3|15543.3|15552|15548|15553.6|15549.6|15547.3|15543.3|12
1654175850000|2022-06-02 13:17:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|0
1654175860000|2022-06-02 13:17:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654175870000|2022-06-02 13:17:50|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|7
1654175880000|2022-06-02 13:18:00|||||||||2
1654175890000|2022-06-02 13:18:10|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|13
1654175900000|2022-06-02 13:18:20|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|10
1654175910000|2022-06-02 13:18:30|||||||||14
1654175920000|2022-06-02 13:18:40|||||||||6
1654175930000|2022-06-02 13:18:50|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|2
1654175950000|2022-06-02 13:19:10|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|8
1654175960000|2022-06-02 13:19:20|15552|15548|15552|15548|15553.6|15549.6|15550.4|15546.4|20
1654175970000|2022-06-02 13:19:30|15553.6|15549.6|15552|15548|15553.6|15549.6|15552|15548|1
1654175980000|2022-06-02 13:19:40|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|13
1654175990000|2022-06-02 13:19:50|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|22
1654176000000|2022-06-02 13:20:00|||||||||1
1654176010000|2022-06-02 13:20:10|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|16
1654176020000|2022-06-02 13:20:20|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|41
1654176030000|2022-06-02 13:20:30|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|19
1654176040000|2022-06-02 13:20:40|15564.5|15560.5|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|8
1654176050000|2022-06-02 13:20:50|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|4
1654176060000|2022-06-02 13:21:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15564.5|15560.5|17
1654176070000|2022-06-02 13:21:10|||||||||5
1654176080000|2022-06-02 13:21:20|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|18
1654176090000|2022-06-02 13:21:30|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|24
1654176100000|2022-06-02 13:21:40|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|15
1654176110000|2022-06-02 13:21:50|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|2
1654176120000|2022-06-02 13:22:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|25
1654176130000|2022-06-02 13:22:10|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|51
1654176140000|2022-06-02 13:22:20|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|16
1654176150000|2022-06-02 13:22:30|15566.1|15562.1|15564.5|15560.5|15566.1|15562.1|15564.5|15560.5|16
1654176160000|2022-06-02 13:22:40|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|9
1654176170000|2022-06-02 13:22:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|7
1654176180000|2022-06-02 13:23:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|23
1654176190000|2022-06-02 13:23:10|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15570.8|15566.8|8
1654176200000|2022-06-02 13:23:20|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|15
1654176220000|2022-06-02 13:23:40|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15567.6|15563.6|26
1654176230000|2022-06-02 13:23:50|15570.8|15566.8|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|11
1654176240000|2022-06-02 13:24:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|10
1654176250000|2022-06-02 13:24:10|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|5
1654176260000|2022-06-02 13:24:20|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|8
1654176270000|2022-06-02 13:24:30|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|9
1654176280000|2022-06-02 13:24:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|9
1654176290000|2022-06-02 13:24:50|15564.5|15560.5|15561.4|15557.4|15566.1|15562.1|15561.4|15557.4|11
1654176300000|2022-06-02 13:25:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|16
1654176310000|2022-06-02 13:25:10|||||||||2
1654176320000|2022-06-02 13:25:20|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15556.7|15552.7|11
1654176330000|2022-06-02 13:25:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|10
1654176340000|2022-06-02 13:25:40|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|9
1654176350000|2022-06-02 13:25:50|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|4
1654176360000|2022-06-02 13:26:00|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15553.6|15549.6|14
1654176370000|2022-06-02 13:26:10|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|0
1654176380000|2022-06-02 13:26:20|15552|15548|15552|15548|15552|15548|15552|15548|10
1654176390000|2022-06-02 13:26:30|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|35
1654176400000|2022-06-02 13:26:40|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|10
1654176410000|2022-06-02 13:26:50|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|17
1654176420000|2022-06-02 13:27:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|3
1654176430000|2022-06-02 13:27:10|15548.9|15544.9|15553.6|15549.6|15556.7|15552.7|15548.9|15544.9|23
1654176440000|2022-06-02 13:27:20|15550.4|15546.4|15552|15548|15552|15548|15550.4|15546.4|9
1654176450000|2022-06-02 13:27:30|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|2
1654176460000|2022-06-02 13:27:40|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|2
1654176470000|2022-06-02 13:27:50|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|13
1654176480000|2022-06-02 13:28:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|24
1654176490000|2022-06-02 13:28:10|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|25
1654176510000|2022-06-02 13:28:30|15559.8|15555.8|15558.3|15554.3|15561.4|15557.4|15556.7|15552.7|70
1654176520000|2022-06-02 13:28:40|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|46
1654176530000|2022-06-02 13:28:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|22
1654176540000|2022-06-02 13:29:00|15562.9|15558.9|15564.5|15560.5|15566.1|15562.1|15562.9|15558.9|26
1654176550000|2022-06-02 13:29:10|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|12
1654176560000|2022-06-02 13:29:20|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|19
1654176570000|2022-06-02 13:29:30|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|17
1654176580000|2022-06-02 13:29:40|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15570.8|15566.8|44
1654176590000|2022-06-02 13:29:50|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|2
1654176600000|2022-06-02 13:30:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15567.6|15563.6|34
1654176610000|2022-06-02 13:30:10|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15561.4|15557.4|22
1654176620000|2022-06-02 13:30:20|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|53
1654176630000|2022-06-02 13:30:30|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|43
1654176640000|2022-06-02 13:30:40|15562.9|15558.9|15553.6|15549.6|15566.1|15562.1|15553.6|15549.6|34
1654176650000|2022-06-02 13:30:50|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|41
1654176660000|2022-06-02 13:31:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|14
1654176670000|2022-06-02 13:31:10|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|27
1654176680000|2022-06-02 13:31:20|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|50
1654176690000|2022-06-02 13:31:30|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15573.9|15569.9|51
1654176700000|2022-06-02 13:31:40|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|33
1654176710000|2022-06-02 13:31:50|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|7
1654176720000|2022-06-02 13:32:00|||||||||7
1654176730000|2022-06-02 13:32:10|||||||||11
1654176740000|2022-06-02 13:32:20|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|13
1654176750000|2022-06-02 13:32:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|13
1654176760000|2022-06-02 13:32:40|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|9
1654176770000|2022-06-02 13:32:50|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|75
1654176780000|2022-06-02 13:33:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|62
1654176790000|2022-06-02 13:33:10|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|38
1654176800000|2022-06-02 13:33:20|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|71
1654176810000|2022-06-02 13:33:30|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|19
1654176820000|2022-06-02 13:33:40|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|15
1654176830000|2022-06-02 13:33:50|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|20
1654176840000|2022-06-02 13:34:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|20
1654176850000|2022-06-02 13:34:10|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15556.7|15552.7|76
1654176860000|2022-06-02 13:34:20|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|54
1654176870000|2022-06-02 13:34:30|||||||||33
1654176880000|2022-06-02 13:34:40|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|109
1654176890000|2022-06-02 13:34:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|71
1654176900000|2022-06-02 13:35:00|||||||||17
1654176910000|2022-06-02 13:35:10|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|24
1654176920000|2022-06-02 13:35:20|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|22
1654176930000|2022-06-02 13:35:30|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|53
1654176940000|2022-06-02 13:35:40|15559.8|15555.8|15559.8|15555.8|15561.4|15557.4|15558.3|15554.3|24
1654176950000|2022-06-02 13:35:50|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|9
1654176960000|2022-06-02 13:36:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|10
1654176970000|2022-06-02 13:36:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|2
1654176980000|2022-06-02 13:36:20|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|10
1654176990000|2022-06-02 13:36:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|2
1654177000000|2022-06-02 13:36:40|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|4
1654177010000|2022-06-02 13:36:50|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|18
1654177020000|2022-06-02 13:37:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|11
1654177030000|2022-06-02 13:37:10|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|3
1654177040000|2022-06-02 13:37:20|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|17
1654177050000|2022-06-02 13:37:30|15570.8|15566.8|15559.8|15555.8|15570.8|15566.8|15559.8|15555.8|16
1654177060000|2022-06-02 13:37:40|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|2
1654177070000|2022-06-02 13:37:50|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|8
1654177080000|2022-06-02 13:38:00|||||||||6
1654177090000|2022-06-02 13:38:10|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|24
1654177100000|2022-06-02 13:38:20|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|17
1654177110000|2022-06-02 13:38:30|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|23
1654177120000|2022-06-02 13:38:40|15561.4|15557.4|15556.7|15552.7|15561.4|15557.4|15556.7|15552.7|33
1654177130000|2022-06-02 13:38:50|||||||||24
1654177140000|2022-06-02 13:39:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|7
1654177150000|2022-06-02 13:39:10|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|39
1654177160000|2022-06-02 13:39:20|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|22
1654177170000|2022-06-02 13:39:30|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|3
1654177190000|2022-06-02 13:39:50|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|22
1654177200000|2022-06-02 13:40:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|42
1654177210000|2022-06-02 13:40:10|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|19
1654177220000|2022-06-02 13:40:20|15561.4|15557.4|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|27
1654177230000|2022-06-02 13:40:30|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|32
1654177240000|2022-06-02 13:40:40|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|33
1654177250000|2022-06-02 13:40:50|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|9
1654177260000|2022-06-02 13:41:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|14
1654177270000|2022-06-02 13:41:10|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|22
1654177280000|2022-06-02 13:41:20|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|33
1654177290000|2022-06-02 13:41:30|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|29
1654177300000|2022-06-02 13:41:40|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|19
1654177310000|2022-06-02 13:41:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|32
1654177320000|2022-06-02 13:42:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|67
1654177330000|2022-06-02 13:42:10|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|23
1654177340000|2022-06-02 13:42:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|23
1654177350000|2022-06-02 13:42:30|||||||||18
1654177360000|2022-06-02 13:42:40|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|54
1654177370000|2022-06-02 13:42:50|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|24
1654177380000|2022-06-02 13:43:00|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|21
1654177390000|2022-06-02 13:43:10|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|26
1654177400000|2022-06-02 13:43:20|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|24
1654177410000|2022-06-02 13:43:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|7
1654177420000|2022-06-02 13:43:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|16
1654177430000|2022-06-02 13:43:50|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|6
1654177440000|2022-06-02 13:44:00|||||||||1
1654177450000|2022-06-02 13:44:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|42
1654177460000|2022-06-02 13:44:20|15550.4|15546.4|15552|15548|15553.6|15549.6|15550.4|15546.4|18
1654177470000|2022-06-02 13:44:30|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|7
1654177480000|2022-06-02 13:44:40|15552|15548|15547.3|15543.3|15552|15548|15547.3|15543.3|26
1654177490000|2022-06-02 13:44:50|15545.8|15541.8|15537.9|15533.9|15545.8|15541.8|15537.9|15533.9|21
1654177500000|2022-06-02 13:45:00|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|37
1654177510000|2022-06-02 13:45:10|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|25
1654177520000|2022-06-02 13:45:20|15533.3|15529.3|15534.8|15530.8|15536.4|15532.4|15533.3|15529.3|40
1654177530000|2022-06-02 13:45:30|15536.4|15532.4|15531.7|15527.7|15536.4|15532.4|15531.7|15527.7|14
1654177540000|2022-06-02 13:45:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|21
1654177550000|2022-06-02 13:45:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|34
1654177560000|2022-06-02 13:46:00|15523.9|15519.9|15519.2|15515.2|15523.9|15519.9|15519.2|15515.2|109
1654177570000|2022-06-02 13:46:10|15520.8|15516.8|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|34
1654177580000|2022-06-02 13:46:20|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|26
1654177590000|2022-06-02 13:46:30|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|34
1654177600000|2022-06-02 13:46:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|22
1654177610000|2022-06-02 13:46:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|35
1654177620000|2022-06-02 13:47:00|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|60
1654177630000|2022-06-02 13:47:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|26
1654177640000|2022-06-02 13:47:20|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|59
1654177650000|2022-06-02 13:47:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|31
1654177660000|2022-06-02 13:47:40|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|33
1654177670000|2022-06-02 13:47:50|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|29
1654177680000|2022-06-02 13:48:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|48
1654177690000|2022-06-02 13:48:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|56
1654177700000|2022-06-02 13:48:20|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|20
1654177710000|2022-06-02 13:48:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|69
1654177720000|2022-06-02 13:48:40|15487.9|15483.9|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|48
1654177730000|2022-06-02 13:48:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|58
1654177740000|2022-06-02 13:49:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|75
1654177750000|2022-06-02 13:49:10|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|51
1654177760000|2022-06-02 13:49:20|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|21
1654177770000|2022-06-02 13:49:30|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|57
1654177780000|2022-06-02 13:49:40|15480.1|15476.1|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|100
1654177790000|2022-06-02 13:49:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|47
1654177800000|2022-06-02 13:50:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|43
1654177810000|2022-06-02 13:50:10|||||||||26
1654177820000|2022-06-02 13:50:20|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|40
1654177830000|2022-06-02 13:50:30|15477|15473|15472.3|15468.3|15477|15473|15469.2|15465.2|74
1654177840000|2022-06-02 13:50:40|||||||||6
1654177850000|2022-06-02 13:50:50|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15459.8|15455.8|74
1654177860000|2022-06-02 13:51:00|15459.8|15455.8|15461.4|15457.4|15462.9|15458.9|15459.8|15455.8|39
1654177870000|2022-06-02 13:51:10|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|48
1654177880000|2022-06-02 13:51:20|||||||||4
1654177890000|2022-06-02 13:51:30|||||||||7
1654177900000|2022-06-02 13:51:40|||||||||13
1654177910000|2022-06-02 13:51:50|15462.9|15458.9|15464.5|15460.5|15466.1|15462.1|15459.8|15455.8|133
1654177920000|2022-06-02 13:52:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15453.6|15449.6|79
1654177930000|2022-06-02 13:52:10|15461.4|15457.4|15456.7|15452.7|15461.4|15457.4|15456.7|15452.7|24
1654177940000|2022-06-02 13:52:20|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15452|15448|59
1654177950000|2022-06-02 13:52:30|15450.4|15446.4|15450.4|15446.4|15452|15448|15450.4|15446.4|14
1654177960000|2022-06-02 13:52:40|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|28
1654177970000|2022-06-02 13:52:50|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|41
1654177980000|2022-06-02 13:53:00|15447.3|15443.3|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|55
1654177990000|2022-06-02 13:53:10|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|179
1654178000000|2022-06-02 13:53:20|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|12
1654178010000|2022-06-02 13:53:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|59
1654178020000|2022-06-02 13:53:40|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|50
1654178030000|2022-06-02 13:53:50|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|34
1654178040000|2022-06-02 13:54:00|15428.6|15424.6|15431.7|15427.7|15433.3|15429.3|15428.6|15424.6|122
1654178050000|2022-06-02 13:54:10|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|54
1654178060000|2022-06-02 13:54:20|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|46
1654178070000|2022-06-02 13:54:30|15434.8|15430.8|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|50
1654178080000|2022-06-02 13:54:40|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|51
1654178090000|2022-06-02 13:54:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|56
1654178100000|2022-06-02 13:55:00|15425.4|15421.4|15444.2|15440.2|15444.2|15440.2|15425.4|15421.4|109
1654178110000|2022-06-02 13:55:10|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|118
1654178120000|2022-06-02 13:55:20|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|207
1654178130000|2022-06-02 13:55:30|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|89
1654178140000|2022-06-02 13:55:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|6
1654178150000|2022-06-02 13:55:50|15452|15448|15456.7|15452.7|15456.7|15452.7|15452|15448|53
1654178160000|2022-06-02 13:56:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|71
1654178170000|2022-06-02 13:56:10|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|57
1654178180000|2022-06-02 13:56:20|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|51
1654178190000|2022-06-02 13:56:30|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|25
1654178200000|2022-06-02 13:56:40|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|40
1654178210000|2022-06-02 13:56:50|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|19
1654178220000|2022-06-02 13:57:00|||||||||50
1654178230000|2022-06-02 13:57:10|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|94
1654178240000|2022-06-02 13:57:20|15428.6|15424.6|15423.9|15419.9|15428.6|15424.6|15423.9|15419.9|55
1654178250000|2022-06-02 13:57:30|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|139
1654178260000|2022-06-02 13:57:40|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|25
1654178270000|2022-06-02 13:57:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|13
1654178280000|2022-06-02 13:58:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|48
1654178290000|2022-06-02 13:58:10|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|55
1654178300000|2022-06-02 13:58:20|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|40
1654178310000|2022-06-02 13:58:30|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15417.6|15413.6|43
1654178320000|2022-06-02 13:58:40|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|19
1654178330000|2022-06-02 13:58:50|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|138
1654178340000|2022-06-02 13:59:00|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|56
1654178350000|2022-06-02 13:59:10|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15428.6|15424.6|53
1654178360000|2022-06-02 13:59:20|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|73
1654178370000|2022-06-02 13:59:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|19
1654178380000|2022-06-02 13:59:40|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15436.4|15432.4|45
1654178390000|2022-06-02 13:59:50|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|15
1654178400000|2022-06-02 14:00:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|62
1654178410000|2022-06-02 14:00:10|15442.6|15438.6|15447.3|15443.3|15452|15448|15442.6|15438.6|78
1654178420000|2022-06-02 14:00:20|15441.1|15437.1|15448.9|15444.9|15450.4|15446.4|15441.1|15437.1|61
1654178430000|2022-06-02 14:00:30|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|47
1654178440000|2022-06-02 14:00:40|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|20
1654178450000|2022-06-02 14:00:50|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|25
1654178460000|2022-06-02 14:01:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|30
1654178470000|2022-06-02 14:01:10|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|76
1654178480000|2022-06-02 14:01:20|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|25
1654178490000|2022-06-02 14:01:30|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|49
1654178500000|2022-06-02 14:01:40|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|34
1654178510000|2022-06-02 14:01:50|15447.3|15443.3|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|35
1654178520000|2022-06-02 14:02:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|49
1654178530000|2022-06-02 14:02:10|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|133
1654178540000|2022-06-02 14:02:20|15442.6|15438.6|15434.8|15430.8|15442.6|15438.6|15431.7|15427.7|30
1654178550000|2022-06-02 14:02:30|||||||||27
1654178560000|2022-06-02 14:02:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|8
1654178570000|2022-06-02 14:02:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|14
1654178580000|2022-06-02 14:03:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|61
1654178590000|2022-06-02 14:03:10|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|41
1654178600000|2022-06-02 14:03:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654178610000|2022-06-02 14:03:30|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|61
1654178620000|2022-06-02 14:03:40|15445.8|15441.8|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|31
1654178630000|2022-06-02 14:03:50|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|39
1654178640000|2022-06-02 14:04:00|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|33
1654178650000|2022-06-02 14:04:10|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|9
1654178660000|2022-06-02 14:04:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|28
1654178670000|2022-06-02 14:04:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|21
1654178680000|2022-06-02 14:04:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|5
1654178690000|2022-06-02 14:04:50|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|34
1654178700000|2022-06-02 14:05:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|44
1654178710000|2022-06-02 14:05:10|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|38
1654178720000|2022-06-02 14:05:20|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|29
1654178730000|2022-06-02 14:05:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|26
1654178740000|2022-06-02 14:05:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|22
1654178750000|2022-06-02 14:05:50|15430.1|15426.1|15427|15423|15430.1|15426.1|15427|15423|18
1654178760000|2022-06-02 14:06:00|15428.6|15424.6|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|23
1654178770000|2022-06-02 14:06:10|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|29
1654178780000|2022-06-02 14:06:20|||||||||31
1654178790000|2022-06-02 14:06:30|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|22
1654178800000|2022-06-02 14:06:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|55
1654178810000|2022-06-02 14:06:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|37
1654178820000|2022-06-02 14:07:00|15430.1|15426.1|15434.8|15430.8|15434.8|15430.8|15430.1|15426.1|35
1654178830000|2022-06-02 14:07:10|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|24
1654178840000|2022-06-02 14:07:20|||||||||7
1654178850000|2022-06-02 14:07:30|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|12
1654178860000|2022-06-02 14:07:40|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|38
1654178870000|2022-06-02 14:07:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|8
1654178880000|2022-06-02 14:08:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|24
1654178890000|2022-06-02 14:08:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|11
1654178900000|2022-06-02 14:08:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|19
1654178910000|2022-06-02 14:08:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|7
1654178920000|2022-06-02 14:08:40|||||||||21
1654178930000|2022-06-02 14:08:50|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|23
1654178940000|2022-06-02 14:09:00|15433.3|15429.3|15428.6|15424.6|15433.3|15429.3|15428.6|15424.6|23
1654178950000|2022-06-02 14:09:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|19
1654178970000|2022-06-02 14:09:30|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|27
1654178980000|2022-06-02 14:09:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|134
1654178990000|2022-06-02 14:09:50|15422.3|15418.3|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|29
1654179000000|2022-06-02 14:10:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|34
1654179010000|2022-06-02 14:10:10|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|64
1654179020000|2022-06-02 14:10:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|8
1654179030000|2022-06-02 14:10:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|46
1654179050000|2022-06-02 14:10:50|||||||||5
1654179060000|2022-06-02 14:11:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|7
1654179070000|2022-06-02 14:11:10|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15423.9|15419.9|338
1654179080000|2022-06-02 14:11:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15422.3|15418.3|39
1654179090000|2022-06-02 14:11:30|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|29
1654179100000|2022-06-02 14:11:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|41
1654179110000|2022-06-02 14:11:50|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|29
1654179120000|2022-06-02 14:12:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|27
1654179130000|2022-06-02 14:12:10|15428.6|15424.6|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|46
1654179140000|2022-06-02 14:12:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|16
1654179150000|2022-06-02 14:12:30|||||||||8
1654179160000|2022-06-02 14:12:40|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|30
1654179170000|2022-06-02 14:12:50|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|20
1654179180000|2022-06-02 14:13:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|7
1654179190000|2022-06-02 14:13:10|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|15
1654179200000|2022-06-02 14:13:20|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|22
1654179210000|2022-06-02 14:13:30|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|32
1654179220000|2022-06-02 14:13:40|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|31
1654179230000|2022-06-02 14:13:50|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|26
1654179240000|2022-06-02 14:14:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|60
1654179250000|2022-06-02 14:14:10|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|60
1654179260000|2022-06-02 14:14:20|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|45
1654179270000|2022-06-02 14:14:30|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|55
1654179280000|2022-06-02 14:14:40|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|32
1654179290000|2022-06-02 14:14:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|13
1654179300000|2022-06-02 14:15:00|||||||||1
1654179310000|2022-06-02 14:15:10|15452|15448|15456.7|15452.7|15456.7|15452.7|15452|15448|25
1654179320000|2022-06-02 14:15:20|15453.6|15449.6|15447.3|15443.3|15453.6|15449.6|15447.3|15443.3|43
1654179330000|2022-06-02 14:15:30|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|15
1654179340000|2022-06-02 14:15:40|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|31
1654179350000|2022-06-02 14:15:50|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|47
1654179360000|2022-06-02 14:16:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|38
1654179370000|2022-06-02 14:16:10|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|20
1654179380000|2022-06-02 14:16:20|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|16
1654179390000|2022-06-02 14:16:30|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|7
1654179400000|2022-06-02 14:16:40|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|3
1654179410000|2022-06-02 14:16:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|22
1654179430000|2022-06-02 14:17:10|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|22
1654179440000|2022-06-02 14:17:20|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|37
1654179450000|2022-06-02 14:17:30|||||||||2
1654179460000|2022-06-02 14:17:40|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|6
1654179470000|2022-06-02 14:17:50|||||||||3
1654179490000|2022-06-02 14:18:10|15444.2|15440.2|15448.9|15444.9|15448.9|15444.9|15444.2|15440.2|37
1654179500000|2022-06-02 14:18:20|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|39
1654179510000|2022-06-02 14:18:30|15455.1|15451.1|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|13
1654179520000|2022-06-02 14:18:40|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|34
1654179530000|2022-06-02 14:18:50|||||||||21
1654179540000|2022-06-02 14:19:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|9
1654179550000|2022-06-02 14:19:10|||||||||22
1654179560000|2022-06-02 14:19:20|||||||||2
1654179570000|2022-06-02 14:19:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|46
1654179580000|2022-06-02 14:19:40|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|83
1654179590000|2022-06-02 14:19:50|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|79
1654179600000|2022-06-02 14:20:00|15453.6|15449.6|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|33
1654179610000|2022-06-02 14:20:10|15445.8|15441.8|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|128
1654179620000|2022-06-02 14:20:20|15452|15448|15455.1|15451.1|15455.1|15451.1|15452|15448|13
1654179630000|2022-06-02 14:20:30|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|24
1654179640000|2022-06-02 14:20:40|||||||||20
1654179650000|2022-06-02 14:20:50|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|24
1654179660000|2022-06-02 14:21:00|15450.4|15446.4|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|79
1654179670000|2022-06-02 14:21:10|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|38
1654179680000|2022-06-02 14:21:20|15450.4|15446.4|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|24
1654179690000|2022-06-02 14:21:30|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|29
1654179700000|2022-06-02 14:21:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|35
1654179710000|2022-06-02 14:21:50|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|60
1654179720000|2022-06-02 14:22:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15461.4|15457.4|61
1654179730000|2022-06-02 14:22:10|15464.5|15460.5|15472.3|15468.3|15472.3|15468.3|15464.5|15460.5|59
1654179740000|2022-06-02 14:22:20|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|45
1654179750000|2022-06-02 14:22:30|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|7
1654179760000|2022-06-02 14:22:40|15473.9|15469.9|15477|15473|15477|15473|15473.9|15469.9|19
1654179770000|2022-06-02 14:22:50|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|11
1654179780000|2022-06-02 14:23:00|||||||||16
1654179790000|2022-06-02 14:23:10|||||||||51
1654179800000|2022-06-02 14:23:20|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|72
1654179810000|2022-06-02 14:23:30|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|9
1654179820000|2022-06-02 14:23:40|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|30
1654179830000|2022-06-02 14:23:50|15483.3|15479.3|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|31
1654179840000|2022-06-02 14:24:00|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|28
1654179850000|2022-06-02 14:24:10|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|20
1654179860000|2022-06-02 14:24:20|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|10
1654179870000|2022-06-02 14:24:30|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|65
1654179880000|2022-06-02 14:24:40|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|48
1654179900000|2022-06-02 14:25:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|48
1654179910000|2022-06-02 14:25:10|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|30
1654179920000|2022-06-02 14:25:20|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|14
1654179930000|2022-06-02 14:25:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|51
1654179940000|2022-06-02 14:25:40|15480.1|15476.1|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|58
1654179950000|2022-06-02 14:25:50|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|19
1654179960000|2022-06-02 14:26:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|25
1654179970000|2022-06-02 14:26:10|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|40
1654179980000|2022-06-02 14:26:20|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|27
1654179990000|2022-06-02 14:26:30|||||||||17
1654180000000|2022-06-02 14:26:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|22
1654180010000|2022-06-02 14:26:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|30
1654180020000|2022-06-02 14:27:00|15472.3|15468.3|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|53
1654180030000|2022-06-02 14:27:10|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|16
1654180040000|2022-06-02 14:27:20|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|16
1654180050000|2022-06-02 14:27:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|17
1654180060000|2022-06-02 14:27:40|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|53
1654180070000|2022-06-02 14:27:50|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|28
1654180080000|2022-06-02 14:28:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|27
1654180090000|2022-06-02 14:28:10|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|46
1654180100000|2022-06-02 14:28:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|16
1654180110000|2022-06-02 14:28:30|||||||||13
1654180140000|2022-06-02 14:29:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15
1654180150000|2022-06-02 14:29:10|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|32
1654180160000|2022-06-02 14:29:20|15466.1|15462.1|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|46
1654180170000|2022-06-02 14:29:30|||||||||6
1654180190000|2022-06-02 14:29:50|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|4
1654180200000|2022-06-02 14:30:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15458.3|15454.3|41
1654180210000|2022-06-02 14:30:10|||||||||12
1654180230000|2022-06-02 14:30:30|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|96
1654180240000|2022-06-02 14:30:40|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|47
1654180250000|2022-06-02 14:30:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|5
1654180260000|2022-06-02 14:31:00|15456.7|15452.7|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|29
1654180270000|2022-06-02 14:31:10|||||||||6
1654180280000|2022-06-02 14:31:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|8
1654180290000|2022-06-02 14:31:30|15464.5|15460.5|15466.1|15462.1|15469.2|15465.2|15464.5|15460.5|29
1654180300000|2022-06-02 14:31:40|||||||||1
1654180310000|2022-06-02 14:31:50|||||||||22
1654180320000|2022-06-02 14:32:00|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|3
1654180330000|2022-06-02 14:32:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|16
1654180340000|2022-06-02 14:32:20|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|38
1654180350000|2022-06-02 14:32:30|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|5
1654180360000|2022-06-02 14:32:40|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|74
1654180370000|2022-06-02 14:32:50|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|3
1654180380000|2022-06-02 14:33:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|20
1654180390000|2022-06-02 14:33:10|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|40
1654180400000|2022-06-02 14:33:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|12
1654180410000|2022-06-02 14:33:30|||||||||7
1654180420000|2022-06-02 14:33:40|||||||||2
1654180430000|2022-06-02 14:33:50|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|4
1654180440000|2022-06-02 14:34:00|15458.3|15454.3|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|20
1654180450000|2022-06-02 14:34:10|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|20
1654180460000|2022-06-02 14:34:20|||||||||5
1654180480000|2022-06-02 14:34:40|15461.4|15457.4|15469.2|15465.2|15469.2|15465.2|15461.4|15457.4|50
1654180500000|2022-06-02 14:35:00|15467.6|15463.6|15456.7|15452.7|15469.2|15465.2|15453.6|15449.6|34
1654180510000|2022-06-02 14:35:10|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|44
1654180520000|2022-06-02 14:35:20|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|22
1654180530000|2022-06-02 14:35:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|17
1654180540000|2022-06-02 14:35:40|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|20
1654180550000|2022-06-02 14:35:50|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15452|15448|44
1654180560000|2022-06-02 14:36:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|12
1654180570000|2022-06-02 14:36:10|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|14
1654180580000|2022-06-02 14:36:20|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|2
1654180590000|2022-06-02 14:36:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|16
1654180600000|2022-06-02 14:36:40|15455.1|15451.1|15450.4|15446.4|15455.1|15451.1|15450.4|15446.4|12
1654180610000|2022-06-02 14:36:50|15448.9|15444.9|15444.2|15440.2|15448.9|15444.9|15444.2|15440.2|22
1654180620000|2022-06-02 14:37:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|18
1654180630000|2022-06-02 14:37:10|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|15
1654180660000|2022-06-02 14:37:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|7
1654180670000|2022-06-02 14:37:50|15452|15448|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|80
1654180680000|2022-06-02 14:38:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|9
1654180690000|2022-06-02 14:38:10|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15455.1|15451.1|9
1654180700000|2022-06-02 14:38:20|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|6
1654180710000|2022-06-02 14:38:30|||||||||17
1654180720000|2022-06-02 14:38:40|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|23
1654180730000|2022-06-02 14:38:50|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|42
1654180740000|2022-06-02 14:39:00|||||||||12
1654180750000|2022-06-02 14:39:10|||||||||7
1654180760000|2022-06-02 14:39:20|15467.6|15463.6|15472.3|15468.3|15472.3|15468.3|15467.6|15463.6|13
1654180770000|2022-06-02 14:39:30|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|34
1654180780000|2022-06-02 14:39:40|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|22
1654180790000|2022-06-02 14:39:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|7
1654180800000|2022-06-02 14:40:00|||||||||18
1654180810000|2022-06-02 14:40:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|9
1654180820000|2022-06-02 14:40:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|36
1654180830000|2022-06-02 14:40:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|34
1654180840000|2022-06-02 14:40:40|||||||||27
1654180850000|2022-06-02 14:40:50|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|53
1654180860000|2022-06-02 14:41:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|20
1654180870000|2022-06-02 14:41:10|15478.6|15474.6|15480.1|15476.1|15480.1|15476.1|15477|15473|52
1654180880000|2022-06-02 14:41:20|15478.6|15474.6|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|11
1654180890000|2022-06-02 14:41:30|15477|15473|15472.3|15468.3|15477|15473|15472.3|15468.3|19
1654180900000|2022-06-02 14:41:40|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|41
1654180910000|2022-06-02 14:41:50|15477|15473|15481.7|15477.7|15481.7|15477.7|15477|15473|13
1654180920000|2022-06-02 14:42:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|3
1654180930000|2022-06-02 14:42:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|3
1654180940000|2022-06-02 14:42:20|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|1
1654180950000|2022-06-02 14:42:30|15480.1|15476.1|15487.9|15483.9|15487.9|15483.9|15480.1|15476.1|45
1654180960000|2022-06-02 14:42:40|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|9
1654180970000|2022-06-02 14:42:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|74
1654180980000|2022-06-02 14:43:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|8
1654180990000|2022-06-02 14:43:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|30
1654181000000|2022-06-02 14:43:20|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|26
1654181010000|2022-06-02 14:43:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|58
1654181020000|2022-06-02 14:43:40|||||||||6
1654181030000|2022-06-02 14:43:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|28
1654181040000|2022-06-02 14:44:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|23
1654181050000|2022-06-02 14:44:10|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|44
1654181060000|2022-06-02 14:44:20|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|9
1654181070000|2022-06-02 14:44:30|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|11
1654181090000|2022-06-02 14:44:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|49
1654181100000|2022-06-02 14:45:00|15498.9|15494.9|15491.1|15487.1|15498.9|15494.9|15491.1|15487.1|19
1654181110000|2022-06-02 14:45:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|83
1654181120000|2022-06-02 14:45:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|22
1654181130000|2022-06-02 14:45:30|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|38
1654181140000|2022-06-02 14:45:40|15484.8|15480.8|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|78
1654181150000|2022-06-02 14:45:50|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|58
1654181160000|2022-06-02 14:46:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|13
1654181170000|2022-06-02 14:46:10|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|37
1654181180000|2022-06-02 14:46:20|||||||||6
1654181190000|2022-06-02 14:46:30|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|22
1654181200000|2022-06-02 14:46:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|59
1654181210000|2022-06-02 14:46:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|25
1654181220000|2022-06-02 14:47:00|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|60
1654181230000|2022-06-02 14:47:10|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|18
1654181240000|2022-06-02 14:47:20|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|34
1654181250000|2022-06-02 14:47:30|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|33
1654181260000|2022-06-02 14:47:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|21
1654181270000|2022-06-02 14:47:50|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|47
1654181280000|2022-06-02 14:48:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|16
1654181290000|2022-06-02 14:48:10|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|22
1654181310000|2022-06-02 14:48:30|||||||||14
1654181330000|2022-06-02 14:48:50|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|40
1654181340000|2022-06-02 14:49:00|15498.9|15494.9|15500.4|15496.4|15502|15498|15497.3|15493.3|51
1654181350000|2022-06-02 14:49:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|46
1654181360000|2022-06-02 14:49:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|11
1654181370000|2022-06-02 14:49:30|||||||||12
1654181380000|2022-06-02 14:49:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|52
1654181390000|2022-06-02 14:49:50|||||||||46
1654181400000|2022-06-02 14:50:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|6
1654181420000|2022-06-02 14:50:20|||||||||11
1654181430000|2022-06-02 14:50:30|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|26
1654181440000|2022-06-02 14:50:40|15516.1|15512.1|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|73
1654181450000|2022-06-02 14:50:50|15527|15523|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|62
1654181460000|2022-06-02 14:51:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|61
1654181470000|2022-06-02 14:51:10|15534.8|15530.8|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|84
1654181480000|2022-06-02 14:51:20|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|79
1654181490000|2022-06-02 14:51:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|15
1654181500000|2022-06-02 14:51:40|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|36
1654181510000|2022-06-02 14:51:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|53
1654181520000|2022-06-02 14:52:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|55
1654181530000|2022-06-02 14:52:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|51
1654181540000|2022-06-02 14:52:20|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|45
1654181550000|2022-06-02 14:52:30|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|43
1654181560000|2022-06-02 14:52:40|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|22
1654181570000|2022-06-02 14:52:50|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|76
1654181580000|2022-06-02 14:53:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|26
1654181590000|2022-06-02 14:53:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|12
1654181600000|2022-06-02 14:53:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654181610000|2022-06-02 14:53:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|78
1654181620000|2022-06-02 14:53:40|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|40
1654181630000|2022-06-02 14:53:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|24
1654181640000|2022-06-02 14:54:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|27
1654181650000|2022-06-02 14:54:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|9
1654181660000|2022-06-02 14:54:20|||||||||11
1654181670000|2022-06-02 14:54:30|15527|15523|15523.9|15519.9|15528.6|15524.6|15522.3|15518.3|46
1654181680000|2022-06-02 14:54:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|4
1654181690000|2022-06-02 14:54:50|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|19
1654181700000|2022-06-02 14:55:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|39
1654181710000|2022-06-02 14:55:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|4
1654181720000|2022-06-02 14:55:20|||||||||2
1654181730000|2022-06-02 14:55:30|||||||||25
1654181740000|2022-06-02 14:55:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|46
1654181750000|2022-06-02 14:55:50|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|11
1654181760000|2022-06-02 14:56:00|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|14
1654181770000|2022-06-02 14:56:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|60
1654181780000|2022-06-02 14:56:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|5
1654181790000|2022-06-02 14:56:30|||||||||4
1654181810000|2022-06-02 14:56:50|||||||||1
1654181820000|2022-06-02 14:57:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|50
1654181830000|2022-06-02 14:57:10|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|22
1654181840000|2022-06-02 14:57:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|54
1654181860000|2022-06-02 14:57:40|||||||||6
1654181870000|2022-06-02 14:57:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15
1654181880000|2022-06-02 14:58:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|16
1654181890000|2022-06-02 14:58:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|22
1654181910000|2022-06-02 14:58:30|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|68
1654181930000|2022-06-02 14:58:50|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|28
1654181940000|2022-06-02 14:59:00|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|110
1654181950000|2022-06-02 14:59:10|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|13
1654181960000|2022-06-02 14:59:20|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|28
1654181970000|2022-06-02 14:59:30|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|28
1654181980000|2022-06-02 14:59:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|6
1654181990000|2022-06-02 14:59:50|15508.3|15504.3|15502|15498|15508.3|15504.3|15498.9|15494.9|96
1654182000000|2022-06-02 15:00:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15494.2|15490.2|58
1654182010000|2022-06-02 15:00:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|26
1654182020000|2022-06-02 15:00:20|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|44
1654182030000|2022-06-02 15:00:30|15492.6|15488.6|15505.1|15501.1|15505.1|15501.1|15492.6|15488.6|28
1654182040000|2022-06-02 15:00:40|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|32
1654182050000|2022-06-02 15:00:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|5
1654182060000|2022-06-02 15:01:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|10
1654182080000|2022-06-02 15:01:20|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|32
1654182090000|2022-06-02 15:01:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|11
1654182100000|2022-06-02 15:01:40|||||||||8
1654182110000|2022-06-02 15:01:50|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|11
1654182120000|2022-06-02 15:02:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|21
1654182130000|2022-06-02 15:02:10|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|2
1654182140000|2022-06-02 15:02:20|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|11
1654182150000|2022-06-02 15:02:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|104
1654182160000|2022-06-02 15:02:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|13
1654182170000|2022-06-02 15:02:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|13
1654182180000|2022-06-02 15:03:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|71
1654182190000|2022-06-02 15:03:10|||||||||6
1654182200000|2022-06-02 15:03:20|||||||||9
1654182210000|2022-06-02 15:03:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|7
1654182220000|2022-06-02 15:03:40|||||||||2
1654182230000|2022-06-02 15:03:50|15502|15498|15502|15498|15502|15498|15500.4|15496.4|12
1654182240000|2022-06-02 15:04:00|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|5
1654182250000|2022-06-02 15:04:10|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|34
1654182260000|2022-06-02 15:04:20|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|0
1654182270000|2022-06-02 15:04:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654182280000|2022-06-02 15:04:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|31
1654182300000|2022-06-02 15:05:00|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|30
1654182310000|2022-06-02 15:05:10|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|4
1654182320000|2022-06-02 15:05:20|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|21
1654182330000|2022-06-02 15:05:30|||||||||4
1654182340000|2022-06-02 15:05:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|49
1654182350000|2022-06-02 15:05:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|21
1654182360000|2022-06-02 15:06:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|13
1654182370000|2022-06-02 15:06:10|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|62
1654182380000|2022-06-02 15:06:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|21
1654182390000|2022-06-02 15:06:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|6
1654182400000|2022-06-02 15:06:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|13
1654182410000|2022-06-02 15:06:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|47
1654182420000|2022-06-02 15:07:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|27
1654182430000|2022-06-02 15:07:10|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|21
1654182440000|2022-06-02 15:07:20|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|7
1654182450000|2022-06-02 15:07:30|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|3
1654182460000|2022-06-02 15:07:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|1
1654182470000|2022-06-02 15:07:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|5
1654182480000|2022-06-02 15:08:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|11
1654182500000|2022-06-02 15:08:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|30
1654182510000|2022-06-02 15:08:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|9
1654182520000|2022-06-02 15:08:40|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|58
1654182530000|2022-06-02 15:08:50|15502|15498|15514.5|15510.5|15514.5|15510.5|15502|15498|141
1654182540000|2022-06-02 15:09:00|15512.9|15508.9|15517.6|15513.6|15519.2|15515.2|15512.9|15508.9|143
1654182550000|2022-06-02 15:09:10|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15516.1|15512.1|34
1654182560000|2022-06-02 15:09:20|15520.8|15516.8|15523.9|15519.9|15525.4|15521.4|15519.2|15515.2|58
1654182570000|2022-06-02 15:09:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|41
1654182580000|2022-06-02 15:09:40|15527|15523|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|92
1654182590000|2022-06-02 15:09:50|15523.9|15519.9|15527|15523|15527|15523|15522.3|15518.3|49
1654182600000|2022-06-02 15:10:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|63
1654182610000|2022-06-02 15:10:10|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|94
1654182620000|2022-06-02 15:10:20|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15536.4|15532.4|81
1654182630000|2022-06-02 15:10:30|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|58
1654182640000|2022-06-02 15:10:40|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|62
1654182650000|2022-06-02 15:10:50|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|92
1654182660000|2022-06-02 15:11:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|95
1654182670000|2022-06-02 15:11:10|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|84
1654182680000|2022-06-02 15:11:20|15542.6|15538.6|15550.4|15546.4|15550.4|15546.4|15542.6|15538.6|60
1654182690000|2022-06-02 15:11:30|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|67
1654182700000|2022-06-02 15:11:40|||||||||63
1654182710000|2022-06-02 15:11:50|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|52
1654182720000|2022-06-02 15:12:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|43
1654182740000|2022-06-02 15:12:20|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|118
1654182750000|2022-06-02 15:12:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15
1654182760000|2022-06-02 15:12:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|22
1654182770000|2022-06-02 15:12:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|101
1654182780000|2022-06-02 15:13:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|24
1654182790000|2022-06-02 15:13:10|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|32
1654182800000|2022-06-02 15:13:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|17
1654182810000|2022-06-02 15:13:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|17
1654182820000|2022-06-02 15:13:40|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|12
1654182830000|2022-06-02 15:13:50|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|24
1654182840000|2022-06-02 15:14:00|||||||||19
1654182850000|2022-06-02 15:14:10|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|18
1654182860000|2022-06-02 15:14:20|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|13
1654182870000|2022-06-02 15:14:30|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|16
1654182880000|2022-06-02 15:14:40|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|13
1654182890000|2022-06-02 15:14:50|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|5
1654182900000|2022-06-02 15:15:00|15533.3|15529.3|15530.1|15526.1|15534.8|15530.8|15530.1|15526.1|40
1654182910000|2022-06-02 15:15:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|22
1654182930000|2022-06-02 15:15:30|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|24
1654182940000|2022-06-02 15:15:40|15531.7|15527.7|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|25
1654182950000|2022-06-02 15:15:50|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|3
1654182960000|2022-06-02 15:16:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|17
1654182970000|2022-06-02 15:16:10|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15533.3|15529.3|23
1654182980000|2022-06-02 15:16:20|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|21
1654182990000|2022-06-02 15:16:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|41
1654183000000|2022-06-02 15:16:40|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|26
1654183010000|2022-06-02 15:16:50|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|60
1654183020000|2022-06-02 15:17:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|17
1654183030000|2022-06-02 15:17:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|21
1654183040000|2022-06-02 15:17:20|||||||||8
1654183050000|2022-06-02 15:17:30|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|24
1654183060000|2022-06-02 15:17:40|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|48
1654183070000|2022-06-02 15:17:50|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|40
1654183080000|2022-06-02 15:18:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|28
1654183090000|2022-06-02 15:18:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|10
1654183100000|2022-06-02 15:18:20|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|26
1654183110000|2022-06-02 15:18:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15
1654183120000|2022-06-02 15:18:40|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|16
1654183130000|2022-06-02 15:18:50|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|12
1654183140000|2022-06-02 15:19:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|14
1654183150000|2022-06-02 15:19:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|25
1654183160000|2022-06-02 15:19:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|32
1654183170000|2022-06-02 15:19:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|30
1654183180000|2022-06-02 15:19:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|4
1654183190000|2022-06-02 15:19:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|10
1654183200000|2022-06-02 15:20:00|||||||||14
1654183210000|2022-06-02 15:20:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|38
1654183220000|2022-06-02 15:20:20|||||||||9
1654183230000|2022-06-02 15:20:30|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|57
1654183240000|2022-06-02 15:20:40|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|15
1654183250000|2022-06-02 15:20:50|||||||||10
1654183260000|2022-06-02 15:21:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|9
1654183270000|2022-06-02 15:21:10|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|38
1654183280000|2022-06-02 15:21:20|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|11
1654183290000|2022-06-02 15:21:30|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|14
1654183300000|2022-06-02 15:21:40|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|10
1654183310000|2022-06-02 15:21:50|||||||||13
1654183320000|2022-06-02 15:22:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|26
1654183330000|2022-06-02 15:22:10|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|18
1654183340000|2022-06-02 15:22:20|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|14
1654183380000|2022-06-02 15:23:00|||||||||1
1654183390000|2022-06-02 15:23:10|||||||||1
1654183400000|2022-06-02 15:23:20|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|39
1654183430000|2022-06-02 15:23:50|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|19
1654183440000|2022-06-02 15:24:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|7
1654183450000|2022-06-02 15:24:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|12
1654183460000|2022-06-02 15:24:20|||||||||3
1654183470000|2022-06-02 15:24:30|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|27
1654183480000|2022-06-02 15:24:40|15527|15523|15527|15523|15528.6|15524.6|15525.4|15521.4|56
1654183490000|2022-06-02 15:24:50|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|2
1654183500000|2022-06-02 15:25:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|12
1654183510000|2022-06-02 15:25:10|||||||||21
1654183520000|2022-06-02 15:25:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|6
1654183530000|2022-06-02 15:25:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|41
1654183540000|2022-06-02 15:25:40|||||||||4
1654183560000|2022-06-02 15:26:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|5
1654183570000|2022-06-02 15:26:10|15525.4|15521.4|15523.9|15519.9|15528.6|15524.6|15522.3|15518.3|48
1654183580000|2022-06-02 15:26:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|5
1654183590000|2022-06-02 15:26:30|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|9
1654183600000|2022-06-02 15:26:40|||||||||3
1654183610000|2022-06-02 15:26:50|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|10
1654183620000|2022-06-02 15:27:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|21
1654183630000|2022-06-02 15:27:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|33
1654183640000|2022-06-02 15:27:20|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|25
1654183650000|2022-06-02 15:27:30|||||||||2
1654183660000|2022-06-02 15:27:40|||||||||5
1654183670000|2022-06-02 15:27:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654183680000|2022-06-02 15:28:00|15528.6|15524.6|15523.9|15519.9|15528.6|15524.6|15523.9|15519.9|14
1654183690000|2022-06-02 15:28:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|0
1654183720000|2022-06-02 15:28:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|10
1654183730000|2022-06-02 15:28:50|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|12
1654183740000|2022-06-02 15:29:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654183760000|2022-06-02 15:29:20|15519.2|15515.2|15522.3|15518.3|15523.9|15519.9|15519.2|15515.2|34
1654183780000|2022-06-02 15:29:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|5
1654183790000|2022-06-02 15:29:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|6
1654183800000|2022-06-02 15:30:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|12
1654183810000|2022-06-02 15:30:10|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|8
1654183820000|2022-06-02 15:30:20|15523.9|15519.9|15530.1|15526.1|15530.1|15526.1|15523.9|15519.9|21
1654183830000|2022-06-02 15:30:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|3
1654183840000|2022-06-02 15:30:40|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|19
1654183850000|2022-06-02 15:30:50|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|11
1654183860000|2022-06-02 15:31:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|7
1654183870000|2022-06-02 15:31:10|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|9
1654183880000|2022-06-02 15:31:20|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|5
1654183890000|2022-06-02 15:31:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|36
1654183900000|2022-06-02 15:31:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|15
1654183910000|2022-06-02 15:31:50|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|12
1654183920000|2022-06-02 15:32:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|11
1654183930000|2022-06-02 15:32:10|||||||||16
1654183940000|2022-06-02 15:32:20|||||||||10
1654183950000|2022-06-02 15:32:30|||||||||11
1654183960000|2022-06-02 15:32:40|||||||||34
1654183980000|2022-06-02 15:33:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|39
1654183990000|2022-06-02 15:33:10|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|22
1654184000000|2022-06-02 15:33:20|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|17
1654184010000|2022-06-02 15:33:30|||||||||15
1654184030000|2022-06-02 15:33:50|||||||||4
1654184040000|2022-06-02 15:34:00|||||||||1
1654184050000|2022-06-02 15:34:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|21
1654184070000|2022-06-02 15:34:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|14
1654184080000|2022-06-02 15:34:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|10
1654184090000|2022-06-02 15:34:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654184100000|2022-06-02 15:35:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|16
1654184110000|2022-06-02 15:35:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|38
1654184120000|2022-06-02 15:35:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|26
1654184140000|2022-06-02 15:35:40|||||||||10
1654184150000|2022-06-02 15:35:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|57
1654184170000|2022-06-02 15:36:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|17
1654184190000|2022-06-02 15:36:30|||||||||4
1654184240000|2022-06-02 15:37:20|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|43
1654184250000|2022-06-02 15:37:30|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|24
1654184260000|2022-06-02 15:37:40|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|20
1654184270000|2022-06-02 15:37:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654184280000|2022-06-02 15:38:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|9
1654184300000|2022-06-02 15:38:20|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|13
1654184330000|2022-06-02 15:38:50|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|47
1654184340000|2022-06-02 15:39:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|23
1654184350000|2022-06-02 15:39:10|||||||||1
1654184360000|2022-06-02 15:39:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|40
1654184380000|2022-06-02 15:39:40|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|18
1654184390000|2022-06-02 15:39:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|5
1654184400000|2022-06-02 15:40:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|51
1654184410000|2022-06-02 15:40:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|7
1654184420000|2022-06-02 15:40:20|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|13
1654184430000|2022-06-02 15:40:30|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|30
1654184440000|2022-06-02 15:40:40|||||||||2
1654184450000|2022-06-02 15:40:50|||||||||25
1654184460000|2022-06-02 15:41:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|3
1654184470000|2022-06-02 15:41:10|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|12
1654184480000|2022-06-02 15:41:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654184490000|2022-06-02 15:41:30|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|22
1654184500000|2022-06-02 15:41:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|6
1654184510000|2022-06-02 15:41:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|4
1654184520000|2022-06-02 15:42:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|21
1654184540000|2022-06-02 15:42:20|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|25
1654184550000|2022-06-02 15:42:30|||||||||10
1654184560000|2022-06-02 15:42:40|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15512.9|15508.9|4
1654184570000|2022-06-02 15:42:50|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|32
1654184580000|2022-06-02 15:43:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654184590000|2022-06-02 15:43:10|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|69
1654184610000|2022-06-02 15:43:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|9
1654184620000|2022-06-02 15:43:40|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|15
1654184630000|2022-06-02 15:43:50|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|7
1654184640000|2022-06-02 15:44:00|||||||||2
1654184650000|2022-06-02 15:44:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|8
1654184660000|2022-06-02 15:44:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|42
1654184670000|2022-06-02 15:44:30|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|29
1654184680000|2022-06-02 15:44:40|||||||||3
1654184690000|2022-06-02 15:44:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|34
1654184700000|2022-06-02 15:45:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|7
1654184710000|2022-06-02 15:45:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|13
1654184720000|2022-06-02 15:45:20|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|30
1654184730000|2022-06-02 15:45:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|7
1654184740000|2022-06-02 15:45:40|||||||||7
1654184750000|2022-06-02 15:45:50|||||||||42
1654184760000|2022-06-02 15:46:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654184770000|2022-06-02 15:46:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|5
1654184780000|2022-06-02 15:46:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|18
1654184790000|2022-06-02 15:46:30|||||||||13
1654184800000|2022-06-02 15:46:40|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|5
1654184810000|2022-06-02 15:46:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|5
1654184820000|2022-06-02 15:47:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|15
1654184830000|2022-06-02 15:47:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|30
1654184840000|2022-06-02 15:47:20|||||||||5
1654184870000|2022-06-02 15:47:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|16
1654184900000|2022-06-02 15:48:20|||||||||4
1654184920000|2022-06-02 15:48:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654184940000|2022-06-02 15:49:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|12
1654184950000|2022-06-02 15:49:10|||||||||7
1654184960000|2022-06-02 15:49:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|0
1654184970000|2022-06-02 15:49:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654184990000|2022-06-02 15:49:50|||||||||2
1654185010000|2022-06-02 15:50:10|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|19
1654185020000|2022-06-02 15:50:20|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654185030000|2022-06-02 15:50:30|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|5
1654185040000|2022-06-02 15:50:40|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|7
1654185050000|2022-06-02 15:50:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|8
1654185060000|2022-06-02 15:51:00|||||||||3
1654185070000|2022-06-02 15:51:10|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|3
1654185080000|2022-06-02 15:51:20|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|12
1654185100000|2022-06-02 15:51:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|5
1654185110000|2022-06-02 15:51:50|||||||||1
1654185120000|2022-06-02 15:52:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654185140000|2022-06-02 15:52:20|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|25
1654185150000|2022-06-02 15:52:30|||||||||13
1654185180000|2022-06-02 15:53:00|||||||||8
1654185200000|2022-06-02 15:53:20|||||||||2
1654185230000|2022-06-02 15:53:50|||||||||9
1654185240000|2022-06-02 15:54:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|18
1654185250000|2022-06-02 15:54:10|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|6
1654185260000|2022-06-02 15:54:20|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|8
1654185270000|2022-06-02 15:54:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|28
1654185280000|2022-06-02 15:54:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|7
1654185300000|2022-06-02 15:55:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|22
1654185310000|2022-06-02 15:55:10|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|20
1654185320000|2022-06-02 15:55:20|||||||||6
1654185330000|2022-06-02 15:55:30|||||||||12
1654185340000|2022-06-02 15:55:40|||||||||9
1654185350000|2022-06-02 15:55:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|10
1654185360000|2022-06-02 15:56:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|14
1654185370000|2022-06-02 15:56:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|6
1654185380000|2022-06-02 15:56:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|11
1654185390000|2022-06-02 15:56:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|54
1654185400000|2022-06-02 15:56:40|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|2
1654185420000|2022-06-02 15:57:00|15502|15498|15500.4|15496.4|15502|15498|15498.9|15494.9|92
1654185430000|2022-06-02 15:57:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|82
1654185440000|2022-06-02 15:57:20|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|27
1654185450000|2022-06-02 15:57:30|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|5
1654185460000|2022-06-02 15:57:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|20
1654185470000|2022-06-02 15:57:50|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|9
1654185490000|2022-06-02 15:58:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|5
1654185500000|2022-06-02 15:58:20|||||||||6
1654185510000|2022-06-02 15:58:30|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|3
1654185520000|2022-06-02 15:58:40|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|5
1654185530000|2022-06-02 15:58:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|1
1654185540000|2022-06-02 15:59:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|25
1654185550000|2022-06-02 15:59:10|||||||||3
1654185560000|2022-06-02 15:59:20|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|20
1654185570000|2022-06-02 15:59:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|2
1654185580000|2022-06-02 15:59:40|||||||||13
1654185610000|2022-06-02 16:00:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|13
1654185640000|2022-06-02 16:00:40|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|14
1654185650000|2022-06-02 16:00:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|38
1654185660000|2022-06-02 16:01:00|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|8
1654185670000|2022-06-02 16:01:10|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|16
1654185680000|2022-06-02 16:01:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|1
1654185690000|2022-06-02 16:01:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|1
1654185700000|2022-06-02 16:01:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|2
1654185710000|2022-06-02 16:01:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|3
1654185720000|2022-06-02 16:02:00|15502|15498|15505.1|15501.1|15506.7|15502.7|15502|15498|52
1654185730000|2022-06-02 16:02:10|15503.6|15499.6|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|7
1654185740000|2022-06-02 16:02:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|5
1654185750000|2022-06-02 16:02:30|||||||||1
1654185760000|2022-06-02 16:02:40|||||||||1
1654185770000|2022-06-02 16:02:50|15502|15498|15502|15498|15502|15498|15502|15498|4
1654185780000|2022-06-02 16:03:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|7
1654185790000|2022-06-02 16:03:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654185800000|2022-06-02 16:03:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|27
1654185810000|2022-06-02 16:03:30|||||||||1
1654185820000|2022-06-02 16:03:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|19
1654185860000|2022-06-02 16:04:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|8
1654185870000|2022-06-02 16:04:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|6
1654185880000|2022-06-02 16:04:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|6
1654185890000|2022-06-02 16:04:50|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|8
1654185900000|2022-06-02 16:05:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|12
1654185910000|2022-06-02 16:05:10|||||||||2
1654185920000|2022-06-02 16:05:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|34
1654185930000|2022-06-02 16:05:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|7
1654185940000|2022-06-02 16:05:40|||||||||2
1654185970000|2022-06-02 16:06:10|||||||||2
1654185980000|2022-06-02 16:06:20|||||||||7
1654185990000|2022-06-02 16:06:30|||||||||3
1654186010000|2022-06-02 16:06:50|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|28
1654186020000|2022-06-02 16:07:00|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|13
1654186030000|2022-06-02 16:07:10|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|14
1654186040000|2022-06-02 16:07:20|||||||||1
1654186060000|2022-06-02 16:07:40|||||||||16
1654186080000|2022-06-02 16:08:00|||||||||1
1654186090000|2022-06-02 16:08:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|3
1654186130000|2022-06-02 16:08:50|||||||||13
1654186140000|2022-06-02 16:09:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|21
1654186150000|2022-06-02 16:09:10|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|7
1654186160000|2022-06-02 16:09:20|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|11
1654186170000|2022-06-02 16:09:30|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|1
1654186180000|2022-06-02 16:09:40|||||||||2
1654186190000|2022-06-02 16:09:50|||||||||21
1654186200000|2022-06-02 16:10:00|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|20
1654186210000|2022-06-02 16:10:10|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|1
1654186220000|2022-06-02 16:10:20|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|3
1654186230000|2022-06-02 16:10:30|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|3
1654186240000|2022-06-02 16:10:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654186260000|2022-06-02 16:11:00|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|115
1654186270000|2022-06-02 16:11:10|||||||||8
1654186280000|2022-06-02 16:11:20|||||||||6
1654186290000|2022-06-02 16:11:30|||||||||1
1654186320000|2022-06-02 16:12:00|15492.6|15488.6|15492.6|15488.6|15494.2|15490.2|15492.6|15488.6|33
1654186330000|2022-06-02 16:12:10|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|29
1654186340000|2022-06-02 16:12:20|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|12
1654186350000|2022-06-02 16:12:30|15484.8|15480.8|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|18
1654186360000|2022-06-02 16:12:40|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|2
1654186400000|2022-06-02 16:13:20|15489.5|15485.5|15484.8|15480.8|15489.5|15485.5|15484.8|15480.8|72
1654186410000|2022-06-02 16:13:30|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|19
1654186420000|2022-06-02 16:13:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654186450000|2022-06-02 16:14:10|||||||||2
1654186470000|2022-06-02 16:14:30|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|30
1654186480000|2022-06-02 16:14:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|10
1654186510000|2022-06-02 16:15:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|16
1654186520000|2022-06-02 16:15:20|||||||||12
1654186530000|2022-06-02 16:15:30|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|24
1654186540000|2022-06-02 16:15:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|70
1654186550000|2022-06-02 16:15:50|||||||||8
1654186570000|2022-06-02 16:16:10|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|27
1654186580000|2022-06-02 16:16:20|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|11
1654186590000|2022-06-02 16:16:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|9
1654186610000|2022-06-02 16:16:50|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|10
1654186620000|2022-06-02 16:17:00|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|83
1654186630000|2022-06-02 16:17:10|15480.1|15476.1|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|80
1654186640000|2022-06-02 16:17:20|15478.6|15474.6|15480.1|15476.1|15480.1|15476.1|15478.6|15474.6|10
1654186650000|2022-06-02 16:17:30|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|71
1654186660000|2022-06-02 16:17:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|5
1654186670000|2022-06-02 16:17:50|||||||||30
1654186680000|2022-06-02 16:18:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|37
1654186690000|2022-06-02 16:18:10|||||||||7
1654186700000|2022-06-02 16:18:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15
1654186720000|2022-06-02 16:18:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|5
1654186730000|2022-06-02 16:18:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|24
1654186750000|2022-06-02 16:19:10|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|40
1654186760000|2022-06-02 16:19:20|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|23
1654186770000|2022-06-02 16:19:30|15475.4|15471.4|15477|15473|15477|15473|15475.4|15471.4|15
1654186780000|2022-06-02 16:19:40|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|20
1654186790000|2022-06-02 16:19:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|16
1654186800000|2022-06-02 16:20:00|||||||||19
1654186810000|2022-06-02 16:20:10|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|8
1654186830000|2022-06-02 16:20:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|12
1654186840000|2022-06-02 16:20:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|3
1654186860000|2022-06-02 16:21:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|6
1654186870000|2022-06-02 16:21:10|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|2
1654186890000|2022-06-02 16:21:30|||||||||4
1654186920000|2022-06-02 16:22:00|||||||||1
1654186930000|2022-06-02 16:22:10|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|50
1654186940000|2022-06-02 16:22:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|5
1654186950000|2022-06-02 16:22:30|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|6
1654186970000|2022-06-02 16:22:50|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|20
1654186990000|2022-06-02 16:23:10|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|72
1654187000000|2022-06-02 16:23:20|||||||||3
1654187010000|2022-06-02 16:23:30|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15492.6|15488.6|1
1654187020000|2022-06-02 16:23:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|5
1654187030000|2022-06-02 16:23:50|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|10
1654187040000|2022-06-02 16:24:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|4
1654187050000|2022-06-02 16:24:10|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|9
1654187060000|2022-06-02 16:24:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|8
1654187070000|2022-06-02 16:24:30|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|2
1654187090000|2022-06-02 16:24:50|||||||||1
1654187100000|2022-06-02 16:25:00|||||||||19
1654187110000|2022-06-02 16:25:10|15495.8|15491.8|15497.3|15493.3|15498.9|15494.9|15495.8|15491.8|51
1654187120000|2022-06-02 16:25:20|||||||||1
1654187130000|2022-06-02 16:25:30|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|38
1654187150000|2022-06-02 16:25:50|||||||||7
1654187160000|2022-06-02 16:26:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|20
1654187170000|2022-06-02 16:26:10|||||||||28
1654187200000|2022-06-02 16:26:40|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|43
1654187210000|2022-06-02 16:26:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|43
1654187220000|2022-06-02 16:27:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|10
1654187240000|2022-06-02 16:27:20|||||||||12
1654187270000|2022-06-02 16:27:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|18
1654187280000|2022-06-02 16:28:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|45
1654187290000|2022-06-02 16:28:10|||||||||9
1654187300000|2022-06-02 16:28:20|||||||||5
1654187310000|2022-06-02 16:28:30|||||||||8
1654187320000|2022-06-02 16:28:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|9
1654187330000|2022-06-02 16:28:50|||||||||1
1654187340000|2022-06-02 16:29:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|26
1654187350000|2022-06-02 16:29:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|8
1654187360000|2022-06-02 16:29:20|||||||||7
1654187450000|2022-06-02 16:30:50|||||||||2
1654187490000|2022-06-02 16:31:30|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|25
1654187500000|2022-06-02 16:31:40|||||||||28
1654187520000|2022-06-02 16:32:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|13
1654187530000|2022-06-02 16:32:10|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|7
1654187550000|2022-06-02 16:32:30|||||||||1
1654187570000|2022-06-02 16:32:50|||||||||1
1654187590000|2022-06-02 16:33:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|16
1654187620000|2022-06-02 16:33:40|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|15
1654187630000|2022-06-02 16:33:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|3
1654187640000|2022-06-02 16:34:00|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|0
1654187660000|2022-06-02 16:34:20|||||||||16
1654187670000|2022-06-02 16:34:30|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|8
1654187690000|2022-06-02 16:34:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|6
1654187700000|2022-06-02 16:35:00|||||||||12
1654187720000|2022-06-02 16:35:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|6
1654187730000|2022-06-02 16:35:30|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|8
1654187760000|2022-06-02 16:36:00|||||||||2
1654187770000|2022-06-02 16:36:10|15491.1|15487.1|15486.4|15482.4|15491.1|15487.1|15486.4|15482.4|49
1654187780000|2022-06-02 16:36:20|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|3
1654187810000|2022-06-02 16:36:50|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|4
1654187840000|2022-06-02 16:37:20|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|33
1654187850000|2022-06-02 16:37:30|15484.8|15480.8|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|60
1654187870000|2022-06-02 16:37:50|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|30
1654187890000|2022-06-02 16:38:10|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15492.6|15488.6|17
1654187900000|2022-06-02 16:38:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|4
1654187910000|2022-06-02 16:38:30|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|4
1654187920000|2022-06-02 16:38:40|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|7
1654187930000|2022-06-02 16:38:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|8
1654187940000|2022-06-02 16:39:00|||||||||65
1654187950000|2022-06-02 16:39:10|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|23
1654187970000|2022-06-02 16:39:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|6
1654187980000|2022-06-02 16:39:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|5
1654187990000|2022-06-02 16:39:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|32
1654188000000|2022-06-02 16:40:00|15489.5|15485.5|15484.8|15480.8|15489.5|15485.5|15484.8|15480.8|13
1654188030000|2022-06-02 16:40:30|||||||||30
1654188040000|2022-06-02 16:40:40|||||||||4
1654188050000|2022-06-02 16:40:50|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|13
1654188070000|2022-06-02 16:41:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|3
1654188080000|2022-06-02 16:41:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|18
1654188090000|2022-06-02 16:41:30|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|7
1654188130000|2022-06-02 16:42:10|15486.4|15482.4|15483.3|15479.3|15486.4|15482.4|15481.7|15477.7|21
1654188150000|2022-06-02 16:42:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654188160000|2022-06-02 16:42:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|29
1654188170000|2022-06-02 16:42:50|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|24
1654188180000|2022-06-02 16:43:00|||||||||12
1654188200000|2022-06-02 16:43:20|||||||||1
1654188210000|2022-06-02 16:43:30|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|4
1654188230000|2022-06-02 16:43:50|||||||||9
1654188240000|2022-06-02 16:44:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|6
1654188250000|2022-06-02 16:44:10|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|6
1654188290000|2022-06-02 16:44:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|17
1654188300000|2022-06-02 16:45:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|6
1654188310000|2022-06-02 16:45:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|8
1654188320000|2022-06-02 16:45:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15
1654188330000|2022-06-02 16:45:30|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|27
1654188340000|2022-06-02 16:45:40|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|3
1654188350000|2022-06-02 16:45:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654188370000|2022-06-02 16:46:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|17
1654188380000|2022-06-02 16:46:20|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|25
1654188390000|2022-06-02 16:46:30|||||||||6
1654188420000|2022-06-02 16:47:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|17
1654188430000|2022-06-02 16:47:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|18
1654188470000|2022-06-02 16:47:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|4
1654188520000|2022-06-02 16:48:40|||||||||7
1654188540000|2022-06-02 16:49:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|10
1654188560000|2022-06-02 16:49:20|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|15
1654188570000|2022-06-02 16:49:30|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|7
1654188580000|2022-06-02 16:49:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654188590000|2022-06-02 16:49:50|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|54
1654188610000|2022-06-02 16:50:10|||||||||2
1654188620000|2022-06-02 16:50:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|6
1654188630000|2022-06-02 16:50:30|||||||||8
1654188640000|2022-06-02 16:50:40|||||||||1
1654188660000|2022-06-02 16:51:00|||||||||1
1654188670000|2022-06-02 16:51:10|||||||||1
1654188680000|2022-06-02 16:51:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|26
1654188690000|2022-06-02 16:51:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|30
1654188700000|2022-06-02 16:51:40|||||||||1
1654188720000|2022-06-02 16:52:00|||||||||1
1654188740000|2022-06-02 16:52:20|||||||||1
1654188750000|2022-06-02 16:52:30|||||||||1
1654188760000|2022-06-02 16:52:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|20
1654188770000|2022-06-02 16:52:50|||||||||6
1654188780000|2022-06-02 16:53:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|6
1654188790000|2022-06-02 16:53:10|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|2
1654188800000|2022-06-02 16:53:20|||||||||1
1654188810000|2022-06-02 16:53:30|||||||||1
1654188820000|2022-06-02 16:53:40|||||||||1
1654188830000|2022-06-02 16:53:50|||||||||2
1654188850000|2022-06-02 16:54:10|||||||||1
1654188860000|2022-06-02 16:54:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|19
1654188870000|2022-06-02 16:54:30|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|16
1654188880000|2022-06-02 16:54:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654188890000|2022-06-02 16:54:50|||||||||1
1654188900000|2022-06-02 16:55:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|15
1654188910000|2022-06-02 16:55:10|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|0
1654188920000|2022-06-02 16:55:20|||||||||1
1654188930000|2022-06-02 16:55:30|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|11
1654188940000|2022-06-02 16:55:40|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|23
1654188950000|2022-06-02 16:55:50|||||||||1
1654188970000|2022-06-02 16:56:10|||||||||1
1654188980000|2022-06-02 16:56:20|||||||||1
1654188990000|2022-06-02 16:56:30|||||||||3
1654189000000|2022-06-02 16:56:40|||||||||1
1654189010000|2022-06-02 16:56:50|||||||||1
1654189020000|2022-06-02 16:57:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|14
1654189030000|2022-06-02 16:57:10|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|4
1654189040000|2022-06-02 16:57:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|4
1654189060000|2022-06-02 16:57:40|||||||||1
1654189070000|2022-06-02 16:57:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|37
1654189080000|2022-06-02 16:58:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|5
1654189090000|2022-06-02 16:58:10|||||||||9
1654189100000|2022-06-02 16:58:20|||||||||1
1654189110000|2022-06-02 16:58:30|||||||||21
1654189120000|2022-06-02 16:58:40|||||||||1
1654189130000|2022-06-02 16:58:50|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|3
1654189140000|2022-06-02 16:59:00|||||||||4
1654189160000|2022-06-02 16:59:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|51
1654189170000|2022-06-02 16:59:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|6
1654189180000|2022-06-02 16:59:40|||||||||1
1654189190000|2022-06-02 16:59:50|||||||||1
1654189200000|2022-06-02 17:00:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|3
1654189210000|2022-06-02 17:00:10|15483.3|15479.3|15487.9|15483.9|15487.9|15483.9|15478.6|15474.6|41
1654189220000|2022-06-02 17:00:20|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|13
1654189230000|2022-06-02 17:00:30|15486.4|15482.4|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|128
1654189240000|2022-06-02 17:00:40|||||||||68
1654189250000|2022-06-02 17:00:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|84
1654189270000|2022-06-02 17:01:10|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|18
1654189280000|2022-06-02 17:01:20|||||||||10
1654189290000|2022-06-02 17:01:30|||||||||4
1654189310000|2022-06-02 17:01:50|||||||||50
1654189320000|2022-06-02 17:02:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|56
1654189330000|2022-06-02 17:02:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654189360000|2022-06-02 17:02:40|||||||||9
1654189370000|2022-06-02 17:02:50|||||||||7
1654189380000|2022-06-02 17:03:00|||||||||1
1654189430000|2022-06-02 17:03:50|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15489.5|15485.5|18
1654189440000|2022-06-02 17:04:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|8
1654189450000|2022-06-02 17:04:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654189470000|2022-06-02 17:04:30|||||||||8
1654189480000|2022-06-02 17:04:40|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|16
1654189490000|2022-06-02 17:04:50|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|17
1654189500000|2022-06-02 17:05:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|16
1654189510000|2022-06-02 17:05:10|||||||||1
1654189520000|2022-06-02 17:05:20|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|26
1654189530000|2022-06-02 17:05:30|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|2
1654189540000|2022-06-02 17:05:40|||||||||1
1654189560000|2022-06-02 17:06:00|||||||||2
1654189570000|2022-06-02 17:06:10|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|13
1654189580000|2022-06-02 17:06:20|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|1
1654189590000|2022-06-02 17:06:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654189600000|2022-06-02 17:06:40|||||||||14
1654189610000|2022-06-02 17:06:50|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|4
1654189620000|2022-06-02 17:07:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|6
1654189630000|2022-06-02 17:07:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|6
1654189640000|2022-06-02 17:07:20|||||||||4
1654189660000|2022-06-02 17:07:40|||||||||4
1654189700000|2022-06-02 17:08:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|12
1654189710000|2022-06-02 17:08:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|11
1654189720000|2022-06-02 17:08:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|17
1654189730000|2022-06-02 17:08:50|||||||||15
1654189740000|2022-06-02 17:09:00|||||||||4
1654189750000|2022-06-02 17:09:10|||||||||5
1654189760000|2022-06-02 17:09:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|7
1654189770000|2022-06-02 17:09:30|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|5
1654189780000|2022-06-02 17:09:40|||||||||3
1654189790000|2022-06-02 17:09:50|||||||||2
1654189800000|2022-06-02 17:10:00|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|8
1654189810000|2022-06-02 17:10:10|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|0
1654189820000|2022-06-02 17:10:20|||||||||15
1654189840000|2022-06-02 17:10:40|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|9
1654189850000|2022-06-02 17:10:50|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|48
1654189860000|2022-06-02 17:11:00|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|2
1654189870000|2022-06-02 17:11:10|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|2
1654189890000|2022-06-02 17:11:30|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|7
1654189900000|2022-06-02 17:11:40|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|3
1654189910000|2022-06-02 17:11:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|3
1654189930000|2022-06-02 17:12:10|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|27
1654189940000|2022-06-02 17:12:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654189960000|2022-06-02 17:12:40|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|16
1654189970000|2022-06-02 17:12:50|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|8
1654189980000|2022-06-02 17:13:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654189990000|2022-06-02 17:13:10|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654190030000|2022-06-02 17:13:50|||||||||9
1654190050000|2022-06-02 17:14:10|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|6
1654190070000|2022-06-02 17:14:30|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|15
1654190080000|2022-06-02 17:14:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654190090000|2022-06-02 17:14:50|||||||||1
1654190100000|2022-06-02 17:15:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|4
1654190130000|2022-06-02 17:15:30|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|9
1654190150000|2022-06-02 17:15:50|||||||||15
1654190170000|2022-06-02 17:16:10|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|7
1654190180000|2022-06-02 17:16:20|||||||||27
1654190200000|2022-06-02 17:16:40|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|12
1654190220000|2022-06-02 17:17:00|||||||||4
1654190260000|2022-06-02 17:17:40|||||||||6
1654190270000|2022-06-02 17:17:50|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|10
1654190280000|2022-06-02 17:18:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654190290000|2022-06-02 17:18:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|21
1654190300000|2022-06-02 17:18:20|||||||||22
1654190330000|2022-06-02 17:18:50|||||||||19
1654190340000|2022-06-02 17:19:00|||||||||5
1654190350000|2022-06-02 17:19:10|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|1
1654190360000|2022-06-02 17:19:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654190370000|2022-06-02 17:19:30|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|13
1654190390000|2022-06-02 17:19:50|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|5
1654190400000|2022-06-02 17:20:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|17
1654190410000|2022-06-02 17:20:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|0
1654190420000|2022-06-02 17:20:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|11
1654190430000|2022-06-02 17:20:30|||||||||8
1654190450000|2022-06-02 17:20:50|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|16
1654190460000|2022-06-02 17:21:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|50
1654190490000|2022-06-02 17:21:30|15484.8|15480.8|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|22
1654190500000|2022-06-02 17:21:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|38
1654190510000|2022-06-02 17:21:50|15486.4|15482.4|15483.3|15479.3|15486.4|15482.4|15483.3|15479.3|70
1654190520000|2022-06-02 17:22:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|10
1654190530000|2022-06-02 17:22:10|||||||||9
1654190540000|2022-06-02 17:22:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|34
1654190560000|2022-06-02 17:22:40|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|6
1654190570000|2022-06-02 17:22:50|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|7
1654190590000|2022-06-02 17:23:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|6
1654190600000|2022-06-02 17:23:20|||||||||27
1654190610000|2022-06-02 17:23:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|7
1654190630000|2022-06-02 17:23:50|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|16
1654190640000|2022-06-02 17:24:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654190650000|2022-06-02 17:24:10|||||||||1
1654190680000|2022-06-02 17:24:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|11
1654190700000|2022-06-02 17:25:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|10
1654190720000|2022-06-02 17:25:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|18
1654190740000|2022-06-02 17:25:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|24
1654190750000|2022-06-02 17:25:50|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|6
1654190770000|2022-06-02 17:26:10|||||||||15
1654190780000|2022-06-02 17:26:20|||||||||6
1654190790000|2022-06-02 17:26:30|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|6
1654190810000|2022-06-02 17:26:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|6
1654190820000|2022-06-02 17:27:00|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|8
1654190880000|2022-06-02 17:28:00|||||||||8
1654190920000|2022-06-02 17:28:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|7
1654190930000|2022-06-02 17:28:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|9
1654190940000|2022-06-02 17:29:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|10
1654190960000|2022-06-02 17:29:20|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|40
1654190970000|2022-06-02 17:29:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|2
1654190990000|2022-06-02 17:29:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|66
1654191010000|2022-06-02 17:30:10|||||||||17
1654191020000|2022-06-02 17:30:20|||||||||1
1654191040000|2022-06-02 17:30:40|||||||||5
1654191060000|2022-06-02 17:31:00|||||||||3
1654191100000|2022-06-02 17:31:40|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|16
1654191110000|2022-06-02 17:31:50|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|1
1654191120000|2022-06-02 17:32:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|35
1654191130000|2022-06-02 17:32:10|||||||||3
1654191140000|2022-06-02 17:32:20|||||||||10
1654191160000|2022-06-02 17:32:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15
1654191180000|2022-06-02 17:33:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|9
1654191200000|2022-06-02 17:33:20|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|7
1654191250000|2022-06-02 17:34:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|69
1654191260000|2022-06-02 17:34:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|24
1654191270000|2022-06-02 17:34:30|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|19
1654191300000|2022-06-02 17:35:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|26
1654191310000|2022-06-02 17:35:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|8
1654191320000|2022-06-02 17:35:20|||||||||3
1654191330000|2022-06-02 17:35:30|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|4
1654191340000|2022-06-02 17:35:40|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|3
1654191350000|2022-06-02 17:35:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|4
1654191360000|2022-06-02 17:36:00|||||||||10
1654191370000|2022-06-02 17:36:10|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|24
1654191380000|2022-06-02 17:36:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654191390000|2022-06-02 17:36:30|||||||||2
1654191410000|2022-06-02 17:36:50|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|17
1654191420000|2022-06-02 17:37:00|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|4
1654191430000|2022-06-02 17:37:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654191440000|2022-06-02 17:37:20|||||||||14
1654191450000|2022-06-02 17:37:30|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|16
1654191460000|2022-06-02 17:37:40|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|31
1654191470000|2022-06-02 17:37:50|||||||||7
1654191490000|2022-06-02 17:38:10|||||||||7
1654191510000|2022-06-02 17:38:30|||||||||14
1654191520000|2022-06-02 17:38:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|10
1654191530000|2022-06-02 17:38:50|||||||||11
1654191540000|2022-06-02 17:39:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|15
1654191570000|2022-06-02 17:39:30|||||||||3
1654191590000|2022-06-02 17:39:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|3
1654191600000|2022-06-02 17:40:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|5
1654191630000|2022-06-02 17:40:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|8
1654191640000|2022-06-02 17:40:40|||||||||20
1654191680000|2022-06-02 17:41:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|19
1654191700000|2022-06-02 17:41:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|35
1654191710000|2022-06-02 17:41:50|||||||||1
1654191720000|2022-06-02 17:42:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|21
1654191730000|2022-06-02 17:42:10|15487.9|15483.9|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|6
1654191740000|2022-06-02 17:42:20|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|4
1654191750000|2022-06-02 17:42:30|||||||||1
1654191780000|2022-06-02 17:43:00|||||||||4
1654191830000|2022-06-02 17:43:50|||||||||10
1654191850000|2022-06-02 17:44:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|10
1654191900000|2022-06-02 17:45:00|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|18
1654191910000|2022-06-02 17:45:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|14
1654191920000|2022-06-02 17:45:20|||||||||8
1654191970000|2022-06-02 17:46:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|22
1654191980000|2022-06-02 17:46:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|39
1654192010000|2022-06-02 17:46:50|||||||||19
1654192040000|2022-06-02 17:47:20|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|16
1654192050000|2022-06-02 17:47:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654192090000|2022-06-02 17:48:10|||||||||20
1654192100000|2022-06-02 17:48:20|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|16
1654192120000|2022-06-02 17:48:40|||||||||27
1654192140000|2022-06-02 17:49:00|||||||||5
1654192150000|2022-06-02 17:49:10|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|54
1654192160000|2022-06-02 17:49:20|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|46
1654192190000|2022-06-02 17:49:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|54
1654192200000|2022-06-02 17:50:00|||||||||1
1654192210000|2022-06-02 17:50:10|||||||||4
1654192240000|2022-06-02 17:50:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|12
1654192250000|2022-06-02 17:50:50|15489.5|15485.5|15491.1|15487.1|15492.6|15488.6|15489.5|15485.5|118
1654192260000|2022-06-02 17:51:00|||||||||9
1654192320000|2022-06-02 17:52:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|17
1654192330000|2022-06-02 17:52:10|||||||||7
1654192350000|2022-06-02 17:52:30|||||||||10
1654192420000|2022-06-02 17:53:40|||||||||1
1654192430000|2022-06-02 17:53:50|||||||||28
1654192440000|2022-06-02 17:54:00|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|8
1654192450000|2022-06-02 17:54:10|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|7
1654192460000|2022-06-02 17:54:20|||||||||7
1654192470000|2022-06-02 17:54:30|||||||||8
1654192480000|2022-06-02 17:54:40|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|48
1654192490000|2022-06-02 17:54:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|27
1654192500000|2022-06-02 17:55:00|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|9
1654192510000|2022-06-02 17:55:10|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|36
1654192520000|2022-06-02 17:55:20|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|7
1654192530000|2022-06-02 17:55:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|21
1654192550000|2022-06-02 17:55:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|34
1654192560000|2022-06-02 17:56:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|13
1654192570000|2022-06-02 17:56:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|4
1654192580000|2022-06-02 17:56:20|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|26
1654192590000|2022-06-02 17:56:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|13
1654192600000|2022-06-02 17:56:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|39
1654192610000|2022-06-02 17:56:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|58
1654192640000|2022-06-02 17:57:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|33
1654192650000|2022-06-02 17:57:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|17
1654192660000|2022-06-02 17:57:40|||||||||31
1654192680000|2022-06-02 17:58:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|7
1654192730000|2022-06-02 17:58:50|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|18
1654192740000|2022-06-02 17:59:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|21
1654192770000|2022-06-02 17:59:30|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|26
1654192780000|2022-06-02 17:59:40|||||||||1
1654192790000|2022-06-02 17:59:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|18
1654192800000|2022-06-02 18:00:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|46
1654192810000|2022-06-02 18:00:10|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|15
1654192820000|2022-06-02 18:00:20|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|17
1654192830000|2022-06-02 18:00:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|34
1654192840000|2022-06-02 18:00:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|4
1654192850000|2022-06-02 18:00:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|29
1654192860000|2022-06-02 18:01:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654192870000|2022-06-02 18:01:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|27
1654192890000|2022-06-02 18:01:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|7
1654192910000|2022-06-02 18:01:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654192920000|2022-06-02 18:02:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|17
1654192930000|2022-06-02 18:02:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654192950000|2022-06-02 18:02:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|17
1654192960000|2022-06-02 18:02:40|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|34
1654192970000|2022-06-02 18:02:50|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|7
1654192980000|2022-06-02 18:03:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|14
1654192990000|2022-06-02 18:03:10|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|1
1654193000000|2022-06-02 18:03:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654193060000|2022-06-02 18:04:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|46
1654193070000|2022-06-02 18:04:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|14
1654193080000|2022-06-02 18:04:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|13
1654193090000|2022-06-02 18:04:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|26
1654193100000|2022-06-02 18:05:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|24
1654193110000|2022-06-02 18:05:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|0
1654193120000|2022-06-02 18:05:20|||||||||3
1654193130000|2022-06-02 18:05:30|||||||||4
1654193150000|2022-06-02 18:05:50|||||||||10
1654193160000|2022-06-02 18:06:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|64
1654193180000|2022-06-02 18:06:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|26
1654193190000|2022-06-02 18:06:30|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|15
1654193200000|2022-06-02 18:06:40|15528.6|15524.6|15527|15523|15528.6|15524.6|15525.4|15521.4|1
1654193210000|2022-06-02 18:06:50|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|7
1654193220000|2022-06-02 18:07:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|16
1654193230000|2022-06-02 18:07:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|12
1654193240000|2022-06-02 18:07:20|||||||||21
1654193250000|2022-06-02 18:07:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|3
1654193260000|2022-06-02 18:07:40|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|31
1654193270000|2022-06-02 18:07:50|||||||||6
1654193280000|2022-06-02 18:08:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|9
1654193290000|2022-06-02 18:08:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|18
1654193300000|2022-06-02 18:08:20|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|49
1654193310000|2022-06-02 18:08:30|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|45
1654193320000|2022-06-02 18:08:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|3
1654193330000|2022-06-02 18:08:50|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|69
1654193340000|2022-06-02 18:09:00|||||||||35
1654193370000|2022-06-02 18:09:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|44
1654193380000|2022-06-02 18:09:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|8
1654193390000|2022-06-02 18:09:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|43
1654193400000|2022-06-02 18:10:00|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|50
1654193410000|2022-06-02 18:10:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|14
1654193420000|2022-06-02 18:10:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|23
1654193430000|2022-06-02 18:10:30|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|39
1654193440000|2022-06-02 18:10:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|65
1654193460000|2022-06-02 18:11:00|||||||||56
1654193480000|2022-06-02 18:11:20|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|15
1654193490000|2022-06-02 18:11:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|25
1654193500000|2022-06-02 18:11:40|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|76
1654193510000|2022-06-02 18:11:50|||||||||3
1654193520000|2022-06-02 18:12:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|9
1654193530000|2022-06-02 18:12:10|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|61
1654193540000|2022-06-02 18:12:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|6
1654193580000|2022-06-02 18:13:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|42
1654193590000|2022-06-02 18:13:10|||||||||36
1654193600000|2022-06-02 18:13:20|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|117
1654193610000|2022-06-02 18:13:30|||||||||5
1654193620000|2022-06-02 18:13:40|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|17
1654193630000|2022-06-02 18:13:50|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|10
1654193640000|2022-06-02 18:14:00|||||||||1
1654193650000|2022-06-02 18:14:10|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15547.3|15543.3|23
1654193660000|2022-06-02 18:14:20|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|13
1654193670000|2022-06-02 18:14:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|5
1654193680000|2022-06-02 18:14:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|2
1654193690000|2022-06-02 18:14:50|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|15545.8|15541.8|23
1654193700000|2022-06-02 18:15:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|1
1654193730000|2022-06-02 18:15:30|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|50
1654193760000|2022-06-02 18:16:00|||||||||11
1654193780000|2022-06-02 18:16:20|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15544.2|15540.2|2
1654193790000|2022-06-02 18:16:30|||||||||8
1654193820000|2022-06-02 18:17:00|||||||||8
1654193830000|2022-06-02 18:17:10|||||||||1
1654193840000|2022-06-02 18:17:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|33
1654193850000|2022-06-02 18:17:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|3
1654193860000|2022-06-02 18:17:40|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|27
1654193870000|2022-06-02 18:17:50|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|3
1654193890000|2022-06-02 18:18:10|||||||||30
1654193900000|2022-06-02 18:18:20|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|2
1654193910000|2022-06-02 18:18:30|||||||||8
1654193920000|2022-06-02 18:18:40|||||||||3
1654193930000|2022-06-02 18:18:50|||||||||10
1654193970000|2022-06-02 18:19:30|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|13
1654193980000|2022-06-02 18:19:40|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|14
1654193990000|2022-06-02 18:19:50|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|5
1654194000000|2022-06-02 18:20:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|5
1654194010000|2022-06-02 18:20:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|6
1654194020000|2022-06-02 18:20:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|20
1654194040000|2022-06-02 18:20:40|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|41
1654194050000|2022-06-02 18:20:50|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|19
1654194060000|2022-06-02 18:21:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|34
1654194070000|2022-06-02 18:21:10|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15541.1|15537.1|2
1654194080000|2022-06-02 18:21:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654194090000|2022-06-02 18:21:30|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|41
1654194100000|2022-06-02 18:21:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|63
1654194110000|2022-06-02 18:21:50|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|27
1654194120000|2022-06-02 18:22:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|69
1654194130000|2022-06-02 18:22:10|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|69
1654194150000|2022-06-02 18:22:30|15527|15523|15527|15523|15528.6|15524.6|15527|15523|8
1654194160000|2022-06-02 18:22:40|15528.6|15524.6|15527|15523|15528.6|15524.6|15525.4|15521.4|20
1654194170000|2022-06-02 18:22:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|11
1654194180000|2022-06-02 18:23:00|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|52
1654194190000|2022-06-02 18:23:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|1
1654194200000|2022-06-02 18:23:20|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|16
1654194210000|2022-06-02 18:23:30|||||||||1
1654194230000|2022-06-02 18:23:50|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|7
1654194240000|2022-06-02 18:24:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|13
1654194270000|2022-06-02 18:24:30|||||||||5
1654194300000|2022-06-02 18:25:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|40
1654194310000|2022-06-02 18:25:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|17
1654194320000|2022-06-02 18:25:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|22
1654194330000|2022-06-02 18:25:30|15527|15523|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|10
1654194350000|2022-06-02 18:25:50|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|12
1654194360000|2022-06-02 18:26:00|||||||||11
1654194390000|2022-06-02 18:26:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|7
1654194410000|2022-06-02 18:26:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|12
1654194420000|2022-06-02 18:27:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|2
1654194430000|2022-06-02 18:27:10|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|51
1654194470000|2022-06-02 18:27:50|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|26
1654194480000|2022-06-02 18:28:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|2
1654194500000|2022-06-02 18:28:20|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|12
1654194520000|2022-06-02 18:28:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|5
1654194530000|2022-06-02 18:28:50|||||||||19
1654194540000|2022-06-02 18:29:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|9
1654194550000|2022-06-02 18:29:10|||||||||5
1654194560000|2022-06-02 18:29:20|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|9
1654194570000|2022-06-02 18:29:30|15527|15523|15527|15523|15527|15523|15525.4|15521.4|28
1654194580000|2022-06-02 18:29:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|33
1654194600000|2022-06-02 18:30:00|||||||||6
1654194610000|2022-06-02 18:30:10|||||||||5
1654194620000|2022-06-02 18:30:20|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|13
1654194630000|2022-06-02 18:30:30|||||||||11
1654194640000|2022-06-02 18:30:40|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|23
1654194650000|2022-06-02 18:30:50|||||||||12
1654194660000|2022-06-02 18:31:00|15520.8|15516.8|15516.1|15512.1|15520.8|15516.8|15516.1|15512.1|77
1654194670000|2022-06-02 18:31:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|42
1654194680000|2022-06-02 18:31:20|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|124
1654194690000|2022-06-02 18:31:30|||||||||21
1654194700000|2022-06-02 18:31:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|89
1654194710000|2022-06-02 18:31:50|||||||||21
1654194720000|2022-06-02 18:32:00|||||||||39
1654194730000|2022-06-02 18:32:10|||||||||10
1654194740000|2022-06-02 18:32:20|||||||||6
1654194750000|2022-06-02 18:32:30|||||||||36
1654194760000|2022-06-02 18:32:40|||||||||14
1654194770000|2022-06-02 18:32:50|||||||||6
1654194800000|2022-06-02 18:33:20|||||||||10
1654194820000|2022-06-02 18:33:40|||||||||18
1654194850000|2022-06-02 18:34:10|||||||||2
1654194860000|2022-06-02 18:34:20|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|20
1654194870000|2022-06-02 18:34:30|||||||||8
1654194890000|2022-06-02 18:34:50|||||||||1
1654194900000|2022-06-02 18:35:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|4
1654194990000|2022-06-02 18:36:30|||||||||23
1654195010000|2022-06-02 18:36:50|||||||||25
1654195020000|2022-06-02 18:37:00|||||||||26
1654195030000|2022-06-02 18:37:10|||||||||7
1654195040000|2022-06-02 18:37:20|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|2
1654195050000|2022-06-02 18:37:30|||||||||2
1654195060000|2022-06-02 18:37:40|||||||||16
1654195070000|2022-06-02 18:37:50|||||||||21
1654195080000|2022-06-02 18:38:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|9
1654195090000|2022-06-02 18:38:10|||||||||1
1654195200000|2022-06-02 18:40:00|||||||||9
1654195210000|2022-06-02 18:40:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|16
1654195220000|2022-06-02 18:40:20|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|28
1654195250000|2022-06-02 18:40:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|22
1654195260000|2022-06-02 18:41:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|5
1654195270000|2022-06-02 18:41:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654195280000|2022-06-02 18:41:20|||||||||6
1654195290000|2022-06-02 18:41:30|||||||||15
1654195320000|2022-06-02 18:42:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|14
1654195330000|2022-06-02 18:42:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|26
1654195340000|2022-06-02 18:42:20|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|44
1654195350000|2022-06-02 18:42:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654195360000|2022-06-02 18:42:40|||||||||6
1654195370000|2022-06-02 18:42:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|18
1654195380000|2022-06-02 18:43:00|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|31
1654195390000|2022-06-02 18:43:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|13
1654195420000|2022-06-02 18:43:40|||||||||13
1654195430000|2022-06-02 18:43:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|6
1654195440000|2022-06-02 18:44:00|||||||||1
1654195460000|2022-06-02 18:44:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|16
1654195470000|2022-06-02 18:44:30|||||||||18
1654195500000|2022-06-02 18:45:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|20
1654195510000|2022-06-02 18:45:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|14
1654195530000|2022-06-02 18:45:30|||||||||1
1654195550000|2022-06-02 18:45:50|||||||||7
1654195560000|2022-06-02 18:46:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|33
1654195580000|2022-06-02 18:46:20|||||||||5
1654195600000|2022-06-02 18:46:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|14
1654195630000|2022-06-02 18:47:10|||||||||47
1654195640000|2022-06-02 18:47:20|||||||||6
1654195650000|2022-06-02 18:47:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|12
1654195660000|2022-06-02 18:47:40|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|1
1654195680000|2022-06-02 18:48:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|46
1654195690000|2022-06-02 18:48:10|||||||||1
1654195730000|2022-06-02 18:48:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|32
1654195740000|2022-06-02 18:49:00|||||||||34
1654195750000|2022-06-02 18:49:10|||||||||3
1654195770000|2022-06-02 18:49:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|29
1654195780000|2022-06-02 18:49:40|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|39
1654195790000|2022-06-02 18:49:50|||||||||3
1654195800000|2022-06-02 18:50:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|17
1654195810000|2022-06-02 18:50:10|||||||||11
1654195820000|2022-06-02 18:50:20|||||||||1
1654195830000|2022-06-02 18:50:30|||||||||17
1654195840000|2022-06-02 18:50:40|||||||||18
1654195850000|2022-06-02 18:50:50|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|16
1654195860000|2022-06-02 18:51:00|||||||||1
1654195870000|2022-06-02 18:51:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|19
1654195880000|2022-06-02 18:51:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654195890000|2022-06-02 18:51:30|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654195900000|2022-06-02 18:51:40|||||||||1
1654195910000|2022-06-02 18:51:50|||||||||8
1654195920000|2022-06-02 18:52:00|||||||||6
1654195930000|2022-06-02 18:52:10|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|49
1654195940000|2022-06-02 18:52:20|||||||||40
1654195950000|2022-06-02 18:52:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|81
1654195960000|2022-06-02 18:52:40|||||||||8
1654195970000|2022-06-02 18:52:50|||||||||1
1654195980000|2022-06-02 18:53:00|||||||||2
1654195990000|2022-06-02 18:53:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|16
1654196000000|2022-06-02 18:53:20|||||||||2
1654196010000|2022-06-02 18:53:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|11
1654196020000|2022-06-02 18:53:40|||||||||1
1654196030000|2022-06-02 18:53:50|||||||||1
1654196040000|2022-06-02 18:54:00|||||||||52
1654196050000|2022-06-02 18:54:10|||||||||7
1654196060000|2022-06-02 18:54:20|||||||||1
1654196070000|2022-06-02 18:54:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|33
1654196080000|2022-06-02 18:54:40|||||||||1
1654196090000|2022-06-02 18:54:50|||||||||1
1654196100000|2022-06-02 18:55:00|||||||||15
1654196110000|2022-06-02 18:55:10|||||||||1
1654196120000|2022-06-02 18:55:20|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|57
1654196130000|2022-06-02 18:55:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|12
1654196140000|2022-06-02 18:55:40|||||||||3
1654196150000|2022-06-02 18:55:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|25
1654196160000|2022-06-02 18:56:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|51
1654196170000|2022-06-02 18:56:10|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|5
1654196180000|2022-06-02 18:56:20|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|44
1654196190000|2022-06-02 18:56:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|2
1654196200000|2022-06-02 18:56:40|||||||||22
1654196210000|2022-06-02 18:56:50|||||||||2
1654196220000|2022-06-02 18:57:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|21
1654196230000|2022-06-02 18:57:10|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|29
1654196240000|2022-06-02 18:57:20|||||||||35
1654196250000|2022-06-02 18:57:30|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|53
1654196260000|2022-06-02 18:57:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|7
1654196270000|2022-06-02 18:57:50|||||||||30
1654196280000|2022-06-02 18:58:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|13
1654196290000|2022-06-02 18:58:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|12
1654196300000|2022-06-02 18:58:20|||||||||2
1654196310000|2022-06-02 18:58:30|||||||||29
1654196320000|2022-06-02 18:58:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|29
1654196330000|2022-06-02 18:58:50|||||||||5
1654196340000|2022-06-02 18:59:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|116
1654196350000|2022-06-02 18:59:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|91
1654196360000|2022-06-02 18:59:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|71
1654196370000|2022-06-02 18:59:30|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|141
1654196380000|2022-06-02 18:59:40|||||||||54
1654196390000|2022-06-02 18:59:50|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|170
1654196400000|2022-06-02 19:00:00|15534.8|15530.8|15522.3|15518.3|15534.8|15530.8|15520.8|15516.8|167
1654196410000|2022-06-02 19:00:10|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15512.9|15508.9|24
1654196420000|2022-06-02 19:00:20|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|120
1654196430000|2022-06-02 19:00:30|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|27
1654196440000|2022-06-02 19:00:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|4
1654196450000|2022-06-02 19:00:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|68
1654196460000|2022-06-02 19:01:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|47
1654196470000|2022-06-02 19:01:10|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|29
1654196480000|2022-06-02 19:01:20|||||||||3
1654196490000|2022-06-02 19:01:30|||||||||1
1654196500000|2022-06-02 19:01:40|||||||||1
1654196510000|2022-06-02 19:01:50|||||||||1
1654196520000|2022-06-02 19:02:00|||||||||12
1654196530000|2022-06-02 19:02:10|||||||||1
1654196540000|2022-06-02 19:02:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|51
1654196550000|2022-06-02 19:02:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|38
1654196560000|2022-06-02 19:02:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|29
1654196570000|2022-06-02 19:02:50|||||||||1
1654196580000|2022-06-02 19:03:00|||||||||1
1654196590000|2022-06-02 19:03:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|9
1654196600000|2022-06-02 19:03:20|||||||||2
1654196610000|2022-06-02 19:03:30|||||||||1
1654196620000|2022-06-02 19:03:40|||||||||1
1654196630000|2022-06-02 19:03:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|56
1654196640000|2022-06-02 19:04:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|68
1654196650000|2022-06-02 19:04:10|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|49
1654196660000|2022-06-02 19:04:20|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|39
1654196670000|2022-06-02 19:04:30|15517.6|15513.6|15520.8|15516.8|15522.3|15518.3|15517.6|15513.6|23
1654196680000|2022-06-02 19:04:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|11
1654196690000|2022-06-02 19:04:50|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|60
1654196700000|2022-06-02 19:05:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|8
1654196710000|2022-06-02 19:05:10|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|14
1654196730000|2022-06-02 19:05:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|4
1654196740000|2022-06-02 19:05:40|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|0
1654196750000|2022-06-02 19:05:50|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|21
1654196760000|2022-06-02 19:06:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|34
1654196770000|2022-06-02 19:06:10|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|46
1654196780000|2022-06-02 19:06:20|||||||||1
1654196790000|2022-06-02 19:06:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|10
1654196800000|2022-06-02 19:06:40|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|8
1654196810000|2022-06-02 19:06:50|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|1
1654196820000|2022-06-02 19:07:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654196930000|2022-06-02 19:08:50|||||||||4
1654196940000|2022-06-02 19:09:00|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|19
1654196950000|2022-06-02 19:09:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654196960000|2022-06-02 19:09:20|||||||||2
1654196980000|2022-06-02 19:09:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|9
1654196990000|2022-06-02 19:09:50|||||||||3
1654197000000|2022-06-02 19:10:00|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|7
1654197010000|2022-06-02 19:10:10|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|1
1654197020000|2022-06-02 19:10:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|4
1654197030000|2022-06-02 19:10:30|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654197040000|2022-06-02 19:10:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|17
1654197080000|2022-06-02 19:11:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|14
1654197090000|2022-06-02 19:11:30|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|10
1654197140000|2022-06-02 19:12:20|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|125
1654197160000|2022-06-02 19:12:40|||||||||10
1654197170000|2022-06-02 19:12:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|6
1654197180000|2022-06-02 19:13:00|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|6
1654197190000|2022-06-02 19:13:10|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|14
1654197200000|2022-06-02 19:13:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|19
1654197210000|2022-06-02 19:13:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|4
1654197220000|2022-06-02 19:13:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|6
1654197230000|2022-06-02 19:13:50|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|20
1654197240000|2022-06-02 19:14:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|6
1654197260000|2022-06-02 19:14:20|||||||||1
1654197280000|2022-06-02 19:14:40|||||||||1
1654197290000|2022-06-02 19:14:50|||||||||1
1654197350000|2022-06-02 19:15:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|7
1654197360000|2022-06-02 19:16:00|||||||||2
1654197370000|2022-06-02 19:16:10|||||||||13
1654197390000|2022-06-02 19:16:30|||||||||1
1654197400000|2022-06-02 19:16:40|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|56
1654197410000|2022-06-02 19:16:50|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654197420000|2022-06-02 19:17:00|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|18
1654197430000|2022-06-02 19:17:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654197440000|2022-06-02 19:17:20|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|18
1654197460000|2022-06-02 19:17:40|||||||||10
1654197480000|2022-06-02 19:18:00|||||||||1
1654197500000|2022-06-02 19:18:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|12
1654197510000|2022-06-02 19:18:30|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|24
1654197520000|2022-06-02 19:18:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654197540000|2022-06-02 19:19:00|||||||||3
1654197550000|2022-06-02 19:19:10|||||||||2
1654197580000|2022-06-02 19:19:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|20
1654197600000|2022-06-02 19:20:00|||||||||10
1654197610000|2022-06-02 19:20:10|||||||||6
1654197620000|2022-06-02 19:20:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|1
1654197640000|2022-06-02 19:20:40|||||||||5
1654197650000|2022-06-02 19:20:50|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|5
1654197660000|2022-06-02 19:21:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|7
1654197670000|2022-06-02 19:21:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654197680000|2022-06-02 19:21:20|||||||||11
1654197690000|2022-06-02 19:21:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|21
1654197700000|2022-06-02 19:21:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|8
1654197710000|2022-06-02 19:21:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|9
1654197750000|2022-06-02 19:22:30|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|19
1654197760000|2022-06-02 19:22:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|16
1654197780000|2022-06-02 19:23:00|||||||||1
1654197790000|2022-06-02 19:23:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|11
1654197800000|2022-06-02 19:23:20|||||||||12
1654197810000|2022-06-02 19:23:30|||||||||12
1654197820000|2022-06-02 19:23:40|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|13
1654197830000|2022-06-02 19:23:50|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|4
1654197840000|2022-06-02 19:24:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|12
1654197850000|2022-06-02 19:24:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|2
1654197860000|2022-06-02 19:24:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|23
1654197870000|2022-06-02 19:24:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|1
1654197880000|2022-06-02 19:24:40|||||||||6
1654197890000|2022-06-02 19:24:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|7
1654197900000|2022-06-02 19:25:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|18
1654197910000|2022-06-02 19:25:10|||||||||1
1654197920000|2022-06-02 19:25:20|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654197950000|2022-06-02 19:25:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|12
1654197960000|2022-06-02 19:26:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654197970000|2022-06-02 19:26:10|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|7
1654197980000|2022-06-02 19:26:20|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|17
1654197990000|2022-06-02 19:26:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|6
1654198010000|2022-06-02 19:26:50|||||||||26
1654198020000|2022-06-02 19:27:00|||||||||2
1654198030000|2022-06-02 19:27:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|4
1654198040000|2022-06-02 19:27:20|||||||||18
1654198050000|2022-06-02 19:27:30|||||||||2
1654198060000|2022-06-02 19:27:40|||||||||1
1654198070000|2022-06-02 19:27:50|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|4
1654198090000|2022-06-02 19:28:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|17
1654198100000|2022-06-02 19:28:20|||||||||31
1654198110000|2022-06-02 19:28:30|||||||||7
1654198120000|2022-06-02 19:28:40|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|7
1654198130000|2022-06-02 19:28:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654198140000|2022-06-02 19:29:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|8
1654198150000|2022-06-02 19:29:10|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|1
1654198160000|2022-06-02 19:29:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|11
1654198170000|2022-06-02 19:29:30|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|9
1654198180000|2022-06-02 19:29:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654198190000|2022-06-02 19:29:50|||||||||3
1654198200000|2022-06-02 19:30:00|||||||||1
1654198220000|2022-06-02 19:30:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654198230000|2022-06-02 19:30:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|11
1654198240000|2022-06-02 19:30:40|15508.3|15504.3|15503.6|15499.6|15508.3|15504.3|15503.6|15499.6|11
1654198250000|2022-06-02 19:30:50|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|60
1654198260000|2022-06-02 19:31:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|11
1654198290000|2022-06-02 19:31:30|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|19
1654198310000|2022-06-02 19:31:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|23
1654198320000|2022-06-02 19:32:00|||||||||2
1654198380000|2022-06-02 19:33:00|||||||||27
1654198390000|2022-06-02 19:33:10|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|9
1654198410000|2022-06-02 19:33:30|||||||||2
1654198420000|2022-06-02 19:33:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|41
1654198450000|2022-06-02 19:34:10|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|41
1654198460000|2022-06-02 19:34:20|||||||||10
1654198470000|2022-06-02 19:34:30|||||||||10
1654198500000|2022-06-02 19:35:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|65
1654198510000|2022-06-02 19:35:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|7
1654198520000|2022-06-02 19:35:20|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|16
1654198540000|2022-06-02 19:35:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|55
1654198550000|2022-06-02 19:35:50|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|23
1654198560000|2022-06-02 19:36:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|8
1654198570000|2022-06-02 19:36:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654198580000|2022-06-02 19:36:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654198590000|2022-06-02 19:36:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|12
1654198600000|2022-06-02 19:36:40|||||||||8
1654198680000|2022-06-02 19:38:00|||||||||17
1654198690000|2022-06-02 19:38:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654198700000|2022-06-02 19:38:20|||||||||1
1654198710000|2022-06-02 19:38:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|26
1654198740000|2022-06-02 19:39:00|||||||||1
1654198750000|2022-06-02 19:39:10|||||||||1
1654198760000|2022-06-02 19:39:20|||||||||1
1654198790000|2022-06-02 19:39:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|12
1654198800000|2022-06-02 19:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|11
1654198810000|2022-06-02 19:40:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|13
1654198820000|2022-06-02 19:40:20|||||||||17
1654198840000|2022-06-02 19:40:40|||||||||6
1654198850000|2022-06-02 19:40:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|24
1654198860000|2022-06-02 19:41:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|39
1654198880000|2022-06-02 19:41:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654198890000|2022-06-02 19:41:30|||||||||3
1654198900000|2022-06-02 19:41:40|||||||||21
1654198930000|2022-06-02 19:42:10|||||||||3
1654199000000|2022-06-02 19:43:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|18
1654199030000|2022-06-02 19:43:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|5
1654199050000|2022-06-02 19:44:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|5
1654199060000|2022-06-02 19:44:20|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|2
1654199080000|2022-06-02 19:44:40|||||||||4
1654199090000|2022-06-02 19:44:50|||||||||10
1654199120000|2022-06-02 19:45:20|||||||||13
1654199130000|2022-06-02 19:45:30|||||||||9
1654199160000|2022-06-02 19:46:00|||||||||14
1654199180000|2022-06-02 19:46:20|||||||||26
1654199190000|2022-06-02 19:46:30|||||||||6
1654199260000|2022-06-02 19:47:40|||||||||13
1654199280000|2022-06-02 19:48:00|||||||||3
1654199300000|2022-06-02 19:48:20|||||||||5
1654199310000|2022-06-02 19:48:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|8
1654199340000|2022-06-02 19:49:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|25
1654199350000|2022-06-02 19:49:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654199360000|2022-06-02 19:49:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654199370000|2022-06-02 19:49:30|||||||||3
1654199380000|2022-06-02 19:49:40|||||||||8
1654199390000|2022-06-02 19:49:50|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|18
1654199400000|2022-06-02 19:50:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|11
1654199430000|2022-06-02 19:50:30|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|22
1654199440000|2022-06-02 19:50:40|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|31
1654199450000|2022-06-02 19:50:50|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|9
1654199460000|2022-06-02 19:51:00|||||||||5
1654199470000|2022-06-02 19:51:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654199480000|2022-06-02 19:51:20|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|17
1654199500000|2022-06-02 19:51:40|||||||||7
1654199510000|2022-06-02 19:51:50|||||||||1
1654199520000|2022-06-02 19:52:00|||||||||2
1654199540000|2022-06-02 19:52:20|||||||||5
1654199550000|2022-06-02 19:52:30|||||||||2
1654199560000|2022-06-02 19:52:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|24
1654199570000|2022-06-02 19:52:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|10
1654199580000|2022-06-02 19:53:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|28
1654199590000|2022-06-02 19:53:10|||||||||14
1654199600000|2022-06-02 19:53:20|||||||||2
1654199610000|2022-06-02 19:53:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|15
1654199620000|2022-06-02 19:53:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|4
1654199630000|2022-06-02 19:53:50|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|20
1654199650000|2022-06-02 19:54:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|56
1654199660000|2022-06-02 19:54:20|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|29
1654199670000|2022-06-02 19:54:30|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|8
1654199680000|2022-06-02 19:54:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|42
1654199690000|2022-06-02 19:54:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|6
1654199700000|2022-06-02 19:55:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|13
1654199730000|2022-06-02 19:55:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|19
1654199750000|2022-06-02 19:55:50|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|12
1654199760000|2022-06-02 19:56:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654199770000|2022-06-02 19:56:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|8
1654199780000|2022-06-02 19:56:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|4
1654199790000|2022-06-02 19:56:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|7
1654199800000|2022-06-02 19:56:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|7
1654199820000|2022-06-02 19:57:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|197
1654199830000|2022-06-02 19:57:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|184
1654199840000|2022-06-02 19:57:20|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|177
1654199850000|2022-06-02 19:57:30|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|214
1654199860000|2022-06-02 19:57:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|195
1654199870000|2022-06-02 19:57:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|207
1654199880000|2022-06-02 19:58:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|211
1654199890000|2022-06-02 19:58:10|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|223
1654199900000|2022-06-02 19:58:20|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|218
1654199910000|2022-06-02 19:58:30|15502|15498|15498.9|15494.9|15503.6|15499.6|15497.3|15493.3|234
1654199920000|2022-06-02 19:58:40|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|222
1654199930000|2022-06-02 19:58:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|228
1654199940000|2022-06-02 19:59:00|15502|15498|15502|15498|15502|15498|15502|15498|311
1654199950000|2022-06-02 19:59:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|192
1654199960000|2022-06-02 19:59:20|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|232
1654199970000|2022-06-02 19:59:30|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|263
1654199980000|2022-06-02 19:59:40|15514.5|15510.5|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|219
1654199990000|2022-06-02 19:59:50|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|335
1654200000000|2022-06-02 20:00:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|85
1654200010000|2022-06-02 20:00:10|15527|15523|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|160
1654200020000|2022-06-02 20:00:20|||||||||5
1654200030000|2022-06-02 20:00:30|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|62
1654200040000|2022-06-02 20:00:40|||||||||30
1654200050000|2022-06-02 20:00:50|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|49
1654200060000|2022-06-02 20:01:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|68
1654200070000|2022-06-02 20:01:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|59
1654200080000|2022-06-02 20:01:20|||||||||1
1654200090000|2022-06-02 20:01:30|||||||||14
1654200100000|2022-06-02 20:01:40|||||||||16
1654200110000|2022-06-02 20:01:50|||||||||61
1654200120000|2022-06-02 20:02:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|4
1654200140000|2022-06-02 20:02:20|||||||||25
1654200150000|2022-06-02 20:02:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|29
1654200160000|2022-06-02 20:02:40|||||||||7
1654200180000|2022-06-02 20:03:00|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|22
1654200190000|2022-06-02 20:03:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|12
1654200200000|2022-06-02 20:03:20|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15530.1|15526.1|126
1654200210000|2022-06-02 20:03:30|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|28
1654200220000|2022-06-02 20:03:40|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|22
1654200230000|2022-06-02 20:03:50|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|47
1654200240000|2022-06-02 20:04:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|9
1654200250000|2022-06-02 20:04:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|64
1654200270000|2022-06-02 20:04:30|||||||||6
1654200280000|2022-06-02 20:04:40|||||||||6
1654200290000|2022-06-02 20:04:50|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|24
1654200300000|2022-06-02 20:05:00|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|6
1654200310000|2022-06-02 20:05:10|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|97
1654200320000|2022-06-02 20:05:20|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|4
1654200330000|2022-06-02 20:05:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|40
1654200340000|2022-06-02 20:05:40|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|36
1654200360000|2022-06-02 20:06:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|7
1654200370000|2022-06-02 20:06:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|64
1654200380000|2022-06-02 20:06:20|||||||||2
1654200390000|2022-06-02 20:06:30|||||||||2
1654200400000|2022-06-02 20:06:40|||||||||9
1654200420000|2022-06-02 20:07:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|45
1654200430000|2022-06-02 20:07:10|||||||||2
1654200440000|2022-06-02 20:07:20|||||||||5
1654200450000|2022-06-02 20:07:30|||||||||13
1654200460000|2022-06-02 20:07:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|40
1654200470000|2022-06-02 20:07:50|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|39
1654200480000|2022-06-02 20:08:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|37
1654200490000|2022-06-02 20:08:10|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|15
1654200500000|2022-06-02 20:08:20|||||||||2
1654200510000|2022-06-02 20:08:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|13
1654200520000|2022-06-02 20:08:40|15520.8|15516.8|15523.9|15519.9|15523.9|15519.9|15520.8|15516.8|15
1654200530000|2022-06-02 20:08:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654200540000|2022-06-02 20:09:00|||||||||1
1654200550000|2022-06-02 20:09:10|||||||||10
1654200560000|2022-06-02 20:09:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|17
1654200570000|2022-06-02 20:09:30|||||||||13
1654200580000|2022-06-02 20:09:40|||||||||8
1654200590000|2022-06-02 20:09:50|||||||||10
1654200600000|2022-06-02 20:10:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|40
1654200610000|2022-06-02 20:10:10|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|50
1654200620000|2022-06-02 20:10:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|21
1654200630000|2022-06-02 20:10:30|||||||||10
1654200640000|2022-06-02 20:10:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|30
1654200650000|2022-06-02 20:10:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|45
1654200660000|2022-06-02 20:11:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|9
1654200670000|2022-06-02 20:11:10|||||||||10
1654200680000|2022-06-02 20:11:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|23
1654200690000|2022-06-02 20:11:30|||||||||1
1654200700000|2022-06-02 20:11:40|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|14
1654200710000|2022-06-02 20:11:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|10
1654200720000|2022-06-02 20:12:00|||||||||7
1654200730000|2022-06-02 20:12:10|||||||||6
1654200740000|2022-06-02 20:12:20|||||||||8
1654200750000|2022-06-02 20:12:30|||||||||15
1654200760000|2022-06-02 20:12:40|||||||||2
1654200770000|2022-06-02 20:12:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|82
1654200780000|2022-06-02 20:13:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|70
1654200790000|2022-06-02 20:13:10|||||||||4
1654200800000|2022-06-02 20:13:20|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|18
1654200810000|2022-06-02 20:13:30|||||||||6
1654200820000|2022-06-02 20:13:40|||||||||11
1654200830000|2022-06-02 20:13:50|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|48
1654200840000|2022-06-02 20:14:00|||||||||2
1654200850000|2022-06-02 20:14:10|||||||||6
1654200860000|2022-06-02 20:14:20|||||||||1
1654200870000|2022-06-02 20:14:30|||||||||4
1654200880000|2022-06-02 20:14:40|||||||||2
1654200890000|2022-06-02 20:14:50|||||||||4
1654200900000|2022-06-02 20:15:00|||||||||2
1654200910000|2022-06-02 20:15:10|||||||||2
1654200920000|2022-06-02 20:15:20|||||||||4
1654200930000|2022-06-02 20:15:30|||||||||2
1654200940000|2022-06-02 20:15:40|||||||||5
1654200950000|2022-06-02 20:15:50|||||||||13
1654200980000|2022-06-02 20:16:20|||||||||15
1654200990000|2022-06-02 20:16:30|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|15
1654201000000|2022-06-02 20:16:40|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|36
1654201010000|2022-06-02 20:16:50|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|7
1654201050000|2022-06-02 20:17:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|22
1654201100000|2022-06-02 20:18:20|||||||||10
1654201130000|2022-06-02 20:18:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|14
1654201140000|2022-06-02 20:19:00|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|25
1654201150000|2022-06-02 20:19:10|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|38
1654201170000|2022-06-02 20:19:30|||||||||5
1654201200000|2022-06-02 20:20:00|||||||||1
1654201210000|2022-06-02 20:20:10|||||||||37
1654201220000|2022-06-02 20:20:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15
1654201240000|2022-06-02 20:20:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|49
1654201250000|2022-06-02 20:20:50|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|34
1654201270000|2022-06-02 20:21:10|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|23
1654201290000|2022-06-02 20:21:30|15533.3|15529.3|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|48
1654201300000|2022-06-02 20:21:40|15531.7|15527.7|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|51
1654201320000|2022-06-02 20:22:00|15531.7|15527.7|15533.3|15529.3|15534.8|15530.8|15531.7|15527.7|12
1654201330000|2022-06-02 20:22:10|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|6
1654201340000|2022-06-02 20:22:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|5
1654201360000|2022-06-02 20:22:40|||||||||5
1654201370000|2022-06-02 20:22:50|||||||||5
1654201380000|2022-06-02 20:23:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|11
1654201390000|2022-06-02 20:23:10|15534.8|15530.8|15533.3|15529.3|15534.8|15530.8|15533.3|15529.3|39
1654201400000|2022-06-02 20:23:20|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|51
1654201420000|2022-06-02 20:23:40|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|38
1654201460000|2022-06-02 20:24:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|42
1654201470000|2022-06-02 20:24:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654201480000|2022-06-02 20:24:40|||||||||3
1654201510000|2022-06-02 20:25:10|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|6
1654201520000|2022-06-02 20:25:20|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|0
1654201530000|2022-06-02 20:25:30|||||||||1
1654201540000|2022-06-02 20:25:40|15547.3|15543.3|15545.8|15541.8|15547.3|15543.3|15545.8|15541.8|19
1654201550000|2022-06-02 20:25:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|0
1654201580000|2022-06-02 20:26:20|||||||||25
1654201590000|2022-06-02 20:26:30|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|16
1654201610000|2022-06-02 20:26:50|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|10
1654201630000|2022-06-02 20:27:10|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|18
1654201660000|2022-06-02 20:27:40|||||||||39
1654201670000|2022-06-02 20:27:50|||||||||1
1654201750000|2022-06-02 20:29:10|||||||||4
1654201780000|2022-06-02 20:29:40|||||||||1
1654201800000|2022-06-02 20:30:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|29
1654201810000|2022-06-02 20:30:10|||||||||7
1654201840000|2022-06-02 20:30:40|||||||||2
1654201880000|2022-06-02 20:31:20|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|25
1654201890000|2022-06-02 20:31:30|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15548.9|15544.9|14
1654201900000|2022-06-02 20:31:40|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|34
1654201920000|2022-06-02 20:32:00|||||||||20
1654201930000|2022-06-02 20:32:10|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15542.6|15538.6|21
1654201950000|2022-06-02 20:32:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654201970000|2022-06-02 20:32:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|47
1654201980000|2022-06-02 20:33:00|||||||||5
1654201990000|2022-06-02 20:33:10|||||||||2
1654202000000|2022-06-02 20:33:20|||||||||3
1654202010000|2022-06-02 20:33:30|||||||||1
1654202020000|2022-06-02 20:33:40|||||||||5
1654202040000|2022-06-02 20:34:00|||||||||3
1654202060000|2022-06-02 20:34:20|||||||||2
1654202070000|2022-06-02 20:34:30|||||||||17
1654202080000|2022-06-02 20:34:40|||||||||11
1654202100000|2022-06-02 20:35:00|||||||||1
1654202110000|2022-06-02 20:35:10|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|13
1654202130000|2022-06-02 20:35:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|23
1654202190000|2022-06-02 20:36:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|14
1654202200000|2022-06-02 20:36:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|28
1654202210000|2022-06-02 20:36:50|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|13
1654202230000|2022-06-02 20:37:10|||||||||6
1654202250000|2022-06-02 20:37:30|||||||||1
1654202260000|2022-06-02 20:37:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|49
1654202270000|2022-06-02 20:37:50|15527|15523|15530.1|15526.1|15530.1|15526.1|15527|15523|43
1654202300000|2022-06-02 20:38:20|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|7
1654202310000|2022-06-02 20:38:30|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|52
1654202320000|2022-06-02 20:38:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|28
1654202330000|2022-06-02 20:38:50|||||||||3
1654202340000|2022-06-02 20:39:00|15527|15523|15527|15523|15527|15523|15527|15523|30
1654202350000|2022-06-02 20:39:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|5
1654202360000|2022-06-02 20:39:20|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|1
1654202370000|2022-06-02 20:39:30|||||||||4
1654202380000|2022-06-02 20:39:40|||||||||1
1654202390000|2022-06-02 20:39:50|||||||||3
1654202400000|2022-06-02 20:40:00|||||||||2
1654202410000|2022-06-02 20:40:10|||||||||7
1654202440000|2022-06-02 20:40:40|||||||||1
1654202460000|2022-06-02 20:41:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|23
1654202480000|2022-06-02 20:41:20|||||||||1
1654202490000|2022-06-02 20:41:30|15528.6|15524.6|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|0
1654202500000|2022-06-02 20:41:40|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|4
1654202510000|2022-06-02 20:41:50|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|102
1654202520000|2022-06-02 20:42:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|10
1654202530000|2022-06-02 20:42:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|42
1654202540000|2022-06-02 20:42:20|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|28
1654202550000|2022-06-02 20:42:30|||||||||7
1654202560000|2022-06-02 20:42:40|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|0
1654202580000|2022-06-02 20:43:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|6
1654202610000|2022-06-02 20:43:30|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|1
1654202620000|2022-06-02 20:43:40|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|7
1654202630000|2022-06-02 20:43:50|15527|15523|15522.3|15518.3|15527|15523|15522.3|15518.3|25
1654202640000|2022-06-02 20:44:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|6
1654202650000|2022-06-02 20:44:10|||||||||13
1654202660000|2022-06-02 20:44:20|||||||||1
1654202680000|2022-06-02 20:44:40|||||||||4
1654202690000|2022-06-02 20:44:50|||||||||1
1654202700000|2022-06-02 20:45:00|||||||||10
1654202720000|2022-06-02 20:45:20|||||||||3
1654202740000|2022-06-02 20:45:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|26
1654202750000|2022-06-02 20:45:50|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|14
1654202760000|2022-06-02 20:46:00|||||||||3
1654202770000|2022-06-02 20:46:10|||||||||17
1654202800000|2022-06-02 20:46:40|||||||||6
1654202810000|2022-06-02 20:46:50|||||||||1
1654202820000|2022-06-02 20:47:00|||||||||8
1654202840000|2022-06-02 20:47:20|||||||||8
1654202850000|2022-06-02 20:47:30|||||||||6
1654202860000|2022-06-02 20:47:40|||||||||2
1654202870000|2022-06-02 20:47:50|||||||||1
1654202880000|2022-06-02 20:48:00|||||||||25
1654202890000|2022-06-02 20:48:10|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|7
1654202900000|2022-06-02 20:48:20|||||||||47
1654202910000|2022-06-02 20:48:30|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|57
1654202930000|2022-06-02 20:48:50|||||||||4
1654202950000|2022-06-02 20:49:10|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|41
1654202960000|2022-06-02 20:49:20|||||||||1
1654202970000|2022-06-02 20:49:30|||||||||3
1654202990000|2022-06-02 20:49:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|30
1654203000000|2022-06-02 20:50:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|5
1654203010000|2022-06-02 20:50:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654203020000|2022-06-02 20:50:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|20
1654203060000|2022-06-02 20:51:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|2
1654203070000|2022-06-02 20:51:10|||||||||1
1654203080000|2022-06-02 20:51:20|||||||||1
1654203120000|2022-06-02 20:52:00|||||||||1
1654203170000|2022-06-02 20:52:50|||||||||1
1654203180000|2022-06-02 20:53:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|9
1654203200000|2022-06-02 20:53:20|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|17
1654203210000|2022-06-02 20:53:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|4
1654203220000|2022-06-02 20:53:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654203230000|2022-06-02 20:53:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|7
1654203240000|2022-06-02 20:54:00|||||||||1
1654203290000|2022-06-02 20:54:50|||||||||1
1654203300000|2022-06-02 20:55:00|||||||||1
1654203310000|2022-06-02 20:55:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|37
1654203340000|2022-06-02 20:55:40|||||||||2
1654203350000|2022-06-02 20:55:50|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|51
1654203360000|2022-06-02 20:56:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|5
1654203370000|2022-06-02 20:56:10|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|39
1654203410000|2022-06-02 20:56:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|29
1654203420000|2022-06-02 20:57:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|1
1654203440000|2022-06-02 20:57:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654203470000|2022-06-02 20:57:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|10
1654203490000|2022-06-02 20:58:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|2
1654203510000|2022-06-02 20:58:30|||||||||1
1654203520000|2022-06-02 20:58:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|8
1654203540000|2022-06-02 20:59:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|13
1654203550000|2022-06-02 20:59:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|8
1654203570000|2022-06-02 20:59:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|5
1654203590000|2022-06-02 20:59:50|||||||||1
1654207200000|2022-06-02 22:00:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654207210000|2022-06-02 22:00:10|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654207220000|2022-06-02 22:00:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|1
1654207230000|2022-06-02 22:00:30|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654207240000|2022-06-02 22:00:40|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|9
1654207260000|2022-06-02 22:01:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|4
1654207320000|2022-06-02 22:02:00|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|3
1654207330000|2022-06-02 22:02:10|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|1
1654207360000|2022-06-02 22:02:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654207370000|2022-06-02 22:02:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|1
1654207380000|2022-06-02 22:03:00|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|0
1654207440000|2022-06-02 22:04:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654207450000|2022-06-02 22:04:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654207460000|2022-06-02 22:04:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654207470000|2022-06-02 22:04:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654207510000|2022-06-02 22:05:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654207530000|2022-06-02 22:05:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654207830000|2022-06-02 22:10:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654208070000|2022-06-02 22:14:30|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|1
1654208110000|2022-06-02 22:15:10|||||||||2
1654208320000|2022-06-02 22:18:40|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|0
1654208710000|2022-06-02 22:25:10|||||||||2
1654208750000|2022-06-02 22:25:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654208760000|2022-06-02 22:26:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654208810000|2022-06-02 22:26:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654208880000|2022-06-02 22:28:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654208920000|2022-06-02 22:28:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654209000000|2022-06-02 22:30:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654209120000|2022-06-02 22:32:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654209240000|2022-06-02 22:34:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|3
1654209440000|2022-06-02 22:37:20|||||||||1
1654209560000|2022-06-02 22:39:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654209580000|2022-06-02 22:39:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654209640000|2022-06-02 22:40:40|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|1
1654209650000|2022-06-02 22:40:50|||||||||2
1654209660000|2022-06-02 22:41:00|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|2
1654209670000|2022-06-02 22:41:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654209680000|2022-06-02 22:41:20|||||||||9
1654209780000|2022-06-02 22:43:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|2
1654209790000|2022-06-02 22:43:10|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|2
1654209880000|2022-06-02 22:44:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|2
1654209900000|2022-06-02 22:45:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|4
1654209940000|2022-06-02 22:45:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654210080000|2022-06-02 22:48:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654210150000|2022-06-02 22:49:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654210250000|2022-06-02 22:50:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|3
1654210280000|2022-06-02 22:51:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654210430000|2022-06-02 22:53:50|||||||||3
1654210470000|2022-06-02 22:54:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|3
1654210480000|2022-06-02 22:54:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654210550000|2022-06-02 22:55:50|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|5
1654210600000|2022-06-02 22:56:40|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|0
1654210610000|2022-06-02 22:56:50|||||||||2
1654210620000|2022-06-02 22:57:00|||||||||3
1654210640000|2022-06-02 22:57:20|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654210650000|2022-06-02 22:57:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654210670000|2022-06-02 22:57:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|2
1654210730000|2022-06-02 22:58:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654210740000|2022-06-02 22:59:00|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|2
1654210790000|2022-06-02 22:59:50|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|8
1654210810000|2022-06-02 23:00:10|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|0
1654210850000|2022-06-02 23:00:50|||||||||2
1654210910000|2022-06-02 23:01:50|||||||||2
1654210930000|2022-06-02 23:02:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654210960000|2022-06-02 23:02:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|1
1654211000000|2022-06-02 23:03:20|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|4
1654211010000|2022-06-02 23:03:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654211030000|2022-06-02 23:03:50|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654211090000|2022-06-02 23:04:50|||||||||1
1654211110000|2022-06-02 23:05:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|7
1654211160000|2022-06-02 23:06:00|||||||||1
1654211270000|2022-06-02 23:07:50|||||||||1
1654211280000|2022-06-02 23:08:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654211370000|2022-06-02 23:09:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|1
1654211420000|2022-06-02 23:10:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654211470000|2022-06-02 23:11:10|||||||||1
1654211510000|2022-06-02 23:11:50|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|3
1654211530000|2022-06-02 23:12:10|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|3
1654211540000|2022-06-02 23:12:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654211630000|2022-06-02 23:13:50|||||||||1
1654211690000|2022-06-02 23:14:50|15512.9|15508.9|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|15
1654211700000|2022-06-02 23:15:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654211710000|2022-06-02 23:15:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654211810000|2022-06-02 23:16:50|||||||||1
1654211830000|2022-06-02 23:17:10|||||||||1
1654211870000|2022-06-02 23:17:50|||||||||1
1654211930000|2022-06-02 23:18:50|||||||||2
1654211970000|2022-06-02 23:19:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654211990000|2022-06-02 23:19:50|||||||||1
1654212050000|2022-06-02 23:20:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|1
1654212080000|2022-06-02 23:21:20|15512.9|15508.9|15514.5|15510.5|15519.2|15515.2|15512.9|15508.9|1
1654212140000|2022-06-02 23:22:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654212180000|2022-06-02 23:23:00|||||||||1
1654212240000|2022-06-02 23:24:00|||||||||1
1654212300000|2022-06-02 23:25:00|||||||||1
1654212410000|2022-06-02 23:26:50|||||||||1
1654212470000|2022-06-02 23:27:50|||||||||1
1654212530000|2022-06-02 23:28:50|||||||||1
1654212540000|2022-06-02 23:29:00|||||||||1
1654212580000|2022-06-02 23:29:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|10
1654212600000|2022-06-02 23:30:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654212620000|2022-06-02 23:30:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|0
1654212710000|2022-06-02 23:31:50|||||||||1
1654212720000|2022-06-02 23:32:00|||||||||1
1654212780000|2022-06-02 23:33:00|||||||||1
1654212890000|2022-06-02 23:34:50|||||||||1
1654212960000|2022-06-02 23:36:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|14
1654212970000|2022-06-02 23:36:10|||||||||1
1654213070000|2022-06-02 23:37:50|||||||||1
1654213220000|2022-06-02 23:40:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654213250000|2022-06-02 23:40:50|||||||||1
1654213310000|2022-06-02 23:41:50|||||||||1
1654213320000|2022-06-02 23:42:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654213340000|2022-06-02 23:42:20|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|0
1654213350000|2022-06-02 23:42:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654213450000|2022-06-02 23:44:10|||||||||2
1654213500000|2022-06-02 23:45:00|||||||||2
1654213510000|2022-06-02 23:45:10|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|2
1654213550000|2022-06-02 23:45:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654213560000|2022-06-02 23:46:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654213570000|2022-06-02 23:46:10|||||||||1
1654213650000|2022-06-02 23:47:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654213670000|2022-06-02 23:47:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654213680000|2022-06-02 23:48:00|||||||||1
1654213760000|2022-06-02 23:49:20|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|5
1654213800000|2022-06-02 23:50:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654213830000|2022-06-02 23:50:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654213890000|2022-06-02 23:51:30|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654214030000|2022-06-02 23:53:50|||||||||1
1654214220000|2022-06-02 23:57:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654214230000|2022-06-02 23:57:10|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654214270000|2022-06-02 23:57:50|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|4
1654214360000|2022-06-02 23:59:20|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|1
1654214380000|2022-06-02 23:59:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654214390000|2022-06-02 23:59:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654214400000|2022-06-03 00:00:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654214420000|2022-06-03 00:00:20|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|1
1654214440000|2022-06-03 00:00:40|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|0
1654214450000|2022-06-03 00:00:50|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|4
1654214460000|2022-06-03 00:01:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|1
1654214470000|2022-06-03 00:01:10|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|2
1654214480000|2022-06-03 00:01:20|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|3
1654214500000|2022-06-03 00:01:40|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|4
1654214510000|2022-06-03 00:01:50|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|5
1654214520000|2022-06-03 00:02:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|1
1654214530000|2022-06-03 00:02:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|2
1654214540000|2022-06-03 00:02:20|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|6
1654214550000|2022-06-03 00:02:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654214560000|2022-06-03 00:02:40|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|7
1654214570000|2022-06-03 00:02:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654214580000|2022-06-03 00:03:00|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|1
1654214590000|2022-06-03 00:03:10|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654214600000|2022-06-03 00:03:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654214610000|2022-06-03 00:03:30|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|4
1654214620000|2022-06-03 00:03:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654214640000|2022-06-03 00:04:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654214650000|2022-06-03 00:04:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|1
1654214660000|2022-06-03 00:04:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654214670000|2022-06-03 00:04:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654214720000|2022-06-03 00:05:20|||||||||15
1654214730000|2022-06-03 00:05:30|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|0
1654214760000|2022-06-03 00:06:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654214780000|2022-06-03 00:06:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654214810000|2022-06-03 00:06:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654214850000|2022-06-03 00:07:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654214860000|2022-06-03 00:07:40|||||||||3
1654214880000|2022-06-03 00:08:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654214890000|2022-06-03 00:08:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|7
1654214920000|2022-06-03 00:08:40|||||||||3
1654214940000|2022-06-03 00:09:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|6
1654214960000|2022-06-03 00:09:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|2
1654214970000|2022-06-03 00:09:30|||||||||2
1654215000000|2022-06-03 00:10:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|9
1654215010000|2022-06-03 00:10:10|||||||||5
1654215020000|2022-06-03 00:10:20|||||||||5
1654215030000|2022-06-03 00:10:30|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|6
1654215040000|2022-06-03 00:10:40|15498.9|15494.9|15502|15498|15502|15498|15498.9|15494.9|2
1654215050000|2022-06-03 00:10:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654215120000|2022-06-03 00:12:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|0
1654215140000|2022-06-03 00:12:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654215170000|2022-06-03 00:12:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|3
1654215190000|2022-06-03 00:13:10|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|4
1654215210000|2022-06-03 00:13:30|||||||||2
1654215230000|2022-06-03 00:13:50|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|6
1654215240000|2022-06-03 00:14:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654215250000|2022-06-03 00:14:10|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|0
1654215260000|2022-06-03 00:14:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654215280000|2022-06-03 00:14:40|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|0
1654215290000|2022-06-03 00:14:50|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|0
1654215310000|2022-06-03 00:15:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|5
1654215320000|2022-06-03 00:15:20|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|7
1654215330000|2022-06-03 00:15:30|15484.8|15480.8|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|3
1654215340000|2022-06-03 00:15:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|8
1654215380000|2022-06-03 00:16:20|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|2
1654215400000|2022-06-03 00:16:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|4
1654215420000|2022-06-03 00:17:00|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|3
1654215430000|2022-06-03 00:17:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|2
1654215440000|2022-06-03 00:17:20|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|0
1654215460000|2022-06-03 00:17:40|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|5
1654215470000|2022-06-03 00:17:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654215490000|2022-06-03 00:18:10|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|0
1654215500000|2022-06-03 00:18:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654215510000|2022-06-03 00:18:30|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|0
1654215590000|2022-06-03 00:19:50|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|0
1654215600000|2022-06-03 00:20:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654215680000|2022-06-03 00:21:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654215700000|2022-06-03 00:21:40|||||||||4
1654215710000|2022-06-03 00:21:50|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|0
1654215730000|2022-06-03 00:22:10|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|2
1654215810000|2022-06-03 00:23:30|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|0
1654215820000|2022-06-03 00:23:40|15492.6|15488.6|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|4
1654215830000|2022-06-03 00:23:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654215890000|2022-06-03 00:24:50|||||||||1
1654215900000|2022-06-03 00:25:00|||||||||2
1654215930000|2022-06-03 00:25:30|||||||||5
1654215950000|2022-06-03 00:25:50|||||||||7
1654215960000|2022-06-03 00:26:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|4
1654215980000|2022-06-03 00:26:20|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|0
1654215990000|2022-06-03 00:26:30|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|0
1654216000000|2022-06-03 00:26:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654216030000|2022-06-03 00:27:10|||||||||3
1654216040000|2022-06-03 00:27:20|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|0
1654216070000|2022-06-03 00:27:50|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|10
1654216090000|2022-06-03 00:28:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654216120000|2022-06-03 00:28:40|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|2
1654216140000|2022-06-03 00:29:00|||||||||7
1654216150000|2022-06-03 00:29:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|0
1654216170000|2022-06-03 00:29:30|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|6
1654216220000|2022-06-03 00:30:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|1
1654216230000|2022-06-03 00:30:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654216240000|2022-06-03 00:30:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|1
1654216250000|2022-06-03 00:30:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654216260000|2022-06-03 00:31:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|1
1654216290000|2022-06-03 00:31:30|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|6
1654216300000|2022-06-03 00:31:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654216310000|2022-06-03 00:31:50|||||||||1
1654216330000|2022-06-03 00:32:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654216400000|2022-06-03 00:33:20|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|4
1654216410000|2022-06-03 00:33:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654216420000|2022-06-03 00:33:40|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654216430000|2022-06-03 00:33:50|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|3
1654216440000|2022-06-03 00:34:00|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|1
1654216450000|2022-06-03 00:34:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1654216480000|2022-06-03 00:34:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654216490000|2022-06-03 00:34:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|7
1654216510000|2022-06-03 00:35:10|15502|15498|15502|15498|15502|15498|15502|15498|4
1654216520000|2022-06-03 00:35:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654216550000|2022-06-03 00:35:50|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654216620000|2022-06-03 00:37:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654216650000|2022-06-03 00:37:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|2
1654216660000|2022-06-03 00:37:40|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654216670000|2022-06-03 00:37:50|||||||||1
1654216730000|2022-06-03 00:38:50|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|3
1654216740000|2022-06-03 00:39:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|1
1654216760000|2022-06-03 00:39:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654216780000|2022-06-03 00:39:40|15502|15498|15498.9|15494.9|15502|15498|15497.3|15493.3|1
1654216810000|2022-06-03 00:40:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654216840000|2022-06-03 00:40:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|0
1654216860000|2022-06-03 00:41:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|0
1654216880000|2022-06-03 00:41:20|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|0
1654216930000|2022-06-03 00:42:10|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|2
1654216940000|2022-06-03 00:42:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|10
1654216950000|2022-06-03 00:42:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654216960000|2022-06-03 00:42:40|15502|15498|15502|15498|15502|15498|15502|15498|1
1654216970000|2022-06-03 00:42:50|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|2
1654216980000|2022-06-03 00:43:00|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|4
1654216990000|2022-06-03 00:43:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654217000000|2022-06-03 00:43:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654217020000|2022-06-03 00:43:40|||||||||2
1654217030000|2022-06-03 00:43:50|||||||||5
1654217040000|2022-06-03 00:44:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654217060000|2022-06-03 00:44:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654217070000|2022-06-03 00:44:30|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|1
1654217090000|2022-06-03 00:44:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654217100000|2022-06-03 00:45:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654217110000|2022-06-03 00:45:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654217130000|2022-06-03 00:45:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|17
1654217150000|2022-06-03 00:45:50|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|0
1654217190000|2022-06-03 00:46:30|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15508.3|15504.3|2
1654217200000|2022-06-03 00:46:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|3
1654217210000|2022-06-03 00:46:50|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|1
1654217220000|2022-06-03 00:47:00|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|8
1654217240000|2022-06-03 00:47:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654217250000|2022-06-03 00:47:30|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|1
1654217280000|2022-06-03 00:48:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|2
1654217290000|2022-06-03 00:48:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654217370000|2022-06-03 00:49:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654217380000|2022-06-03 00:49:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654217400000|2022-06-03 00:50:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|7
1654217430000|2022-06-03 00:50:30|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|6
1654217440000|2022-06-03 00:50:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654217460000|2022-06-03 00:51:00|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|11
1654217480000|2022-06-03 00:51:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654217490000|2022-06-03 00:51:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654217500000|2022-06-03 00:51:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654217520000|2022-06-03 00:52:00|||||||||11
1654217540000|2022-06-03 00:52:20|15520.8|15516.8|15525.4|15521.4|15525.4|15521.4|15520.8|15516.8|1
1654217550000|2022-06-03 00:52:30|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|0
1654217570000|2022-06-03 00:52:50|||||||||2
1654217580000|2022-06-03 00:53:00|||||||||2
1654217590000|2022-06-03 00:53:10|||||||||3
1654217630000|2022-06-03 00:53:50|15527|15523|15527|15523|15527|15523|15527|15523|2
1654217640000|2022-06-03 00:54:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|2
1654217650000|2022-06-03 00:54:10|15527|15523|15530.1|15526.1|15531.7|15527.7|15527|15523|6
1654217660000|2022-06-03 00:54:20|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|3
1654217670000|2022-06-03 00:54:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654217680000|2022-06-03 00:54:40|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|3
1654217690000|2022-06-03 00:54:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|2
1654217700000|2022-06-03 00:55:00|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|3
1654217710000|2022-06-03 00:55:10|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|11
1654217720000|2022-06-03 00:55:20|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|8
1654217730000|2022-06-03 00:55:30|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|2
1654217760000|2022-06-03 00:56:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|52
1654217780000|2022-06-03 00:56:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|2
1654217790000|2022-06-03 00:56:30|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|3
1654217800000|2022-06-03 00:56:40|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|4
1654217820000|2022-06-03 00:57:00|15536.4|15532.4|15536.4|15532.4|15539.5|15535.5|15536.4|15532.4|7
1654217830000|2022-06-03 00:57:10|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|3
1654217840000|2022-06-03 00:57:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654217850000|2022-06-03 00:57:30|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|2
1654217860000|2022-06-03 00:57:40|||||||||42
1654217870000|2022-06-03 00:57:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|3
1654217890000|2022-06-03 00:58:10|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|2
1654217900000|2022-06-03 00:58:20|15537.9|15533.9|15539.5|15535.5|15539.5|15535.5|15537.9|15533.9|2
1654217910000|2022-06-03 00:58:30|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|0
1654217920000|2022-06-03 00:58:40|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|3
1654217930000|2022-06-03 00:58:50|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|0
1654217940000|2022-06-03 00:59:00|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|5
1654217970000|2022-06-03 00:59:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654217980000|2022-06-03 00:59:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|4
1654218000000|2022-06-03 01:00:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15537.9|15533.9|4
1654218010000|2022-06-03 01:00:10|||||||||4
1654218020000|2022-06-03 01:00:20|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|5
1654218040000|2022-06-03 01:00:40|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|3
1654218050000|2022-06-03 01:00:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654218060000|2022-06-03 01:01:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|3
1654218160000|2022-06-03 01:02:40|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|3
1654218170000|2022-06-03 01:02:50|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654218300000|2022-06-03 01:05:00|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|2
1654218320000|2022-06-03 01:05:20|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|0
1654218330000|2022-06-03 01:05:30|||||||||6
1654218350000|2022-06-03 01:05:50|15541.1|15537.1|15542.6|15538.6|15542.6|15538.6|15541.1|15537.1|0
1654218370000|2022-06-03 01:06:10|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|0
1654218380000|2022-06-03 01:06:20|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|19
1654218390000|2022-06-03 01:06:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|4
1654218400000|2022-06-03 01:06:40|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|0
1654218410000|2022-06-03 01:06:50|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|0
1654218420000|2022-06-03 01:07:00|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|0
1654218430000|2022-06-03 01:07:10|15534.8|15530.8|15536.4|15532.4|15536.4|15532.4|15534.8|15530.8|0
1654218440000|2022-06-03 01:07:20|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654218450000|2022-06-03 01:07:30|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|0
1654218490000|2022-06-03 01:08:10|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|1
1654218520000|2022-06-03 01:08:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654218530000|2022-06-03 01:08:50|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|15536.4|15532.4|5
1654218550000|2022-06-03 01:09:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|0
1654218560000|2022-06-03 01:09:20|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|4
1654218570000|2022-06-03 01:09:30|15533.3|15529.3|15530.1|15526.1|15533.3|15529.3|15530.1|15526.1|14
1654218580000|2022-06-03 01:09:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|1
1654218590000|2022-06-03 01:09:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|2
1654218600000|2022-06-03 01:10:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|3
1654218610000|2022-06-03 01:10:10|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|0
1654218620000|2022-06-03 01:10:20|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|0
1654218630000|2022-06-03 01:10:30|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|2
1654218640000|2022-06-03 01:10:40|||||||||4
1654218650000|2022-06-03 01:10:50|||||||||2
1654218660000|2022-06-03 01:11:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|2
1654218670000|2022-06-03 01:11:10|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|1
1654218690000|2022-06-03 01:11:30|||||||||1
1654218700000|2022-06-03 01:11:40|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|3
1654218720000|2022-06-03 01:12:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|2
1654218770000|2022-06-03 01:12:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654218780000|2022-06-03 01:13:00|||||||||1
1654218800000|2022-06-03 01:13:20|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|5
1654218880000|2022-06-03 01:14:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|5
1654218890000|2022-06-03 01:14:50|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|2
1654218900000|2022-06-03 01:15:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654218930000|2022-06-03 01:15:30|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|5
1654218950000|2022-06-03 01:15:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654218960000|2022-06-03 01:16:00|||||||||1
1654219050000|2022-06-03 01:17:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|2
1654219080000|2022-06-03 01:18:00|||||||||1
1654219130000|2022-06-03 01:18:50|15527|15523|15527|15523|15527|15523|15527|15523|1
1654219150000|2022-06-03 01:19:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654219170000|2022-06-03 01:19:30|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|2
1654219190000|2022-06-03 01:19:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654219200000|2022-06-03 01:20:00|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|3
1654219270000|2022-06-03 01:21:10|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654219280000|2022-06-03 01:21:20|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|1
1654219290000|2022-06-03 01:21:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|4
1654219310000|2022-06-03 01:21:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654219320000|2022-06-03 01:22:00|||||||||1
1654219330000|2022-06-03 01:22:10|15527|15523|15527|15523|15527|15523|15525.4|15521.4|1
1654219350000|2022-06-03 01:22:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654219370000|2022-06-03 01:22:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|1
1654219380000|2022-06-03 01:23:00|||||||||2
1654219430000|2022-06-03 01:23:50|||||||||10
1654219480000|2022-06-03 01:24:40|||||||||1
1654219500000|2022-06-03 01:25:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|4
1654219550000|2022-06-03 01:25:50|||||||||1
1654219560000|2022-06-03 01:26:00|||||||||2
1654219590000|2022-06-03 01:26:30|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15523.9|15519.9|1
1654219600000|2022-06-03 01:26:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654219610000|2022-06-03 01:26:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654219670000|2022-06-03 01:27:50|||||||||2
1654219680000|2022-06-03 01:28:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654219690000|2022-06-03 01:28:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654219710000|2022-06-03 01:28:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654219750000|2022-06-03 01:29:10|||||||||1
1654219780000|2022-06-03 01:29:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654219810000|2022-06-03 01:30:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654219820000|2022-06-03 01:30:20|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|6
1654219840000|2022-06-03 01:30:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654219860000|2022-06-03 01:31:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654219890000|2022-06-03 01:31:30|||||||||1
1654219920000|2022-06-03 01:32:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|2
1654219950000|2022-06-03 01:32:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654219960000|2022-06-03 01:32:40|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|18
1654219970000|2022-06-03 01:32:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654220020000|2022-06-03 01:33:40|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|3
1654220030000|2022-06-03 01:33:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|3
1654220040000|2022-06-03 01:34:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|64
1654220050000|2022-06-03 01:34:10|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|12
1654220060000|2022-06-03 01:34:20|15516.1|15512.1|15514.5|15510.5|15517.6|15513.6|15514.5|15510.5|10
1654220070000|2022-06-03 01:34:30|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|1
1654220080000|2022-06-03 01:34:40|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|3
1654220090000|2022-06-03 01:34:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|8
1654220100000|2022-06-03 01:35:00|||||||||6
1654220140000|2022-06-03 01:35:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|1
1654220170000|2022-06-03 01:36:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|11
1654220180000|2022-06-03 01:36:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|6
1654220200000|2022-06-03 01:36:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654220220000|2022-06-03 01:37:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654220230000|2022-06-03 01:37:10|||||||||6
1654220260000|2022-06-03 01:37:40|||||||||1
1654220270000|2022-06-03 01:37:50|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|1
1654220280000|2022-06-03 01:38:00|||||||||1
1654220310000|2022-06-03 01:38:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654220340000|2022-06-03 01:39:00|||||||||1
1654220350000|2022-06-03 01:39:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654220510000|2022-06-03 01:41:50|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|4
1654220520000|2022-06-03 01:42:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654220560000|2022-06-03 01:42:40|||||||||3
1654220590000|2022-06-03 01:43:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1654220640000|2022-06-03 01:44:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|4
1654220660000|2022-06-03 01:44:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|1
1654220670000|2022-06-03 01:44:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654220680000|2022-06-03 01:44:40|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|4
1654220690000|2022-06-03 01:44:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654220700000|2022-06-03 01:45:00|||||||||2
1654220710000|2022-06-03 01:45:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|2
1654220740000|2022-06-03 01:45:40|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654220780000|2022-06-03 01:46:20|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654220790000|2022-06-03 01:46:30|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|1
1654220870000|2022-06-03 01:47:50|||||||||2
1654220960000|2022-06-03 01:49:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|4
1654220990000|2022-06-03 01:49:50|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|2
1654221000000|2022-06-03 01:50:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654221070000|2022-06-03 01:51:10|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654221210000|2022-06-03 01:53:30|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|0
1654221220000|2022-06-03 01:53:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654221420000|2022-06-03 01:57:00|||||||||8
1654221440000|2022-06-03 01:57:20|||||||||5
1654221450000|2022-06-03 01:57:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654221470000|2022-06-03 01:57:50|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654221520000|2022-06-03 01:58:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654221540000|2022-06-03 01:59:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|6
1654221570000|2022-06-03 01:59:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654221590000|2022-06-03 01:59:50|||||||||1
1654221630000|2022-06-03 02:00:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654221650000|2022-06-03 02:00:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654221740000|2022-06-03 02:02:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|0
1654221760000|2022-06-03 02:02:40|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|1
1654221830000|2022-06-03 02:03:50|||||||||2
1654222100000|2022-06-03 02:08:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|3
1654222120000|2022-06-03 02:08:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|3
1654222140000|2022-06-03 02:09:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|4
1654222180000|2022-06-03 02:09:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|3
1654222240000|2022-06-03 02:10:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|5
1654222250000|2022-06-03 02:10:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654222270000|2022-06-03 02:11:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654222290000|2022-06-03 02:11:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654222320000|2022-06-03 02:12:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|1
1654222520000|2022-06-03 02:15:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|4
1654222590000|2022-06-03 02:16:30|||||||||1
1654222600000|2022-06-03 02:16:40|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|2
1654222620000|2022-06-03 02:17:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654222690000|2022-06-03 02:18:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654222700000|2022-06-03 02:18:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|4
1654222720000|2022-06-03 02:18:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654222750000|2022-06-03 02:19:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654222790000|2022-06-03 02:19:50|||||||||2
1654222800000|2022-06-03 02:20:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654222870000|2022-06-03 02:21:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|9
1654222890000|2022-06-03 02:21:30|||||||||1
1654222900000|2022-06-03 02:21:40|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|3
1654222930000|2022-06-03 02:22:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654222960000|2022-06-03 02:22:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654222990000|2022-06-03 02:23:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1654223000000|2022-06-03 02:23:20|||||||||10
1654223040000|2022-06-03 02:24:00|||||||||1
1654223160000|2022-06-03 02:26:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|4
1654223200000|2022-06-03 02:26:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654223220000|2022-06-03 02:27:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|1
1654223240000|2022-06-03 02:27:20|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|2
1654223280000|2022-06-03 02:28:00|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654223290000|2022-06-03 02:28:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|1
1654223320000|2022-06-03 02:28:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654223360000|2022-06-03 02:29:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|4
1654223380000|2022-06-03 02:29:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654223400000|2022-06-03 02:30:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|1
1654223410000|2022-06-03 02:30:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654223490000|2022-06-03 02:31:30|||||||||1
1654223500000|2022-06-03 02:31:40|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|1
1654223510000|2022-06-03 02:31:50|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654223530000|2022-06-03 02:32:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654223810000|2022-06-03 02:36:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|2
1654223830000|2022-06-03 02:37:10|||||||||4
1654223980000|2022-06-03 02:39:40|||||||||3
1654224010000|2022-06-03 02:40:10|||||||||4
1654224050000|2022-06-03 02:40:50|||||||||1
1654224150000|2022-06-03 02:42:30|||||||||1
1654224160000|2022-06-03 02:42:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654224230000|2022-06-03 02:43:50|||||||||1
1654224290000|2022-06-03 02:44:50|||||||||1
1654224320000|2022-06-03 02:45:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|6
1654224330000|2022-06-03 02:45:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654224340000|2022-06-03 02:45:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|0
1654224490000|2022-06-03 02:48:10|||||||||1
1654224500000|2022-06-03 02:48:20|||||||||1
1654224510000|2022-06-03 02:48:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654224520000|2022-06-03 02:48:40|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654224560000|2022-06-03 02:49:20|||||||||1
1654224570000|2022-06-03 02:49:30|||||||||8
1654224580000|2022-06-03 02:49:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|5
1654224600000|2022-06-03 02:50:00|||||||||2
1654224620000|2022-06-03 02:50:20|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|9
1654224650000|2022-06-03 02:50:50|||||||||2
1654224660000|2022-06-03 02:51:00|||||||||1
1654224680000|2022-06-03 02:51:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654224820000|2022-06-03 02:53:40|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654224830000|2022-06-03 02:53:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|8
1654224860000|2022-06-03 02:54:20|||||||||9
1654224900000|2022-06-03 02:55:00|||||||||4
1654224950000|2022-06-03 02:55:50|||||||||7
1654225060000|2022-06-03 02:57:40|||||||||1
1654225090000|2022-06-03 02:58:10|||||||||1
1654225100000|2022-06-03 02:58:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654225130000|2022-06-03 02:58:50|||||||||1
1654225140000|2022-06-03 02:59:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|9
1654225190000|2022-06-03 02:59:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|9
1654225200000|2022-06-03 03:00:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|6
1654225280000|2022-06-03 03:01:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654225290000|2022-06-03 03:01:30|15502|15498|15502|15498|15502|15498|15502|15498|4
1654225300000|2022-06-03 03:01:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654225340000|2022-06-03 03:02:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654225380000|2022-06-03 03:03:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654225400000|2022-06-03 03:03:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654225410000|2022-06-03 03:03:30|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|0
1654225440000|2022-06-03 03:04:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654225510000|2022-06-03 03:05:10|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|16
1654225530000|2022-06-03 03:05:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654225600000|2022-06-03 03:06:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654225610000|2022-06-03 03:06:50|||||||||5
1654225740000|2022-06-03 03:09:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|6
1654225750000|2022-06-03 03:09:10|||||||||1
1654225780000|2022-06-03 03:09:40|||||||||2
1654225790000|2022-06-03 03:09:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|6
1654225800000|2022-06-03 03:10:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|5
1654225850000|2022-06-03 03:10:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654225870000|2022-06-03 03:11:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|2
1654225880000|2022-06-03 03:11:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654225890000|2022-06-03 03:11:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654225920000|2022-06-03 03:12:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654225930000|2022-06-03 03:12:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654225940000|2022-06-03 03:12:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654225960000|2022-06-03 03:12:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654225970000|2022-06-03 03:12:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654225980000|2022-06-03 03:13:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654226010000|2022-06-03 03:13:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654226140000|2022-06-03 03:15:40|||||||||2
1654226210000|2022-06-03 03:16:50|||||||||1
1654226240000|2022-06-03 03:17:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|2
1654226250000|2022-06-03 03:17:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|8
1654226290000|2022-06-03 03:18:10|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|9
1654226300000|2022-06-03 03:18:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654226370000|2022-06-03 03:19:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654226430000|2022-06-03 03:20:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654226450000|2022-06-03 03:20:50|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|0
1654226490000|2022-06-03 03:21:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654226620000|2022-06-03 03:23:40|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|1
1654226630000|2022-06-03 03:23:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654226650000|2022-06-03 03:24:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654226660000|2022-06-03 03:24:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654226730000|2022-06-03 03:25:30|||||||||1
1654226740000|2022-06-03 03:25:40|||||||||1
1654226750000|2022-06-03 03:25:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|3
1654226770000|2022-06-03 03:26:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|5
1654226810000|2022-06-03 03:26:50|15502|15498|15502|15498|15502|15498|15502|15498|20
1654226820000|2022-06-03 03:27:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654226830000|2022-06-03 03:27:10|15502|15498|15505.1|15501.1|15506.7|15502.7|15502|15498|5
1654226840000|2022-06-03 03:27:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654226850000|2022-06-03 03:27:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|4
1654226920000|2022-06-03 03:28:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|5
1654226930000|2022-06-03 03:28:50|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|3
1654226940000|2022-06-03 03:29:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654226950000|2022-06-03 03:29:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654226960000|2022-06-03 03:29:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654227000000|2022-06-03 03:30:00|||||||||10
1654227010000|2022-06-03 03:30:10|||||||||2
1654227020000|2022-06-03 03:30:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|3
1654227030000|2022-06-03 03:30:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654227140000|2022-06-03 03:32:20|||||||||6
1654227190000|2022-06-03 03:33:10|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|4
1654227210000|2022-06-03 03:33:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654227230000|2022-06-03 03:33:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|6
1654227270000|2022-06-03 03:34:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654227280000|2022-06-03 03:34:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654227310000|2022-06-03 03:35:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654227360000|2022-06-03 03:36:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|0
1654227390000|2022-06-03 03:36:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654227430000|2022-06-03 03:37:10|||||||||4
1654227440000|2022-06-03 03:37:20|||||||||4
1654227460000|2022-06-03 03:37:40|||||||||6
1654227510000|2022-06-03 03:38:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|24
1654227520000|2022-06-03 03:38:40|||||||||9
1654227530000|2022-06-03 03:38:50|||||||||5
1654227540000|2022-06-03 03:39:00|||||||||2
1654227550000|2022-06-03 03:39:10|||||||||2
1654227560000|2022-06-03 03:39:20|||||||||1
1654227580000|2022-06-03 03:39:40|||||||||2
1654227590000|2022-06-03 03:39:50|||||||||1
1654227600000|2022-06-03 03:40:00|||||||||1
1654227610000|2022-06-03 03:40:10|||||||||1
1654227620000|2022-06-03 03:40:20|||||||||2
1654227630000|2022-06-03 03:40:30|||||||||2
1654227660000|2022-06-03 03:41:00|||||||||2
1654227670000|2022-06-03 03:41:10|||||||||1
1654227680000|2022-06-03 03:41:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|2
1654227690000|2022-06-03 03:41:30|||||||||5
1654227760000|2022-06-03 03:42:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|7
1654227900000|2022-06-03 03:45:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|24
1654227920000|2022-06-03 03:45:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654227930000|2022-06-03 03:45:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654227940000|2022-06-03 03:45:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654227950000|2022-06-03 03:45:50|||||||||2
1654228020000|2022-06-03 03:47:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654228060000|2022-06-03 03:47:40|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654228070000|2022-06-03 03:47:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654228140000|2022-06-03 03:49:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654228180000|2022-06-03 03:49:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654228210000|2022-06-03 03:50:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654228470000|2022-06-03 03:54:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|2
1654228490000|2022-06-03 03:54:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654228520000|2022-06-03 03:55:20|||||||||4
1654228530000|2022-06-03 03:55:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654228560000|2022-06-03 03:56:00|||||||||3
1654228850000|2022-06-03 04:00:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|7
1654228880000|2022-06-03 04:01:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654228970000|2022-06-03 04:02:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654229090000|2022-06-03 04:04:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|2
1654229420000|2022-06-03 04:10:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654229430000|2022-06-03 04:10:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|1
1654229440000|2022-06-03 04:10:40|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654229480000|2022-06-03 04:11:20|||||||||1
1654229520000|2022-06-03 04:12:00|||||||||1
1654229540000|2022-06-03 04:12:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|4
1654229570000|2022-06-03 04:12:50|||||||||1
1654229580000|2022-06-03 04:13:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|0
1654229600000|2022-06-03 04:13:20|||||||||2
1654229650000|2022-06-03 04:14:10|||||||||1
1654229670000|2022-06-03 04:14:30|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654229700000|2022-06-03 04:15:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654229810000|2022-06-03 04:16:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|1
1654229930000|2022-06-03 04:18:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654229950000|2022-06-03 04:19:10|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|1
1654229960000|2022-06-03 04:19:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654229990000|2022-06-03 04:19:50|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|1
1654230050000|2022-06-03 04:20:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654230100000|2022-06-03 04:21:40|||||||||7
1654230150000|2022-06-03 04:22:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654230160000|2022-06-03 04:22:40|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|18
1654230180000|2022-06-03 04:23:00|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|1
1654230220000|2022-06-03 04:23:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654230230000|2022-06-03 04:23:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654230240000|2022-06-03 04:24:00|||||||||2
1654230250000|2022-06-03 04:24:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654230260000|2022-06-03 04:24:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654230300000|2022-06-03 04:25:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654230320000|2022-06-03 04:25:20|||||||||1
1654230480000|2022-06-03 04:28:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654230490000|2022-06-03 04:28:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654230510000|2022-06-03 04:28:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654230600000|2022-06-03 04:30:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|3
1654230620000|2022-06-03 04:30:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654230660000|2022-06-03 04:31:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654230690000|2022-06-03 04:31:30|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|3
1654230720000|2022-06-03 04:32:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654230750000|2022-06-03 04:32:30|||||||||1
1654230840000|2022-06-03 04:34:00|||||||||4
1654230910000|2022-06-03 04:35:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|23
1654230970000|2022-06-03 04:36:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|9
1654230980000|2022-06-03 04:36:20|15502|15498|15502|15498|15502|15498|15502|15498|0
1654231020000|2022-06-03 04:37:00|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|1
1654231030000|2022-06-03 04:37:10|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|1
1654231080000|2022-06-03 04:38:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654231120000|2022-06-03 04:38:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|20
1654231150000|2022-06-03 04:39:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|6
1654231200000|2022-06-03 04:40:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|1
1654231210000|2022-06-03 04:40:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654231330000|2022-06-03 04:42:10|||||||||2
1654231380000|2022-06-03 04:43:00|||||||||1
1654231400000|2022-06-03 04:43:20|||||||||1
1654231490000|2022-06-03 04:44:50|||||||||1
1654231560000|2022-06-03 04:46:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654231580000|2022-06-03 04:46:20|15502|15498|15502|15498|15502|15498|15502|15498|1
1654231710000|2022-06-03 04:48:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654231740000|2022-06-03 04:49:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|1
1654231790000|2022-06-03 04:49:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|0
1654231800000|2022-06-03 04:50:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|3
1654231820000|2022-06-03 04:50:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|13
1654231830000|2022-06-03 04:50:30|15502|15498|15502|15498|15502|15498|15502|15498|1
1654231860000|2022-06-03 04:51:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654231870000|2022-06-03 04:51:10|||||||||1
1654231980000|2022-06-03 04:53:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|7
1654232000000|2022-06-03 04:53:20|15502|15498|15502|15498|15502|15498|15500.4|15496.4|2
1654232010000|2022-06-03 04:53:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654232020000|2022-06-03 04:53:40|15502|15498|15502|15498|15502|15498|15502|15498|0
1654232100000|2022-06-03 04:55:00|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|1
1654232140000|2022-06-03 04:55:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654232160000|2022-06-03 04:56:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|3
1654232200000|2022-06-03 04:56:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654232240000|2022-06-03 04:57:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|4
1654232250000|2022-06-03 04:57:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|2
1654232280000|2022-06-03 04:58:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|2
1654232290000|2022-06-03 04:58:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654232300000|2022-06-03 04:58:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|0
1654232310000|2022-06-03 04:58:30|||||||||1
1654232390000|2022-06-03 04:59:50|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654232400000|2022-06-03 05:00:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654232440000|2022-06-03 05:00:40|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|5
1654232450000|2022-06-03 05:00:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654232470000|2022-06-03 05:01:10|||||||||2
1654232510000|2022-06-03 05:01:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654232530000|2022-06-03 05:02:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654232560000|2022-06-03 05:02:40|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|1
1654232570000|2022-06-03 05:02:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|8
1654232590000|2022-06-03 05:03:10|||||||||1
1654232640000|2022-06-03 05:04:00|||||||||7
1654232660000|2022-06-03 05:04:20|||||||||1
1654232750000|2022-06-03 05:05:50|||||||||1
1654232780000|2022-06-03 05:06:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654232810000|2022-06-03 05:06:50|||||||||1
1654232820000|2022-06-03 05:07:00|||||||||1
1654232850000|2022-06-03 05:07:30|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|15
1654232880000|2022-06-03 05:08:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|3
1654232900000|2022-06-03 05:08:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654232940000|2022-06-03 05:09:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1654232960000|2022-06-03 05:09:20|||||||||1
1654233030000|2022-06-03 05:10:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654233050000|2022-06-03 05:10:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654233070000|2022-06-03 05:11:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654233080000|2022-06-03 05:11:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|1
1654233090000|2022-06-03 05:11:30|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654233100000|2022-06-03 05:11:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654233120000|2022-06-03 05:12:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|2
1654233130000|2022-06-03 05:12:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654233140000|2022-06-03 05:12:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654233180000|2022-06-03 05:13:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654233190000|2022-06-03 05:13:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654233210000|2022-06-03 05:13:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654233300000|2022-06-03 05:15:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654233420000|2022-06-03 05:17:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|3
1654233440000|2022-06-03 05:17:20|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|0
1654233460000|2022-06-03 05:17:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|1
1654233470000|2022-06-03 05:17:50|||||||||7
1654233600000|2022-06-03 05:20:00|||||||||2
1654233650000|2022-06-03 05:20:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|1
1654233670000|2022-06-03 05:21:10|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|10
1654233760000|2022-06-03 05:22:40|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654233770000|2022-06-03 05:22:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654233850000|2022-06-03 05:24:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|2
1654233910000|2022-06-03 05:25:10|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|1
1654233920000|2022-06-03 05:25:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654234060000|2022-06-03 05:27:40|||||||||1
1654234080000|2022-06-03 05:28:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|2
1654234100000|2022-06-03 05:28:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|10
1654234140000|2022-06-03 05:29:00|||||||||2
1654234170000|2022-06-03 05:29:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|2
1654234190000|2022-06-03 05:29:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654234200000|2022-06-03 05:30:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654234250000|2022-06-03 05:30:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654234260000|2022-06-03 05:31:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|1
1654234270000|2022-06-03 05:31:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654234280000|2022-06-03 05:31:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654234290000|2022-06-03 05:31:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654234370000|2022-06-03 05:32:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|14
1654234440000|2022-06-03 05:34:00|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|6
1654234460000|2022-06-03 05:34:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|5
1654234520000|2022-06-03 05:35:20|||||||||16
1654234530000|2022-06-03 05:35:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|1
1654234540000|2022-06-03 05:35:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|5
1654234550000|2022-06-03 05:35:50|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|3
1654234580000|2022-06-03 05:36:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654234620000|2022-06-03 05:37:00|||||||||2
1654234640000|2022-06-03 05:37:20|||||||||2
1654234810000|2022-06-03 05:40:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|7
1654234860000|2022-06-03 05:41:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654234890000|2022-06-03 05:41:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654234910000|2022-06-03 05:41:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654234990000|2022-06-03 05:43:10|15512.9|15508.9|15516.1|15512.1|15517.6|15513.6|15512.9|15508.9|26
1654235000000|2022-06-03 05:43:20|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|3
1654235010000|2022-06-03 05:43:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654235040000|2022-06-03 05:44:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654235060000|2022-06-03 05:44:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654235190000|2022-06-03 05:46:30|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|16
1654235200000|2022-06-03 05:46:40|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|3
1654235230000|2022-06-03 05:47:10|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|1
1654235240000|2022-06-03 05:47:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654235290000|2022-06-03 05:48:10|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|7
1654235390000|2022-06-03 05:49:50|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654235400000|2022-06-03 05:50:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654235420000|2022-06-03 05:50:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|1
1654235430000|2022-06-03 05:50:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654235460000|2022-06-03 05:51:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|1
1654235530000|2022-06-03 05:52:10|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|3
1654235540000|2022-06-03 05:52:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654235600000|2022-06-03 05:53:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|20
1654235610000|2022-06-03 05:53:30|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|1
1654235640000|2022-06-03 05:54:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654235650000|2022-06-03 05:54:10|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654235690000|2022-06-03 05:54:50|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654235730000|2022-06-03 05:55:30|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|10
1654235740000|2022-06-03 05:55:40|||||||||1
1654235750000|2022-06-03 05:55:50|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|4
1654235760000|2022-06-03 05:56:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654235780000|2022-06-03 05:56:20|||||||||1
1654235790000|2022-06-03 05:56:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|3
1654235800000|2022-06-03 05:56:40|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|13
1654235820000|2022-06-03 05:57:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654235830000|2022-06-03 05:57:10|15527|15523|15527|15523|15527|15523|15527|15523|8
1654235840000|2022-06-03 05:57:20|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|1
1654235850000|2022-06-03 05:57:30|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|5
1654235880000|2022-06-03 05:58:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|2
1654235890000|2022-06-03 05:58:10|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|0
1654235900000|2022-06-03 05:58:20|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|0
1654235910000|2022-06-03 05:58:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|6
1654235920000|2022-06-03 05:58:40|15527|15523|15527|15523|15527|15523|15527|15523|0
1654235930000|2022-06-03 05:58:50|15528.6|15524.6|15527|15523|15528.6|15524.6|15525.4|15521.4|1
1654235940000|2022-06-03 05:59:00|15525.4|15521.4|15522.3|15518.3|15527|15523|15522.3|15518.3|17
1654235950000|2022-06-03 05:59:10|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654235970000|2022-06-03 05:59:30|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|0
1654235980000|2022-06-03 05:59:40|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|0
1654236000000|2022-06-03 06:00:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|3
1654236060000|2022-06-03 06:01:00|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|4
1654236070000|2022-06-03 06:01:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|2
1654236080000|2022-06-03 06:01:20|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654236090000|2022-06-03 06:01:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|3
1654236110000|2022-06-03 06:01:50|15527|15523|15527|15523|15527|15523|15527|15523|2
1654236120000|2022-06-03 06:02:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|1
1654236130000|2022-06-03 06:02:10|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|17
1654236140000|2022-06-03 06:02:20|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654236150000|2022-06-03 06:02:30|||||||||3
1654236160000|2022-06-03 06:02:40|15528.6|15524.6|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|5
1654236180000|2022-06-03 06:03:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654236190000|2022-06-03 06:03:10|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|3
1654236210000|2022-06-03 06:03:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654236250000|2022-06-03 06:04:10|||||||||2
1654236280000|2022-06-03 06:04:40|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|1
1654236290000|2022-06-03 06:04:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654236300000|2022-06-03 06:05:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|1
1654236370000|2022-06-03 06:06:10|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|13
1654236380000|2022-06-03 06:06:20|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|1
1654236400000|2022-06-03 06:06:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|3
1654236450000|2022-06-03 06:07:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|4
1654236490000|2022-06-03 06:08:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|1
1654236580000|2022-06-03 06:09:40|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|5
1654236590000|2022-06-03 06:09:50|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|7
1654236610000|2022-06-03 06:10:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654236650000|2022-06-03 06:10:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|3
1654236660000|2022-06-03 06:11:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654236690000|2022-06-03 06:11:30|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|8
1654236700000|2022-06-03 06:11:40|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|3
1654236720000|2022-06-03 06:12:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654236750000|2022-06-03 06:12:30|||||||||2
1654236760000|2022-06-03 06:12:40|||||||||1
1654236870000|2022-06-03 06:14:30|||||||||1
1654236910000|2022-06-03 06:15:10|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|14
1654236920000|2022-06-03 06:15:20|||||||||3
1654236930000|2022-06-03 06:15:30|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|3
1654236990000|2022-06-03 06:16:30|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15530.1|15526.1|0
1654237000000|2022-06-03 06:16:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654237010000|2022-06-03 06:16:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654237080000|2022-06-03 06:18:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654237120000|2022-06-03 06:18:40|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|1
1654237130000|2022-06-03 06:18:50|15527|15523|15527|15523|15527|15523|15527|15523|1
1654237170000|2022-06-03 06:19:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654237190000|2022-06-03 06:19:50|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|5
1654237230000|2022-06-03 06:20:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654237250000|2022-06-03 06:20:50|15527|15523|15527|15523|15527|15523|15527|15523|4
1654237270000|2022-06-03 06:21:10|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654237450000|2022-06-03 06:24:10|||||||||1
1654237460000|2022-06-03 06:24:20|15527|15523|15527|15523|15527|15523|15527|15523|1
1654237470000|2022-06-03 06:24:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654237510000|2022-06-03 06:25:10|15523.9|15519.9|15520.8|15516.8|15523.9|15519.9|15520.8|15516.8|5
1654237520000|2022-06-03 06:25:20|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|7
1654237530000|2022-06-03 06:25:30|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|0
1654237560000|2022-06-03 06:26:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|1
1654237580000|2022-06-03 06:26:20|||||||||4
1654237590000|2022-06-03 06:26:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|0
1654237640000|2022-06-03 06:27:20|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654237650000|2022-06-03 06:27:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|1
1654237660000|2022-06-03 06:27:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654237670000|2022-06-03 06:27:50|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|2
1654237710000|2022-06-03 06:28:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654237720000|2022-06-03 06:28:40|||||||||1
1654237730000|2022-06-03 06:28:50|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|1
1654237740000|2022-06-03 06:29:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654237750000|2022-06-03 06:29:10|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|0
1654237860000|2022-06-03 06:31:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654237870000|2022-06-03 06:31:10|||||||||2
1654237880000|2022-06-03 06:31:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|4
1654237990000|2022-06-03 06:33:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|11
1654238010000|2022-06-03 06:33:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|8
1654238020000|2022-06-03 06:33:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654238120000|2022-06-03 06:35:20|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654238140000|2022-06-03 06:35:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654238220000|2022-06-03 06:37:00|15520.8|15516.8|15517.6|15513.6|15520.8|15516.8|15517.6|15513.6|6
1654238230000|2022-06-03 06:37:10|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|9
1654238320000|2022-06-03 06:38:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654238330000|2022-06-03 06:38:50|||||||||1
1654238350000|2022-06-03 06:39:10|||||||||1
1654238370000|2022-06-03 06:39:30|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|6
1654238400000|2022-06-03 06:40:00|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|2
1654238450000|2022-06-03 06:40:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654238460000|2022-06-03 06:41:00|||||||||7
1654238470000|2022-06-03 06:41:10|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|16
1654238490000|2022-06-03 06:41:30|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|14
1654238500000|2022-06-03 06:41:40|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654238540000|2022-06-03 06:42:20|||||||||2
1654238580000|2022-06-03 06:43:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|7
1654238590000|2022-06-03 06:43:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654238600000|2022-06-03 06:43:20|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|1
1654238640000|2022-06-03 06:44:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|0
1654238680000|2022-06-03 06:44:40|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|3
1654238690000|2022-06-03 06:44:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|2
1654238700000|2022-06-03 06:45:00|||||||||4
1654238780000|2022-06-03 06:46:20|||||||||1
1654238820000|2022-06-03 06:47:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|4
1654238850000|2022-06-03 06:47:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|11
1654238860000|2022-06-03 06:47:40|||||||||2
1654238870000|2022-06-03 06:47:50|||||||||1
1654238880000|2022-06-03 06:48:00|||||||||2
1654238900000|2022-06-03 06:48:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|7
1654238910000|2022-06-03 06:48:30|||||||||3
1654238920000|2022-06-03 06:48:40|||||||||3
1654238960000|2022-06-03 06:49:20|||||||||12
1654238980000|2022-06-03 06:49:40|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|9
1654238990000|2022-06-03 06:49:50|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|7
1654239000000|2022-06-03 06:50:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|6
1654239010000|2022-06-03 06:50:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|9
1654239020000|2022-06-03 06:50:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|5
1654239030000|2022-06-03 06:50:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654239040000|2022-06-03 06:50:40|||||||||1
1654239050000|2022-06-03 06:50:50|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|9
1654239060000|2022-06-03 06:51:00|||||||||4
1654239080000|2022-06-03 06:51:20|||||||||12
1654239090000|2022-06-03 06:51:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654239100000|2022-06-03 06:51:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|8
1654239110000|2022-06-03 06:51:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|4
1654239120000|2022-06-03 06:52:00|||||||||1
1654239150000|2022-06-03 06:52:30|||||||||1
1654239170000|2022-06-03 06:52:50|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|12
1654239210000|2022-06-03 06:53:30|||||||||1
1654239220000|2022-06-03 06:53:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|6
1654239250000|2022-06-03 06:54:10|||||||||1
1654239260000|2022-06-03 06:54:20|||||||||1
1654239380000|2022-06-03 06:56:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|7
1654239410000|2022-06-03 06:56:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654239470000|2022-06-03 06:57:50|||||||||2
1654239480000|2022-06-03 06:58:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654239490000|2022-06-03 06:58:10|||||||||1
1654239540000|2022-06-03 06:59:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|3
1654239590000|2022-06-03 06:59:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654239600000|2022-06-03 07:00:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|13
1654239640000|2022-06-03 07:00:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|7
1654239650000|2022-06-03 07:00:50|15502|15498|15498.9|15494.9|15502|15498|15498.9|15494.9|23
1654239680000|2022-06-03 07:01:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|3
1654239690000|2022-06-03 07:01:30|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15492.6|15488.6|16
1654239700000|2022-06-03 07:01:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654239720000|2022-06-03 07:02:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|17
1654239730000|2022-06-03 07:02:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|39
1654239740000|2022-06-03 07:02:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|24
1654239750000|2022-06-03 07:02:30|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|3
1654239760000|2022-06-03 07:02:40|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|17
1654239770000|2022-06-03 07:02:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654239780000|2022-06-03 07:03:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|3
1654239800000|2022-06-03 07:03:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654239810000|2022-06-03 07:03:30|15502|15498|15502|15498|15502|15498|15502|15498|7
1654239820000|2022-06-03 07:03:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654239830000|2022-06-03 07:03:50|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|24
1654239840000|2022-06-03 07:04:00|15497.3|15493.3|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|8
1654239860000|2022-06-03 07:04:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654239870000|2022-06-03 07:04:30|||||||||2
1654239900000|2022-06-03 07:05:00|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|23
1654239910000|2022-06-03 07:05:10|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|6
1654239950000|2022-06-03 07:05:50|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|21
1654239990000|2022-06-03 07:06:30|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|48
1654240010000|2022-06-03 07:06:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|34
1654240020000|2022-06-03 07:07:00|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|4
1654240100000|2022-06-03 07:08:20|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|7
1654240110000|2022-06-03 07:08:30|15484.8|15480.8|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|3
1654240120000|2022-06-03 07:08:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|16
1654240200000|2022-06-03 07:10:00|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|8
1654240230000|2022-06-03 07:10:30|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|3
1654240240000|2022-06-03 07:10:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|3
1654240250000|2022-06-03 07:10:50|||||||||3
1654240260000|2022-06-03 07:11:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|1
1654240270000|2022-06-03 07:11:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|4
1654240280000|2022-06-03 07:11:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|6
1654240300000|2022-06-03 07:11:40|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|2
1654240310000|2022-06-03 07:11:50|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|2
1654240320000|2022-06-03 07:12:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654240340000|2022-06-03 07:12:20|||||||||1
1654240350000|2022-06-03 07:12:30|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|9
1654240360000|2022-06-03 07:12:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654240370000|2022-06-03 07:12:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|8
1654240380000|2022-06-03 07:13:00|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|10
1654240390000|2022-06-03 07:13:10|||||||||6
1654240460000|2022-06-03 07:14:20|||||||||1
1654240480000|2022-06-03 07:14:40|||||||||1
1654240490000|2022-06-03 07:14:50|||||||||1
1654240510000|2022-06-03 07:15:10|||||||||2
1654240520000|2022-06-03 07:15:20|||||||||2
1654240530000|2022-06-03 07:15:30|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|5
1654240540000|2022-06-03 07:15:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654240550000|2022-06-03 07:15:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|10
1654240570000|2022-06-03 07:16:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654240600000|2022-06-03 07:16:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654240630000|2022-06-03 07:17:10|||||||||20
1654240700000|2022-06-03 07:18:20|||||||||1
1654240710000|2022-06-03 07:18:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|7
1654240720000|2022-06-03 07:18:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654240730000|2022-06-03 07:18:50|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|4
1654240740000|2022-06-03 07:19:00|15505.1|15501.1|15511.4|15507.4|15511.4|15507.4|15505.1|15501.1|1
1654240750000|2022-06-03 07:19:10|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654240760000|2022-06-03 07:19:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|11
1654240780000|2022-06-03 07:19:40|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|3
1654240790000|2022-06-03 07:19:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654240810000|2022-06-03 07:20:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|2
1654240820000|2022-06-03 07:20:20|15502|15498|15502|15498|15502|15498|15500.4|15496.4|1
1654240840000|2022-06-03 07:20:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654240850000|2022-06-03 07:20:50|15502|15498|15502|15498|15502|15498|15502|15498|1
1654240860000|2022-06-03 07:21:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654240870000|2022-06-03 07:21:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|6
1654240910000|2022-06-03 07:21:50|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|3
1654240920000|2022-06-03 07:22:00|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|0
1654240940000|2022-06-03 07:22:20|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654240950000|2022-06-03 07:22:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654240960000|2022-06-03 07:22:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654240970000|2022-06-03 07:22:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|3
1654240980000|2022-06-03 07:23:00|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654240990000|2022-06-03 07:23:10|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654241020000|2022-06-03 07:23:40|15502|15498|15502|15498|15502|15498|15502|15498|0
1654241030000|2022-06-03 07:23:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654241040000|2022-06-03 07:24:00|15502|15498|15502|15498|15502|15498|15502|15498|1
1654241050000|2022-06-03 07:24:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654241090000|2022-06-03 07:24:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|6
1654241100000|2022-06-03 07:25:00|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654241110000|2022-06-03 07:25:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654241130000|2022-06-03 07:25:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654241160000|2022-06-03 07:26:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654241170000|2022-06-03 07:26:10|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|6
1654241180000|2022-06-03 07:26:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654241190000|2022-06-03 07:26:30|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|16
1654241210000|2022-06-03 07:26:50|15517.6|15513.6|15514.5|15510.5|15517.6|15513.6|15514.5|15510.5|6
1654241240000|2022-06-03 07:27:20|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|4
1654241250000|2022-06-03 07:27:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|4
1654241260000|2022-06-03 07:27:40|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|1
1654241270000|2022-06-03 07:27:50|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|0
1654241290000|2022-06-03 07:28:10|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|2
1654241310000|2022-06-03 07:28:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|2
1654241320000|2022-06-03 07:28:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654241340000|2022-06-03 07:29:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|10
1654241360000|2022-06-03 07:29:20|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654241380000|2022-06-03 07:29:40|15525.4|15521.4|15530.1|15526.1|15530.1|15526.1|15525.4|15521.4|6
1654241400000|2022-06-03 07:30:00|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|3
1654241410000|2022-06-03 07:30:10|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|0
1654241420000|2022-06-03 07:30:20|15528.6|15524.6|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|0
1654241430000|2022-06-03 07:30:30|15528.6|15524.6|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|0
1654241440000|2022-06-03 07:30:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|2
1654241450000|2022-06-03 07:30:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|6
1654241460000|2022-06-03 07:31:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|2
1654241500000|2022-06-03 07:31:40|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|3
1654241510000|2022-06-03 07:31:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654241540000|2022-06-03 07:32:20|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|5
1654241550000|2022-06-03 07:32:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654241560000|2022-06-03 07:32:40|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654241570000|2022-06-03 07:32:50|15527|15523|15528.6|15524.6|15528.6|15524.6|15527|15523|2
1654241580000|2022-06-03 07:33:00|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|1
1654241600000|2022-06-03 07:33:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654241610000|2022-06-03 07:33:30|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654241630000|2022-06-03 07:33:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15528.6|15524.6|0
1654241640000|2022-06-03 07:34:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654241670000|2022-06-03 07:34:30|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|1
1654241730000|2022-06-03 07:35:30|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654241740000|2022-06-03 07:35:40|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|0
1654241750000|2022-06-03 07:35:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|2
1654241760000|2022-06-03 07:36:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654241810000|2022-06-03 07:36:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|3
1654241820000|2022-06-03 07:37:00|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|9
1654241830000|2022-06-03 07:37:10|||||||||2
1654241840000|2022-06-03 07:37:20|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|1
1654241850000|2022-06-03 07:37:30|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|0
1654241870000|2022-06-03 07:37:50|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|14
1654241880000|2022-06-03 07:38:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654241890000|2022-06-03 07:38:10|||||||||1
1654241920000|2022-06-03 07:38:40|15527|15523|15522.3|15518.3|15527|15523|15522.3|15518.3|6
1654241950000|2022-06-03 07:39:10|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|3
1654241960000|2022-06-03 07:39:20|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654241970000|2022-06-03 07:39:30|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|1
1654242000000|2022-06-03 07:40:00|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|0
1654242010000|2022-06-03 07:40:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654242060000|2022-06-03 07:41:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|8
1654242150000|2022-06-03 07:42:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654242160000|2022-06-03 07:42:40|15523.9|15519.9|15527|15523|15527|15523|15523.9|15519.9|0
1654242170000|2022-06-03 07:42:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|0
1654242190000|2022-06-03 07:43:10|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|2
1654242200000|2022-06-03 07:43:20|||||||||2
1654242250000|2022-06-03 07:44:10|15533.3|15529.3|15528.6|15524.6|15533.3|15529.3|15528.6|15524.6|16
1654242280000|2022-06-03 07:44:40|||||||||35
1654242350000|2022-06-03 07:45:50|||||||||22
1654242430000|2022-06-03 07:47:10|||||||||1
1654242500000|2022-06-03 07:48:20|15525.4|15521.4|15527|15523|15527|15523|15525.4|15521.4|18
1654242530000|2022-06-03 07:48:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654242540000|2022-06-03 07:49:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|4
1654242550000|2022-06-03 07:49:10|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|3
1654242570000|2022-06-03 07:49:30|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|0
1654242580000|2022-06-03 07:49:40|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|7
1654242600000|2022-06-03 07:50:00|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|0
1654242610000|2022-06-03 07:50:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|6
1654242630000|2022-06-03 07:50:30|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|0
1654242640000|2022-06-03 07:50:40|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|0
1654242660000|2022-06-03 07:51:00|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|0
1654242700000|2022-06-03 07:51:40|||||||||1
1654242710000|2022-06-03 07:51:50|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|1
1654242760000|2022-06-03 07:52:40|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|7
1654242780000|2022-06-03 07:53:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|2
1654242810000|2022-06-03 07:53:30|15527|15523|15527|15523|15528.6|15524.6|15527|15523|2
1654242830000|2022-06-03 07:53:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654242840000|2022-06-03 07:54:00|15527|15523|15527|15523|15527|15523|15527|15523|2
1654242850000|2022-06-03 07:54:10|||||||||1
1654242890000|2022-06-03 07:54:50|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|0
1654242900000|2022-06-03 07:55:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|1
1654242970000|2022-06-03 07:56:10|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|1
1654242980000|2022-06-03 07:56:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|7
1654242990000|2022-06-03 07:56:30|||||||||3
1654243000000|2022-06-03 07:56:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|10
1654243010000|2022-06-03 07:56:50|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|0
1654243020000|2022-06-03 07:57:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654243080000|2022-06-03 07:58:00|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654243150000|2022-06-03 07:59:10|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|15
1654243170000|2022-06-03 07:59:30|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|1
1654243190000|2022-06-03 07:59:50|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|0
1654243200000|2022-06-03 08:00:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|1
1654243210000|2022-06-03 08:00:10|||||||||6
1654243250000|2022-06-03 08:00:50|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|4
1654243260000|2022-06-03 08:01:00|15523.9|15519.9|15528.6|15524.6|15528.6|15524.6|15523.9|15519.9|6
1654243270000|2022-06-03 08:01:10|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|0
1654243280000|2022-06-03 08:01:20|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|0
1654243300000|2022-06-03 08:01:40|15531.7|15527.7|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|0
1654243310000|2022-06-03 08:01:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654243320000|2022-06-03 08:02:00|15533.3|15529.3|15533.3|15529.3|15533.3|15529.3|15531.7|15527.7|0
1654243330000|2022-06-03 08:02:10|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|0
1654243340000|2022-06-03 08:02:20|||||||||8
1654243350000|2022-06-03 08:02:30|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|15530.1|15526.1|3
1654243360000|2022-06-03 08:02:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|16
1654243380000|2022-06-03 08:03:00|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|15523.9|15519.9|2
1654243390000|2022-06-03 08:03:10|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15522.3|15518.3|1
1654243450000|2022-06-03 08:04:10|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|0
1654243460000|2022-06-03 08:04:20|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|5
1654243480000|2022-06-03 08:04:40|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|2
1654243500000|2022-06-03 08:05:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654243540000|2022-06-03 08:05:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|5
1654243550000|2022-06-03 08:05:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|12
1654243680000|2022-06-03 08:08:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|1
1654243690000|2022-06-03 08:08:10|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|9
1654243710000|2022-06-03 08:08:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|3
1654243720000|2022-06-03 08:08:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654243730000|2022-06-03 08:08:50|||||||||2
1654243750000|2022-06-03 08:09:10|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|9
1654243760000|2022-06-03 08:09:20|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|3
1654243790000|2022-06-03 08:09:50|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|13
1654243810000|2022-06-03 08:10:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654243820000|2022-06-03 08:10:20|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|0
1654243840000|2022-06-03 08:10:40|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|2
1654243860000|2022-06-03 08:11:00|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654243870000|2022-06-03 08:11:10|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654243880000|2022-06-03 08:11:20|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654243890000|2022-06-03 08:11:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654243980000|2022-06-03 08:13:00|15508.3|15504.3|15505.1|15501.1|15508.3|15504.3|15505.1|15501.1|2
1654243990000|2022-06-03 08:13:10|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|0
1654244070000|2022-06-03 08:14:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654244080000|2022-06-03 08:14:40|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654244160000|2022-06-03 08:16:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|2
1654244230000|2022-06-03 08:17:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|26
1654244240000|2022-06-03 08:17:20|||||||||3
1654244260000|2022-06-03 08:17:40|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|5
1654244280000|2022-06-03 08:18:00|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|7
1654244290000|2022-06-03 08:18:10|||||||||2
1654244310000|2022-06-03 08:18:30|15502|15498|15502|15498|15502|15498|15502|15498|23
1654244330000|2022-06-03 08:18:50|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|0
1654244350000|2022-06-03 08:19:10|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|3
1654244380000|2022-06-03 08:19:40|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|13
1654244400000|2022-06-03 08:20:00|||||||||2
1654244410000|2022-06-03 08:20:10|||||||||3
1654244420000|2022-06-03 08:20:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654244430000|2022-06-03 08:20:30|15502|15498|15502|15498|15502|15498|15502|15498|1
1654244450000|2022-06-03 08:20:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654244470000|2022-06-03 08:21:10|15502|15498|15502|15498|15502|15498|15502|15498|4
1654244490000|2022-06-03 08:21:30|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|0
1654244500000|2022-06-03 08:21:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654244530000|2022-06-03 08:22:10|||||||||5
1654244550000|2022-06-03 08:22:30|||||||||2
1654244590000|2022-06-03 08:23:10|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|5
1654244640000|2022-06-03 08:24:00|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|9
1654244650000|2022-06-03 08:24:10|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|4
1654244660000|2022-06-03 08:24:20|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|0
1654244670000|2022-06-03 08:24:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654244700000|2022-06-03 08:25:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|0
1654244730000|2022-06-03 08:25:30|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|1
1654244760000|2022-06-03 08:26:00|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654244770000|2022-06-03 08:26:10|15502|15498|15502|15498|15502|15498|15502|15498|0
1654244800000|2022-06-03 08:26:40|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|0
1654244820000|2022-06-03 08:27:00|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|2
1654244830000|2022-06-03 08:27:10|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|13
1654244870000|2022-06-03 08:27:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654244880000|2022-06-03 08:28:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|1
1654244930000|2022-06-03 08:28:50|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|14
1654244940000|2022-06-03 08:29:00|15503.6|15499.6|15498.9|15494.9|15503.6|15499.6|15497.3|15493.3|27
1654244960000|2022-06-03 08:29:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654245010000|2022-06-03 08:30:10|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|6
1654245040000|2022-06-03 08:30:40|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|13
1654245050000|2022-06-03 08:30:50|15502|15498|15502|15498|15502|15498|15502|15498|0
1654245070000|2022-06-03 08:31:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654245080000|2022-06-03 08:31:20|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|1
1654245090000|2022-06-03 08:31:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654245100000|2022-06-03 08:31:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|3
1654245110000|2022-06-03 08:31:50|15497.3|15493.3|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|0
1654245120000|2022-06-03 08:32:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654245170000|2022-06-03 08:32:50|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|2
1654245180000|2022-06-03 08:33:00|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|3
1654245230000|2022-06-03 08:33:50|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|0
1654245260000|2022-06-03 08:34:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|18
1654245290000|2022-06-03 08:34:50|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|2
1654245320000|2022-06-03 08:35:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654245350000|2022-06-03 08:35:50|||||||||1
1654245420000|2022-06-03 08:37:00|||||||||1
1654245450000|2022-06-03 08:37:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|8
1654245460000|2022-06-03 08:37:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654245490000|2022-06-03 08:38:10|15502|15498|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|1
1654245510000|2022-06-03 08:38:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654245520000|2022-06-03 08:38:40|15502|15498|15502|15498|15502|15498|15502|15498|4
1654245540000|2022-06-03 08:39:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654245590000|2022-06-03 08:39:50|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|3
1654245600000|2022-06-03 08:40:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654245650000|2022-06-03 08:40:50|||||||||1
1654245690000|2022-06-03 08:41:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654245700000|2022-06-03 08:41:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654245720000|2022-06-03 08:42:00|15502|15498|15502|15498|15502|15498|15502|15498|8
1654245730000|2022-06-03 08:42:10|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|2
1654245740000|2022-06-03 08:42:20|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|0
1654245770000|2022-06-03 08:42:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654245780000|2022-06-03 08:43:00|||||||||1
1654245800000|2022-06-03 08:43:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654245830000|2022-06-03 08:43:50|15502|15498|15502|15498|15502|15498|15502|15498|1
1654245850000|2022-06-03 08:44:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|3
1654245890000|2022-06-03 08:44:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|11
1654245920000|2022-06-03 08:45:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|7
1654245930000|2022-06-03 08:45:30|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|3
1654245940000|2022-06-03 08:45:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|0
1654245970000|2022-06-03 08:46:10|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|8
1654245980000|2022-06-03 08:46:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654246000000|2022-06-03 08:46:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|22
1654246030000|2022-06-03 08:47:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654246040000|2022-06-03 08:47:20|15497.3|15493.3|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|2
1654246170000|2022-06-03 08:49:30|15497.3|15493.3|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|0
1654246210000|2022-06-03 08:50:10|15500.4|15496.4|15502|15498|15502|15498|15498.9|15494.9|1
1654246240000|2022-06-03 08:50:40|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|0
1654246270000|2022-06-03 08:51:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|27
1654246280000|2022-06-03 08:51:20|||||||||3
1654246310000|2022-06-03 08:51:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654246370000|2022-06-03 08:52:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654246380000|2022-06-03 08:53:00|15502|15498|15502|15498|15502|15498|15502|15498|0
1654246400000|2022-06-03 08:53:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|2
1654246430000|2022-06-03 08:53:50|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|12
1654246450000|2022-06-03 08:54:10|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|1
1654246550000|2022-06-03 08:55:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|1
1654246560000|2022-06-03 08:56:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|6
1654246570000|2022-06-03 08:56:10|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|2
1654246580000|2022-06-03 08:56:20|||||||||1
1654246600000|2022-06-03 08:56:40|15497.3|15493.3|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|23
1654246640000|2022-06-03 08:57:20|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|0
1654246700000|2022-06-03 08:58:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654246730000|2022-06-03 08:58:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654246740000|2022-06-03 08:59:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654246750000|2022-06-03 08:59:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654246780000|2022-06-03 08:59:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654246790000|2022-06-03 08:59:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654246800000|2022-06-03 09:00:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654246810000|2022-06-03 09:00:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654246830000|2022-06-03 09:00:30|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654246860000|2022-06-03 09:01:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|2
1654246900000|2022-06-03 09:01:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654246920000|2022-06-03 09:02:00|||||||||4
1654246930000|2022-06-03 09:02:10|||||||||1
1654246940000|2022-06-03 09:02:20|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|24
1654246950000|2022-06-03 09:02:30|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|1
1654246980000|2022-06-03 09:03:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|22
1654247020000|2022-06-03 09:03:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|26
1654247050000|2022-06-03 09:04:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|3
1654247060000|2022-06-03 09:04:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|26
1654247070000|2022-06-03 09:04:30|||||||||15
1654247080000|2022-06-03 09:04:40|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|1
1654247100000|2022-06-03 09:05:00|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|7
1654247110000|2022-06-03 09:05:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|18
1654247150000|2022-06-03 09:05:50|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|22
1654247190000|2022-06-03 09:06:30|15509.8|15505.8|15508.3|15504.3|15509.8|15505.8|15508.3|15504.3|7
1654247210000|2022-06-03 09:06:50|15511.4|15507.4|15508.3|15504.3|15511.4|15507.4|15508.3|15504.3|27
1654247230000|2022-06-03 09:07:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654247320000|2022-06-03 09:08:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|9
1654247330000|2022-06-03 09:08:50|15502|15498|15502|15498|15502|15498|15502|15498|0
1654247340000|2022-06-03 09:09:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654247350000|2022-06-03 09:09:10|15502|15498|15502|15498|15502|15498|15502|15498|2
1654247370000|2022-06-03 09:09:30|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|1
1654247400000|2022-06-03 09:10:00|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|1
1654247450000|2022-06-03 09:10:50|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|0
1654247470000|2022-06-03 09:11:10|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|1
1654247530000|2022-06-03 09:12:10|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|4
1654247540000|2022-06-03 09:12:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654247610000|2022-06-03 09:13:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|3
1654247620000|2022-06-03 09:13:40|||||||||1
1654247630000|2022-06-03 09:13:50|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654247640000|2022-06-03 09:14:00|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|8
1654247660000|2022-06-03 09:14:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654247680000|2022-06-03 09:14:40|15502|15498|15502|15498|15502|15498|15502|15498|1
1654247690000|2022-06-03 09:14:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654247730000|2022-06-03 09:15:30|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|4
1654247750000|2022-06-03 09:15:50|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|1
1654247760000|2022-06-03 09:16:00|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|1
1654247840000|2022-06-03 09:17:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|0
1654247850000|2022-06-03 09:17:30|||||||||1
1654247870000|2022-06-03 09:17:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|0
1654247930000|2022-06-03 09:18:50|||||||||1
1654247990000|2022-06-03 09:19:50|||||||||2
1654248000000|2022-06-03 09:20:00|||||||||4
1654248020000|2022-06-03 09:20:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|3
1654248060000|2022-06-03 09:21:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|14
1654248070000|2022-06-03 09:21:10|15495.8|15491.8|15498.9|15494.9|15498.9|15494.9|15495.8|15491.8|57
1654248080000|2022-06-03 09:21:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|8
1654248130000|2022-06-03 09:22:10|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|2
1654248200000|2022-06-03 09:23:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|3
1654248240000|2022-06-03 09:24:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654248290000|2022-06-03 09:24:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|2
1654248300000|2022-06-03 09:25:00|||||||||3
1654248320000|2022-06-03 09:25:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654248330000|2022-06-03 09:25:30|||||||||8
1654248340000|2022-06-03 09:25:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|10
1654248440000|2022-06-03 09:27:20|15502|15498|15502|15498|15503.6|15499.6|15502|15498|12
1654248450000|2022-06-03 09:27:30|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|2
1654248540000|2022-06-03 09:29:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|2
1654248560000|2022-06-03 09:29:20|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|0
1654248600000|2022-06-03 09:30:00|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|1
1654248610000|2022-06-03 09:30:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654248630000|2022-06-03 09:30:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654248650000|2022-06-03 09:30:50|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|5
1654248670000|2022-06-03 09:31:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654248680000|2022-06-03 09:31:20|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|8
1654248690000|2022-06-03 09:31:30|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|1
1654248730000|2022-06-03 09:32:10|||||||||2
1654248740000|2022-06-03 09:32:20|||||||||1
1654248780000|2022-06-03 09:33:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|2
1654248790000|2022-06-03 09:33:10|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|4
1654248800000|2022-06-03 09:33:20|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|0
1654248870000|2022-06-03 09:34:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654248900000|2022-06-03 09:35:00|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|16
1654248940000|2022-06-03 09:35:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|1
1654248950000|2022-06-03 09:35:50|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|5
1654248960000|2022-06-03 09:36:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|1
1654248980000|2022-06-03 09:36:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654249020000|2022-06-03 09:37:00|||||||||1
1654249030000|2022-06-03 09:37:10|15502|15498|15502|15498|15502|15498|15500.4|15496.4|0
1654249040000|2022-06-03 09:37:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654249050000|2022-06-03 09:37:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|4
1654249060000|2022-06-03 09:37:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|1
1654249070000|2022-06-03 09:37:50|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|0
1654249080000|2022-06-03 09:38:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|8
1654249090000|2022-06-03 09:38:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|2
1654249120000|2022-06-03 09:38:40|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654249130000|2022-06-03 09:38:50|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654249140000|2022-06-03 09:39:00|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|0
1654249160000|2022-06-03 09:39:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654249170000|2022-06-03 09:39:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654249180000|2022-06-03 09:39:40|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654249190000|2022-06-03 09:39:50|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654249200000|2022-06-03 09:40:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654249210000|2022-06-03 09:40:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654249220000|2022-06-03 09:40:20|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|0
1654249240000|2022-06-03 09:40:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654249260000|2022-06-03 09:41:00|||||||||1
1654249300000|2022-06-03 09:41:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|8
1654249310000|2022-06-03 09:41:50|||||||||3
1654249320000|2022-06-03 09:42:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|1
1654249370000|2022-06-03 09:42:50|15506.7|15502.7|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|0
1654249380000|2022-06-03 09:43:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654249400000|2022-06-03 09:43:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|7
1654249420000|2022-06-03 09:43:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654249480000|2022-06-03 09:44:40|||||||||1
1654249520000|2022-06-03 09:45:20|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654249550000|2022-06-03 09:45:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654249560000|2022-06-03 09:46:00|15502|15498|15502|15498|15502|15498|15502|15498|0
1654249570000|2022-06-03 09:46:10|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|0
1654249590000|2022-06-03 09:46:30|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|3
1654249610000|2022-06-03 09:46:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654249620000|2022-06-03 09:47:00|15502|15498|15502|15498|15502|15498|15502|15498|0
1654249640000|2022-06-03 09:47:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654249660000|2022-06-03 09:47:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|26
1654249670000|2022-06-03 09:47:50|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654249720000|2022-06-03 09:48:40|15502|15498|15502|15498|15502|15498|15502|15498|2
1654249730000|2022-06-03 09:48:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654249740000|2022-06-03 09:49:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654249800000|2022-06-03 09:50:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|2
1654249820000|2022-06-03 09:50:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654249860000|2022-06-03 09:51:00|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|23
1654249890000|2022-06-03 09:51:30|||||||||11
1654249910000|2022-06-03 09:51:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|14
1654250010000|2022-06-03 09:53:30|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|9
1654250050000|2022-06-03 09:54:10|||||||||1
1654250070000|2022-06-03 09:54:30|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|1
1654250120000|2022-06-03 09:55:20|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|1
1654250130000|2022-06-03 09:55:30|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|0
1654250150000|2022-06-03 09:55:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|14
1654250190000|2022-06-03 09:56:30|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|2
1654250280000|2022-06-03 09:58:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654250300000|2022-06-03 09:58:20|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|2
1654250340000|2022-06-03 09:59:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654250350000|2022-06-03 09:59:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|41
1654250370000|2022-06-03 09:59:30|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|5
1654250380000|2022-06-03 09:59:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654250390000|2022-06-03 09:59:50|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|0
1654250400000|2022-06-03 10:00:00|15487.9|15483.9|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|2
1654250410000|2022-06-03 10:00:10|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|1
1654250420000|2022-06-03 10:00:20|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|0
1654250430000|2022-06-03 10:00:30|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|0
1654250440000|2022-06-03 10:00:40|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|0
1654250460000|2022-06-03 10:01:00|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|0
1654250500000|2022-06-03 10:01:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|1
1654250510000|2022-06-03 10:01:50|||||||||9
1654250560000|2022-06-03 10:02:40|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|4
1654250570000|2022-06-03 10:02:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654250590000|2022-06-03 10:03:10|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|8
1654250670000|2022-06-03 10:04:30|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|14
1654250680000|2022-06-03 10:04:40|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15487.9|15483.9|11
1654250700000|2022-06-03 10:05:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|22
1654250710000|2022-06-03 10:05:10|15492.6|15488.6|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|30
1654250720000|2022-06-03 10:05:20|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|1
1654250730000|2022-06-03 10:05:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654250740000|2022-06-03 10:05:40|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|16
1654250750000|2022-06-03 10:05:50|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|8
1654250760000|2022-06-03 10:06:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|0
1654250780000|2022-06-03 10:06:20|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|7
1654250790000|2022-06-03 10:06:30|||||||||6
1654250800000|2022-06-03 10:06:40|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|4
1654250810000|2022-06-03 10:06:50|||||||||3
1654250820000|2022-06-03 10:07:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|41
1654250830000|2022-06-03 10:07:10|||||||||2
1654250840000|2022-06-03 10:07:20|||||||||1
1654250870000|2022-06-03 10:07:50|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|4
1654250880000|2022-06-03 10:08:00|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|0
1654250910000|2022-06-03 10:08:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654250950000|2022-06-03 10:09:10|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|3
1654250960000|2022-06-03 10:09:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|1
1654250970000|2022-06-03 10:09:30|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|1
1654251000000|2022-06-03 10:10:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654251020000|2022-06-03 10:10:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|14
1654251050000|2022-06-03 10:10:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|3
1654251070000|2022-06-03 10:11:10|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|45
1654251080000|2022-06-03 10:11:20|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|5
1654251090000|2022-06-03 10:11:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654251100000|2022-06-03 10:11:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|1
1654251190000|2022-06-03 10:13:10|||||||||1
1654251200000|2022-06-03 10:13:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|8
1654251210000|2022-06-03 10:13:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654251230000|2022-06-03 10:13:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|5
1654251250000|2022-06-03 10:14:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|3
1654251270000|2022-06-03 10:14:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654251280000|2022-06-03 10:14:40|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|21
1654251290000|2022-06-03 10:14:50|15498.9|15494.9|15500.4|15496.4|15502|15498|15498.9|15494.9|1
1654251300000|2022-06-03 10:15:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654251310000|2022-06-03 10:15:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|5
1654251330000|2022-06-03 10:15:30|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|2
1654251380000|2022-06-03 10:16:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|4
1654251390000|2022-06-03 10:16:30|||||||||1
1654251400000|2022-06-03 10:16:40|||||||||2
1654251410000|2022-06-03 10:16:50|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|1
1654251430000|2022-06-03 10:17:10|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|5
1654251440000|2022-06-03 10:17:20|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|1
1654251450000|2022-06-03 10:17:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|0
1654251460000|2022-06-03 10:17:40|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|0
1654251470000|2022-06-03 10:17:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|5
1654251480000|2022-06-03 10:18:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|1
1654251490000|2022-06-03 10:18:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|5
1654251500000|2022-06-03 10:18:20|15502|15498|15502|15498|15503.6|15499.6|15502|15498|2
1654251510000|2022-06-03 10:18:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654251530000|2022-06-03 10:18:50|15502|15498|15505.1|15501.1|15505.1|15501.1|15502|15498|19
1654251540000|2022-06-03 10:19:00|15503.6|15499.6|15502|15498|15503.6|15499.6|15502|15498|2
1654251550000|2022-06-03 10:19:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654251560000|2022-06-03 10:19:20|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|7
1654251570000|2022-06-03 10:19:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|4
1654251580000|2022-06-03 10:19:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|4
1654251590000|2022-06-03 10:19:50|15502|15498|15502|15498|15502|15498|15502|15498|0
1654251600000|2022-06-03 10:20:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|1
1654251640000|2022-06-03 10:20:40|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654251650000|2022-06-03 10:20:50|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654251720000|2022-06-03 10:22:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|8
1654251730000|2022-06-03 10:22:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|4
1654251740000|2022-06-03 10:22:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654251750000|2022-06-03 10:22:30|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654251770000|2022-06-03 10:22:50|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|3
1654251800000|2022-06-03 10:23:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654251810000|2022-06-03 10:23:30|||||||||1
1654251850000|2022-06-03 10:24:10|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|5
1654251860000|2022-06-03 10:24:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654251870000|2022-06-03 10:24:30|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|3
1654251890000|2022-06-03 10:24:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654251920000|2022-06-03 10:25:20|15502|15498|15502|15498|15502|15498|15502|15498|4
1654251930000|2022-06-03 10:25:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|2
1654251960000|2022-06-03 10:26:00|||||||||6
1654251970000|2022-06-03 10:26:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|5
1654251980000|2022-06-03 10:26:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|1
1654251990000|2022-06-03 10:26:30|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|2
1654252000000|2022-06-03 10:26:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|1
1654252020000|2022-06-03 10:27:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|8
1654252030000|2022-06-03 10:27:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15502|15498|18
1654252040000|2022-06-03 10:27:20|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|2
1654252050000|2022-06-03 10:27:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654252060000|2022-06-03 10:27:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654252070000|2022-06-03 10:27:50|15508.3|15504.3|15505.1|15501.1|15508.3|15504.3|15505.1|15501.1|3
1654252080000|2022-06-03 10:28:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654252110000|2022-06-03 10:28:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654252120000|2022-06-03 10:28:40|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|7
1654252130000|2022-06-03 10:28:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654252150000|2022-06-03 10:29:10|||||||||2
1654252160000|2022-06-03 10:29:20|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654252170000|2022-06-03 10:29:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|5
1654252180000|2022-06-03 10:29:40|15508.3|15504.3|15505.1|15501.1|15508.3|15504.3|15505.1|15501.1|6
1654252190000|2022-06-03 10:29:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654252200000|2022-06-03 10:30:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|4
1654252210000|2022-06-03 10:30:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|1
1654252220000|2022-06-03 10:30:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1654252240000|2022-06-03 10:30:40|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|4
1654252310000|2022-06-03 10:31:50|||||||||10
1654252360000|2022-06-03 10:32:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|6
1654252380000|2022-06-03 10:33:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15
1654252390000|2022-06-03 10:33:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|5
1654252400000|2022-06-03 10:33:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|9
1654252410000|2022-06-03 10:33:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|5
1654252420000|2022-06-03 10:33:40|||||||||4
1654252430000|2022-06-03 10:33:50|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|8
1654252440000|2022-06-03 10:34:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|2
1654252480000|2022-06-03 10:34:40|||||||||1
1654252550000|2022-06-03 10:35:50|||||||||1
1654252560000|2022-06-03 10:36:00|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15502|15498|9
1654252570000|2022-06-03 10:36:10|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|1
1654252580000|2022-06-03 10:36:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|8
1654252590000|2022-06-03 10:36:30|15502|15498|15502|15498|15503.6|15499.6|15502|15498|6
1654252600000|2022-06-03 10:36:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654252610000|2022-06-03 10:36:50|||||||||15
1654252670000|2022-06-03 10:37:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|7
1654252680000|2022-06-03 10:38:00|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|12
1654252690000|2022-06-03 10:38:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654252700000|2022-06-03 10:38:20|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654252710000|2022-06-03 10:38:30|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|9
1654252720000|2022-06-03 10:38:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|1
1654252730000|2022-06-03 10:38:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|1
1654252740000|2022-06-03 10:39:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|5
1654252760000|2022-06-03 10:39:20|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|3
1654252770000|2022-06-03 10:39:30|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|2
1654252780000|2022-06-03 10:39:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|0
1654252820000|2022-06-03 10:40:20|||||||||1
1654252830000|2022-06-03 10:40:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654252840000|2022-06-03 10:40:40|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|1
1654252890000|2022-06-03 10:41:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|5
1654252900000|2022-06-03 10:41:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|2
1654252910000|2022-06-03 10:41:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654252930000|2022-06-03 10:42:10|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|11
1654252940000|2022-06-03 10:42:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|0
1654252950000|2022-06-03 10:42:30|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|9
1654252960000|2022-06-03 10:42:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|6
1654252990000|2022-06-03 10:43:10|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|4
1654253000000|2022-06-03 10:43:20|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|1
1654253020000|2022-06-03 10:43:40|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|2
1654253030000|2022-06-03 10:43:50|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|3
1654253040000|2022-06-03 10:44:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|0
1654253050000|2022-06-03 10:44:10|||||||||11
1654253060000|2022-06-03 10:44:20|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|12
1654253070000|2022-06-03 10:44:30|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|3
1654253080000|2022-06-03 10:44:40|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654253100000|2022-06-03 10:45:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|4
1654253160000|2022-06-03 10:46:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|0
1654253180000|2022-06-03 10:46:20|15506.7|15502.7|15505.1|15501.1|15506.7|15502.7|15505.1|15501.1|1
1654253190000|2022-06-03 10:46:30|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|6
1654253200000|2022-06-03 10:46:40|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|8
1654253210000|2022-06-03 10:46:50|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654253220000|2022-06-03 10:47:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654253230000|2022-06-03 10:47:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|14
1654253260000|2022-06-03 10:47:40|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|11
1654253270000|2022-06-03 10:47:50|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|3
1654253300000|2022-06-03 10:48:20|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|21
1654253340000|2022-06-03 10:49:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654253350000|2022-06-03 10:49:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654253400000|2022-06-03 10:50:00|||||||||42
1654253460000|2022-06-03 10:51:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|28
1654253470000|2022-06-03 10:51:10|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|9
1654253480000|2022-06-03 10:51:20|||||||||6
1654253500000|2022-06-03 10:51:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654253510000|2022-06-03 10:51:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654253520000|2022-06-03 10:52:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|8
1654253530000|2022-06-03 10:52:10|15514.5|15510.5|15519.2|15515.2|15519.2|15515.2|15514.5|15510.5|15
1654253560000|2022-06-03 10:52:40|||||||||1
1654253570000|2022-06-03 10:52:50|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|8
1654253580000|2022-06-03 10:53:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|2
1654253590000|2022-06-03 10:53:10|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15517.6|15513.6|1
1654253600000|2022-06-03 10:53:20|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15517.6|15513.6|2
1654253630000|2022-06-03 10:53:50|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|5
1654253660000|2022-06-03 10:54:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|6
1654253670000|2022-06-03 10:54:30|||||||||2
1654253680000|2022-06-03 10:54:40|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|2
1654253700000|2022-06-03 10:55:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654253710000|2022-06-03 10:55:10|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|2
1654253720000|2022-06-03 10:55:20|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654253730000|2022-06-03 10:55:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654253740000|2022-06-03 10:55:40|15511.4|15507.4|15517.6|15513.6|15519.2|15515.2|15511.4|15507.4|8
1654253750000|2022-06-03 10:55:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654253780000|2022-06-03 10:56:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1654253790000|2022-06-03 10:56:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|0
1654253810000|2022-06-03 10:56:50|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|2
1654253820000|2022-06-03 10:57:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654253830000|2022-06-03 10:57:10|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|1
1654253840000|2022-06-03 10:57:20|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654253850000|2022-06-03 10:57:30|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1654253860000|2022-06-03 10:57:40|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|0
1654253870000|2022-06-03 10:57:50|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|4
1654253880000|2022-06-03 10:58:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|2
1654253900000|2022-06-03 10:58:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|2
1654253910000|2022-06-03 10:58:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|3
1654253980000|2022-06-03 10:59:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|5
1654254000000|2022-06-03 11:00:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654254030000|2022-06-03 11:00:30|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1
1654254040000|2022-06-03 11:00:40|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|2
1654254050000|2022-06-03 11:00:50|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|0
1654254060000|2022-06-03 11:01:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654254090000|2022-06-03 11:01:30|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|3
1654254100000|2022-06-03 11:01:40|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|0
1654254110000|2022-06-03 11:01:50|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|2
1654254120000|2022-06-03 11:02:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654254160000|2022-06-03 11:02:40|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654254180000|2022-06-03 11:03:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654254200000|2022-06-03 11:03:20|||||||||6
1654254210000|2022-06-03 11:03:30|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|7
1654254230000|2022-06-03 11:03:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|0
1654254240000|2022-06-03 11:04:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|5
1654254260000|2022-06-03 11:04:20|||||||||2
1654254270000|2022-06-03 11:04:30|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|0
1654254320000|2022-06-03 11:05:20|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|3
1654254330000|2022-06-03 11:05:30|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|6
1654254340000|2022-06-03 11:05:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654254350000|2022-06-03 11:05:50|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|2
1654254360000|2022-06-03 11:06:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|3
1654254370000|2022-06-03 11:06:10|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|5
1654254390000|2022-06-03 11:06:30|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|5
1654254400000|2022-06-03 11:06:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654254510000|2022-06-03 11:08:30|||||||||5
1654254570000|2022-06-03 11:09:30|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15520.8|15516.8|17
1654254580000|2022-06-03 11:09:40|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|0
1654254590000|2022-06-03 11:09:50|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|6
1654254600000|2022-06-03 11:10:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654254610000|2022-06-03 11:10:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|0
1654254630000|2022-06-03 11:10:30|15516.1|15512.1|15511.4|15507.4|15516.1|15512.1|15511.4|15507.4|10
1654254640000|2022-06-03 11:10:40|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|0
1654254660000|2022-06-03 11:11:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654254690000|2022-06-03 11:11:30|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|8
1654254710000|2022-06-03 11:11:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654254720000|2022-06-03 11:12:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|4
1654254730000|2022-06-03 11:12:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654254760000|2022-06-03 11:12:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|13
1654254770000|2022-06-03 11:12:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|3
1654254780000|2022-06-03 11:13:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|13
1654254790000|2022-06-03 11:13:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|2
1654254810000|2022-06-03 11:13:30|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|7
1654254820000|2022-06-03 11:13:40|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|3
1654254830000|2022-06-03 11:13:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|1
1654254840000|2022-06-03 11:14:00|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|0
1654254850000|2022-06-03 11:14:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|0
1654254860000|2022-06-03 11:14:20|15511.4|15507.4|15506.7|15502.7|15511.4|15507.4|15506.7|15502.7|1
1654254870000|2022-06-03 11:14:30|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|0
1654254880000|2022-06-03 11:14:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654254910000|2022-06-03 11:15:10|||||||||12
1654254970000|2022-06-03 11:16:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654254980000|2022-06-03 11:16:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|35
1654255000000|2022-06-03 11:16:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|18
1654255020000|2022-06-03 11:17:00|||||||||3
1654255030000|2022-06-03 11:17:10|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|5
1654255040000|2022-06-03 11:17:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15502|15498|19
1654255050000|2022-06-03 11:17:30|15502|15498|15502|15498|15502|15498|15502|15498|2
1654255060000|2022-06-03 11:17:40|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|2
1654255070000|2022-06-03 11:17:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654255080000|2022-06-03 11:18:00|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|54
1654255090000|2022-06-03 11:18:10|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|4
1654255100000|2022-06-03 11:18:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|0
1654255120000|2022-06-03 11:18:40|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|73
1654255130000|2022-06-03 11:18:50|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|3
1654255150000|2022-06-03 11:19:10|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|5
1654255160000|2022-06-03 11:19:20|||||||||1
1654255170000|2022-06-03 11:19:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|6
1654255190000|2022-06-03 11:19:50|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654255200000|2022-06-03 11:20:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|28
1654255210000|2022-06-03 11:20:10|||||||||10
1654255220000|2022-06-03 11:20:20|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|5
1654255230000|2022-06-03 11:20:30|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|2
1654255240000|2022-06-03 11:20:40|||||||||4
1654255250000|2022-06-03 11:20:50|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|11
1654255260000|2022-06-03 11:21:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|3
1654255270000|2022-06-03 11:21:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|0
1654255290000|2022-06-03 11:21:30|||||||||4
1654255300000|2022-06-03 11:21:40|||||||||2
1654255320000|2022-06-03 11:22:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|18
1654255340000|2022-06-03 11:22:20|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|37
1654255360000|2022-06-03 11:22:40|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|0
1654255370000|2022-06-03 11:22:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654255440000|2022-06-03 11:24:00|||||||||89
1654255450000|2022-06-03 11:24:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|4
1654255460000|2022-06-03 11:24:20|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|6
1654255470000|2022-06-03 11:24:30|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|0
1654255510000|2022-06-03 11:25:10|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|45
1654255540000|2022-06-03 11:25:40|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|4
1654255550000|2022-06-03 11:25:50|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|2
1654255560000|2022-06-03 11:26:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|1
1654255570000|2022-06-03 11:26:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|5
1654255580000|2022-06-03 11:26:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|13
1654255600000|2022-06-03 11:26:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|3
1654255620000|2022-06-03 11:27:00|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|3
1654255630000|2022-06-03 11:27:10|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|8
1654255660000|2022-06-03 11:27:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|4
1654255700000|2022-06-03 11:28:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|2
1654255720000|2022-06-03 11:28:40|||||||||9
1654255740000|2022-06-03 11:29:00|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|10
1654255750000|2022-06-03 11:29:10|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|4
1654255760000|2022-06-03 11:29:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|10
1654255770000|2022-06-03 11:29:30|||||||||1
1654255790000|2022-06-03 11:29:50|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|6
1654255800000|2022-06-03 11:30:00|||||||||2
1654255810000|2022-06-03 11:30:10|||||||||7
1654255820000|2022-06-03 11:30:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|58
1654255830000|2022-06-03 11:30:30|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|12
1654255840000|2022-06-03 11:30:40|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|21
1654255870000|2022-06-03 11:31:10|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|2
1654255880000|2022-06-03 11:31:20|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|7
1654255890000|2022-06-03 11:31:30|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|0
1654255900000|2022-06-03 11:31:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654255910000|2022-06-03 11:31:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|2
1654255920000|2022-06-03 11:32:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|8
1654255930000|2022-06-03 11:32:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|17
1654255960000|2022-06-03 11:32:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|7
1654255980000|2022-06-03 11:33:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|9
1654256010000|2022-06-03 11:33:30|15487.9|15483.9|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|19
1654256020000|2022-06-03 11:33:40|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|6
1654256030000|2022-06-03 11:33:50|||||||||1
1654256040000|2022-06-03 11:34:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|36
1654256050000|2022-06-03 11:34:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|24
1654256070000|2022-06-03 11:34:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|22
1654256090000|2022-06-03 11:34:50|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|11
1654256100000|2022-06-03 11:35:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|8
1654256110000|2022-06-03 11:35:10|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|20
1654256120000|2022-06-03 11:35:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|7
1654256130000|2022-06-03 11:35:30|||||||||2
1654256140000|2022-06-03 11:35:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|12
1654256150000|2022-06-03 11:35:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654256160000|2022-06-03 11:36:00|||||||||8
1654256180000|2022-06-03 11:36:20|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1654256190000|2022-06-03 11:36:30|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|2
1654256220000|2022-06-03 11:37:00|15500.4|15496.4|15502|15498|15502|15498|15500.4|15496.4|13
1654256230000|2022-06-03 11:37:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|0
1654256240000|2022-06-03 11:37:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654256250000|2022-06-03 11:37:30|||||||||28
1654256270000|2022-06-03 11:37:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|27
1654256280000|2022-06-03 11:38:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|22
1654256290000|2022-06-03 11:38:10|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|2
1654256340000|2022-06-03 11:39:00|||||||||1
1654256400000|2022-06-03 11:40:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|21
1654256410000|2022-06-03 11:40:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|35
1654256420000|2022-06-03 11:40:20|15502|15498|15497.3|15493.3|15502|15498|15497.3|15493.3|6
1654256430000|2022-06-03 11:40:30|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|6
1654256440000|2022-06-03 11:40:40|||||||||3
1654256480000|2022-06-03 11:41:20|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|13
1654256490000|2022-06-03 11:41:30|15491.1|15487.1|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|17
1654256500000|2022-06-03 11:41:40|15491.1|15487.1|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|1
1654256510000|2022-06-03 11:41:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|0
1654256520000|2022-06-03 11:42:00|15495.8|15491.8|15500.4|15496.4|15500.4|15496.4|15495.8|15491.8|8
1654256530000|2022-06-03 11:42:10|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|5
1654256540000|2022-06-03 11:42:20|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|1
1654256550000|2022-06-03 11:42:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654256560000|2022-06-03 11:42:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|4
1654256610000|2022-06-03 11:43:30|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|8
1654256620000|2022-06-03 11:43:40|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15511.4|15507.4|30
1654256630000|2022-06-03 11:43:50|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|0
1654256670000|2022-06-03 11:44:30|||||||||2
1654256680000|2022-06-03 11:44:40|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|5
1654256710000|2022-06-03 11:45:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654256720000|2022-06-03 11:45:20|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|1
1654256730000|2022-06-03 11:45:30|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1
1654256740000|2022-06-03 11:45:40|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|4
1654256750000|2022-06-03 11:45:50|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|2
1654256760000|2022-06-03 11:46:00|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|0
1654256770000|2022-06-03 11:46:10|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|1
1654256780000|2022-06-03 11:46:20|15505.1|15501.1|15502|15498|15506.7|15502.7|15500.4|15496.4|9
1654256790000|2022-06-03 11:46:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15502|15498|0
1654256800000|2022-06-03 11:46:40|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|2
1654256810000|2022-06-03 11:46:50|||||||||10
1654256830000|2022-06-03 11:47:10|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|34
1654256850000|2022-06-03 11:47:30|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654256860000|2022-06-03 11:47:40|15503.6|15499.6|15505.1|15501.1|15505.1|15501.1|15503.6|15499.6|6
1654256870000|2022-06-03 11:47:50|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|0
1654256880000|2022-06-03 11:48:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|0
1654256900000|2022-06-03 11:48:20|15502|15498|15502|15498|15503.6|15499.6|15502|15498|6
1654256910000|2022-06-03 11:48:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654256920000|2022-06-03 11:48:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|5
1654256940000|2022-06-03 11:49:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1654256950000|2022-06-03 11:49:10|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|2
1654256960000|2022-06-03 11:49:20|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|0
1654256980000|2022-06-03 11:49:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|0
1654256990000|2022-06-03 11:49:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654257000000|2022-06-03 11:50:00|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|2
1654257020000|2022-06-03 11:50:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|2
1654257040000|2022-06-03 11:50:40|||||||||1
1654257050000|2022-06-03 11:50:50|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|0
1654257060000|2022-06-03 11:51:00|15502|15498|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|29
1654257080000|2022-06-03 11:51:20|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|11
1654257110000|2022-06-03 11:51:50|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|10
1654257130000|2022-06-03 11:52:10|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|3
1654257150000|2022-06-03 11:52:30|15514.5|15510.5|15517.6|15513.6|15517.6|15513.6|15514.5|15510.5|16
1654257160000|2022-06-03 11:52:40|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|1
1654257170000|2022-06-03 11:52:50|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|4
1654257180000|2022-06-03 11:53:00|||||||||1
1654257230000|2022-06-03 11:53:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|6
1654257240000|2022-06-03 11:54:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|13
1654257260000|2022-06-03 11:54:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15517.6|15513.6|16
1654257280000|2022-06-03 11:54:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|3
1654257290000|2022-06-03 11:54:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654257310000|2022-06-03 11:55:10|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|2
1654257320000|2022-06-03 11:55:20|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654257330000|2022-06-03 11:55:30|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|4
1654257340000|2022-06-03 11:55:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|7
1654257350000|2022-06-03 11:55:50|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|3
1654257360000|2022-06-03 11:56:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|2
1654257370000|2022-06-03 11:56:10|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654257380000|2022-06-03 11:56:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|0
1654257390000|2022-06-03 11:56:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|1
1654257410000|2022-06-03 11:56:50|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|17
1654257420000|2022-06-03 11:57:00|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|1
1654257430000|2022-06-03 11:57:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654257440000|2022-06-03 11:57:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|0
1654257460000|2022-06-03 11:57:40|||||||||16
1654257490000|2022-06-03 11:58:10|||||||||1
1654257500000|2022-06-03 11:58:20|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|4
1654257510000|2022-06-03 11:58:30|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|6
1654257520000|2022-06-03 11:58:40|15519.2|15515.2|15517.6|15513.6|15522.3|15518.3|15516.1|15512.1|14
1654257530000|2022-06-03 11:58:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654257540000|2022-06-03 11:59:00|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|16
1654257550000|2022-06-03 11:59:10|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|0
1654257560000|2022-06-03 11:59:20|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|8
1654257570000|2022-06-03 11:59:30|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|1
1654257580000|2022-06-03 11:59:40|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|0
1654257590000|2022-06-03 11:59:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|0
1654257600000|2022-06-03 12:00:00|15517.6|15513.6|15520.8|15516.8|15520.8|15516.8|15516.1|15512.1|42
1654257610000|2022-06-03 12:00:10|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|2
1654257620000|2022-06-03 12:00:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|4
1654257630000|2022-06-03 12:00:30|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|3
1654257640000|2022-06-03 12:00:40|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|15520.8|15516.8|1
1654257650000|2022-06-03 12:00:50|15519.2|15515.2|15520.8|15516.8|15520.8|15516.8|15519.2|15515.2|0
1654257660000|2022-06-03 12:01:00|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|2
1654257670000|2022-06-03 12:01:10|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|0
1654257680000|2022-06-03 12:01:20|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|31
1654257690000|2022-06-03 12:01:30|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|8
1654257700000|2022-06-03 12:01:40|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|49
1654257710000|2022-06-03 12:01:50|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|0
1654257730000|2022-06-03 12:02:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|7
1654257750000|2022-06-03 12:02:30|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|37
1654257760000|2022-06-03 12:02:40|||||||||15
1654257770000|2022-06-03 12:02:50|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|6
1654257780000|2022-06-03 12:03:00|15508.3|15504.3|15508.3|15504.3|15508.3|15504.3|15506.7|15502.7|0
1654257790000|2022-06-03 12:03:10|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|5
1654257800000|2022-06-03 12:03:20|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|9
1654257810000|2022-06-03 12:03:30|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|1
1654257820000|2022-06-03 12:03:40|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|4
1654257830000|2022-06-03 12:03:50|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|1
1654257840000|2022-06-03 12:04:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654257850000|2022-06-03 12:04:10|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|4
1654257860000|2022-06-03 12:04:20|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|2
1654257890000|2022-06-03 12:04:50|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|4
1654257900000|2022-06-03 12:05:00|||||||||7
1654257910000|2022-06-03 12:05:10|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|5
1654257920000|2022-06-03 12:05:20|15508.3|15504.3|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|11
1654257930000|2022-06-03 12:05:30|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|7
1654257940000|2022-06-03 12:05:40|||||||||5
1654257950000|2022-06-03 12:05:50|15508.3|15504.3|15505.1|15501.1|15508.3|15504.3|15505.1|15501.1|24
1654257960000|2022-06-03 12:06:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|0
1654257970000|2022-06-03 12:06:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|8
1654257980000|2022-06-03 12:06:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|9
1654257990000|2022-06-03 12:06:30|15497.3|15493.3|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|19
1654258000000|2022-06-03 12:06:40|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|11
1654258010000|2022-06-03 12:06:50|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|6
1654258020000|2022-06-03 12:07:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|13
1654258030000|2022-06-03 12:07:10|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15495.8|15491.8|9
1654258050000|2022-06-03 12:07:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|2
1654258060000|2022-06-03 12:07:40|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|20
1654258070000|2022-06-03 12:07:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|5
1654258080000|2022-06-03 12:08:00|||||||||12
1654258090000|2022-06-03 12:08:10|||||||||11
1654258100000|2022-06-03 12:08:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|16
1654258110000|2022-06-03 12:08:30|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|8
1654258120000|2022-06-03 12:08:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|14
1654258130000|2022-06-03 12:08:50|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|23
1654258140000|2022-06-03 12:09:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|7
1654258150000|2022-06-03 12:09:10|||||||||9
1654258160000|2022-06-03 12:09:20|||||||||7
1654258170000|2022-06-03 12:09:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|12
1654258180000|2022-06-03 12:09:40|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|4
1654258190000|2022-06-03 12:09:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|5
1654258200000|2022-06-03 12:10:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|15
1654258210000|2022-06-03 12:10:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|8
1654258220000|2022-06-03 12:10:20|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|66
1654258240000|2022-06-03 12:10:40|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|11
1654258250000|2022-06-03 12:10:50|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|25
1654258260000|2022-06-03 12:11:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|6
1654258290000|2022-06-03 12:11:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|4
1654258300000|2022-06-03 12:11:40|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15498.9|15494.9|4
1654258310000|2022-06-03 12:11:50|15500.4|15496.4|15492.6|15488.6|15500.4|15496.4|15492.6|15488.6|21
1654258320000|2022-06-03 12:12:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|22
1654258330000|2022-06-03 12:12:10|||||||||14
1654258340000|2022-06-03 12:12:20|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|29
1654258350000|2022-06-03 12:12:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|9
1654258360000|2022-06-03 12:12:40|15489.5|15485.5|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|30
1654258370000|2022-06-03 12:12:50|||||||||21
1654258380000|2022-06-03 12:13:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|12
1654258410000|2022-06-03 12:13:30|15491.1|15487.1|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|12
1654258420000|2022-06-03 12:13:40|15494.2|15490.2|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|42
1654258440000|2022-06-03 12:14:00|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|15505.1|15501.1|5
1654258450000|2022-06-03 12:14:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|4
1654258460000|2022-06-03 12:14:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|37
1654258470000|2022-06-03 12:14:30|15502|15498|15506.7|15502.7|15506.7|15502.7|15502|15498|26
1654258480000|2022-06-03 12:14:40|15505.1|15501.1|15505.1|15501.1|15509.8|15505.8|15505.1|15501.1|60
1654258490000|2022-06-03 12:14:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|7
1654258500000|2022-06-03 12:15:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|10
1654258510000|2022-06-03 12:15:10|||||||||22
1654258520000|2022-06-03 12:15:20|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|13
1654258530000|2022-06-03 12:15:30|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|9
1654258540000|2022-06-03 12:15:40|||||||||5
1654258550000|2022-06-03 12:15:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|5
1654258560000|2022-06-03 12:16:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|5
1654258570000|2022-06-03 12:16:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|22
1654258580000|2022-06-03 12:16:20|||||||||10
1654258600000|2022-06-03 12:16:40|||||||||9
1654258620000|2022-06-03 12:17:00|||||||||28
1654258640000|2022-06-03 12:17:20|||||||||31
1654258650000|2022-06-03 12:17:30|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|10
1654258660000|2022-06-03 12:17:40|15502|15498|15502|15498|15502|15498|15500.4|15496.4|2
1654258670000|2022-06-03 12:17:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|0
1654258690000|2022-06-03 12:18:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|5
1654258700000|2022-06-03 12:18:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|13
1654258720000|2022-06-03 12:18:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|23
1654258730000|2022-06-03 12:18:50|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|31
1654258740000|2022-06-03 12:19:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|7
1654258760000|2022-06-03 12:19:20|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|2
1654258770000|2022-06-03 12:19:30|15498.9|15494.9|15503.6|15499.6|15505.1|15501.1|15498.9|15494.9|9
1654258780000|2022-06-03 12:19:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|7
1654258790000|2022-06-03 12:19:50|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|7
1654258800000|2022-06-03 12:20:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|50
1654258810000|2022-06-03 12:20:10|||||||||16
1654258830000|2022-06-03 12:20:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|16
1654258840000|2022-06-03 12:20:40|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|51
1654258850000|2022-06-03 12:20:50|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|11
1654258860000|2022-06-03 12:21:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|15
1654258870000|2022-06-03 12:21:10|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|5
1654258880000|2022-06-03 12:21:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|24
1654258890000|2022-06-03 12:21:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|13
1654258910000|2022-06-03 12:21:50|||||||||8
1654258920000|2022-06-03 12:22:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|8
1654258930000|2022-06-03 12:22:10|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|25
1654258940000|2022-06-03 12:22:20|15477|15473|15472.3|15468.3|15477|15473|15472.3|15468.3|21
1654258950000|2022-06-03 12:22:30|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|67
1654258960000|2022-06-03 12:22:40|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|18
1654258980000|2022-06-03 12:23:00|||||||||1
1654258990000|2022-06-03 12:23:10|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|29
1654259000000|2022-06-03 12:23:20|15470.8|15466.8|15466.1|15462.1|15470.8|15466.8|15462.9|15458.9|77
1654259020000|2022-06-03 12:23:40|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|22
1654259030000|2022-06-03 12:23:50|15459.8|15455.8|15455.1|15451.1|15461.4|15457.4|15453.6|15449.6|24
1654259040000|2022-06-03 12:24:00|15453.6|15449.6|15450.4|15446.4|15455.1|15451.1|15447.3|15443.3|83
1654259050000|2022-06-03 12:24:10|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|29
1654259060000|2022-06-03 12:24:20|||||||||16
1654259070000|2022-06-03 12:24:30|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|100
1654259080000|2022-06-03 12:24:40|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|104
1654259090000|2022-06-03 12:24:50|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|62
1654259100000|2022-06-03 12:25:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15448.9|15444.9|38
1654259110000|2022-06-03 12:25:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|24
1654259120000|2022-06-03 12:25:20|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|3
1654259130000|2022-06-03 12:25:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|23
1654259140000|2022-06-03 12:25:40|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15453.6|15449.6|22
1654259160000|2022-06-03 12:26:00|15455.1|15451.1|15456.7|15452.7|15458.3|15454.3|15455.1|15451.1|23
1654259170000|2022-06-03 12:26:10|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|32
1654259180000|2022-06-03 12:26:20|15461.4|15457.4|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|39
1654259190000|2022-06-03 12:26:30|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|17
1654259200000|2022-06-03 12:26:40|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|68
1654259210000|2022-06-03 12:26:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|20
1654259220000|2022-06-03 12:27:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|22
1654259230000|2022-06-03 12:27:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654259240000|2022-06-03 12:27:20|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654259250000|2022-06-03 12:27:30|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15473.9|15469.9|9
1654259260000|2022-06-03 12:27:40|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|4
1654259270000|2022-06-03 12:27:50|15480.1|15476.1|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|3
1654259280000|2022-06-03 12:28:00|15478.6|15474.6|15492.6|15488.6|15492.6|15488.6|15478.6|15474.6|42
1654259290000|2022-06-03 12:28:10|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|13
1654259300000|2022-06-03 12:28:20|15498.9|15494.9|15500.4|15496.4|15502|15498|15498.9|15494.9|16
1654259310000|2022-06-03 12:28:30|15498.9|15494.9|15495.8|15491.8|15500.4|15496.4|15492.6|15488.6|5
1654259320000|2022-06-03 12:28:40|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|4
1654259330000|2022-06-03 12:28:50|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|15
1654259340000|2022-06-03 12:29:00|15508.3|15504.3|15511.4|15507.4|15511.4|15507.4|15503.6|15499.6|50
1654259350000|2022-06-03 12:29:10|15512.9|15508.9|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|13
1654259360000|2022-06-03 12:29:20|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15508.3|15504.3|21
1654259370000|2022-06-03 12:29:30|15509.8|15505.8|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|3
1654259380000|2022-06-03 12:29:40|15512.9|15508.9|15508.3|15504.3|15512.9|15508.9|15508.3|15504.3|44
1654259390000|2022-06-03 12:29:50|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|7
1654259400000|2022-06-03 12:30:00|15508.3|15504.3|15436.4|15432.4|15509.8|15505.8|15436.4|15432.4|75
1654259410000|2022-06-03 12:30:10|15439.5|15435.5|15480.1|15476.1|15494.2|15490.2|15439.5|15435.5|124
1654259420000|2022-06-03 12:30:20|15478.6|15474.6|15483.3|15479.3|15483.3|15479.3|15467.6|15463.6|39
1654259430000|2022-06-03 12:30:30|15484.8|15480.8|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|35
1654259440000|2022-06-03 12:30:40|15473.9|15469.9|15480.1|15476.1|15480.1|15476.1|15472.3|15468.3|29
1654259450000|2022-06-03 12:30:50|15478.6|15474.6|15475.4|15471.4|15480.1|15476.1|15473.9|15469.9|10
1654259460000|2022-06-03 12:31:00|15459.8|15455.8|15452|15448|15461.4|15457.4|15444.2|15440.2|135
1654259470000|2022-06-03 12:31:10|15450.4|15446.4|15441.1|15437.1|15450.4|15446.4|15436.4|15432.4|60
1654259480000|2022-06-03 12:31:20|15444.2|15440.2|15437.9|15433.9|15448.9|15444.9|15433.3|15429.3|68
1654259490000|2022-06-03 12:31:30|15439.5|15435.5|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|94
1654259500000|2022-06-03 12:31:40|15430.1|15426.1|15434.8|15430.8|15445.8|15441.8|15428.6|15424.6|50
1654259510000|2022-06-03 12:31:50|15436.4|15432.4|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|15
1654259520000|2022-06-03 12:32:00|15441.1|15437.1|15445.8|15441.8|15453.6|15449.6|15441.1|15437.1|63
1654259530000|2022-06-03 12:32:10|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15445.8|15441.8|38
1654259540000|2022-06-03 12:32:20|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15441.1|15437.1|19
1654259550000|2022-06-03 12:32:30|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|14
1654259560000|2022-06-03 12:32:40|15445.8|15441.8|15453.6|15449.6|15459.8|15455.8|15445.8|15441.8|76
1654259570000|2022-06-03 12:32:50|15456.7|15452.7|15455.1|15451.1|15459.8|15455.8|15453.6|15449.6|50
1654259580000|2022-06-03 12:33:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|49
1654259590000|2022-06-03 12:33:10|15456.7|15452.7|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|16
1654259600000|2022-06-03 12:33:20|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|12
1654259610000|2022-06-03 12:33:30|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|44
1654259620000|2022-06-03 12:33:40|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|35
1654259630000|2022-06-03 12:33:50|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|27
1654259640000|2022-06-03 12:34:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|26
1654259650000|2022-06-03 12:34:10|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|25
1654259660000|2022-06-03 12:34:20|||||||||4
1654259670000|2022-06-03 12:34:30|15437.9|15433.9|15431.7|15427.7|15439.5|15435.5|15430.1|15426.1|50
1654259680000|2022-06-03 12:34:40|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|21
1654259690000|2022-06-03 12:34:50|15430.1|15426.1|15431.7|15427.7|15434.8|15430.8|15430.1|15426.1|26
1654259700000|2022-06-03 12:35:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|26
1654259710000|2022-06-03 12:35:10|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|8
1654259720000|2022-06-03 12:35:20|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|18
1654259730000|2022-06-03 12:35:30|15436.4|15432.4|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|9
1654259740000|2022-06-03 12:35:40|15430.1|15426.1|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|22
1654259750000|2022-06-03 12:35:50|15430.1|15426.1|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|11
1654259760000|2022-06-03 12:36:00|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|23
1654259770000|2022-06-03 12:36:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|51
1654259780000|2022-06-03 12:36:20|15431.7|15427.7|15436.4|15432.4|15439.5|15435.5|15431.7|15427.7|38
1654259790000|2022-06-03 12:36:30|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|21
1654259800000|2022-06-03 12:36:40|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|27
1654259810000|2022-06-03 12:36:50|15419.2|15415.2|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|40
1654259820000|2022-06-03 12:37:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15403.6|15399.6|71
1654259830000|2022-06-03 12:37:10|15406.7|15402.7|15397.3|15393.3|15409.8|15405.8|15397.3|15393.3|48
1654259840000|2022-06-03 12:37:20|15400.4|15396.4|15402|15398|15403.6|15399.6|15397.3|15393.3|43
1654259850000|2022-06-03 12:37:30|15403.6|15399.6|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|36
1654259860000|2022-06-03 12:37:40|15405.1|15401.1|15400.4|15396.4|15405.1|15401.1|15397.3|15393.3|26
1654259870000|2022-06-03 12:37:50|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|39
1654259880000|2022-06-03 12:38:00|15397.3|15393.3|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|68
1654259890000|2022-06-03 12:38:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15378.6|15374.6|33
1654259900000|2022-06-03 12:38:20|15387.9|15383.9|15383.3|15379.3|15387.9|15383.9|15381.7|15377.7|18
1654259910000|2022-06-03 12:38:30|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|30
1654259920000|2022-06-03 12:38:40|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|36
1654259930000|2022-06-03 12:38:50|15386.4|15382.4|15381.7|15377.7|15387.9|15383.9|15381.7|15377.7|38
1654259940000|2022-06-03 12:39:00|15380.1|15376.1|15386.4|15382.4|15389.5|15385.5|15380.1|15376.1|57
1654259950000|2022-06-03 12:39:10|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|56
1654259960000|2022-06-03 12:39:20|15378.6|15374.6|15366.1|15362.1|15378.6|15374.6|15364.5|15360.5|61
1654259970000|2022-06-03 12:39:30|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|32
1654259980000|2022-06-03 12:39:40|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|39
1654259990000|2022-06-03 12:39:50|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|28
1654260000000|2022-06-03 12:40:00|15381.7|15377.7|15377|15373|15381.7|15377.7|15369.2|15365.2|70
1654260010000|2022-06-03 12:40:10|15375.4|15371.4|15369.2|15365.2|15377|15373|15369.2|15365.2|62
1654260020000|2022-06-03 12:40:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|75
1654260030000|2022-06-03 12:40:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|17
1654260040000|2022-06-03 12:40:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|53
1654260050000|2022-06-03 12:40:50|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|51
1654260060000|2022-06-03 12:41:00|15361.4|15357.4|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|32
1654260070000|2022-06-03 12:41:10|15362.9|15358.9|15355.1|15351.1|15362.9|15358.9|15353.6|15349.6|27
1654260080000|2022-06-03 12:41:20|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|16
1654260090000|2022-06-03 12:41:30|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|55
1654260100000|2022-06-03 12:41:40|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15355.1|15351.1|69
1654260110000|2022-06-03 12:41:50|15366.1|15362.1|15361.4|15357.4|15366.1|15362.1|15359.8|15355.8|13
1654260120000|2022-06-03 12:42:00|15359.8|15355.8|15350.4|15346.4|15361.4|15357.4|15350.4|15346.4|123
1654260130000|2022-06-03 12:42:10|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|121
1654260140000|2022-06-03 12:42:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|17
1654260150000|2022-06-03 12:42:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|24
1654260160000|2022-06-03 12:42:40|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|92
1654260170000|2022-06-03 12:42:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|7
1654260180000|2022-06-03 12:43:00|15352|15348|15353.6|15349.6|15356.7|15352.7|15352|15348|62
1654260190000|2022-06-03 12:43:10|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|44
1654260200000|2022-06-03 12:43:20|15359.8|15355.8|15344.2|15340.2|15359.8|15355.8|15344.2|15340.2|28
1654260210000|2022-06-03 12:43:30|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|65
1654260220000|2022-06-03 12:43:40|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|23
1654260230000|2022-06-03 12:43:50|15339.5|15335.5|15350.4|15346.4|15350.4|15346.4|15339.5|15335.5|44
1654260240000|2022-06-03 12:44:00|15347.3|15343.3|15342.6|15338.6|15353.6|15349.6|15342.6|15338.6|40
1654260250000|2022-06-03 12:44:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|36
1654260260000|2022-06-03 12:44:20|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|33
1654260270000|2022-06-03 12:44:30|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|29
1654260280000|2022-06-03 12:44:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|13
1654260290000|2022-06-03 12:44:50|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15342.6|15338.6|28
1654260300000|2022-06-03 12:45:00|15348.9|15344.9|15353.6|15349.6|15353.6|15349.6|15348.9|15344.9|51
1654260310000|2022-06-03 12:45:10|15350.4|15346.4|15352|15348|15353.6|15349.6|15350.4|15346.4|38
1654260320000|2022-06-03 12:45:20|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|46
1654260330000|2022-06-03 12:45:30|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|11
1654260340000|2022-06-03 12:45:40|15334.8|15330.8|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|63
1654260350000|2022-06-03 12:45:50|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|35
1654260360000|2022-06-03 12:46:00|15323.9|15319.9|15337.9|15333.9|15337.9|15333.9|15323.9|15319.9|49
1654260370000|2022-06-03 12:46:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|14
1654260380000|2022-06-03 12:46:20|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|17
1654260390000|2022-06-03 12:46:30|15344.2|15340.2|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|38
1654260400000|2022-06-03 12:46:40|15342.6|15338.6|15331.7|15327.7|15344.2|15340.2|15331.7|15327.7|60
1654260410000|2022-06-03 12:46:50|15334.8|15330.8|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|30
1654260420000|2022-06-03 12:47:00|15347.3|15343.3|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|75
1654260430000|2022-06-03 12:47:10|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15350.4|15346.4|55
1654260440000|2022-06-03 12:47:20|15350.4|15346.4|15348.9|15344.9|15353.6|15349.6|15348.9|15344.9|26
1654260450000|2022-06-03 12:47:30|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|28
1654260460000|2022-06-03 12:47:40|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|53
1654260470000|2022-06-03 12:47:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|37
1654260480000|2022-06-03 12:48:00|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|77
1654260490000|2022-06-03 12:48:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|3
1654260500000|2022-06-03 12:48:20|15348.9|15344.9|15344.2|15340.2|15350.4|15346.4|15342.6|15338.6|8
1654260510000|2022-06-03 12:48:30|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|21
1654260520000|2022-06-03 12:48:40|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|9
1654260530000|2022-06-03 12:48:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|5
1654260540000|2022-06-03 12:49:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|22
1654260550000|2022-06-03 12:49:10|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|34
1654260560000|2022-06-03 12:49:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|33
1654260570000|2022-06-03 12:49:30|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|26
1654260580000|2022-06-03 12:49:40|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|42
1654260590000|2022-06-03 12:49:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|50
1654260600000|2022-06-03 12:50:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|33
1654260610000|2022-06-03 12:50:10|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|4
1654260620000|2022-06-03 12:50:20|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|32
1654260630000|2022-06-03 12:50:30|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|44
1654260640000|2022-06-03 12:50:40|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|40
1654260650000|2022-06-03 12:50:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|22
1654260660000|2022-06-03 12:51:00|15319.2|15315.2|15316.1|15312.1|15320.8|15316.8|15316.1|15312.1|37
1654260670000|2022-06-03 12:51:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|15
1654260680000|2022-06-03 12:51:20|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|16
1654260690000|2022-06-03 12:51:30|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|4
1654260700000|2022-06-03 12:51:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|7
1654260710000|2022-06-03 12:51:50|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|79
1654260720000|2022-06-03 12:52:00|15319.2|15315.2|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|68
1654260730000|2022-06-03 12:52:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|40
1654260740000|2022-06-03 12:52:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|40
1654260750000|2022-06-03 12:52:30|15323.9|15319.9|15312.9|15308.9|15323.9|15319.9|15312.9|15308.9|30
1654260760000|2022-06-03 12:52:40|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|21
1654260770000|2022-06-03 12:52:50|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|12
1654260780000|2022-06-03 12:53:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|67
1654260790000|2022-06-03 12:53:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|108
1654260800000|2022-06-03 12:53:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|38
1654260810000|2022-06-03 12:53:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|37
1654260820000|2022-06-03 12:53:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|34
1654260830000|2022-06-03 12:53:50|15302|15298|15312.9|15308.9|15312.9|15308.9|15300.4|15296.4|56
1654260840000|2022-06-03 12:54:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|42
1654260850000|2022-06-03 12:54:10|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|20
1654260860000|2022-06-03 12:54:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|25
1654260870000|2022-06-03 12:54:30|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|16
1654260880000|2022-06-03 12:54:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|46
1654260890000|2022-06-03 12:54:50|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|95
1654260900000|2022-06-03 12:55:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|48
1654260910000|2022-06-03 12:55:10|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|42
1654260920000|2022-06-03 12:55:20|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|45
1654260930000|2022-06-03 12:55:30|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|51
1654260940000|2022-06-03 12:55:40|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|91
1654260950000|2022-06-03 12:55:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|85
1654260960000|2022-06-03 12:56:00|15311.4|15307.4|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|46
1654260970000|2022-06-03 12:56:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|30
1654260980000|2022-06-03 12:56:20|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|57
1654260990000|2022-06-03 12:56:30|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|54
1654261000000|2022-06-03 12:56:40|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|78
1654261010000|2022-06-03 12:56:50|||||||||2
1654261020000|2022-06-03 12:57:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|133
1654261030000|2022-06-03 12:57:10|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|34
1654261040000|2022-06-03 12:57:20|15308.3|15304.3|15308.3|15304.3|15311.4|15307.4|15308.3|15304.3|43
1654261050000|2022-06-03 12:57:30|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|57
1654261060000|2022-06-03 12:57:40|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|29
1654261070000|2022-06-03 12:57:50|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|47
1654261080000|2022-06-03 12:58:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|46
1654261090000|2022-06-03 12:58:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|50
1654261100000|2022-06-03 12:58:20|||||||||32
1654261110000|2022-06-03 12:58:30|15303.6|15299.6|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|30
1654261120000|2022-06-03 12:58:40|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|19
1654261130000|2022-06-03 12:58:50|15303.6|15299.6|15319.2|15315.2|15319.2|15315.2|15303.6|15299.6|90
1654261140000|2022-06-03 12:59:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|25
1654261150000|2022-06-03 12:59:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|39
1654261160000|2022-06-03 12:59:20|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|22
1654261170000|2022-06-03 12:59:30|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15311.4|15307.4|11
1654261180000|2022-06-03 12:59:40|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|43
1654261190000|2022-06-03 12:59:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|26
1654261200000|2022-06-03 13:00:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|39
1654261210000|2022-06-03 13:00:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|33
1654261220000|2022-06-03 13:00:20|15311.4|15307.4|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|57
1654261230000|2022-06-03 13:00:30|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|64
1654261240000|2022-06-03 13:00:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|53
1654261250000|2022-06-03 13:00:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|17
1654261260000|2022-06-03 13:01:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|23
1654261270000|2022-06-03 13:01:10|15298.9|15294.9|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|68
1654261280000|2022-06-03 13:01:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15
1654261290000|2022-06-03 13:01:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|20
1654261300000|2022-06-03 13:01:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|30
1654261310000|2022-06-03 13:01:50|15302|15298|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|155
1654261320000|2022-06-03 13:02:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|61
1654261330000|2022-06-03 13:02:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|7
1654261340000|2022-06-03 13:02:20|||||||||25
1654261350000|2022-06-03 13:02:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|98
1654261360000|2022-06-03 13:02:40|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|102
1654261370000|2022-06-03 13:02:50|15314.5|15310.5|15322.3|15318.3|15322.3|15318.3|15314.5|15310.5|64
1654261380000|2022-06-03 13:03:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|35
1654261390000|2022-06-03 13:03:10|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|65
1654261400000|2022-06-03 13:03:20|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|10
1654261410000|2022-06-03 13:03:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|45
1654261420000|2022-06-03 13:03:40|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|19
1654261430000|2022-06-03 13:03:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|38
1654261440000|2022-06-03 13:04:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|39
1654261450000|2022-06-03 13:04:10|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15311.4|15307.4|38
1654261460000|2022-06-03 13:04:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|44
1654261470000|2022-06-03 13:04:30|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|15
1654261480000|2022-06-03 13:04:40|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|28
1654261490000|2022-06-03 13:04:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|23
1654261500000|2022-06-03 13:05:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|22
1654261510000|2022-06-03 13:05:10|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|48
1654261520000|2022-06-03 13:05:20|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|56
1654261530000|2022-06-03 13:05:30|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|44
1654261540000|2022-06-03 13:05:40|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|10
1654261550000|2022-06-03 13:05:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|9
1654261560000|2022-06-03 13:06:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|29
1654261570000|2022-06-03 13:06:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|92
1654261580000|2022-06-03 13:06:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|28
1654261600000|2022-06-03 13:06:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|21
1654261610000|2022-06-03 13:06:50|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|30
1654261620000|2022-06-03 13:07:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15317.6|15313.6|63
1654261630000|2022-06-03 13:07:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|63
1654261640000|2022-06-03 13:07:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|48
1654261650000|2022-06-03 13:07:30|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|15
1654261660000|2022-06-03 13:07:40|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|69
1654261670000|2022-06-03 13:07:50|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|5
1654261680000|2022-06-03 13:08:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15306.7|15302.7|55
1654261690000|2022-06-03 13:08:10|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|30
1654261700000|2022-06-03 13:08:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|12
1654261710000|2022-06-03 13:08:30|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|43
1654261720000|2022-06-03 13:08:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|17
1654261730000|2022-06-03 13:08:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|37
1654261740000|2022-06-03 13:09:00|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|32
1654261750000|2022-06-03 13:09:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|9
1654261760000|2022-06-03 13:09:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|30
1654261770000|2022-06-03 13:09:30|||||||||32
1654261780000|2022-06-03 13:09:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|11
1654261790000|2022-06-03 13:09:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|43
1654261800000|2022-06-03 13:10:00|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|26
1654261810000|2022-06-03 13:10:10|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|13
1654261820000|2022-06-03 13:10:20|||||||||1
1654261830000|2022-06-03 13:10:30|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|5
1654261840000|2022-06-03 13:10:40|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|33
1654261850000|2022-06-03 13:10:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|21
1654261860000|2022-06-03 13:11:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|6
1654261870000|2022-06-03 13:11:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|4
1654261880000|2022-06-03 13:11:20|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|22
1654261890000|2022-06-03 13:11:30|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|15
1654261900000|2022-06-03 13:11:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15
1654261910000|2022-06-03 13:11:50|15294.2|15290.2|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|25
1654261920000|2022-06-03 13:12:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|34
1654261930000|2022-06-03 13:12:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|11
1654261940000|2022-06-03 13:12:20|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15295.8|15291.8|21
1654261950000|2022-06-03 13:12:30|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|2
1654261960000|2022-06-03 13:12:40|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|6
1654261970000|2022-06-03 13:12:50|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|6
1654261980000|2022-06-03 13:13:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|23
1654261990000|2022-06-03 13:13:10|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|36
1654262000000|2022-06-03 13:13:20|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|25
1654262010000|2022-06-03 13:13:30|15303.6|15299.6|15302|15298|15303.6|15299.6|15300.4|15296.4|23
1654262020000|2022-06-03 13:13:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|17
1654262030000|2022-06-03 13:13:50|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|9
1654262040000|2022-06-03 13:14:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|21
1654262050000|2022-06-03 13:14:10|||||||||51
1654262060000|2022-06-03 13:14:20|15294.2|15290.2|15298.9|15294.9|15298.9|15294.9|15294.2|15290.2|15
1654262070000|2022-06-03 13:14:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|19
1654262080000|2022-06-03 13:14:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|101
1654262090000|2022-06-03 13:14:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|35
1654262100000|2022-06-03 13:15:00|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|26
1654262110000|2022-06-03 13:15:10|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|34
1654262120000|2022-06-03 13:15:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|60
1654262130000|2022-06-03 13:15:30|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|11
1654262140000|2022-06-03 13:15:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|14
1654262150000|2022-06-03 13:15:50|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|45
1654262160000|2022-06-03 13:16:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|55
1654262170000|2022-06-03 13:16:10|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|43
1654262180000|2022-06-03 13:16:20|||||||||41
1654262190000|2022-06-03 13:16:30|||||||||6
1654262200000|2022-06-03 13:16:40|15306.7|15302.7|15311.4|15307.4|15312.9|15308.9|15306.7|15302.7|29
1654262210000|2022-06-03 13:16:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|11
1654262220000|2022-06-03 13:17:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|58
1654262230000|2022-06-03 13:17:10|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|4
1654262240000|2022-06-03 13:17:20|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|18
1654262250000|2022-06-03 13:17:30|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|26
1654262260000|2022-06-03 13:17:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|14
1654262270000|2022-06-03 13:17:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|4
1654262280000|2022-06-03 13:18:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|14
1654262290000|2022-06-03 13:18:10|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|13
1654262300000|2022-06-03 13:18:20|||||||||11
1654262320000|2022-06-03 13:18:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|4
1654262330000|2022-06-03 13:18:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|12
1654262340000|2022-06-03 13:19:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|33
1654262350000|2022-06-03 13:19:10|||||||||2
1654262360000|2022-06-03 13:19:20|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|30
1654262370000|2022-06-03 13:19:30|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|18
1654262380000|2022-06-03 13:19:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|8
1654262390000|2022-06-03 13:19:50|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|33
1654262400000|2022-06-03 13:20:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|21
1654262410000|2022-06-03 13:20:10|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|34
1654262420000|2022-06-03 13:20:20|15328.6|15324.6|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|82
1654262430000|2022-06-03 13:20:30|||||||||40
1654262440000|2022-06-03 13:20:40|||||||||9
1654262450000|2022-06-03 13:20:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|28
1654262460000|2022-06-03 13:21:00|||||||||26
1654262470000|2022-06-03 13:21:10|||||||||2
1654262480000|2022-06-03 13:21:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|90
1654262490000|2022-06-03 13:21:30|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|14
1654262500000|2022-06-03 13:21:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|26
1654262510000|2022-06-03 13:21:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|84
1654262520000|2022-06-03 13:22:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|15
1654262530000|2022-06-03 13:22:10|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|41
1654262540000|2022-06-03 13:22:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|17
1654262550000|2022-06-03 13:22:30|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|10
1654262560000|2022-06-03 13:22:40|||||||||20
1654262570000|2022-06-03 13:22:50|||||||||1
1654262580000|2022-06-03 13:23:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|37
1654262590000|2022-06-03 13:23:10|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|3
1654262600000|2022-06-03 13:23:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|52
1654262610000|2022-06-03 13:23:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|14
1654262620000|2022-06-03 13:23:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|3
1654262640000|2022-06-03 13:24:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|23
1654262650000|2022-06-03 13:24:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|10
1654262660000|2022-06-03 13:24:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|9
1654262670000|2022-06-03 13:24:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|31
1654262680000|2022-06-03 13:24:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|10
1654262690000|2022-06-03 13:24:50|||||||||5
1654262700000|2022-06-03 13:25:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|31
1654262710000|2022-06-03 13:25:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|5
1654262720000|2022-06-03 13:25:20|15333.3|15329.3|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|27
1654262730000|2022-06-03 13:25:30|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|0
1654262740000|2022-06-03 13:25:40|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|51
1654262750000|2022-06-03 13:25:50|||||||||5
1654262760000|2022-06-03 13:26:00|||||||||14
1654262770000|2022-06-03 13:26:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|11
1654262780000|2022-06-03 13:26:20|||||||||40
1654262790000|2022-06-03 13:26:30|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|42
1654262800000|2022-06-03 13:26:40|||||||||3
1654262810000|2022-06-03 13:26:50|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|97
1654262820000|2022-06-03 13:27:00|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15355.1|15351.1|60
1654262830000|2022-06-03 13:27:10|||||||||9
1654262840000|2022-06-03 13:27:20|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|52
1654262850000|2022-06-03 13:27:30|||||||||4
1654262860000|2022-06-03 13:27:40|||||||||9
1654262870000|2022-06-03 13:27:50|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|19
1654262880000|2022-06-03 13:28:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|33
1654262890000|2022-06-03 13:28:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|12
1654262900000|2022-06-03 13:28:20|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|23
1654262910000|2022-06-03 13:28:30|||||||||15
1654262920000|2022-06-03 13:28:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|7
1654262930000|2022-06-03 13:28:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1654262940000|2022-06-03 13:29:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|6
1654262950000|2022-06-03 13:29:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|20
1654262960000|2022-06-03 13:29:20|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|3
1654262970000|2022-06-03 13:29:30|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|23
1654262980000|2022-06-03 13:29:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|11
1654262990000|2022-06-03 13:29:50|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|9
1654263000000|2022-06-03 13:30:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|17
1654263010000|2022-06-03 13:30:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|48
1654263020000|2022-06-03 13:30:20|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|42
1654263030000|2022-06-03 13:30:30|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|66
1654263040000|2022-06-03 13:30:40|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|45
1654263050000|2022-06-03 13:30:50|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|27
1654263060000|2022-06-03 13:31:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|30
1654263070000|2022-06-03 13:31:10|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|67
1654263080000|2022-06-03 13:31:20|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|22
1654263090000|2022-06-03 13:31:30|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|79
1654263100000|2022-06-03 13:31:40|15387.9|15383.9|15391.1|15387.1|15392.6|15388.6|15387.9|15383.9|99
1654263110000|2022-06-03 13:31:50|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|31
1654263120000|2022-06-03 13:32:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|34
1654263130000|2022-06-03 13:32:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|25
1654263140000|2022-06-03 13:32:20|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|54
1654263150000|2022-06-03 13:32:30|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|35
1654263160000|2022-06-03 13:32:40|15387.9|15383.9|15384.8|15380.8|15391.1|15387.1|15384.8|15380.8|50
1654263170000|2022-06-03 13:32:50|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|52
1654263180000|2022-06-03 13:33:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|23
1654263190000|2022-06-03 13:33:10|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|36
1654263200000|2022-06-03 13:33:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|21
1654263210000|2022-06-03 13:33:30|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|7
1654263220000|2022-06-03 13:33:40|||||||||67
1654263230000|2022-06-03 13:33:50|15395.8|15391.8|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|112
1654263240000|2022-06-03 13:34:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|54
1654263250000|2022-06-03 13:34:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|12
1654263260000|2022-06-03 13:34:20|||||||||9
1654263270000|2022-06-03 13:34:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|20
1654263280000|2022-06-03 13:34:40|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|25
1654263290000|2022-06-03 13:34:50|||||||||18
1654263300000|2022-06-03 13:35:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|16
1654263310000|2022-06-03 13:35:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|62
1654263320000|2022-06-03 13:35:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|30
1654263330000|2022-06-03 13:35:30|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|79
1654263340000|2022-06-03 13:35:40|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|58
1654263350000|2022-06-03 13:35:50|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|12
1654263360000|2022-06-03 13:36:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|22
1654263370000|2022-06-03 13:36:10|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|17
1654263380000|2022-06-03 13:36:20|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|26
1654263390000|2022-06-03 13:36:30|15387.9|15383.9|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|40
1654263400000|2022-06-03 13:36:40|15372.3|15368.3|15362.9|15358.9|15372.3|15368.3|15362.9|15358.9|220
1654263410000|2022-06-03 13:36:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|53
1654263420000|2022-06-03 13:37:00|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|26
1654263430000|2022-06-03 13:37:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|42
1654263440000|2022-06-03 13:37:20|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|17
1654263460000|2022-06-03 13:37:40|||||||||27
1654263470000|2022-06-03 13:37:50|15367.6|15363.6|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|54
1654263480000|2022-06-03 13:38:00|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|52
1654263490000|2022-06-03 13:38:10|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15362.9|15358.9|103
1654263500000|2022-06-03 13:38:20|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|22
1654263510000|2022-06-03 13:38:30|15366.1|15362.1|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|26
1654263520000|2022-06-03 13:38:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|4
1654263540000|2022-06-03 13:39:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|28
1654263550000|2022-06-03 13:39:10|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|39
1654263560000|2022-06-03 13:39:20|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|26
1654263570000|2022-06-03 13:39:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|2
1654263580000|2022-06-03 13:39:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|55
1654263590000|2022-06-03 13:39:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|27
1654263600000|2022-06-03 13:40:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|18
1654263610000|2022-06-03 13:40:10|||||||||5
1654263620000|2022-06-03 13:40:20|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|24
1654263630000|2022-06-03 13:40:30|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|58
1654263640000|2022-06-03 13:40:40|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|119
1654263650000|2022-06-03 13:40:50|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|115
1654263660000|2022-06-03 13:41:00|||||||||11
1654263670000|2022-06-03 13:41:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|27
1654263680000|2022-06-03 13:41:20|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|50
1654263690000|2022-06-03 13:41:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|34
1654263700000|2022-06-03 13:41:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|15
1654263710000|2022-06-03 13:41:50|15348.9|15344.9|15353.6|15349.6|15353.6|15349.6|15348.9|15344.9|75
1654263720000|2022-06-03 13:42:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|26
1654263730000|2022-06-03 13:42:10|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|24
1654263740000|2022-06-03 13:42:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|8
1654263750000|2022-06-03 13:42:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|47
1654263760000|2022-06-03 13:42:40|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|7
1654263770000|2022-06-03 13:42:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|5
1654263780000|2022-06-03 13:43:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|11
1654263790000|2022-06-03 13:43:10|15348.9|15344.9|15350.4|15346.4|15352|15348|15348.9|15344.9|21
1654263800000|2022-06-03 13:43:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|15
1654263810000|2022-06-03 13:43:30|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|7
1654263820000|2022-06-03 13:43:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|7
1654263830000|2022-06-03 13:43:50|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|68
1654263840000|2022-06-03 13:44:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|25
1654263850000|2022-06-03 13:44:10|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|11
1654263860000|2022-06-03 13:44:20|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|14
1654263870000|2022-06-03 13:44:30|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|37
1654263880000|2022-06-03 13:44:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|21
1654263890000|2022-06-03 13:44:50|||||||||7
1654263900000|2022-06-03 13:45:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|20
1654263910000|2022-06-03 13:45:10|||||||||7
1654263920000|2022-06-03 13:45:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|15
1654263930000|2022-06-03 13:45:30|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|29
1654263940000|2022-06-03 13:45:40|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|19
1654263950000|2022-06-03 13:45:50|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|17
1654263960000|2022-06-03 13:46:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|11
1654263970000|2022-06-03 13:46:10|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|14
1654263980000|2022-06-03 13:46:20|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|30
1654263990000|2022-06-03 13:46:30|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|7
1654264010000|2022-06-03 13:46:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|2
1654264020000|2022-06-03 13:47:00|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|11
1654264030000|2022-06-03 13:47:10|||||||||1
1654264040000|2022-06-03 13:47:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|31
1654264050000|2022-06-03 13:47:30|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|35
1654264060000|2022-06-03 13:47:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|24
1654264070000|2022-06-03 13:47:50|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|45
1654264080000|2022-06-03 13:48:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|0
1654264090000|2022-06-03 13:48:10|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|17
1654264100000|2022-06-03 13:48:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|34
1654264110000|2022-06-03 13:48:30|||||||||2
1654264120000|2022-06-03 13:48:40|||||||||9
1654264130000|2022-06-03 13:48:50|15359.8|15355.8|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|58
1654264140000|2022-06-03 13:49:00|15359.8|15355.8|15369.2|15365.2|15370.8|15366.8|15359.8|15355.8|34
1654264150000|2022-06-03 13:49:10|15372.3|15368.3|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|62
1654264160000|2022-06-03 13:49:20|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|3
1654264170000|2022-06-03 13:49:30|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|12
1654264180000|2022-06-03 13:49:40|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|3
1654264190000|2022-06-03 13:49:50|15384.8|15380.8|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|12
1654264200000|2022-06-03 13:50:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|7
1654264210000|2022-06-03 13:50:10|15383.3|15379.3|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|34
1654264220000|2022-06-03 13:50:20|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|18
1654264230000|2022-06-03 13:50:30|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|3
1654264240000|2022-06-03 13:50:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|48
1654264250000|2022-06-03 13:50:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|16
1654264260000|2022-06-03 13:51:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|12
1654264270000|2022-06-03 13:51:10|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|26
1654264280000|2022-06-03 13:51:20|15389.5|15385.5|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|84
1654264290000|2022-06-03 13:51:30|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|4
1654264300000|2022-06-03 13:51:40|15395.8|15391.8|15395.8|15391.8|15397.3|15393.3|15395.8|15391.8|39
1654264310000|2022-06-03 13:51:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|25
1654264320000|2022-06-03 13:52:00|15395.8|15391.8|15391.1|15387.1|15397.3|15393.3|15387.9|15383.9|63
1654264330000|2022-06-03 13:52:10|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|30
1654264340000|2022-06-03 13:52:20|||||||||1
1654264360000|2022-06-03 13:52:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|28
1654264370000|2022-06-03 13:52:50|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|23
1654264380000|2022-06-03 13:53:00|15398.9|15394.9|15409.8|15405.8|15409.8|15405.8|15398.9|15394.9|48
1654264390000|2022-06-03 13:53:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|18
1654264400000|2022-06-03 13:53:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|42
1654264410000|2022-06-03 13:53:30|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|25
1654264420000|2022-06-03 13:53:40|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|15
1654264430000|2022-06-03 13:53:50|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|10
1654264440000|2022-06-03 13:54:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15402|15398|18
1654264450000|2022-06-03 13:54:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|4
1654264460000|2022-06-03 13:54:20|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|20
1654264480000|2022-06-03 13:54:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|33
1654264490000|2022-06-03 13:54:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|17
1654264500000|2022-06-03 13:55:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|22
1654264510000|2022-06-03 13:55:10|15400.4|15396.4|15400.4|15396.4|15402|15398|15400.4|15396.4|16
1654264520000|2022-06-03 13:55:20|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|30
1654264530000|2022-06-03 13:55:30|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|23
1654264540000|2022-06-03 13:55:40|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|11
1654264550000|2022-06-03 13:55:50|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|54
1654264560000|2022-06-03 13:56:00|15408.3|15404.3|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|10
1654264570000|2022-06-03 13:56:10|||||||||6
1654264580000|2022-06-03 13:56:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|47
1654264590000|2022-06-03 13:56:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|42
1654264600000|2022-06-03 13:56:40|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|17
1654264610000|2022-06-03 13:56:50|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|10
1654264620000|2022-06-03 13:57:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|18
1654264630000|2022-06-03 13:57:10|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|27
1654264640000|2022-06-03 13:57:20|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|6
1654264650000|2022-06-03 13:57:30|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|4
1654264660000|2022-06-03 13:57:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|36
1654264670000|2022-06-03 13:57:50|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|3
1654264680000|2022-06-03 13:58:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|50
1654264690000|2022-06-03 13:58:10|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|16
1654264700000|2022-06-03 13:58:20|||||||||1
1654264710000|2022-06-03 13:58:30|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|34
1654264720000|2022-06-03 13:58:40|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|14
1654264730000|2022-06-03 13:58:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|61
1654264740000|2022-06-03 13:59:00|15420.8|15416.8|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|32
1654264750000|2022-06-03 13:59:10|15414.5|15410.5|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|45
1654264760000|2022-06-03 13:59:20|15405.1|15401.1|15406.7|15402.7|15408.3|15404.3|15403.6|15399.6|39
1654264770000|2022-06-03 13:59:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|85
1654264780000|2022-06-03 13:59:40|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|14
1654264790000|2022-06-03 13:59:50|15402|15398|15397.3|15393.3|15402|15398|15397.3|15393.3|120
1654264800000|2022-06-03 14:00:00|15402|15398|15398.9|15394.9|15419.2|15415.2|15398.9|15394.9|123
1654264810000|2022-06-03 14:00:10|15397.3|15393.3|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|34
1654264820000|2022-06-03 14:00:20|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|30
1654264830000|2022-06-03 14:00:30|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|17
1654264840000|2022-06-03 14:00:40|15394.2|15390.2|15402|15398|15402|15398|15392.6|15388.6|39
1654264850000|2022-06-03 14:00:50|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|26
1654264860000|2022-06-03 14:01:00|15403.6|15399.6|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|111
1654264870000|2022-06-03 14:01:10|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|59
1654264880000|2022-06-03 14:01:20|15398.9|15394.9|15395.8|15391.8|15398.9|15394.9|15394.2|15390.2|40
1654264890000|2022-06-03 14:01:30|15394.2|15390.2|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|111
1654264900000|2022-06-03 14:01:40|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|6
1654264910000|2022-06-03 14:01:50|15402|15398|15406.7|15402.7|15406.7|15402.7|15402|15398|33
1654264920000|2022-06-03 14:02:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|13
1654264930000|2022-06-03 14:02:10|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|25
1654264940000|2022-06-03 14:02:20|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|18
1654264950000|2022-06-03 14:02:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|13
1654264960000|2022-06-03 14:02:40|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|3
1654264970000|2022-06-03 14:02:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|33
1654264980000|2022-06-03 14:03:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|9
1654264990000|2022-06-03 14:03:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|28
1654265000000|2022-06-03 14:03:20|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|13
1654265010000|2022-06-03 14:03:30|15408.3|15404.3|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|36
1654265020000|2022-06-03 14:03:40|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|14
1654265030000|2022-06-03 14:03:50|15420.8|15416.8|15416.1|15412.1|15420.8|15416.8|15412.9|15408.9|61
1654265040000|2022-06-03 14:04:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|9
1654265050000|2022-06-03 14:04:10|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|27
1654265060000|2022-06-03 14:04:20|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|3
1654265070000|2022-06-03 14:04:30|15400.4|15396.4|15402|15398|15403.6|15399.6|15400.4|15396.4|24
1654265080000|2022-06-03 14:04:40|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|36
1654265090000|2022-06-03 14:04:50|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|14
1654265100000|2022-06-03 14:05:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|66
1654265110000|2022-06-03 14:05:10|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|30
1654265120000|2022-06-03 14:05:20|15416.1|15412.1|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|30
1654265130000|2022-06-03 14:05:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|14
1654265140000|2022-06-03 14:05:40|15411.4|15407.4|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|14
1654265150000|2022-06-03 14:05:50|15417.6|15413.6|15422.3|15418.3|15422.3|15418.3|15417.6|15413.6|10
1654265160000|2022-06-03 14:06:00|15420.8|15416.8|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|33
1654265170000|2022-06-03 14:06:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|32
1654265180000|2022-06-03 14:06:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|19
1654265190000|2022-06-03 14:06:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|116
1654265200000|2022-06-03 14:06:40|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|12
1654265220000|2022-06-03 14:07:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|91
1654265230000|2022-06-03 14:07:10|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|77
1654265240000|2022-06-03 14:07:20|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|24
1654265250000|2022-06-03 14:07:30|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|11
1654265260000|2022-06-03 14:07:40|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|64
1654265270000|2022-06-03 14:07:50|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|24
1654265280000|2022-06-03 14:08:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|40
1654265290000|2022-06-03 14:08:10|||||||||3
1654265300000|2022-06-03 14:08:20|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|27
1654265310000|2022-06-03 14:08:30|||||||||34
1654265320000|2022-06-03 14:08:40|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|29
1654265330000|2022-06-03 14:08:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|66
1654265340000|2022-06-03 14:09:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|48
1654265350000|2022-06-03 14:09:10|15434.8|15430.8|15428.6|15424.6|15437.9|15433.9|15427|15423|102
1654265360000|2022-06-03 14:09:20|15425.4|15421.4|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|122
1654265370000|2022-06-03 14:09:30|15425.4|15421.4|15425.4|15421.4|15427|15423|15425.4|15421.4|45
1654265380000|2022-06-03 14:09:40|15422.3|15418.3|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|27
1654265390000|2022-06-03 14:09:50|||||||||46
1654265400000|2022-06-03 14:10:00|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|93
1654265410000|2022-06-03 14:10:10|15420.8|15416.8|15425.4|15421.4|15425.4|15421.4|15420.8|15416.8|36
1654265420000|2022-06-03 14:10:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|23
1654265430000|2022-06-03 14:10:30|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|27
1654265440000|2022-06-03 14:10:40|15427|15423|15431.7|15427.7|15431.7|15427.7|15427|15423|27
1654265460000|2022-06-03 14:11:00|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|18
1654265470000|2022-06-03 14:11:10|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|0
1654265480000|2022-06-03 14:11:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|36
1654265490000|2022-06-03 14:11:30|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|9
1654265500000|2022-06-03 14:11:40|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|12
1654265510000|2022-06-03 14:11:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|12
1654265520000|2022-06-03 14:12:00|15425.4|15421.4|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|71
1654265530000|2022-06-03 14:12:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|42
1654265540000|2022-06-03 14:12:20|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|14
1654265550000|2022-06-03 14:12:30|||||||||8
1654265560000|2022-06-03 14:12:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|9
1654265570000|2022-06-03 14:12:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|4
1654265580000|2022-06-03 14:13:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|11
1654265590000|2022-06-03 14:13:10|15448.9|15444.9|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|19
1654265600000|2022-06-03 14:13:20|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|38
1654265610000|2022-06-03 14:13:30|||||||||2
1654265620000|2022-06-03 14:13:40|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|49
1654265630000|2022-06-03 14:13:50|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|14
1654265640000|2022-06-03 14:14:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|67
1654265650000|2022-06-03 14:14:10|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|38
1654265660000|2022-06-03 14:14:20|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|48
1654265670000|2022-06-03 14:14:30|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|58
1654265680000|2022-06-03 14:14:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|23
1654265690000|2022-06-03 14:14:50|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|18
1654265700000|2022-06-03 14:15:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|59
1654265710000|2022-06-03 14:15:10|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|20
1654265720000|2022-06-03 14:15:20|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|24
1654265730000|2022-06-03 14:15:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|7
1654265740000|2022-06-03 14:15:40|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|23
1654265750000|2022-06-03 14:15:50|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|14
1654265760000|2022-06-03 14:16:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|17
1654265770000|2022-06-03 14:16:10|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|30
1654265780000|2022-06-03 14:16:20|||||||||21
1654265790000|2022-06-03 14:16:30|||||||||3
1654265800000|2022-06-03 14:16:40|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|34
1654265810000|2022-06-03 14:16:50|15466.1|15462.1|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|30
1654265820000|2022-06-03 14:17:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|28
1654265830000|2022-06-03 14:17:10|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|25
1654265840000|2022-06-03 14:17:20|||||||||2
1654265850000|2022-06-03 14:17:30|||||||||1
1654265860000|2022-06-03 14:17:40|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|60
1654265880000|2022-06-03 14:18:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|41
1654265890000|2022-06-03 14:18:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|27
1654265900000|2022-06-03 14:18:20|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|89
1654265910000|2022-06-03 14:18:30|||||||||1
1654265920000|2022-06-03 14:18:40|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|39
1654265930000|2022-06-03 14:18:50|||||||||23
1654265940000|2022-06-03 14:19:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|56
1654265950000|2022-06-03 14:19:10|15478.6|15474.6|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|43
1654265960000|2022-06-03 14:19:20|||||||||29
1654265970000|2022-06-03 14:19:30|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|65
1654265980000|2022-06-03 14:19:40|||||||||31
1654265990000|2022-06-03 14:19:50|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|71
1654266000000|2022-06-03 14:20:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|153
1654266010000|2022-06-03 14:20:10|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|129
1654266020000|2022-06-03 14:20:20|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|79
1654266030000|2022-06-03 14:20:30|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|30
1654266040000|2022-06-03 14:20:40|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|37
1654266050000|2022-06-03 14:20:50|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|18
1654266060000|2022-06-03 14:21:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|52
1654266070000|2022-06-03 14:21:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|35
1654266080000|2022-06-03 14:21:20|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|65
1654266090000|2022-06-03 14:21:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|42
1654266100000|2022-06-03 14:21:40|||||||||11
1654266110000|2022-06-03 14:21:50|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|35
1654266120000|2022-06-03 14:22:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15478.6|15474.6|83
1654266130000|2022-06-03 14:22:10|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|44
1654266140000|2022-06-03 14:22:20|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|26
1654266150000|2022-06-03 14:22:30|15478.6|15474.6|15477|15473|15481.7|15477.7|15477|15473|29
1654266160000|2022-06-03 14:22:40|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|6
1654266170000|2022-06-03 14:22:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|34
1654266180000|2022-06-03 14:23:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|6
1654266190000|2022-06-03 14:23:10|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|28
1654266200000|2022-06-03 14:23:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|12
1654266210000|2022-06-03 14:23:30|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|21
1654266220000|2022-06-03 14:23:40|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|25
1654266230000|2022-06-03 14:23:50|||||||||1
1654266240000|2022-06-03 14:24:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|57
1654266250000|2022-06-03 14:24:10|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|44
1654266260000|2022-06-03 14:24:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|12
1654266270000|2022-06-03 14:24:30|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|32
1654266280000|2022-06-03 14:24:40|||||||||32
1654266290000|2022-06-03 14:24:50|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|75
1654266300000|2022-06-03 14:25:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|66
1654266310000|2022-06-03 14:25:10|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|68
1654266320000|2022-06-03 14:25:20|15461.4|15457.4|15456.7|15452.7|15461.4|15457.4|15456.7|15452.7|41
1654266330000|2022-06-03 14:25:30|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|20
1654266340000|2022-06-03 14:25:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|5
1654266350000|2022-06-03 14:25:50|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|28
1654266360000|2022-06-03 14:26:00|||||||||8
1654266370000|2022-06-03 14:26:10|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|68
1654266380000|2022-06-03 14:26:20|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|33
1654266390000|2022-06-03 14:26:30|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|28
1654266400000|2022-06-03 14:26:40|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|19
1654266410000|2022-06-03 14:26:50|15453.6|15449.6|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|38
1654266420000|2022-06-03 14:27:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|41
1654266430000|2022-06-03 14:27:10|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|40
1654266440000|2022-06-03 14:27:20|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|49
1654266450000|2022-06-03 14:27:30|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|89
1654266460000|2022-06-03 14:27:40|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|4
1654266470000|2022-06-03 14:27:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|42
1654266480000|2022-06-03 14:28:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|114
1654266490000|2022-06-03 14:28:10|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|12
1654266500000|2022-06-03 14:28:20|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|15
1654266510000|2022-06-03 14:28:30|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|7
1654266520000|2022-06-03 14:28:40|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|29
1654266530000|2022-06-03 14:28:50|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|52
1654266540000|2022-06-03 14:29:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|22
1654266550000|2022-06-03 14:29:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|12
1654266560000|2022-06-03 14:29:20|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|38
1654266580000|2022-06-03 14:29:40|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|17
1654266590000|2022-06-03 14:29:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|5
1654266600000|2022-06-03 14:30:00|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|19
1654266610000|2022-06-03 14:30:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|39
1654266620000|2022-06-03 14:30:20|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|14
1654266630000|2022-06-03 14:30:30|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|11
1654266640000|2022-06-03 14:30:40|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|8
1654266650000|2022-06-03 14:30:50|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|14
1654266660000|2022-06-03 14:31:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|8
1654266670000|2022-06-03 14:31:10|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|7
1654266680000|2022-06-03 14:31:20|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|0
1654266700000|2022-06-03 14:31:40|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|41
1654266720000|2022-06-03 14:32:00|15441.1|15437.1|15450.4|15446.4|15453.6|15449.6|15441.1|15437.1|90
1654266730000|2022-06-03 14:32:10|||||||||49
1654266740000|2022-06-03 14:32:20|15452|15448|15459.8|15455.8|15459.8|15455.8|15452|15448|17
1654266750000|2022-06-03 14:32:30|||||||||10
1654266760000|2022-06-03 14:32:40|||||||||28
1654266770000|2022-06-03 14:32:50|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|14
1654266780000|2022-06-03 14:33:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|67
1654266790000|2022-06-03 14:33:10|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|22
1654266800000|2022-06-03 14:33:20|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|19
1654266810000|2022-06-03 14:33:30|15467.6|15463.6|15462.9|15458.9|15467.6|15463.6|15462.9|15458.9|39
1654266820000|2022-06-03 14:33:40|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|8
1654266830000|2022-06-03 14:33:50|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|16
1654266840000|2022-06-03 14:34:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|34
1654266850000|2022-06-03 14:34:10|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|18
1654266860000|2022-06-03 14:34:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|12
1654266870000|2022-06-03 14:34:30|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|2
1654266880000|2022-06-03 14:34:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|5
1654266910000|2022-06-03 14:35:10|||||||||11
1654266920000|2022-06-03 14:35:20|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|8
1654266930000|2022-06-03 14:35:30|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|2
1654266940000|2022-06-03 14:35:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|27
1654266950000|2022-06-03 14:35:50|15464.5|15460.5|15441.1|15437.1|15464.5|15460.5|15441.1|15437.1|162
1654266960000|2022-06-03 14:36:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|7
1654266970000|2022-06-03 14:36:10|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|20
1654266980000|2022-06-03 14:36:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|22
1654266990000|2022-06-03 14:36:30|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|22
1654267000000|2022-06-03 14:36:40|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|22
1654267010000|2022-06-03 14:36:50|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|10
1654267020000|2022-06-03 14:37:00|15439.5|15435.5|15444.2|15440.2|15445.8|15441.8|15439.5|15435.5|11
1654267030000|2022-06-03 14:37:10|15450.4|15446.4|15428.6|15424.6|15450.4|15446.4|15428.6|15424.6|51
1654267040000|2022-06-03 14:37:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|24
1654267050000|2022-06-03 14:37:30|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|32
1654267060000|2022-06-03 14:37:40|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|7
1654267070000|2022-06-03 14:37:50|15433.3|15429.3|15441.1|15437.1|15441.1|15437.1|15433.3|15429.3|36
1654267080000|2022-06-03 14:38:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|37
1654267090000|2022-06-03 14:38:10|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|22
1654267100000|2022-06-03 14:38:20|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15436.4|15432.4|16
1654267110000|2022-06-03 14:38:30|15436.4|15432.4|15447.3|15443.3|15447.3|15443.3|15436.4|15432.4|51
1654267120000|2022-06-03 14:38:40|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|31
1654267130000|2022-06-03 14:38:50|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|7
1654267140000|2022-06-03 14:39:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|13
1654267150000|2022-06-03 14:39:10|||||||||5
1654267160000|2022-06-03 14:39:20|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|36
1654267170000|2022-06-03 14:39:30|15447.3|15443.3|15448.9|15444.9|15450.4|15446.4|15447.3|15443.3|8
1654267180000|2022-06-03 14:39:40|15450.4|15446.4|15442.6|15438.6|15450.4|15446.4|15441.1|15437.1|33
1654267190000|2022-06-03 14:39:50|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|5
1654267200000|2022-06-03 14:40:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|19
1654267210000|2022-06-03 14:40:10|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|19
1654267240000|2022-06-03 14:40:40|||||||||2
1654267250000|2022-06-03 14:40:50|||||||||40
1654267260000|2022-06-03 14:41:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|17
1654267270000|2022-06-03 14:41:10|15444.2|15440.2|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|6
1654267280000|2022-06-03 14:41:20|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|3
1654267290000|2022-06-03 14:41:30|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|52
1654267300000|2022-06-03 14:41:40|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|18
1654267310000|2022-06-03 14:41:50|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|2
1654267320000|2022-06-03 14:42:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|22
1654267330000|2022-06-03 14:42:10|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|6
1654267340000|2022-06-03 14:42:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|15
1654267350000|2022-06-03 14:42:30|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|5
1654267360000|2022-06-03 14:42:40|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|37
1654267370000|2022-06-03 14:42:50|||||||||1
1654267380000|2022-06-03 14:43:00|||||||||20
1654267400000|2022-06-03 14:43:20|||||||||4
1654267410000|2022-06-03 14:43:30|15423.9|15419.9|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|60
1654267420000|2022-06-03 14:43:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|9
1654267430000|2022-06-03 14:43:50|||||||||17
1654267440000|2022-06-03 14:44:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|34
1654267450000|2022-06-03 14:44:10|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|25
1654267460000|2022-06-03 14:44:20|15427|15423|15422.3|15418.3|15427|15423|15422.3|15418.3|6
1654267470000|2022-06-03 14:44:30|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|30
1654267480000|2022-06-03 14:44:40|15417.6|15413.6|15422.3|15418.3|15425.4|15421.4|15417.6|15413.6|63
1654267490000|2022-06-03 14:44:50|15419.2|15415.2|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|18
1654267500000|2022-06-03 14:45:00|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|7
1654267510000|2022-06-03 14:45:10|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|13
1654267520000|2022-06-03 14:45:20|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|27
1654267530000|2022-06-03 14:45:30|15412.9|15408.9|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|17
1654267540000|2022-06-03 14:45:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|10
1654267550000|2022-06-03 14:45:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|2
1654267570000|2022-06-03 14:46:10|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|27
1654267580000|2022-06-03 14:46:20|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|30
1654267590000|2022-06-03 14:46:30|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|15409.8|15405.8|6
1654267600000|2022-06-03 14:46:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|0
1654267610000|2022-06-03 14:46:50|15411.4|15407.4|15411.4|15407.4|15416.1|15412.1|15409.8|15405.8|30
1654267620000|2022-06-03 14:47:00|15409.8|15405.8|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|14
1654267640000|2022-06-03 14:47:20|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|12
1654267650000|2022-06-03 14:47:30|15422.3|15418.3|15423.9|15419.9|15423.9|15419.9|15422.3|15418.3|28
1654267660000|2022-06-03 14:47:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|0
1654267680000|2022-06-03 14:48:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|7
1654267690000|2022-06-03 14:48:10|15422.3|15418.3|15423.9|15419.9|15423.9|15419.9|15422.3|15418.3|2
1654267700000|2022-06-03 14:48:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|0
1654267710000|2022-06-03 14:48:30|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15422.3|15418.3|6
1654267720000|2022-06-03 14:48:40|15422.3|15418.3|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|20
1654267730000|2022-06-03 14:48:50|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|8
1654267740000|2022-06-03 14:49:00|15417.6|15413.6|15419.2|15415.2|15422.3|15418.3|15417.6|15413.6|16
1654267760000|2022-06-03 14:49:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|11
1654267770000|2022-06-03 14:49:30|15420.8|15416.8|15420.8|15416.8|15422.3|15418.3|15419.2|15415.2|18
1654267780000|2022-06-03 14:49:40|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|4
1654267790000|2022-06-03 14:49:50|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|13
1654267800000|2022-06-03 14:50:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|37
1654267810000|2022-06-03 14:50:10|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|29
1654267820000|2022-06-03 14:50:20|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|24
1654267830000|2022-06-03 14:50:30|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|16
1654267840000|2022-06-03 14:50:40|15412.9|15408.9|15414.5|15410.5|15414.5|15410.5|15412.9|15408.9|20
1654267850000|2022-06-03 14:50:50|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|76
1654267860000|2022-06-03 14:51:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|49
1654267870000|2022-06-03 14:51:10|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|10
1654267880000|2022-06-03 14:51:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|19
1654267890000|2022-06-03 14:51:30|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|21
1654267900000|2022-06-03 14:51:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|11
1654267920000|2022-06-03 14:52:00|||||||||11
1654267930000|2022-06-03 14:52:10|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|11
1654267940000|2022-06-03 14:52:20|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15405.1|15401.1|32
1654267960000|2022-06-03 14:52:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|20
1654267970000|2022-06-03 14:52:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|1
1654267980000|2022-06-03 14:53:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|41
1654267990000|2022-06-03 14:53:10|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|65
1654268000000|2022-06-03 14:53:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654268010000|2022-06-03 14:53:30|15400.4|15396.4|15402|15398|15403.6|15399.6|15400.4|15396.4|57
1654268020000|2022-06-03 14:53:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15402|15398|33
1654268030000|2022-06-03 14:53:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|6
1654268040000|2022-06-03 14:54:00|||||||||9
1654268050000|2022-06-03 14:54:10|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|58
1654268060000|2022-06-03 14:54:20|15398.9|15394.9|15398.9|15394.9|15400.4|15396.4|15398.9|15394.9|5
1654268070000|2022-06-03 14:54:30|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|28
1654268080000|2022-06-03 14:54:40|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|6
1654268100000|2022-06-03 14:55:00|||||||||1
1654268120000|2022-06-03 14:55:20|15400.4|15396.4|15412.9|15408.9|15412.9|15408.9|15400.4|15396.4|58
1654268130000|2022-06-03 14:55:30|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|24
1654268140000|2022-06-03 14:55:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|9
1654268150000|2022-06-03 14:55:50|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|50
1654268160000|2022-06-03 14:56:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|11
1654268170000|2022-06-03 14:56:10|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|2
1654268180000|2022-06-03 14:56:20|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|13
1654268200000|2022-06-03 14:56:40|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|54
1654268210000|2022-06-03 14:56:50|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|14
1654268220000|2022-06-03 14:57:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|23
1654268230000|2022-06-03 14:57:10|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|9
1654268240000|2022-06-03 14:57:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15402|15398|0
1654268270000|2022-06-03 14:57:50|||||||||2
1654268280000|2022-06-03 14:58:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|14
1654268290000|2022-06-03 14:58:10|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|20
1654268300000|2022-06-03 14:58:20|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|2
1654268310000|2022-06-03 14:58:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|7
1654268320000|2022-06-03 14:58:40|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|6
1654268330000|2022-06-03 14:58:50|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15408.3|15404.3|38
1654268340000|2022-06-03 14:59:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15411.4|15407.4|15
1654268350000|2022-06-03 14:59:10|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|12
1654268360000|2022-06-03 14:59:20|15409.8|15405.8|15405.1|15401.1|15412.9|15408.9|15405.1|15401.1|20
1654268370000|2022-06-03 14:59:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15398.9|15394.9|56
1654268380000|2022-06-03 14:59:40|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|54
1654268390000|2022-06-03 14:59:50|15400.4|15396.4|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|85
1654268400000|2022-06-03 15:00:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|48
1654268410000|2022-06-03 15:00:10|15403.6|15399.6|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|7
1654268420000|2022-06-03 15:00:20|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|9
1654268430000|2022-06-03 15:00:30|||||||||10
1654268440000|2022-06-03 15:00:40|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|39
1654268450000|2022-06-03 15:00:50|15402|15398|15402|15398|15405.1|15401.1|15400.4|15396.4|17
1654268460000|2022-06-03 15:01:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|58
1654268470000|2022-06-03 15:01:10|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|19
1654268480000|2022-06-03 15:01:20|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|31
1654268490000|2022-06-03 15:01:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|19
1654268500000|2022-06-03 15:01:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|61
1654268510000|2022-06-03 15:01:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|37
1654268520000|2022-06-03 15:02:00|||||||||50
1654268530000|2022-06-03 15:02:10|||||||||7
1654268540000|2022-06-03 15:02:20|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|18
1654268550000|2022-06-03 15:02:30|||||||||15
1654268560000|2022-06-03 15:02:40|||||||||3
1654268570000|2022-06-03 15:02:50|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|63
1654268580000|2022-06-03 15:03:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|7
1654268590000|2022-06-03 15:03:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|16
1654268600000|2022-06-03 15:03:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|44
1654268610000|2022-06-03 15:03:30|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|31
1654268620000|2022-06-03 15:03:40|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|20
1654268630000|2022-06-03 15:03:50|15403.6|15399.6|15400.4|15396.4|15405.1|15401.1|15400.4|15396.4|9
1654268640000|2022-06-03 15:04:00|15397.3|15393.3|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|111
1654268650000|2022-06-03 15:04:10|15405.1|15401.1|15400.4|15396.4|15405.1|15401.1|15400.4|15396.4|20
1654268670000|2022-06-03 15:04:30|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|31
1654268680000|2022-06-03 15:04:40|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|34
1654268690000|2022-06-03 15:04:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|44
1654268700000|2022-06-03 15:05:00|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|8
1654268710000|2022-06-03 15:05:10|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|51
1654268720000|2022-06-03 15:05:20|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|16
1654268730000|2022-06-03 15:05:30|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|63
1654268740000|2022-06-03 15:05:40|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|32
1654268750000|2022-06-03 15:05:50|||||||||10
1654268760000|2022-06-03 15:06:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|17
1654268770000|2022-06-03 15:06:10|||||||||2
1654268780000|2022-06-03 15:06:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|41
1654268790000|2022-06-03 15:06:30|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15411.4|15407.4|130
1654268800000|2022-06-03 15:06:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|90
1654268810000|2022-06-03 15:06:50|||||||||39
1654268820000|2022-06-03 15:07:00|15420.8|15416.8|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|54
1654268830000|2022-06-03 15:07:10|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|65
1654268840000|2022-06-03 15:07:20|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|50
1654268850000|2022-06-03 15:07:30|||||||||52
1654268860000|2022-06-03 15:07:40|15420.8|15416.8|15420.8|15416.8|15422.3|15418.3|15419.2|15415.2|52
1654268870000|2022-06-03 15:07:50|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|76
1654268880000|2022-06-03 15:08:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|55
1654268890000|2022-06-03 15:08:10|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|39
1654268900000|2022-06-03 15:08:20|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|66
1654268910000|2022-06-03 15:08:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|40
1654268920000|2022-06-03 15:08:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|75
1654268930000|2022-06-03 15:08:50|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15425.4|15421.4|75
1654268940000|2022-06-03 15:09:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|66
1654268950000|2022-06-03 15:09:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|70
1654268960000|2022-06-03 15:09:20|15417.6|15413.6|15406.7|15402.7|15417.6|15413.6|15406.7|15402.7|57
1654268970000|2022-06-03 15:09:30|||||||||44
1654268980000|2022-06-03 15:09:40|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15405.1|15401.1|54
1654268990000|2022-06-03 15:09:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|10
1654269000000|2022-06-03 15:10:00|||||||||3
1654269010000|2022-06-03 15:10:10|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|7
1654269020000|2022-06-03 15:10:20|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|10
1654269030000|2022-06-03 15:10:30|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|16
1654269040000|2022-06-03 15:10:40|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|17
1654269050000|2022-06-03 15:10:50|||||||||21
1654269060000|2022-06-03 15:11:00|||||||||31
1654269070000|2022-06-03 15:11:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|4
1654269080000|2022-06-03 15:11:20|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|45
1654269090000|2022-06-03 15:11:30|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|21
1654269100000|2022-06-03 15:11:40|||||||||9
1654269110000|2022-06-03 15:11:50|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|13
1654269120000|2022-06-03 15:12:00|15414.5|15410.5|15414.5|15410.5|15416.1|15412.1|15412.9|15408.9|41
1654269130000|2022-06-03 15:12:10|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|13
1654269140000|2022-06-03 15:12:20|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|28
1654269150000|2022-06-03 15:12:30|||||||||18
1654269160000|2022-06-03 15:12:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|17
1654269170000|2022-06-03 15:12:50|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|36
1654269180000|2022-06-03 15:13:00|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|20
1654269190000|2022-06-03 15:13:10|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|5
1654269200000|2022-06-03 15:13:20|||||||||17
1654269210000|2022-06-03 15:13:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|14
1654269220000|2022-06-03 15:13:40|||||||||9
1654269230000|2022-06-03 15:13:50|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|4
1654269240000|2022-06-03 15:14:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|11
1654269250000|2022-06-03 15:14:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|6
1654269260000|2022-06-03 15:14:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|7
1654269270000|2022-06-03 15:14:30|15408.3|15404.3|15408.3|15404.3|15409.8|15405.8|15406.7|15402.7|8
1654269280000|2022-06-03 15:14:40|15406.7|15402.7|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|34
1654269290000|2022-06-03 15:14:50|||||||||3
1654269300000|2022-06-03 15:15:00|15405.1|15401.1|15397.3|15393.3|15405.1|15401.1|15397.3|15393.3|57
1654269310000|2022-06-03 15:15:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|5
1654269320000|2022-06-03 15:15:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|76
1654269330000|2022-06-03 15:15:30|||||||||9
1654269340000|2022-06-03 15:15:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|25
1654269350000|2022-06-03 15:15:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|7
1654269360000|2022-06-03 15:16:00|||||||||3
1654269380000|2022-06-03 15:16:20|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|7
1654269400000|2022-06-03 15:16:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|9
1654269410000|2022-06-03 15:16:50|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|19
1654269420000|2022-06-03 15:17:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|12
1654269430000|2022-06-03 15:17:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|9
1654269450000|2022-06-03 15:17:30|15400.4|15396.4|15400.4|15396.4|15402|15398|15398.9|15394.9|12
1654269460000|2022-06-03 15:17:40|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|2
1654269470000|2022-06-03 15:17:50|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|8
1654269480000|2022-06-03 15:18:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|26
1654269490000|2022-06-03 15:18:10|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|4
1654269520000|2022-06-03 15:18:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|6
1654269530000|2022-06-03 15:18:50|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|13
1654269540000|2022-06-03 15:19:00|15403.6|15399.6|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|6
1654269550000|2022-06-03 15:19:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|12
1654269560000|2022-06-03 15:19:20|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|24
1654269570000|2022-06-03 15:19:30|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|9
1654269580000|2022-06-03 15:19:40|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|14
1654269590000|2022-06-03 15:19:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|28
1654269600000|2022-06-03 15:20:00|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|18
1654269610000|2022-06-03 15:20:10|15414.5|15410.5|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|35
1654269620000|2022-06-03 15:20:20|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|39
1654269630000|2022-06-03 15:20:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|10
1654269640000|2022-06-03 15:20:40|||||||||5
1654269650000|2022-06-03 15:20:50|15420.8|15416.8|15417.6|15413.6|15420.8|15416.8|15417.6|15413.6|17
1654269660000|2022-06-03 15:21:00|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|8
1654269670000|2022-06-03 15:21:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|18
1654269680000|2022-06-03 15:21:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|6
1654269700000|2022-06-03 15:21:40|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|19
1654269710000|2022-06-03 15:21:50|||||||||8
1654269720000|2022-06-03 15:22:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|12
1654269740000|2022-06-03 15:22:20|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|0
1654269750000|2022-06-03 15:22:30|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|3
1654269760000|2022-06-03 15:22:40|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|10
1654269770000|2022-06-03 15:22:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|3
1654269780000|2022-06-03 15:23:00|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|20
1654269790000|2022-06-03 15:23:10|15425.4|15421.4|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|34
1654269800000|2022-06-03 15:23:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|7
1654269830000|2022-06-03 15:23:50|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|12
1654269840000|2022-06-03 15:24:00|||||||||1
1654269850000|2022-06-03 15:24:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|9
1654269860000|2022-06-03 15:24:20|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|14
1654269870000|2022-06-03 15:24:30|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|40
1654269880000|2022-06-03 15:24:40|||||||||8
1654269900000|2022-06-03 15:25:00|||||||||18
1654269910000|2022-06-03 15:25:10|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|11
1654269920000|2022-06-03 15:25:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|32
1654269930000|2022-06-03 15:25:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|48
1654269950000|2022-06-03 15:25:50|||||||||2
1654269960000|2022-06-03 15:26:00|15427|15423|15427|15423|15427|15423|15425.4|15421.4|22
1654269970000|2022-06-03 15:26:10|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|13
1654269980000|2022-06-03 15:26:20|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|24
1654269990000|2022-06-03 15:26:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|9
1654270010000|2022-06-03 15:26:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|32
1654270020000|2022-06-03 15:27:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|12
1654270040000|2022-06-03 15:27:20|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|4
1654270050000|2022-06-03 15:27:30|||||||||49
1654270060000|2022-06-03 15:27:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|27
1654270070000|2022-06-03 15:27:50|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|47
1654270080000|2022-06-03 15:28:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|54
1654270090000|2022-06-03 15:28:10|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|27
1654270100000|2022-06-03 15:28:20|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|17
1654270120000|2022-06-03 15:28:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|21
1654270130000|2022-06-03 15:28:50|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|2
1654270140000|2022-06-03 15:29:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|1
1654270150000|2022-06-03 15:29:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|6
1654270160000|2022-06-03 15:29:20|||||||||2
1654270210000|2022-06-03 15:30:10|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|66
1654270220000|2022-06-03 15:30:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|17
1654270230000|2022-06-03 15:30:30|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|29
1654270240000|2022-06-03 15:30:40|15427|15423|15427|15423|15428.6|15424.6|15425.4|15421.4|46
1654270250000|2022-06-03 15:30:50|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|3
1654270260000|2022-06-03 15:31:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|21
1654270270000|2022-06-03 15:31:10|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|20
1654270280000|2022-06-03 15:31:20|||||||||3
1654270290000|2022-06-03 15:31:30|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|9
1654270300000|2022-06-03 15:31:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|5
1654270310000|2022-06-03 15:31:50|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|36
1654270320000|2022-06-03 15:32:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|14
1654270330000|2022-06-03 15:32:10|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654270360000|2022-06-03 15:32:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|12
1654270370000|2022-06-03 15:32:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|11
1654270380000|2022-06-03 15:33:00|15441.1|15437.1|15444.2|15440.2|15445.8|15441.8|15441.1|15437.1|88
1654270390000|2022-06-03 15:33:10|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|29
1654270400000|2022-06-03 15:33:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|61
1654270410000|2022-06-03 15:33:30|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|5
1654270420000|2022-06-03 15:33:40|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|2
1654270430000|2022-06-03 15:33:50|||||||||21
1654270460000|2022-06-03 15:34:20|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|25
1654270470000|2022-06-03 15:34:30|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|32
1654270480000|2022-06-03 15:34:40|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|8
1654270490000|2022-06-03 15:34:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|16
1654270500000|2022-06-03 15:35:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|17
1654270510000|2022-06-03 15:35:10|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|56
1654270520000|2022-06-03 15:35:20|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|29
1654270530000|2022-06-03 15:35:30|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|8
1654270540000|2022-06-03 15:35:40|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1654270550000|2022-06-03 15:35:50|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|73
1654270560000|2022-06-03 15:36:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|9
1654270580000|2022-06-03 15:36:20|||||||||1
1654270590000|2022-06-03 15:36:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1654270600000|2022-06-03 15:36:40|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|17
1654270620000|2022-06-03 15:37:00|||||||||1
1654270630000|2022-06-03 15:37:10|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|21
1654270640000|2022-06-03 15:37:20|||||||||6
1654270650000|2022-06-03 15:37:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|27
1654270660000|2022-06-03 15:37:40|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|18
1654270670000|2022-06-03 15:37:50|||||||||92
1654270680000|2022-06-03 15:38:00|15430.1|15426.1|15422.3|15418.3|15430.1|15426.1|15422.3|15418.3|50
1654270690000|2022-06-03 15:38:10|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|6
1654270700000|2022-06-03 15:38:20|15428.6|15424.6|15427|15423|15428.6|15424.6|15427|15423|113
1654270710000|2022-06-03 15:38:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|0
1654270740000|2022-06-03 15:39:00|||||||||20
1654270750000|2022-06-03 15:39:10|15431.7|15427.7|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|197
1654270760000|2022-06-03 15:39:20|||||||||6
1654270770000|2022-06-03 15:39:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|9
1654270780000|2022-06-03 15:39:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|51
1654270790000|2022-06-03 15:39:50|||||||||5
1654270800000|2022-06-03 15:40:00|||||||||5
1654270820000|2022-06-03 15:40:20|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|13
1654270830000|2022-06-03 15:40:30|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|65
1654270840000|2022-06-03 15:40:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|11
1654270850000|2022-06-03 15:40:50|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|51
1654270860000|2022-06-03 15:41:00|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15419.2|15415.2|11
1654270870000|2022-06-03 15:41:10|15419.2|15415.2|15420.8|15416.8|15422.3|15418.3|15419.2|15415.2|6
1654270880000|2022-06-03 15:41:20|15419.2|15415.2|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|11
1654270900000|2022-06-03 15:41:40|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|7
1654270910000|2022-06-03 15:41:50|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|14
1654270920000|2022-06-03 15:42:00|15416.1|15412.1|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|11
1654270930000|2022-06-03 15:42:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|6
1654270940000|2022-06-03 15:42:20|15420.8|15416.8|15420.8|15416.8|15422.3|15418.3|15419.2|15415.2|20
1654270950000|2022-06-03 15:42:30|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|57
1654270960000|2022-06-03 15:42:40|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|33
1654270970000|2022-06-03 15:42:50|||||||||5
1654270980000|2022-06-03 15:43:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|32
1654270990000|2022-06-03 15:43:10|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|9
1654271010000|2022-06-03 15:43:30|||||||||54
1654271020000|2022-06-03 15:43:40|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|66
1654271040000|2022-06-03 15:44:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|19
1654271050000|2022-06-03 15:44:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|16
1654271060000|2022-06-03 15:44:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|4
1654271090000|2022-06-03 15:44:50|15422.3|15418.3|15420.8|15416.8|15422.3|15418.3|15420.8|15416.8|20
1654271100000|2022-06-03 15:45:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|26
1654271110000|2022-06-03 15:45:10|||||||||2
1654271120000|2022-06-03 15:45:20|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|10
1654271130000|2022-06-03 15:45:30|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|13
1654271140000|2022-06-03 15:45:40|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|6
1654271170000|2022-06-03 15:46:10|||||||||5
1654271200000|2022-06-03 15:46:40|||||||||2
1654271210000|2022-06-03 15:46:50|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|40
1654271220000|2022-06-03 15:47:00|||||||||38
1654271240000|2022-06-03 15:47:20|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|21
1654271250000|2022-06-03 15:47:30|15417.6|15413.6|15412.9|15408.9|15417.6|15413.6|15412.9|15408.9|42
1654271260000|2022-06-03 15:47:40|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|10
1654271270000|2022-06-03 15:47:50|||||||||26
1654271290000|2022-06-03 15:48:10|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|6
1654271300000|2022-06-03 15:48:20|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|22
1654271310000|2022-06-03 15:48:30|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|7
1654271330000|2022-06-03 15:48:50|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|16
1654271340000|2022-06-03 15:49:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|6
1654271350000|2022-06-03 15:49:10|||||||||2
1654271360000|2022-06-03 15:49:20|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|18
1654271370000|2022-06-03 15:49:30|||||||||23
1654271380000|2022-06-03 15:49:40|15427|15423|15427|15423|15428.6|15424.6|15425.4|15421.4|19
1654271390000|2022-06-03 15:49:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15427|15423|2
1654271400000|2022-06-03 15:50:00|15427|15423|15419.2|15415.2|15427|15423|15419.2|15415.2|31
1654271410000|2022-06-03 15:50:10|||||||||8
1654271420000|2022-06-03 15:50:20|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|26
1654271430000|2022-06-03 15:50:30|15420.8|15416.8|15420.8|15416.8|15422.3|15418.3|15420.8|15416.8|48
1654271440000|2022-06-03 15:50:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|38
1654271450000|2022-06-03 15:50:50|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|45
1654271460000|2022-06-03 15:51:00|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|5
1654271470000|2022-06-03 15:51:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|4
1654271480000|2022-06-03 15:51:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|3
1654271490000|2022-06-03 15:51:30|||||||||6
1654271500000|2022-06-03 15:51:40|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|13
1654271510000|2022-06-03 15:51:50|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|21
1654271520000|2022-06-03 15:52:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|11
1654271530000|2022-06-03 15:52:10|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|14
1654271540000|2022-06-03 15:52:20|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|5
1654271550000|2022-06-03 15:52:30|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|2
1654271590000|2022-06-03 15:53:10|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|12
1654271600000|2022-06-03 15:53:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|0
1654271610000|2022-06-03 15:53:30|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|39
1654271620000|2022-06-03 15:53:40|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|27
1654271630000|2022-06-03 15:53:50|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|15
1654271640000|2022-06-03 15:54:00|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|8
1654271650000|2022-06-03 15:54:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|10
1654271670000|2022-06-03 15:54:30|15403.6|15399.6|15402|15398|15403.6|15399.6|15402|15398|8
1654271680000|2022-06-03 15:54:40|15403.6|15399.6|15405.1|15401.1|15405.1|15401.1|15400.4|15396.4|14
1654271690000|2022-06-03 15:54:50|15406.7|15402.7|15408.3|15404.3|15408.3|15404.3|15406.7|15402.7|9
1654271700000|2022-06-03 15:55:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|42
1654271720000|2022-06-03 15:55:20|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|10
1654271740000|2022-06-03 15:55:40|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|28
1654271750000|2022-06-03 15:55:50|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|21
1654271760000|2022-06-03 15:56:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|22
1654271790000|2022-06-03 15:56:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|8
1654271800000|2022-06-03 15:56:40|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|18
1654271810000|2022-06-03 15:56:50|15403.6|15399.6|15405.1|15401.1|15405.1|15401.1|15403.6|15399.6|12
1654271820000|2022-06-03 15:57:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15398.9|15394.9|19
1654271830000|2022-06-03 15:57:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|48
1654271840000|2022-06-03 15:57:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|8
1654271850000|2022-06-03 15:57:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|4
1654271860000|2022-06-03 15:57:40|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|15
1654271870000|2022-06-03 15:57:50|15394.2|15390.2|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|14
1654271880000|2022-06-03 15:58:00|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|5
1654271890000|2022-06-03 15:58:10|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|3
1654271900000|2022-06-03 15:58:20|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15394.2|15390.2|3
1654271910000|2022-06-03 15:58:30|15397.3|15393.3|15395.8|15391.8|15397.3|15393.3|15395.8|15391.8|2
1654271920000|2022-06-03 15:58:40|15394.2|15390.2|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|1
1654271930000|2022-06-03 15:58:50|15394.2|15390.2|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|22
1654271940000|2022-06-03 15:59:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|0
1654271960000|2022-06-03 15:59:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|8
1654271980000|2022-06-03 15:59:40|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|9
1654271990000|2022-06-03 15:59:50|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|8
1654272000000|2022-06-03 16:00:00|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|38
1654272010000|2022-06-03 16:00:10|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|2
1654272020000|2022-06-03 16:00:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|40
1654272030000|2022-06-03 16:00:30|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|36
1654272040000|2022-06-03 16:00:40|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|1
1654272050000|2022-06-03 16:00:50|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|3
1654272060000|2022-06-03 16:01:00|||||||||1
1654272070000|2022-06-03 16:01:10|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|59
1654272080000|2022-06-03 16:01:20|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|7
1654272090000|2022-06-03 16:01:30|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|26
1654272100000|2022-06-03 16:01:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|24
1654272110000|2022-06-03 16:01:50|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|80
1654272120000|2022-06-03 16:02:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|40
1654272130000|2022-06-03 16:02:10|||||||||1
1654272170000|2022-06-03 16:02:50|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|22
1654272180000|2022-06-03 16:03:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|11
1654272200000|2022-06-03 16:03:20|15387.9|15383.9|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|6
1654272210000|2022-06-03 16:03:30|||||||||10
1654272230000|2022-06-03 16:03:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|7
1654272240000|2022-06-03 16:04:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|6
1654272250000|2022-06-03 16:04:10|||||||||1
1654272280000|2022-06-03 16:04:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|65
1654272300000|2022-06-03 16:05:00|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|2
1654272310000|2022-06-03 16:05:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|9
1654272320000|2022-06-03 16:05:20|||||||||20
1654272330000|2022-06-03 16:05:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|22
1654272340000|2022-06-03 16:05:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|56
1654272350000|2022-06-03 16:05:50|||||||||1
1654272370000|2022-06-03 16:06:10|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|34
1654272380000|2022-06-03 16:06:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|8
1654272390000|2022-06-03 16:06:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654272400000|2022-06-03 16:06:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|9
1654272420000|2022-06-03 16:07:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|10
1654272430000|2022-06-03 16:07:10|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|21
1654272440000|2022-06-03 16:07:20|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654272450000|2022-06-03 16:07:30|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|9
1654272470000|2022-06-03 16:07:50|||||||||10
1654272480000|2022-06-03 16:08:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|6
1654272500000|2022-06-03 16:08:20|||||||||35
1654272520000|2022-06-03 16:08:40|||||||||26
1654272530000|2022-06-03 16:08:50|||||||||7
1654272540000|2022-06-03 16:09:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|19
1654272550000|2022-06-03 16:09:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|16
1654272560000|2022-06-03 16:09:20|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|86
1654272600000|2022-06-03 16:10:00|||||||||2
1654272610000|2022-06-03 16:10:10|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|51
1654272620000|2022-06-03 16:10:20|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|20
1654272630000|2022-06-03 16:10:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|12
1654272640000|2022-06-03 16:10:40|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1654272660000|2022-06-03 16:11:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|8
1654272670000|2022-06-03 16:11:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|2
1654272690000|2022-06-03 16:11:30|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|15
1654272700000|2022-06-03 16:11:40|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|8
1654272720000|2022-06-03 16:12:00|||||||||11
1654272730000|2022-06-03 16:12:10|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|3
1654272740000|2022-06-03 16:12:20|||||||||32
1654272750000|2022-06-03 16:12:30|||||||||1
1654272800000|2022-06-03 16:13:20|||||||||2
1654272820000|2022-06-03 16:13:40|||||||||22
1654272830000|2022-06-03 16:13:50|||||||||1
1654272850000|2022-06-03 16:14:10|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|45
1654272880000|2022-06-03 16:14:40|||||||||4
1654272890000|2022-06-03 16:14:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|10
1654272930000|2022-06-03 16:15:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|2
1654272960000|2022-06-03 16:16:00|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|9
1654272970000|2022-06-03 16:16:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15
1654273000000|2022-06-03 16:16:40|||||||||3
1654273020000|2022-06-03 16:17:00|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|10
1654273030000|2022-06-03 16:17:10|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|2
1654273040000|2022-06-03 16:17:20|||||||||6
1654273050000|2022-06-03 16:17:30|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|27
1654273070000|2022-06-03 16:17:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|18
1654273080000|2022-06-03 16:18:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|17
1654273090000|2022-06-03 16:18:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|4
1654273100000|2022-06-03 16:18:20|||||||||11
1654273150000|2022-06-03 16:19:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|5
1654273160000|2022-06-03 16:19:20|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|6
1654273170000|2022-06-03 16:19:30|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|79
1654273180000|2022-06-03 16:19:40|||||||||5
1654273190000|2022-06-03 16:19:50|||||||||14
1654273210000|2022-06-03 16:20:10|||||||||4
1654273220000|2022-06-03 16:20:20|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|10
1654273230000|2022-06-03 16:20:30|||||||||9
1654273240000|2022-06-03 16:20:40|||||||||1
1654273260000|2022-06-03 16:21:00|15381.7|15377.7|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|43
1654273280000|2022-06-03 16:21:20|15384.8|15380.8|15383.3|15379.3|15384.8|15380.8|15383.3|15379.3|4
1654273290000|2022-06-03 16:21:30|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15383.3|15379.3|56
1654273300000|2022-06-03 16:21:40|||||||||9
1654273310000|2022-06-03 16:21:50|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|26
1654273320000|2022-06-03 16:22:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|19
1654273330000|2022-06-03 16:22:10|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|40
1654273340000|2022-06-03 16:22:20|15397.3|15393.3|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|33
1654273350000|2022-06-03 16:22:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|5
1654273410000|2022-06-03 16:23:30|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|14
1654273420000|2022-06-03 16:23:40|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|32
1654273450000|2022-06-03 16:24:10|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|12
1654273470000|2022-06-03 16:24:30|15397.3|15393.3|15398.9|15394.9|15398.9|15394.9|15397.3|15393.3|12
1654273480000|2022-06-03 16:24:40|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|10
1654273490000|2022-06-03 16:24:50|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|21
1654273500000|2022-06-03 16:25:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|10
1654273510000|2022-06-03 16:25:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|56
1654273520000|2022-06-03 16:25:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|18
1654273530000|2022-06-03 16:25:30|15398.9|15394.9|15398.9|15394.9|15400.4|15396.4|15398.9|15394.9|4
1654273540000|2022-06-03 16:25:40|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|14
1654273550000|2022-06-03 16:25:50|||||||||2
1654273560000|2022-06-03 16:26:00|||||||||9
1654273570000|2022-06-03 16:26:10|15402|15398|15402|15398|15402|15398|15402|15398|4
1654273580000|2022-06-03 16:26:20|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|16
1654273590000|2022-06-03 16:26:30|||||||||2
1654273600000|2022-06-03 16:26:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|4
1654273610000|2022-06-03 16:26:50|||||||||6
1654273630000|2022-06-03 16:27:10|||||||||4
1654273640000|2022-06-03 16:27:20|15402|15398|15402|15398|15402|15398|15402|15398|1
1654273650000|2022-06-03 16:27:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|9
1654273660000|2022-06-03 16:27:40|15402|15398|15402|15398|15403.6|15399.6|15402|15398|3
1654273670000|2022-06-03 16:27:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|0
1654273680000|2022-06-03 16:28:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|5
1654273700000|2022-06-03 16:28:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|9
1654273710000|2022-06-03 16:28:30|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|4
1654273720000|2022-06-03 16:28:40|||||||||4
1654273730000|2022-06-03 16:28:50|||||||||3
1654273740000|2022-06-03 16:29:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|3
1654273750000|2022-06-03 16:29:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|10
1654273760000|2022-06-03 16:29:20|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|9
1654273770000|2022-06-03 16:29:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|8
1654273780000|2022-06-03 16:29:40|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|5
1654273790000|2022-06-03 16:29:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654273810000|2022-06-03 16:30:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|10
1654273820000|2022-06-03 16:30:20|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|5
1654273830000|2022-06-03 16:30:30|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|4
1654273850000|2022-06-03 16:30:50|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|50
1654273860000|2022-06-03 16:31:00|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|14
1654273870000|2022-06-03 16:31:10|||||||||3
1654273880000|2022-06-03 16:31:20|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|15
1654273890000|2022-06-03 16:31:30|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|7
1654273900000|2022-06-03 16:31:40|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|10
1654273910000|2022-06-03 16:31:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|13
1654273930000|2022-06-03 16:32:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|29
1654273940000|2022-06-03 16:32:20|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|4
1654273950000|2022-06-03 16:32:30|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|14
1654273960000|2022-06-03 16:32:40|||||||||9
1654273980000|2022-06-03 16:33:00|||||||||1
1654273990000|2022-06-03 16:33:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|3
1654274000000|2022-06-03 16:33:20|15389.5|15385.5|15384.8|15380.8|15389.5|15385.5|15384.8|15380.8|37
1654274010000|2022-06-03 16:33:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|6
1654274030000|2022-06-03 16:33:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|5
1654274040000|2022-06-03 16:34:00|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|2
1654274100000|2022-06-03 16:35:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15389.5|15385.5|27
1654274110000|2022-06-03 16:35:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|7
1654274130000|2022-06-03 16:35:30|||||||||11
1654274140000|2022-06-03 16:35:40|||||||||2
1654274150000|2022-06-03 16:35:50|||||||||7
1654274160000|2022-06-03 16:36:00|||||||||5
1654274170000|2022-06-03 16:36:10|||||||||5
1654274180000|2022-06-03 16:36:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|61
1654274210000|2022-06-03 16:36:50|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|40
1654274220000|2022-06-03 16:37:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|15
1654274230000|2022-06-03 16:37:10|||||||||1
1654274250000|2022-06-03 16:37:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|14
1654274280000|2022-06-03 16:38:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|10
1654274290000|2022-06-03 16:38:10|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15394.2|15390.2|13
1654274300000|2022-06-03 16:38:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|6
1654274310000|2022-06-03 16:38:30|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|6
1654274320000|2022-06-03 16:38:40|||||||||8
1654274350000|2022-06-03 16:39:10|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|6
1654274370000|2022-06-03 16:39:30|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|6
1654274380000|2022-06-03 16:39:40|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|2
1654274390000|2022-06-03 16:39:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|8
1654274420000|2022-06-03 16:40:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|4
1654274430000|2022-06-03 16:40:30|||||||||6
1654274440000|2022-06-03 16:40:40|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15392.6|15388.6|13
1654274450000|2022-06-03 16:40:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|3
1654274460000|2022-06-03 16:41:00|||||||||10
1654274470000|2022-06-03 16:41:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|35
1654274480000|2022-06-03 16:41:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|5
1654274500000|2022-06-03 16:41:40|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|0
1654274520000|2022-06-03 16:42:00|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|6
1654274530000|2022-06-03 16:42:10|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|1
1654274540000|2022-06-03 16:42:20|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|10
1654274550000|2022-06-03 16:42:30|15394.2|15390.2|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|9
1654274560000|2022-06-03 16:42:40|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|0
1654274570000|2022-06-03 16:42:50|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|15
1654274580000|2022-06-03 16:43:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|16
1654274590000|2022-06-03 16:43:10|||||||||18
1654274640000|2022-06-03 16:44:00|||||||||9
1654274660000|2022-06-03 16:44:20|||||||||1
1654274670000|2022-06-03 16:44:30|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|50
1654274730000|2022-06-03 16:45:30|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|10
1654274740000|2022-06-03 16:45:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654274750000|2022-06-03 16:45:50|||||||||9
1654274770000|2022-06-03 16:46:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|14
1654274780000|2022-06-03 16:46:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|4
1654274800000|2022-06-03 16:46:40|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|24
1654274810000|2022-06-03 16:46:50|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|6
1654274820000|2022-06-03 16:47:00|||||||||8
1654274870000|2022-06-03 16:47:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|9
1654274880000|2022-06-03 16:48:00|||||||||9
1654274910000|2022-06-03 16:48:30|||||||||23
1654274950000|2022-06-03 16:49:10|||||||||7
1654274960000|2022-06-03 16:49:20|||||||||1
1654275000000|2022-06-03 16:50:00|||||||||5
1654275010000|2022-06-03 16:50:10|||||||||32
1654275020000|2022-06-03 16:50:20|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|8
1654275030000|2022-06-03 16:50:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|2
1654275040000|2022-06-03 16:50:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|43
1654275050000|2022-06-03 16:50:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|17
1654275060000|2022-06-03 16:51:00|||||||||5
1654275070000|2022-06-03 16:51:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|6
1654275080000|2022-06-03 16:51:20|||||||||1
1654275100000|2022-06-03 16:51:40|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|142
1654275110000|2022-06-03 16:51:50|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|18
1654275120000|2022-06-03 16:52:00|15386.4|15382.4|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|5
1654275130000|2022-06-03 16:52:10|15384.8|15380.8|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|3
1654275140000|2022-06-03 16:52:20|||||||||2
1654275160000|2022-06-03 16:52:40|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|4
1654275170000|2022-06-03 16:52:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|11
1654275180000|2022-06-03 16:53:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654275190000|2022-06-03 16:53:10|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|5
1654275210000|2022-06-03 16:53:30|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|5
1654275220000|2022-06-03 16:53:40|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|4
1654275230000|2022-06-03 16:53:50|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|10
1654275240000|2022-06-03 16:54:00|||||||||1
1654275260000|2022-06-03 16:54:20|||||||||1
1654275270000|2022-06-03 16:54:30|||||||||8
1654275280000|2022-06-03 16:54:40|||||||||1
1654275300000|2022-06-03 16:55:00|||||||||2
1654275310000|2022-06-03 16:55:10|||||||||7
1654275320000|2022-06-03 16:55:20|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|17
1654275330000|2022-06-03 16:55:30|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15380.1|15376.1|9
1654275340000|2022-06-03 16:55:40|||||||||1
1654275350000|2022-06-03 16:55:50|||||||||2
1654275360000|2022-06-03 16:56:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|25
1654275370000|2022-06-03 16:56:10|||||||||1
1654275380000|2022-06-03 16:56:20|||||||||1
1654275390000|2022-06-03 16:56:30|||||||||6
1654275400000|2022-06-03 16:56:40|||||||||23
1654275410000|2022-06-03 16:56:50|||||||||6
1654275420000|2022-06-03 16:57:00|||||||||9
1654275440000|2022-06-03 16:57:20|||||||||1
1654275450000|2022-06-03 16:57:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|77
1654275480000|2022-06-03 16:58:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|85
1654275510000|2022-06-03 16:58:30|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|22
1654275540000|2022-06-03 16:59:00|||||||||20
1654275560000|2022-06-03 16:59:20|||||||||1
1654275570000|2022-06-03 16:59:30|||||||||1
1654275590000|2022-06-03 16:59:50|||||||||9
1654275600000|2022-06-03 17:00:00|||||||||4
1654275610000|2022-06-03 17:00:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|2
1654275630000|2022-06-03 17:00:30|||||||||5
1654275640000|2022-06-03 17:00:40|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|12
1654275650000|2022-06-03 17:00:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|28
1654275680000|2022-06-03 17:01:20|||||||||8
1654275690000|2022-06-03 17:01:30|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|15
1654275740000|2022-06-03 17:02:20|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|17
1654275750000|2022-06-03 17:02:30|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|2
1654275760000|2022-06-03 17:02:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|4
1654275780000|2022-06-03 17:03:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|4
1654275790000|2022-06-03 17:03:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|12
1654275800000|2022-06-03 17:03:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|11
1654275820000|2022-06-03 17:03:40|||||||||1
1654275830000|2022-06-03 17:03:50|||||||||7
1654275880000|2022-06-03 17:04:40|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|10
1654275890000|2022-06-03 17:04:50|15386.4|15382.4|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|23
1654275900000|2022-06-03 17:05:00|15384.8|15380.8|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|8
1654275910000|2022-06-03 17:05:10|15386.4|15382.4|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|23
1654275920000|2022-06-03 17:05:20|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|29
1654275930000|2022-06-03 17:05:30|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|66
1654275950000|2022-06-03 17:05:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|35
1654275960000|2022-06-03 17:06:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|2
1654275990000|2022-06-03 17:06:30|15397.3|15393.3|15398.9|15394.9|15398.9|15394.9|15397.3|15393.3|13
1654276000000|2022-06-03 17:06:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|48
1654276010000|2022-06-03 17:06:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|19
1654276040000|2022-06-03 17:07:20|||||||||18
1654276050000|2022-06-03 17:07:30|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|7
1654276080000|2022-06-03 17:08:00|||||||||1
1654276090000|2022-06-03 17:08:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|4
1654276100000|2022-06-03 17:08:20|||||||||1
1654276130000|2022-06-03 17:08:50|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|6
1654276140000|2022-06-03 17:09:00|||||||||1
1654276150000|2022-06-03 17:09:10|||||||||6
1654276160000|2022-06-03 17:09:20|||||||||14
1654276170000|2022-06-03 17:09:30|||||||||4
1654276180000|2022-06-03 17:09:40|||||||||8
1654276200000|2022-06-03 17:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|21
1654276220000|2022-06-03 17:10:20|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|8
1654276240000|2022-06-03 17:10:40|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|19
1654276250000|2022-06-03 17:10:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|4
1654276260000|2022-06-03 17:11:00|||||||||1
1654276280000|2022-06-03 17:11:20|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|17
1654276290000|2022-06-03 17:11:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|29
1654276320000|2022-06-03 17:12:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|21
1654276360000|2022-06-03 17:12:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|2
1654276370000|2022-06-03 17:12:50|15398.9|15394.9|15398.9|15394.9|15400.4|15396.4|15398.9|15394.9|7
1654276380000|2022-06-03 17:13:00|15397.3|15393.3|15395.8|15391.8|15397.3|15393.3|15395.8|15391.8|3
1654276390000|2022-06-03 17:13:10|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|13
1654276410000|2022-06-03 17:13:30|||||||||9
1654276430000|2022-06-03 17:13:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|35
1654276470000|2022-06-03 17:14:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|5
1654276500000|2022-06-03 17:15:00|||||||||4
1654276510000|2022-06-03 17:15:10|||||||||1
1654276530000|2022-06-03 17:15:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|28
1654276540000|2022-06-03 17:15:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|1
1654276550000|2022-06-03 17:15:50|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|5
1654276580000|2022-06-03 17:16:20|||||||||1
1654276590000|2022-06-03 17:16:30|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|3
1654276600000|2022-06-03 17:16:40|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|2
1654276620000|2022-06-03 17:17:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|24
1654276630000|2022-06-03 17:17:10|15400.4|15396.4|15398.9|15394.9|15400.4|15396.4|15398.9|15394.9|5
1654276640000|2022-06-03 17:17:20|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|0
1654276670000|2022-06-03 17:17:50|||||||||1
1654276700000|2022-06-03 17:18:20|||||||||5
1654276720000|2022-06-03 17:18:40|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|13
1654276750000|2022-06-03 17:19:10|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|4
1654276770000|2022-06-03 17:19:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|7
1654276780000|2022-06-03 17:19:40|||||||||27
1654276800000|2022-06-03 17:20:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|8
1654276830000|2022-06-03 17:20:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|7
1654276840000|2022-06-03 17:20:40|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|11
1654276860000|2022-06-03 17:21:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|12
1654276880000|2022-06-03 17:21:20|||||||||1
1654276890000|2022-06-03 17:21:30|||||||||3
1654276950000|2022-06-03 17:22:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|20
1654276970000|2022-06-03 17:22:50|||||||||5
1654276980000|2022-06-03 17:23:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|189
1654276990000|2022-06-03 17:23:10|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|13
1654277060000|2022-06-03 17:24:20|||||||||1
1654277090000|2022-06-03 17:24:50|15391.1|15387.1|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|13
1654277100000|2022-06-03 17:25:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654277110000|2022-06-03 17:25:10|||||||||5
1654277180000|2022-06-03 17:26:20|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|18
1654277190000|2022-06-03 17:26:30|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|5
1654277200000|2022-06-03 17:26:40|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|0
1654277210000|2022-06-03 17:26:50|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|2
1654277220000|2022-06-03 17:27:00|||||||||1
1654277230000|2022-06-03 17:27:10|||||||||11
1654277250000|2022-06-03 17:27:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|2
1654277270000|2022-06-03 17:27:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|10
1654277280000|2022-06-03 17:28:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|7
1654277340000|2022-06-03 17:29:00|||||||||1
1654277360000|2022-06-03 17:29:20|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|25
1654277370000|2022-06-03 17:29:30|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|1
1654277380000|2022-06-03 17:29:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|6
1654277390000|2022-06-03 17:29:50|||||||||1
1654277400000|2022-06-03 17:30:00|||||||||7
1654277410000|2022-06-03 17:30:10|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|12
1654277420000|2022-06-03 17:30:20|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|5
1654277430000|2022-06-03 17:30:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|10
1654277440000|2022-06-03 17:30:40|||||||||20
1654277470000|2022-06-03 17:31:10|||||||||2
1654277480000|2022-06-03 17:31:20|||||||||4
1654277490000|2022-06-03 17:31:30|||||||||1
1654277510000|2022-06-03 17:31:50|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|16
1654277520000|2022-06-03 17:32:00|||||||||2
1654277540000|2022-06-03 17:32:20|15394.2|15390.2|15392.6|15388.6|15394.2|15390.2|15392.6|15388.6|21
1654277550000|2022-06-03 17:32:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|8
1654277560000|2022-06-03 17:32:40|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|5
1654277570000|2022-06-03 17:32:50|15391.1|15387.1|15395.8|15391.8|15397.3|15393.3|15391.1|15387.1|12
1654277580000|2022-06-03 17:33:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15392.6|15388.6|43
1654277590000|2022-06-03 17:33:10|||||||||19
1654277640000|2022-06-03 17:34:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|3
1654277690000|2022-06-03 17:34:50|||||||||10
1654277740000|2022-06-03 17:35:40|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|13
1654277750000|2022-06-03 17:35:50|15387.9|15383.9|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|10
1654277760000|2022-06-03 17:36:00|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|1
1654277800000|2022-06-03 17:36:40|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|8
1654277810000|2022-06-03 17:36:50|||||||||25
1654277820000|2022-06-03 17:37:00|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|8
1654277830000|2022-06-03 17:37:10|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|1
1654277850000|2022-06-03 17:37:30|||||||||2
1654277870000|2022-06-03 17:37:50|||||||||3
1654277900000|2022-06-03 17:38:20|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|23
1654277910000|2022-06-03 17:38:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|11
1654277920000|2022-06-03 17:38:40|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|2
1654277930000|2022-06-03 17:38:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|69
1654277940000|2022-06-03 17:39:00|||||||||21
1654277950000|2022-06-03 17:39:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|4
1654277960000|2022-06-03 17:39:20|15389.5|15385.5|15392.6|15388.6|15392.6|15388.6|15389.5|15385.5|5
1654277970000|2022-06-03 17:39:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654278010000|2022-06-03 17:40:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|30
1654278020000|2022-06-03 17:40:20|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|1
1654278030000|2022-06-03 17:40:30|||||||||1
1654278110000|2022-06-03 17:41:50|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|4
1654278130000|2022-06-03 17:42:10|||||||||2
1654278140000|2022-06-03 17:42:20|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15394.2|15390.2|15
1654278150000|2022-06-03 17:42:30|15395.8|15391.8|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|5
1654278170000|2022-06-03 17:42:50|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|29
1654278180000|2022-06-03 17:43:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|6
1654278200000|2022-06-03 17:43:20|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|20
1654278230000|2022-06-03 17:43:50|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|20
1654278240000|2022-06-03 17:44:00|15395.8|15391.8|15395.8|15391.8|15397.3|15393.3|15395.8|15391.8|2
1654278250000|2022-06-03 17:44:10|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|4
1654278260000|2022-06-03 17:44:20|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|3
1654278270000|2022-06-03 17:44:30|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|11
1654278280000|2022-06-03 17:44:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|6
1654278290000|2022-06-03 17:44:50|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|90
1654278310000|2022-06-03 17:45:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|8
1654278320000|2022-06-03 17:45:20|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|9
1654278330000|2022-06-03 17:45:30|||||||||5
1654278360000|2022-06-03 17:46:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|12
1654278380000|2022-06-03 17:46:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|25
1654278390000|2022-06-03 17:46:30|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|10
1654278410000|2022-06-03 17:46:50|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|37
1654278510000|2022-06-03 17:48:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15
1654278530000|2022-06-03 17:48:50|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|2
1654278540000|2022-06-03 17:49:00|||||||||3
1654278550000|2022-06-03 17:49:10|15397.3|15393.3|15398.9|15394.9|15398.9|15394.9|15397.3|15393.3|6
1654278560000|2022-06-03 17:49:20|15397.3|15393.3|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|0
1654278570000|2022-06-03 17:49:30|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|9
1654278580000|2022-06-03 17:49:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|7
1654278590000|2022-06-03 17:49:50|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|1
1654278600000|2022-06-03 17:50:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|5
1654278610000|2022-06-03 17:50:10|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|1
1654278620000|2022-06-03 17:50:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654278640000|2022-06-03 17:50:40|||||||||5
1654278660000|2022-06-03 17:51:00|15391.1|15387.1|15395.8|15391.8|15395.8|15391.8|15391.1|15387.1|20
1654278670000|2022-06-03 17:51:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|1
1654278680000|2022-06-03 17:51:20|||||||||5
1654278690000|2022-06-03 17:51:30|||||||||9
1654278750000|2022-06-03 17:52:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|35
1654278760000|2022-06-03 17:52:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|25
1654278770000|2022-06-03 17:52:50|||||||||27
1654278780000|2022-06-03 17:53:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|46
1654278790000|2022-06-03 17:53:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|55
1654278800000|2022-06-03 17:53:20|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|17
1654278810000|2022-06-03 17:53:30|||||||||2
1654278820000|2022-06-03 17:53:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|18
1654278830000|2022-06-03 17:53:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|9
1654278840000|2022-06-03 17:54:00|||||||||3
1654278850000|2022-06-03 17:54:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|3
1654278870000|2022-06-03 17:54:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|5
1654278900000|2022-06-03 17:55:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|5
1654278920000|2022-06-03 17:55:20|||||||||3
1654278930000|2022-06-03 17:55:30|||||||||1
1654278950000|2022-06-03 17:55:50|||||||||4
1654279010000|2022-06-03 17:56:50|15402|15398|15402|15398|15402|15398|15402|15398|13
1654279020000|2022-06-03 17:57:00|15400.4|15396.4|15402|15398|15402|15398|15400.4|15396.4|2
1654279030000|2022-06-03 17:57:10|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|10
1654279070000|2022-06-03 17:57:50|||||||||1
1654279080000|2022-06-03 17:58:00|15402|15398|15402|15398|15403.6|15399.6|15402|15398|9
1654279090000|2022-06-03 17:58:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654279100000|2022-06-03 17:58:20|||||||||2
1654279110000|2022-06-03 17:58:30|||||||||1
1654279150000|2022-06-03 17:59:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|7
1654279160000|2022-06-03 17:59:20|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|14
1654279170000|2022-06-03 17:59:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|14
1654279180000|2022-06-03 17:59:40|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|3
1654279200000|2022-06-03 18:00:00|||||||||12
1654279220000|2022-06-03 18:00:20|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|5
1654279230000|2022-06-03 18:00:30|||||||||5
1654279240000|2022-06-03 18:00:40|||||||||1
1654279250000|2022-06-03 18:00:50|15402|15398|15402|15398|15402|15398|15402|15398|48
1654279260000|2022-06-03 18:01:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|3
1654279280000|2022-06-03 18:01:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|6
1654279400000|2022-06-03 18:03:20|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|10
1654279410000|2022-06-03 18:03:30|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|8
1654279420000|2022-06-03 18:03:40|15397.3|15393.3|15398.9|15394.9|15400.4|15396.4|15397.3|15393.3|6
1654279430000|2022-06-03 18:03:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|1
1654279470000|2022-06-03 18:04:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|9
1654279500000|2022-06-03 18:05:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|5
1654279540000|2022-06-03 18:05:40|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|18
1654279550000|2022-06-03 18:05:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|9
1654279560000|2022-06-03 18:06:00|||||||||1
1654279600000|2022-06-03 18:06:40|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|42
1654279610000|2022-06-03 18:06:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|8
1654279620000|2022-06-03 18:07:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|7
1654279630000|2022-06-03 18:07:10|15402|15398|15402|15398|15402|15398|15402|15398|4
1654279640000|2022-06-03 18:07:20|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|9
1654279670000|2022-06-03 18:07:50|||||||||53
1654279680000|2022-06-03 18:08:00|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|4
1654279690000|2022-06-03 18:08:10|15403.6|15399.6|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|1
1654279720000|2022-06-03 18:08:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|4
1654279730000|2022-06-03 18:08:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|20
1654279740000|2022-06-03 18:09:00|||||||||1
1654279750000|2022-06-03 18:09:10|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|7
1654279770000|2022-06-03 18:09:30|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|5
1654279790000|2022-06-03 18:09:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|35
1654279800000|2022-06-03 18:10:00|||||||||3
1654279810000|2022-06-03 18:10:10|||||||||1
1654279890000|2022-06-03 18:11:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|64
1654279900000|2022-06-03 18:11:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|3
1654279920000|2022-06-03 18:12:00|||||||||16
1654279970000|2022-06-03 18:12:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|11
1654280030000|2022-06-03 18:13:50|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|8
1654280070000|2022-06-03 18:14:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|17
1654280120000|2022-06-03 18:15:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|17
1654280140000|2022-06-03 18:15:40|15394.2|15390.2|15392.6|15388.6|15394.2|15390.2|15392.6|15388.6|38
1654280150000|2022-06-03 18:15:50|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|72
1654280160000|2022-06-03 18:16:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|9
1654280170000|2022-06-03 18:16:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|76
1654280190000|2022-06-03 18:16:30|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|11
1654280200000|2022-06-03 18:16:40|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|2
1654280210000|2022-06-03 18:16:50|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|2
1654280350000|2022-06-03 18:19:10|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|16
1654280370000|2022-06-03 18:19:30|||||||||2
1654280380000|2022-06-03 18:19:40|15403.6|15399.6|15402|15398|15403.6|15399.6|15402|15398|15
1654280390000|2022-06-03 18:19:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654280410000|2022-06-03 18:20:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|19
1654280420000|2022-06-03 18:20:20|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|10
1654280430000|2022-06-03 18:20:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|21
1654280450000|2022-06-03 18:20:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|53
1654280470000|2022-06-03 18:21:10|||||||||9
1654280510000|2022-06-03 18:21:50|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|48
1654280520000|2022-06-03 18:22:00|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|26
1654280540000|2022-06-03 18:22:20|||||||||7
1654280560000|2022-06-03 18:22:40|||||||||2
1654280580000|2022-06-03 18:23:00|||||||||19
1654280590000|2022-06-03 18:23:10|||||||||22
1654280600000|2022-06-03 18:23:20|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|44
1654280620000|2022-06-03 18:23:40|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|10
1654280650000|2022-06-03 18:24:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|15
1654280660000|2022-06-03 18:24:20|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|8
1654280670000|2022-06-03 18:24:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|8
1654280730000|2022-06-03 18:25:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|52
1654280750000|2022-06-03 18:25:50|||||||||4
1654280770000|2022-06-03 18:26:10|15391.1|15387.1|15387.9|15383.9|15392.6|15388.6|15387.9|15383.9|15
1654280780000|2022-06-03 18:26:20|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|22
1654280790000|2022-06-03 18:26:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|50
1654280800000|2022-06-03 18:26:40|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|14
1654280810000|2022-06-03 18:26:50|||||||||4
1654280830000|2022-06-03 18:27:10|||||||||3
1654280840000|2022-06-03 18:27:20|||||||||9
1654280850000|2022-06-03 18:27:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|1
1654280860000|2022-06-03 18:27:40|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|14
1654280880000|2022-06-03 18:28:00|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|5
1654280890000|2022-06-03 18:28:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654280910000|2022-06-03 18:28:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|4
1654280930000|2022-06-03 18:28:50|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|5
1654280940000|2022-06-03 18:29:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15386.4|15382.4|2
1654280950000|2022-06-03 18:29:10|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|7
1654280960000|2022-06-03 18:29:20|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|9
1654280970000|2022-06-03 18:29:30|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|4
1654280980000|2022-06-03 18:29:40|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|1
1654280990000|2022-06-03 18:29:50|15387.9|15383.9|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|3
1654281000000|2022-06-03 18:30:00|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|12
1654281020000|2022-06-03 18:30:20|||||||||1
1654281040000|2022-06-03 18:30:40|||||||||2
1654281050000|2022-06-03 18:30:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|12
1654281060000|2022-06-03 18:31:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|6
1654281070000|2022-06-03 18:31:10|||||||||7
1654281080000|2022-06-03 18:31:20|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|9
1654281100000|2022-06-03 18:31:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|19
1654281130000|2022-06-03 18:32:10|||||||||2
1654281140000|2022-06-03 18:32:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|1
1654281150000|2022-06-03 18:32:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|23
1654281180000|2022-06-03 18:33:00|||||||||5
1654281240000|2022-06-03 18:34:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|81
1654281270000|2022-06-03 18:34:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|13
1654281280000|2022-06-03 18:34:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|4
1654281290000|2022-06-03 18:34:50|||||||||18
1654281340000|2022-06-03 18:35:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|2
1654281370000|2022-06-03 18:36:10|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|18
1654281430000|2022-06-03 18:37:10|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|9
1654281440000|2022-06-03 18:37:20|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|12
1654281450000|2022-06-03 18:37:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|16
1654281460000|2022-06-03 18:37:40|||||||||2
1654281470000|2022-06-03 18:37:50|||||||||1
1654281480000|2022-06-03 18:38:00|||||||||2
1654281500000|2022-06-03 18:38:20|||||||||1
1654281520000|2022-06-03 18:38:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|7
1654281530000|2022-06-03 18:38:50|||||||||4
1654281540000|2022-06-03 18:39:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|81
1654281550000|2022-06-03 18:39:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|4
1654281570000|2022-06-03 18:39:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|9
1654281580000|2022-06-03 18:39:40|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|5
1654281590000|2022-06-03 18:39:50|||||||||4
1654281600000|2022-06-03 18:40:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|86
1654281610000|2022-06-03 18:40:10|||||||||5
1654281670000|2022-06-03 18:41:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|4
1654281680000|2022-06-03 18:41:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|2
1654281690000|2022-06-03 18:41:30|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|7
1654281710000|2022-06-03 18:41:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|0
1654281730000|2022-06-03 18:42:10|15403.6|15399.6|15402|15398|15403.6|15399.6|15402|15398|5
1654281740000|2022-06-03 18:42:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|0
1654281770000|2022-06-03 18:42:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|2
1654281780000|2022-06-03 18:43:00|||||||||5
1654281790000|2022-06-03 18:43:10|||||||||1
1654281810000|2022-06-03 18:43:30|15400.4|15396.4|15402|15398|15402|15398|15400.4|15396.4|10
1654281820000|2022-06-03 18:43:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654281850000|2022-06-03 18:44:10|||||||||2
1654281860000|2022-06-03 18:44:20|15402|15398|15402|15398|15402|15398|15400.4|15396.4|3
1654281870000|2022-06-03 18:44:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|3
1654281900000|2022-06-03 18:45:00|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|39
1654281910000|2022-06-03 18:45:10|15395.8|15391.8|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|9
1654281950000|2022-06-03 18:45:50|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|10
1654281960000|2022-06-03 18:46:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|2
1654281990000|2022-06-03 18:46:30|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|2
1654282010000|2022-06-03 18:46:50|||||||||11
1654282020000|2022-06-03 18:47:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|5
1654282030000|2022-06-03 18:47:10|||||||||6
1654282070000|2022-06-03 18:47:50|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|22
1654282080000|2022-06-03 18:48:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|21
1654282090000|2022-06-03 18:48:10|||||||||30
1654282100000|2022-06-03 18:48:20|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|49
1654282110000|2022-06-03 18:48:30|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|0
1654282120000|2022-06-03 18:48:40|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|7
1654282130000|2022-06-03 18:48:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|52
1654282140000|2022-06-03 18:49:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|32
1654282150000|2022-06-03 18:49:10|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|16
1654282160000|2022-06-03 18:49:20|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15423.9|15419.9|149
1654282170000|2022-06-03 18:49:30|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|15
1654282180000|2022-06-03 18:49:40|15428.6|15424.6|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|25
1654282190000|2022-06-03 18:49:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|1
1654282200000|2022-06-03 18:50:00|||||||||1
1654282210000|2022-06-03 18:50:10|||||||||6
1654282250000|2022-06-03 18:50:50|||||||||80
1654282260000|2022-06-03 18:51:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|42
1654282270000|2022-06-03 18:51:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15427|15423|92
1654282280000|2022-06-03 18:51:20|||||||||12
1654282290000|2022-06-03 18:51:30|||||||||6
1654282300000|2022-06-03 18:51:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|33
1654282310000|2022-06-03 18:51:50|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|16
1654282320000|2022-06-03 18:52:00|||||||||6
1654282330000|2022-06-03 18:52:10|||||||||6
1654282340000|2022-06-03 18:52:20|||||||||6
1654282350000|2022-06-03 18:52:30|||||||||8
1654282360000|2022-06-03 18:52:40|||||||||6
1654282370000|2022-06-03 18:52:50|||||||||64
1654282380000|2022-06-03 18:53:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|31
1654282400000|2022-06-03 18:53:20|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|40
1654282410000|2022-06-03 18:53:30|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|3
1654282420000|2022-06-03 18:53:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|24
1654282430000|2022-06-03 18:53:50|||||||||6
1654282440000|2022-06-03 18:54:00|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|66
1654282450000|2022-06-03 18:54:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|17
1654282470000|2022-06-03 18:54:30|||||||||17
1654282480000|2022-06-03 18:54:40|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|95
1654282490000|2022-06-03 18:54:50|15427|15423|15427|15423|15427|15423|15427|15423|80
1654282500000|2022-06-03 18:55:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|43
1654282510000|2022-06-03 18:55:10|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|43
1654282520000|2022-06-03 18:55:20|||||||||18
1654282530000|2022-06-03 18:55:30|||||||||14
1654282540000|2022-06-03 18:55:40|||||||||36
1654282550000|2022-06-03 18:55:50|||||||||7
1654282560000|2022-06-03 18:56:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|40
1654282570000|2022-06-03 18:56:10|||||||||8
1654282580000|2022-06-03 18:56:20|||||||||12
1654282590000|2022-06-03 18:56:30|||||||||46
1654282600000|2022-06-03 18:56:40|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|49
1654282610000|2022-06-03 18:56:50|||||||||23
1654282620000|2022-06-03 18:57:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|14
1654282630000|2022-06-03 18:57:10|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|6
1654282640000|2022-06-03 18:57:20|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|11
1654282650000|2022-06-03 18:57:30|||||||||31
1654282670000|2022-06-03 18:57:50|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|36
1654282680000|2022-06-03 18:58:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|10
1654282690000|2022-06-03 18:58:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|70
1654282700000|2022-06-03 18:58:20|||||||||13
1654282710000|2022-06-03 18:58:30|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|48
1654282720000|2022-06-03 18:58:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|10
1654282730000|2022-06-03 18:58:50|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|3
1654282740000|2022-06-03 18:59:00|||||||||12
1654282750000|2022-06-03 18:59:10|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|38
1654282760000|2022-06-03 18:59:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|52
1654282770000|2022-06-03 18:59:30|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|56
1654282780000|2022-06-03 18:59:40|||||||||79
1654282790000|2022-06-03 18:59:50|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|272
1654282800000|2022-06-03 19:00:00|15430.1|15426.1|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|73
1654282810000|2022-06-03 19:00:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|11
1654282820000|2022-06-03 19:00:20|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|117
1654282830000|2022-06-03 19:00:30|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|38
1654282840000|2022-06-03 19:00:40|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|15
1654282850000|2022-06-03 19:00:50|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|4
1654282860000|2022-06-03 19:01:00|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|22
1654282870000|2022-06-03 19:01:10|||||||||14
1654282880000|2022-06-03 19:01:20|||||||||7
1654282890000|2022-06-03 19:01:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|17
1654282900000|2022-06-03 19:01:40|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|10
1654282910000|2022-06-03 19:01:50|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|25
1654282920000|2022-06-03 19:02:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|27
1654282930000|2022-06-03 19:02:10|||||||||5
1654282940000|2022-06-03 19:02:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|75
1654282950000|2022-06-03 19:02:30|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|40
1654282960000|2022-06-03 19:02:40|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|62
1654283000000|2022-06-03 19:03:20|||||||||12
1654283010000|2022-06-03 19:03:30|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|115
1654283020000|2022-06-03 19:03:40|15434.8|15430.8|15439.5|15435.5|15439.5|15435.5|15434.8|15430.8|31
1654283030000|2022-06-03 19:03:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654283040000|2022-06-03 19:04:00|||||||||44
1654283060000|2022-06-03 19:04:20|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|28
1654283070000|2022-06-03 19:04:30|||||||||3
1654283080000|2022-06-03 19:04:40|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|17
1654283090000|2022-06-03 19:04:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|38
1654283100000|2022-06-03 19:05:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|29
1654283110000|2022-06-03 19:05:10|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|5
1654283120000|2022-06-03 19:05:20|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15
1654283130000|2022-06-03 19:05:30|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|22
1654283150000|2022-06-03 19:05:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|6
1654283160000|2022-06-03 19:06:00|||||||||19
1654283170000|2022-06-03 19:06:10|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|21
1654283180000|2022-06-03 19:06:20|||||||||5
1654283190000|2022-06-03 19:06:30|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|1
1654283200000|2022-06-03 19:06:40|||||||||24
1654283210000|2022-06-03 19:06:50|||||||||7
1654283230000|2022-06-03 19:07:10|||||||||3
1654283240000|2022-06-03 19:07:20|||||||||2
1654283250000|2022-06-03 19:07:30|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|31
1654283260000|2022-06-03 19:07:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|10
1654283270000|2022-06-03 19:07:50|||||||||4
1654283280000|2022-06-03 19:08:00|||||||||7
1654283290000|2022-06-03 19:08:10|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|12
1654283300000|2022-06-03 19:08:20|||||||||53
1654283320000|2022-06-03 19:08:40|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|9
1654283330000|2022-06-03 19:08:50|||||||||63
1654283340000|2022-06-03 19:09:00|||||||||1
1654283350000|2022-06-03 19:09:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|7
1654283360000|2022-06-03 19:09:20|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|0
1654283370000|2022-06-03 19:09:30|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15441.1|15437.1|5
1654283380000|2022-06-03 19:09:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654283390000|2022-06-03 19:09:50|||||||||17
1654283400000|2022-06-03 19:10:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|7
1654283420000|2022-06-03 19:10:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|10
1654283430000|2022-06-03 19:10:30|||||||||1
1654283480000|2022-06-03 19:11:20|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|8
1654283510000|2022-06-03 19:11:50|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|940
1654283520000|2022-06-03 19:12:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|9
1654283530000|2022-06-03 19:12:10|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|65
1654283540000|2022-06-03 19:12:20|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|21
1654283550000|2022-06-03 19:12:30|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|7
1654283560000|2022-06-03 19:12:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|13
1654283570000|2022-06-03 19:12:50|15455.1|15451.1|15455.1|15451.1|15456.7|15452.7|15453.6|15449.6|8
1654283580000|2022-06-03 19:13:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|7
1654283590000|2022-06-03 19:13:10|||||||||11
1654283600000|2022-06-03 19:13:20|||||||||17
1654283620000|2022-06-03 19:13:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|25
1654283650000|2022-06-03 19:14:10|||||||||13
1654283680000|2022-06-03 19:14:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|12
1654283710000|2022-06-03 19:15:10|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|61
1654283720000|2022-06-03 19:15:20|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|13
1654283730000|2022-06-03 19:15:30|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15445.8|15441.8|4
1654283740000|2022-06-03 19:15:40|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|2
1654283750000|2022-06-03 19:15:50|||||||||1
1654283760000|2022-06-03 19:16:00|||||||||2
1654283770000|2022-06-03 19:16:10|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|11
1654283780000|2022-06-03 19:16:20|||||||||1
1654283800000|2022-06-03 19:16:40|||||||||7
1654283810000|2022-06-03 19:16:50|||||||||6
1654283820000|2022-06-03 19:17:00|||||||||5
1654283830000|2022-06-03 19:17:10|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|10
1654283840000|2022-06-03 19:17:20|||||||||9
1654283850000|2022-06-03 19:17:30|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|11
1654283860000|2022-06-03 19:17:40|||||||||12
1654283880000|2022-06-03 19:18:00|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|6
1654283890000|2022-06-03 19:18:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|4
1654283900000|2022-06-03 19:18:20|||||||||21
1654283920000|2022-06-03 19:18:40|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|7
1654283930000|2022-06-03 19:18:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|14
1654283940000|2022-06-03 19:19:00|||||||||1
1654283950000|2022-06-03 19:19:10|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|11
1654284000000|2022-06-03 19:20:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654284030000|2022-06-03 19:20:30|||||||||68
1654284040000|2022-06-03 19:20:40|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|15
1654284050000|2022-06-03 19:20:50|||||||||7
1654284080000|2022-06-03 19:21:20|||||||||4
1654284090000|2022-06-03 19:21:30|||||||||3
1654284100000|2022-06-03 19:21:40|||||||||12
1654284110000|2022-06-03 19:21:50|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|30
1654284120000|2022-06-03 19:22:00|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|4
1654284130000|2022-06-03 19:22:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654284140000|2022-06-03 19:22:20|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|4
1654284150000|2022-06-03 19:22:30|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|2
1654284160000|2022-06-03 19:22:40|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|14
1654284170000|2022-06-03 19:22:50|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|31
1654284180000|2022-06-03 19:23:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|73
1654284230000|2022-06-03 19:23:50|||||||||21
1654284240000|2022-06-03 19:24:00|||||||||4
1654284250000|2022-06-03 19:24:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|4
1654284290000|2022-06-03 19:24:50|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|22
1654284300000|2022-06-03 19:25:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|48
1654284320000|2022-06-03 19:25:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|26
1654284330000|2022-06-03 19:25:30|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|17
1654284340000|2022-06-03 19:25:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|16
1654284360000|2022-06-03 19:26:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|8
1654284370000|2022-06-03 19:26:10|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|6
1654284380000|2022-06-03 19:26:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654284390000|2022-06-03 19:26:30|15436.4|15432.4|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|44
1654284400000|2022-06-03 19:26:40|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|23
1654284410000|2022-06-03 19:26:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|37
1654284420000|2022-06-03 19:27:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|2
1654284430000|2022-06-03 19:27:10|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|12
1654284440000|2022-06-03 19:27:20|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|6
1654284460000|2022-06-03 19:27:40|||||||||7
1654284470000|2022-06-03 19:27:50|||||||||1
1654284480000|2022-06-03 19:28:00|||||||||3
1654284490000|2022-06-03 19:28:10|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|8
1654284530000|2022-06-03 19:28:50|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|22
1654284550000|2022-06-03 19:29:10|||||||||1
1654284600000|2022-06-03 19:30:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|30
1654284610000|2022-06-03 19:30:10|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|0
1654284620000|2022-06-03 19:30:20|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|4
1654284630000|2022-06-03 19:30:30|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|33
1654284640000|2022-06-03 19:30:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654284650000|2022-06-03 19:30:50|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|7
1654284660000|2022-06-03 19:31:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|12
1654284670000|2022-06-03 19:31:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|30
1654284680000|2022-06-03 19:31:20|||||||||23
1654284690000|2022-06-03 19:31:30|||||||||11
1654284700000|2022-06-03 19:31:40|||||||||19
1654284710000|2022-06-03 19:31:50|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|32
1654284730000|2022-06-03 19:32:10|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|24
1654284750000|2022-06-03 19:32:30|||||||||2
1654284760000|2022-06-03 19:32:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|37
1654284770000|2022-06-03 19:32:50|15447.3|15443.3|15448.9|15444.9|15450.4|15446.4|15447.3|15443.3|26
1654284780000|2022-06-03 19:33:00|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|4
1654284790000|2022-06-03 19:33:10|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|1
1654284830000|2022-06-03 19:33:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|5
1654284840000|2022-06-03 19:34:00|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|26
1654284850000|2022-06-03 19:34:10|||||||||29
1654284860000|2022-06-03 19:34:20|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|21
1654284870000|2022-06-03 19:34:30|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|13
1654284880000|2022-06-03 19:34:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|16
1654284890000|2022-06-03 19:34:50|||||||||4
1654284900000|2022-06-03 19:35:00|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|15
1654284910000|2022-06-03 19:35:10|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|2
1654284920000|2022-06-03 19:35:20|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|6
1654284940000|2022-06-03 19:35:40|||||||||6
1654284960000|2022-06-03 19:36:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|27
1654284970000|2022-06-03 19:36:10|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|5
1654284990000|2022-06-03 19:36:30|||||||||15
1654285000000|2022-06-03 19:36:40|||||||||1
1654285010000|2022-06-03 19:36:50|||||||||5
1654285020000|2022-06-03 19:37:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|8
1654285030000|2022-06-03 19:37:10|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|0
1654285040000|2022-06-03 19:37:20|||||||||4
1654285050000|2022-06-03 19:37:30|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|10
1654285060000|2022-06-03 19:37:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|12
1654285110000|2022-06-03 19:38:30|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|20
1654285120000|2022-06-03 19:38:40|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|4
1654285140000|2022-06-03 19:39:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|3
1654285150000|2022-06-03 19:39:10|||||||||2
1654285160000|2022-06-03 19:39:20|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|11
1654285170000|2022-06-03 19:39:30|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|1
1654285180000|2022-06-03 19:39:40|15437.9|15433.9|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|1
1654285190000|2022-06-03 19:39:50|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|17
1654285200000|2022-06-03 19:40:00|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15442.6|15438.6|25
1654285210000|2022-06-03 19:40:10|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|22
1654285220000|2022-06-03 19:40:20|15441.1|15437.1|15442.6|15438.6|15442.6|15438.6|15441.1|15437.1|7
1654285230000|2022-06-03 19:40:30|15441.1|15437.1|15442.6|15438.6|15442.6|15438.6|15441.1|15437.1|2
1654285240000|2022-06-03 19:40:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654285250000|2022-06-03 19:40:50|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|6
1654285260000|2022-06-03 19:41:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|5
1654285290000|2022-06-03 19:41:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1654285310000|2022-06-03 19:41:50|||||||||11
1654285320000|2022-06-03 19:42:00|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|16
1654285330000|2022-06-03 19:42:10|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|2
1654285340000|2022-06-03 19:42:20|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|14
1654285350000|2022-06-03 19:42:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|6
1654285360000|2022-06-03 19:42:40|15436.4|15432.4|15433.3|15429.3|15436.4|15432.4|15433.3|15429.3|18
1654285370000|2022-06-03 19:42:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|13
1654285380000|2022-06-03 19:43:00|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|3
1654285390000|2022-06-03 19:43:10|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|3
1654285400000|2022-06-03 19:43:20|||||||||1
1654285410000|2022-06-03 19:43:30|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|10
1654285430000|2022-06-03 19:43:50|||||||||1
1654285440000|2022-06-03 19:44:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|24
1654285450000|2022-06-03 19:44:10|||||||||16
1654285490000|2022-06-03 19:44:50|||||||||4
1654285530000|2022-06-03 19:45:30|||||||||10
1654285550000|2022-06-03 19:45:50|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|21
1654285560000|2022-06-03 19:46:00|||||||||5
1654285570000|2022-06-03 19:46:10|||||||||24
1654285580000|2022-06-03 19:46:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|1
1654285590000|2022-06-03 19:46:30|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|23
1654285600000|2022-06-03 19:46:40|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|11
1654285610000|2022-06-03 19:46:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|37
1654285620000|2022-06-03 19:47:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|2
1654285630000|2022-06-03 19:47:10|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|70
1654285640000|2022-06-03 19:47:20|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|8
1654285650000|2022-06-03 19:47:30|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|11
1654285660000|2022-06-03 19:47:40|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|6
1654285670000|2022-06-03 19:47:50|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|6
1654285680000|2022-06-03 19:48:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|3
1654285690000|2022-06-03 19:48:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|11
1654285700000|2022-06-03 19:48:20|||||||||2
1654285710000|2022-06-03 19:48:30|||||||||2
1654285730000|2022-06-03 19:48:50|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|46
1654285740000|2022-06-03 19:49:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|18
1654285750000|2022-06-03 19:49:10|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|11
1654285760000|2022-06-03 19:49:20|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|5
1654285770000|2022-06-03 19:49:30|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|0
1654285780000|2022-06-03 19:49:40|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|0
1654285790000|2022-06-03 19:49:50|||||||||12
1654285800000|2022-06-03 19:50:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|34
1654285810000|2022-06-03 19:50:10|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|7
1654285820000|2022-06-03 19:50:20|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|4
1654285840000|2022-06-03 19:50:40|||||||||6
1654285850000|2022-06-03 19:50:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|8
1654285860000|2022-06-03 19:51:00|||||||||14
1654285870000|2022-06-03 19:51:10|||||||||6
1654285880000|2022-06-03 19:51:20|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|7
1654285890000|2022-06-03 19:51:30|||||||||6
1654285900000|2022-06-03 19:51:40|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|9
1654285910000|2022-06-03 19:51:50|15441.1|15437.1|15442.6|15438.6|15442.6|15438.6|15441.1|15437.1|13
1654285920000|2022-06-03 19:52:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|2
1654285930000|2022-06-03 19:52:10|||||||||2
1654285940000|2022-06-03 19:52:20|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|56
1654285950000|2022-06-03 19:52:30|||||||||6
1654285960000|2022-06-03 19:52:40|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|7
1654285970000|2022-06-03 19:52:50|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|7
1654285980000|2022-06-03 19:53:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|13
1654285990000|2022-06-03 19:53:10|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|3
1654286000000|2022-06-03 19:53:20|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|14
1654286010000|2022-06-03 19:53:30|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|5
1654286030000|2022-06-03 19:53:50|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|1
1654286040000|2022-06-03 19:54:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15439.5|15435.5|18
1654286070000|2022-06-03 19:54:30|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|39
1654286080000|2022-06-03 19:54:40|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|19
1654286100000|2022-06-03 19:55:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|23
1654286110000|2022-06-03 19:55:10|||||||||3
1654286120000|2022-06-03 19:55:20|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|38
1654286140000|2022-06-03 19:55:40|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|40
1654286160000|2022-06-03 19:56:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|27
1654286170000|2022-06-03 19:56:10|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|58
1654286180000|2022-06-03 19:56:20|||||||||4
1654286190000|2022-06-03 19:56:30|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|27
1654286200000|2022-06-03 19:56:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|7
1654286210000|2022-06-03 19:56:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|14
1654286230000|2022-06-03 19:57:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|56
1654286250000|2022-06-03 19:57:30|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|50
1654286260000|2022-06-03 19:57:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|11
1654286270000|2022-06-03 19:57:50|15453.6|15449.6|15458.3|15454.3|15458.3|15454.3|15453.6|15449.6|90
1654286280000|2022-06-03 19:58:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|39
1654286290000|2022-06-03 19:58:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|48
1654286300000|2022-06-03 19:58:20|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|73
1654286310000|2022-06-03 19:58:30|||||||||2
1654286320000|2022-06-03 19:58:40|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|18
1654286330000|2022-06-03 19:58:50|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|60
1654286340000|2022-06-03 19:59:00|15464.5|15460.5|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|180
1654286350000|2022-06-03 19:59:10|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|150
1654286360000|2022-06-03 19:59:20|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|180
1654286370000|2022-06-03 19:59:30|15470.8|15466.8|15481.7|15477.7|15481.7|15477.7|15470.8|15466.8|153
1654286380000|2022-06-03 19:59:40|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|312
1654286390000|2022-06-03 19:59:50|15487.9|15483.9|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|283
1654286400000|2022-06-03 20:00:00|15487.9|15483.9|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|151
1654286410000|2022-06-03 20:00:10|15492.6|15488.6|15489.5|15485.5|15492.6|15488.6|15487.9|15483.9|87
1654286420000|2022-06-03 20:00:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|57
1654286430000|2022-06-03 20:00:30|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|58
1654286440000|2022-06-03 20:00:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|84
1654286450000|2022-06-03 20:00:50|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|81
1654286460000|2022-06-03 20:01:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|16
1654286470000|2022-06-03 20:01:10|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|57
1654286480000|2022-06-03 20:01:20|||||||||15
1654286490000|2022-06-03 20:01:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|65
1654286500000|2022-06-03 20:01:40|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|22
1654286510000|2022-06-03 20:01:50|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|37
1654286520000|2022-06-03 20:02:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|22
1654286530000|2022-06-03 20:02:10|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|24
1654286540000|2022-06-03 20:02:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|4
1654286550000|2022-06-03 20:02:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|9
1654286560000|2022-06-03 20:02:40|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|23
1654286570000|2022-06-03 20:02:50|||||||||2
1654286580000|2022-06-03 20:03:00|||||||||39
1654286590000|2022-06-03 20:03:10|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|27
1654286600000|2022-06-03 20:03:20|||||||||4
1654286610000|2022-06-03 20:03:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15
1654286620000|2022-06-03 20:03:40|15473.9|15469.9|15480.1|15476.1|15481.7|15477.7|15473.9|15469.9|44
1654286630000|2022-06-03 20:03:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|2
1654286640000|2022-06-03 20:04:00|15475.4|15471.4|15477|15473|15478.6|15474.6|15475.4|15471.4|14
1654286650000|2022-06-03 20:04:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|8
1654286660000|2022-06-03 20:04:20|||||||||2
1654286670000|2022-06-03 20:04:30|||||||||7
1654286680000|2022-06-03 20:04:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|17
1654286690000|2022-06-03 20:04:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|10
1654286700000|2022-06-03 20:05:00|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|10
1654286730000|2022-06-03 20:05:30|||||||||13
1654286740000|2022-06-03 20:05:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|16
1654286760000|2022-06-03 20:06:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|10
1654286770000|2022-06-03 20:06:10|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|13
1654286780000|2022-06-03 20:06:20|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|29
1654286790000|2022-06-03 20:06:30|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|26
1654286800000|2022-06-03 20:06:40|||||||||2
1654286810000|2022-06-03 20:06:50|||||||||22
1654286820000|2022-06-03 20:07:00|||||||||5
1654286840000|2022-06-03 20:07:20|||||||||7
1654286850000|2022-06-03 20:07:30|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|6
1654286900000|2022-06-03 20:08:20|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|11
1654286910000|2022-06-03 20:08:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|6
1654286920000|2022-06-03 20:08:40|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|1
1654286930000|2022-06-03 20:08:50|||||||||3
1654286940000|2022-06-03 20:09:00|||||||||14
1654286950000|2022-06-03 20:09:10|||||||||12
1654286960000|2022-06-03 20:09:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|80
1654286970000|2022-06-03 20:09:30|||||||||82
1654286980000|2022-06-03 20:09:40|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|46
1654286990000|2022-06-03 20:09:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|51
1654287000000|2022-06-03 20:10:00|||||||||14
1654287010000|2022-06-03 20:10:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|24
1654287030000|2022-06-03 20:10:30|||||||||18
1654287040000|2022-06-03 20:10:40|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|27
1654287050000|2022-06-03 20:10:50|||||||||3
1654287060000|2022-06-03 20:11:00|||||||||27
1654287070000|2022-06-03 20:11:10|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1654287080000|2022-06-03 20:11:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|12
1654287090000|2022-06-03 20:11:30|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|14
1654287110000|2022-06-03 20:11:50|||||||||13
1654287120000|2022-06-03 20:12:00|||||||||17
1654287130000|2022-06-03 20:12:10|||||||||6
1654287140000|2022-06-03 20:12:20|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|30
1654287150000|2022-06-03 20:12:30|||||||||4
1654287160000|2022-06-03 20:12:40|||||||||13
1654287170000|2022-06-03 20:12:50|15458.3|15454.3|15458.3|15454.3|15459.8|15455.8|15458.3|15454.3|43
1654287180000|2022-06-03 20:13:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|8
1654287190000|2022-06-03 20:13:10|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|8
1654287200000|2022-06-03 20:13:20|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|19
1654287210000|2022-06-03 20:13:30|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|16
1654287220000|2022-06-03 20:13:40|||||||||12
1654287230000|2022-06-03 20:13:50|||||||||18
1654287240000|2022-06-03 20:14:00|||||||||14
1654287250000|2022-06-03 20:14:10|||||||||14
1654287260000|2022-06-03 20:14:20|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|25
1654287270000|2022-06-03 20:14:30|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|9
1654287280000|2022-06-03 20:14:40|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15448.9|15444.9|10
1654287290000|2022-06-03 20:14:50|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|27
1654287300000|2022-06-03 20:15:00|||||||||11
1654287310000|2022-06-03 20:15:10|15452|15448|15452|15448|15452|15448|15452|15448|82
1654287320000|2022-06-03 20:15:20|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|32
1654287330000|2022-06-03 20:15:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|30
1654287340000|2022-06-03 20:15:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|77
1654287350000|2022-06-03 20:15:50|15459.8|15455.8|15461.4|15457.4|15462.9|15458.9|15459.8|15455.8|27
1654287360000|2022-06-03 20:16:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|18
1654287370000|2022-06-03 20:16:10|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|12
1654287380000|2022-06-03 20:16:20|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|17
1654287390000|2022-06-03 20:16:30|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15459.8|15455.8|10
1654287410000|2022-06-03 20:16:50|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|10
1654287420000|2022-06-03 20:17:00|||||||||11
1654287430000|2022-06-03 20:17:10|15458.3|15454.3|15462.9|15458.9|15462.9|15458.9|15458.3|15454.3|92
1654287440000|2022-06-03 20:17:20|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|27
1654287450000|2022-06-03 20:17:30|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|14
1654287460000|2022-06-03 20:17:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|20
1654287470000|2022-06-03 20:17:50|||||||||16
1654287490000|2022-06-03 20:18:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|23
1654287500000|2022-06-03 20:18:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|7
1654287510000|2022-06-03 20:18:30|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|6
1654287520000|2022-06-03 20:18:40|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|6
1654287530000|2022-06-03 20:18:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|3
1654287540000|2022-06-03 20:19:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|19
1654287550000|2022-06-03 20:19:10|||||||||1
1654287560000|2022-06-03 20:19:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|2
1654287570000|2022-06-03 20:19:30|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|5
1654287580000|2022-06-03 20:19:40|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|3
1654287590000|2022-06-03 20:19:50|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|8
1654287600000|2022-06-03 20:20:00|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15467.6|15463.6|11
1654287610000|2022-06-03 20:20:10|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|1
1654287630000|2022-06-03 20:20:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|3
1654287650000|2022-06-03 20:20:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654287660000|2022-06-03 20:21:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|5
1654287680000|2022-06-03 20:21:20|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|38
1654287690000|2022-06-03 20:21:30|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654287700000|2022-06-03 20:21:40|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654287710000|2022-06-03 20:21:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|4
1654287720000|2022-06-03 20:22:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|1
1654287770000|2022-06-03 20:22:50|||||||||18
1654287800000|2022-06-03 20:23:20|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|25
1654287840000|2022-06-03 20:24:00|||||||||7
1654287850000|2022-06-03 20:24:10|||||||||10
1654287860000|2022-06-03 20:24:20|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|4
1654287870000|2022-06-03 20:24:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|1
1654287880000|2022-06-03 20:24:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|8
1654287890000|2022-06-03 20:24:50|||||||||7
1654287910000|2022-06-03 20:25:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|42
1654287920000|2022-06-03 20:25:20|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|17
1654287930000|2022-06-03 20:25:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|4
1654287940000|2022-06-03 20:25:40|15477|15473|15477|15473|15477|15473|15477|15473|5
1654287960000|2022-06-03 20:26:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654287970000|2022-06-03 20:26:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|4
1654287990000|2022-06-03 20:26:30|||||||||6
1654288020000|2022-06-03 20:27:00|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|11
1654288040000|2022-06-03 20:27:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|3
1654288050000|2022-06-03 20:27:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|14
1654288060000|2022-06-03 20:27:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|16
1654288070000|2022-06-03 20:27:50|15477|15473|15477|15473|15477|15473|15477|15473|10
1654288080000|2022-06-03 20:28:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654288110000|2022-06-03 20:28:30|15477|15473|15477|15473|15478.6|15474.6|15477|15473|1
1654288120000|2022-06-03 20:28:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654288150000|2022-06-03 20:29:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|8
1654288160000|2022-06-03 20:29:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|18
1654288170000|2022-06-03 20:29:30|15486.4|15482.4|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|23
1654288180000|2022-06-03 20:29:40|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|11
1654288190000|2022-06-03 20:29:50|15484.8|15480.8|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|1
1654288200000|2022-06-03 20:30:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|9
1654288230000|2022-06-03 20:30:30|||||||||4
1654288250000|2022-06-03 20:30:50|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|11
1654288260000|2022-06-03 20:31:00|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|5
1654288280000|2022-06-03 20:31:20|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|1
1654288290000|2022-06-03 20:31:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|2
1654288310000|2022-06-03 20:31:50|||||||||1
1654288320000|2022-06-03 20:32:00|||||||||6
1654288330000|2022-06-03 20:32:10|||||||||1
1654288350000|2022-06-03 20:32:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|17
1654288360000|2022-06-03 20:32:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|41
1654288370000|2022-06-03 20:32:50|||||||||10
1654288420000|2022-06-03 20:33:40|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|6
1654288430000|2022-06-03 20:33:50|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15486.4|15482.4|44
1654288440000|2022-06-03 20:34:00|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|4
1654288470000|2022-06-03 20:34:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654288500000|2022-06-03 20:35:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|4
1654288510000|2022-06-03 20:35:10|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|26
1654288520000|2022-06-03 20:35:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|9
1654288530000|2022-06-03 20:35:30|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|9
1654288590000|2022-06-03 20:36:30|15483.3|15479.3|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|6
1654288600000|2022-06-03 20:36:40|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|4
1654288610000|2022-06-03 20:36:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654288620000|2022-06-03 20:37:00|||||||||7
1654288630000|2022-06-03 20:37:10|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|4
1654288640000|2022-06-03 20:37:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|2
1654288650000|2022-06-03 20:37:30|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|2
1654288710000|2022-06-03 20:38:30|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|6
1654288730000|2022-06-03 20:38:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|3
1654288740000|2022-06-03 20:39:00|15480.1|15476.1|15475.4|15471.4|15480.1|15476.1|15475.4|15471.4|21
1654288750000|2022-06-03 20:39:10|||||||||1
1654288760000|2022-06-03 20:39:20|15477|15473|15473.9|15469.9|15477|15473|15473.9|15469.9|11
1654288770000|2022-06-03 20:39:30|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|2
1654288780000|2022-06-03 20:39:40|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|4
1654288790000|2022-06-03 20:39:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654288820000|2022-06-03 20:40:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|14
1654288830000|2022-06-03 20:40:30|||||||||15
1654288890000|2022-06-03 20:41:30|||||||||10
1654288900000|2022-06-03 20:41:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|6
1654288910000|2022-06-03 20:41:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|0
1654288950000|2022-06-03 20:42:30|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|0
1654288960000|2022-06-03 20:42:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654288970000|2022-06-03 20:42:50|||||||||6
1654288980000|2022-06-03 20:43:00|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|2
1654288990000|2022-06-03 20:43:10|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|3
1654289000000|2022-06-03 20:43:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|9
1654289010000|2022-06-03 20:43:30|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|0
1654289020000|2022-06-03 20:43:40|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|0
1654289040000|2022-06-03 20:44:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654289050000|2022-06-03 20:44:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|1
1654289060000|2022-06-03 20:44:20|||||||||8
1654289080000|2022-06-03 20:44:40|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|5
1654289100000|2022-06-03 20:45:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|4
1654289110000|2022-06-03 20:45:10|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|76
1654289120000|2022-06-03 20:45:20|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|0
1654289130000|2022-06-03 20:45:30|||||||||3
1654289140000|2022-06-03 20:45:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|6
1654289150000|2022-06-03 20:45:50|||||||||15
1654289170000|2022-06-03 20:46:10|||||||||15
1654289180000|2022-06-03 20:46:20|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|6
1654289190000|2022-06-03 20:46:30|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|21
1654289200000|2022-06-03 20:46:40|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|43
1654289210000|2022-06-03 20:46:50|||||||||3
1654289220000|2022-06-03 20:47:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|18
1654289240000|2022-06-03 20:47:20|||||||||15
1654289250000|2022-06-03 20:47:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|27
1654289270000|2022-06-03 20:47:50|||||||||1
1654289280000|2022-06-03 20:48:00|||||||||1
1654289290000|2022-06-03 20:48:10|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|12
1654289300000|2022-06-03 20:48:20|||||||||42
1654289310000|2022-06-03 20:48:30|||||||||2
1654289320000|2022-06-03 20:48:40|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|51
1654289330000|2022-06-03 20:48:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15
1654289340000|2022-06-03 20:49:00|||||||||4
1654289350000|2022-06-03 20:49:10|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|24
1654289360000|2022-06-03 20:49:20|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|7
1654289370000|2022-06-03 20:49:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|0
1654289390000|2022-06-03 20:49:50|||||||||8
1654289400000|2022-06-03 20:50:00|||||||||2
1654289410000|2022-06-03 20:50:10|||||||||7
1654289430000|2022-06-03 20:50:30|||||||||13
1654289440000|2022-06-03 20:50:40|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|30
1654289460000|2022-06-03 20:51:00|||||||||10
1654289470000|2022-06-03 20:51:10|||||||||7
1654289480000|2022-06-03 20:51:20|||||||||2
1654289490000|2022-06-03 20:51:30|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|31
1654289530000|2022-06-03 20:52:10|||||||||2
1654289540000|2022-06-03 20:52:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|10
1654289560000|2022-06-03 20:52:40|||||||||1
1654289590000|2022-06-03 20:53:10|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|12
1654289600000|2022-06-03 20:53:20|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|8
1654289610000|2022-06-03 20:53:30|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|4
1654289620000|2022-06-03 20:53:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654289670000|2022-06-03 20:54:30|||||||||1
1654289680000|2022-06-03 20:54:40|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|1
1654289700000|2022-06-03 20:55:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654289710000|2022-06-03 20:55:10|||||||||6
1654289730000|2022-06-03 20:55:30|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|14
1654289760000|2022-06-03 20:56:00|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|13
1654289790000|2022-06-03 20:56:30|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|7
1654289820000|2022-06-03 20:57:00|15486.4|15482.4|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|37
1654289830000|2022-06-03 20:57:10|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|7
1654289850000|2022-06-03 20:57:30|||||||||25
1654289860000|2022-06-03 20:57:40|||||||||6
1654289870000|2022-06-03 20:57:50|||||||||2
1654289880000|2022-06-03 20:58:00|15484.8|15480.8|15489.5|15485.5|15491.1|15487.1|15484.8|15480.8|2
1654289890000|2022-06-03 20:58:10|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|38
1654289930000|2022-06-03 20:58:50|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|9
1654289940000|2022-06-03 20:59:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|6
1654289950000|2022-06-03 20:59:10|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|1
1654289970000|2022-06-03 20:59:30|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|21
1654289980000|2022-06-03 20:59:40|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|30
1654289990000|2022-06-03 20:59:50|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|3
1654466400000|2022-06-05 22:00:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654466410000|2022-06-05 22:00:10|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|3
1654466420000|2022-06-05 22:00:20|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|2
1654466430000|2022-06-05 22:00:30|15475.4|15471.4|15470.8|15466.8|15475.4|15471.4|15470.8|15466.8|7
1654466440000|2022-06-05 22:00:40|15469.2|15465.2|15459.8|15455.8|15469.2|15465.2|15459.8|15455.8|40
1654466450000|2022-06-05 22:00:50|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15456.7|15452.7|3
1654466460000|2022-06-05 22:01:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|0
1654466470000|2022-06-05 22:01:10|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|5
1654466480000|2022-06-05 22:01:20|15459.8|15455.8|15458.3|15454.3|15459.8|15455.8|15458.3|15454.3|6
1654466510000|2022-06-05 22:01:50|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|8
1654466520000|2022-06-05 22:02:00|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15456.7|15452.7|0
1654466530000|2022-06-05 22:02:10|15456.7|15452.7|15455.1|15451.1|15458.3|15454.3|15455.1|15451.1|19
1654466540000|2022-06-05 22:02:20|15456.7|15452.7|15458.3|15454.3|15458.3|15454.3|15452|15448|77
1654466550000|2022-06-05 22:02:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|7
1654466560000|2022-06-05 22:02:40|15455.1|15451.1|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|1
1654466570000|2022-06-05 22:02:50|15456.7|15452.7|15455.1|15451.1|15458.3|15454.3|15455.1|15451.1|10
1654466580000|2022-06-05 22:03:00|15456.7|15452.7|15455.1|15451.1|15458.3|15454.3|15453.6|15449.6|13
1654466590000|2022-06-05 22:03:10|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|3
1654466600000|2022-06-05 22:03:20|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|2
1654466620000|2022-06-05 22:03:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|2
1654466640000|2022-06-05 22:04:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654466650000|2022-06-05 22:04:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|7
1654466660000|2022-06-05 22:04:20|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|0
1654466670000|2022-06-05 22:04:30|15459.8|15455.8|15458.3|15454.3|15459.8|15455.8|15458.3|15454.3|0
1654466700000|2022-06-05 22:05:00|||||||||1
1654466710000|2022-06-05 22:05:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15
1654466720000|2022-06-05 22:05:20|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|18
1654466730000|2022-06-05 22:05:30|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|2
1654466750000|2022-06-05 22:05:50|||||||||20
1654466780000|2022-06-05 22:06:20|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|2
1654466790000|2022-06-05 22:06:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|3
1654466810000|2022-06-05 22:06:50|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|2
1654466820000|2022-06-05 22:07:00|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|4
1654466830000|2022-06-05 22:07:10|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|1
1654466840000|2022-06-05 22:07:20|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|1
1654466880000|2022-06-05 22:08:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654466890000|2022-06-05 22:08:10|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|5
1654466900000|2022-06-05 22:08:20|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|7
1654466940000|2022-06-05 22:09:00|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|1
1654466950000|2022-06-05 22:09:10|||||||||14
1654466960000|2022-06-05 22:09:20|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654466970000|2022-06-05 22:09:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|6
1654466980000|2022-06-05 22:09:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654466990000|2022-06-05 22:09:50|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|4
1654467040000|2022-06-05 22:10:40|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|5
1654467050000|2022-06-05 22:10:50|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|2
1654467110000|2022-06-05 22:11:50|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|1
1654467130000|2022-06-05 22:12:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|1
1654467140000|2022-06-05 22:12:20|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|2
1654467150000|2022-06-05 22:12:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654467160000|2022-06-05 22:12:40|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|3
1654467180000|2022-06-05 22:13:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15
1654467190000|2022-06-05 22:13:10|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|3
1654467210000|2022-06-05 22:13:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|0
1654467220000|2022-06-05 22:13:40|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|8
1654467240000|2022-06-05 22:14:00|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|9
1654467270000|2022-06-05 22:14:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|2
1654467280000|2022-06-05 22:14:40|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|9
1654467290000|2022-06-05 22:14:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654467300000|2022-06-05 22:15:00|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|9
1654467310000|2022-06-05 22:15:10|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|7
1654467320000|2022-06-05 22:15:20|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|6
1654467330000|2022-06-05 22:15:30|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|3
1654467340000|2022-06-05 22:15:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654467350000|2022-06-05 22:15:50|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|6
1654467360000|2022-06-05 22:16:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|3
1654467530000|2022-06-05 22:18:50|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|2
1654467550000|2022-06-05 22:19:10|||||||||10
1654467860000|2022-06-05 22:24:20|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|1
1654467880000|2022-06-05 22:24:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654467930000|2022-06-05 22:25:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|18
1654467970000|2022-06-05 22:26:10|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|6
1654467990000|2022-06-05 22:26:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654468020000|2022-06-05 22:27:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|5
1654468040000|2022-06-05 22:27:20|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|2
1654468130000|2022-06-05 22:28:50|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|4
1654468140000|2022-06-05 22:29:00|15466.1|15462.1|15464.5|15460.5|15466.1|15462.1|15464.5|15460.5|1
1654468150000|2022-06-05 22:29:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|1
1654468160000|2022-06-05 22:29:20|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|5
1654468170000|2022-06-05 22:29:30|||||||||1
1654468200000|2022-06-05 22:30:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654468210000|2022-06-05 22:30:10|||||||||2
1654468230000|2022-06-05 22:30:30|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654468250000|2022-06-05 22:30:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1654468320000|2022-06-05 22:32:00|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|3
1654468330000|2022-06-05 22:32:10|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1654468340000|2022-06-05 22:32:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|5
1654468350000|2022-06-05 22:32:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|1
1654468370000|2022-06-05 22:32:50|||||||||1
1654468380000|2022-06-05 22:33:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|2
1654468410000|2022-06-05 22:33:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|9
1654468440000|2022-06-05 22:34:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654468450000|2022-06-05 22:34:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|11
1654468460000|2022-06-05 22:34:20|||||||||19
1654468470000|2022-06-05 22:34:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|4
1654468510000|2022-06-05 22:35:10|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|14
1654468600000|2022-06-05 22:36:40|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|1
1654468630000|2022-06-05 22:37:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654468640000|2022-06-05 22:37:20|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|4
1654468680000|2022-06-05 22:38:00|||||||||1
1654468690000|2022-06-05 22:38:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654468780000|2022-06-05 22:39:40|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|6
1654468920000|2022-06-05 22:42:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|2
1654469010000|2022-06-05 22:43:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|4
1654469030000|2022-06-05 22:43:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654469040000|2022-06-05 22:44:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|1
1654469050000|2022-06-05 22:44:10|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|3
1654469090000|2022-06-05 22:44:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1654469120000|2022-06-05 22:45:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|2
1654469140000|2022-06-05 22:45:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654469170000|2022-06-05 22:46:10|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|4
1654469250000|2022-06-05 22:47:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654469330000|2022-06-05 22:48:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|5
1654469370000|2022-06-05 22:49:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|4
1654469410000|2022-06-05 22:50:10|||||||||1
1654469420000|2022-06-05 22:50:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|9
1654469460000|2022-06-05 22:51:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654469520000|2022-06-05 22:52:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654469690000|2022-06-05 22:54:50|||||||||1
1654469700000|2022-06-05 22:55:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654469710000|2022-06-05 22:55:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654469750000|2022-06-05 22:55:50|||||||||1
1654469780000|2022-06-05 22:56:20|||||||||5
1654469790000|2022-06-05 22:56:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|4
1654469870000|2022-06-05 22:57:50|||||||||1
1654469930000|2022-06-05 22:58:50|||||||||1
1654469940000|2022-06-05 22:59:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654469990000|2022-06-05 22:59:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|9
1654470050000|2022-06-05 23:00:50|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|1
1654470070000|2022-06-05 23:01:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|1
1654470090000|2022-06-05 23:01:30|||||||||1
1654470120000|2022-06-05 23:02:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|5
1654470170000|2022-06-05 23:02:50|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|8
1654470180000|2022-06-05 23:03:00|15484.8|15480.8|15480.1|15476.1|15484.8|15480.8|15480.1|15476.1|2
1654470190000|2022-06-05 23:03:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|2
1654470200000|2022-06-05 23:03:20|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15478.6|15474.6|1
1654470210000|2022-06-05 23:03:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|1
1654470240000|2022-06-05 23:04:00|||||||||1
1654470250000|2022-06-05 23:04:10|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|2
1654470260000|2022-06-05 23:04:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654470280000|2022-06-05 23:04:40|15477|15473|15477|15473|15477|15473|15477|15473|6
1654470290000|2022-06-05 23:04:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654470300000|2022-06-05 23:05:00|||||||||1
1654470320000|2022-06-05 23:05:20|15477|15473|15477|15473|15477|15473|15477|15473|11
1654470340000|2022-06-05 23:05:40|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|1
1654470370000|2022-06-05 23:06:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654470380000|2022-06-05 23:06:20|15477|15473|15477|15473|15477|15473|15477|15473|2
1654470460000|2022-06-05 23:07:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654470470000|2022-06-05 23:07:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|1
1654470550000|2022-06-05 23:09:10|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|1
1654470650000|2022-06-05 23:10:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654470710000|2022-06-05 23:11:50|||||||||1
1654470870000|2022-06-05 23:14:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|1
1654470900000|2022-06-05 23:15:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|3
1654470930000|2022-06-05 23:15:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654470940000|2022-06-05 23:15:40|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1654470950000|2022-06-05 23:15:50|||||||||1
1654471010000|2022-06-05 23:16:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654471120000|2022-06-05 23:18:40|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|1
1654471200000|2022-06-05 23:20:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|5
1654471220000|2022-06-05 23:20:20|||||||||1
1654471230000|2022-06-05 23:20:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654471260000|2022-06-05 23:21:00|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|1
1654471280000|2022-06-05 23:21:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654471370000|2022-06-05 23:22:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654471520000|2022-06-05 23:25:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654471610000|2022-06-05 23:26:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654471680000|2022-06-05 23:28:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654471710000|2022-06-05 23:28:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|1
1654471720000|2022-06-05 23:28:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654471800000|2022-06-05 23:30:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654471810000|2022-06-05 23:30:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654471840000|2022-06-05 23:30:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|2
1654471980000|2022-06-05 23:33:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|2
1654472020000|2022-06-05 23:33:40|||||||||3
1654472090000|2022-06-05 23:34:50|||||||||3
1654472110000|2022-06-05 23:35:10|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|0
1654472120000|2022-06-05 23:35:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654472130000|2022-06-05 23:35:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654472160000|2022-06-05 23:36:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654472170000|2022-06-05 23:36:10|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654472250000|2022-06-05 23:37:30|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|1
1654472260000|2022-06-05 23:37:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654472660000|2022-06-05 23:44:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1654472690000|2022-06-05 23:44:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654472700000|2022-06-05 23:45:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654472750000|2022-06-05 23:45:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|7
1654472760000|2022-06-05 23:46:00|||||||||6
1654472800000|2022-06-05 23:46:40|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|2
1654472810000|2022-06-05 23:46:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654472820000|2022-06-05 23:47:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654472860000|2022-06-05 23:47:40|15477|15473|15477|15473|15477|15473|15477|15473|0
1654472880000|2022-06-05 23:48:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654472900000|2022-06-05 23:48:20|15477|15473|15477|15473|15477|15473|15477|15473|1
1654472930000|2022-06-05 23:48:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654472970000|2022-06-05 23:49:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|5
1654472980000|2022-06-05 23:49:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|1
1654473000000|2022-06-05 23:50:00|15477|15473|15477|15473|15477|15473|15477|15473|4
1654473010000|2022-06-05 23:50:10|15478.6|15474.6|15477|15473|15478.6|15474.6|15477|15473|1
1654473020000|2022-06-05 23:50:20|||||||||2
1654473040000|2022-06-05 23:50:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|3
1654473050000|2022-06-05 23:50:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|0
1654473060000|2022-06-05 23:51:00|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|0
1654473090000|2022-06-05 23:51:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654473180000|2022-06-05 23:53:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|5
1654473230000|2022-06-05 23:53:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|2
1654473260000|2022-06-05 23:54:20|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|3
1654473280000|2022-06-05 23:54:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|2
1654473290000|2022-06-05 23:54:50|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|9
1654473310000|2022-06-05 23:55:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654473320000|2022-06-05 23:55:20|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|4
1654473350000|2022-06-05 23:55:50|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|3
1654473370000|2022-06-05 23:56:10|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|1
1654473380000|2022-06-05 23:56:20|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|3
1654473410000|2022-06-05 23:56:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654473420000|2022-06-05 23:57:00|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|0
1654473460000|2022-06-05 23:57:40|||||||||4
1654473470000|2022-06-05 23:57:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|2
1654473500000|2022-06-05 23:58:20|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|1
1654473540000|2022-06-05 23:59:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654473590000|2022-06-05 23:59:50|||||||||1
1654473600000|2022-06-06 00:00:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15
1654473610000|2022-06-06 00:00:10|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|30
1654473620000|2022-06-06 00:00:20|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|43
1654473630000|2022-06-06 00:00:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|16
1654473640000|2022-06-06 00:00:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|3
1654473650000|2022-06-06 00:00:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|1
1654473660000|2022-06-06 00:01:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|2
1654473680000|2022-06-06 00:01:20|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|6
1654473690000|2022-06-06 00:01:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|1
1654473720000|2022-06-06 00:02:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|2
1654473730000|2022-06-06 00:02:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|3
1654473740000|2022-06-06 00:02:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|1
1654473750000|2022-06-06 00:02:30|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|0
1654473760000|2022-06-06 00:02:40|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|1
1654473770000|2022-06-06 00:02:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|1
1654473780000|2022-06-06 00:03:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|1
1654473790000|2022-06-06 00:03:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|0
1654473810000|2022-06-06 00:03:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|1
1654473840000|2022-06-06 00:04:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654473850000|2022-06-06 00:04:10|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|3
1654473870000|2022-06-06 00:04:30|||||||||12
1654473880000|2022-06-06 00:04:40|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|2
1654473890000|2022-06-06 00:04:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|2
1654473900000|2022-06-06 00:05:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654473920000|2022-06-06 00:05:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|3
1654473930000|2022-06-06 00:05:30|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|1
1654473940000|2022-06-06 00:05:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654473960000|2022-06-06 00:06:00|15483.3|15479.3|15480.1|15476.1|15483.3|15479.3|15478.6|15474.6|9
1654473980000|2022-06-06 00:06:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654474000000|2022-06-06 00:06:40|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|0
1654474010000|2022-06-06 00:06:50|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|1
1654474020000|2022-06-06 00:07:00|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|1
1654474040000|2022-06-06 00:07:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|3
1654474050000|2022-06-06 00:07:30|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|0
1654474060000|2022-06-06 00:07:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654474070000|2022-06-06 00:07:50|||||||||1
1654474080000|2022-06-06 00:08:00|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|5
1654474090000|2022-06-06 00:08:10|||||||||2
1654474100000|2022-06-06 00:08:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|2
1654474140000|2022-06-06 00:09:00|15475.4|15471.4|15477|15473|15477|15473|15475.4|15471.4|37
1654474150000|2022-06-06 00:09:10|15475.4|15471.4|15475.4|15471.4|15477|15473|15475.4|15471.4|3
1654474160000|2022-06-06 00:09:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|2
1654474170000|2022-06-06 00:09:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|7
1654474180000|2022-06-06 00:09:40|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|5
1654474190000|2022-06-06 00:09:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654474200000|2022-06-06 00:10:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654474240000|2022-06-06 00:10:40|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|1
1654474250000|2022-06-06 00:10:50|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|3
1654474280000|2022-06-06 00:11:20|||||||||1
1654474310000|2022-06-06 00:11:50|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|2
1654474350000|2022-06-06 00:12:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654474360000|2022-06-06 00:12:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654474380000|2022-06-06 00:13:00|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|5
1654474400000|2022-06-06 00:13:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654474430000|2022-06-06 00:13:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|2
1654474440000|2022-06-06 00:14:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654474450000|2022-06-06 00:14:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|4
1654474470000|2022-06-06 00:14:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|1
1654474480000|2022-06-06 00:14:40|||||||||1
1654474490000|2022-06-06 00:14:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654474500000|2022-06-06 00:15:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|20
1654474540000|2022-06-06 00:15:40|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|2
1654474550000|2022-06-06 00:15:50|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|1
1654474560000|2022-06-06 00:16:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|4
1654474640000|2022-06-06 00:17:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1654474650000|2022-06-06 00:17:30|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|0
1654474670000|2022-06-06 00:17:50|||||||||1
1654474680000|2022-06-06 00:18:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|37
1654474800000|2022-06-06 00:20:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654474830000|2022-06-06 00:20:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1654474840000|2022-06-06 00:20:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654474850000|2022-06-06 00:20:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1654474860000|2022-06-06 00:21:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|6
1654474900000|2022-06-06 00:21:40|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654474930000|2022-06-06 00:22:10|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|4
1654474950000|2022-06-06 00:22:30|||||||||2
1654474980000|2022-06-06 00:23:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|4
1654474990000|2022-06-06 00:23:10|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|4
1654475000000|2022-06-06 00:23:20|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|8
1654475010000|2022-06-06 00:23:30|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1654475030000|2022-06-06 00:23:50|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|3
1654475090000|2022-06-06 00:24:50|||||||||1
1654475110000|2022-06-06 00:25:10|||||||||2
1654475150000|2022-06-06 00:25:50|||||||||6
1654475160000|2022-06-06 00:26:00|15458.3|15454.3|15453.6|15449.6|15458.3|15454.3|15453.6|15449.6|26
1654475170000|2022-06-06 00:26:10|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|15
1654475200000|2022-06-06 00:26:40|||||||||10
1654475210000|2022-06-06 00:26:50|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|2
1654475220000|2022-06-06 00:27:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654475250000|2022-06-06 00:27:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|4
1654475260000|2022-06-06 00:27:40|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|1
1654475270000|2022-06-06 00:27:50|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|1
1654475280000|2022-06-06 00:28:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654475310000|2022-06-06 00:28:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|5
1654475380000|2022-06-06 00:29:40|||||||||20
1654475390000|2022-06-06 00:29:50|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|2
1654475400000|2022-06-06 00:30:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|5
1654475410000|2022-06-06 00:30:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|4
1654475420000|2022-06-06 00:30:20|||||||||2
1654475440000|2022-06-06 00:30:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|18
1654475450000|2022-06-06 00:30:50|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|3
1654475470000|2022-06-06 00:31:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|1
1654475580000|2022-06-06 00:33:00|15453.6|15449.6|15455.1|15451.1|15455.1|15451.1|15453.6|15449.6|6
1654475600000|2022-06-06 00:33:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|1
1654475700000|2022-06-06 00:35:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|0
1654475710000|2022-06-06 00:35:10|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|2
1654475740000|2022-06-06 00:35:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|6
1654475750000|2022-06-06 00:35:50|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|2
1654475760000|2022-06-06 00:36:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654475770000|2022-06-06 00:36:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|5
1654475800000|2022-06-06 00:36:40|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|6
1654475810000|2022-06-06 00:36:50|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654475840000|2022-06-06 00:37:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654475860000|2022-06-06 00:37:40|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|0
1654475910000|2022-06-06 00:38:30|15452|15448|15452|15448|15453.6|15449.6|15452|15448|0
1654475920000|2022-06-06 00:38:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654475930000|2022-06-06 00:38:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|5
1654475940000|2022-06-06 00:39:00|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|1
1654475970000|2022-06-06 00:39:30|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|0
1654475990000|2022-06-06 00:39:50|15453.6|15449.6|15455.1|15451.1|15455.1|15451.1|15453.6|15449.6|0
1654476000000|2022-06-06 00:40:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|1
1654476010000|2022-06-06 00:40:10|||||||||6
1654476030000|2022-06-06 00:40:30|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|2
1654476040000|2022-06-06 00:40:40|15452|15448|15452|15448|15452|15448|15452|15448|3
1654476050000|2022-06-06 00:40:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654476060000|2022-06-06 00:41:00|15452|15448|15452|15448|15452|15448|15452|15448|0
1654476070000|2022-06-06 00:41:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|3
1654476120000|2022-06-06 00:42:00|||||||||6
1654476140000|2022-06-06 00:42:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|2
1654476180000|2022-06-06 00:43:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|4
1654476200000|2022-06-06 00:43:20|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|1
1654476210000|2022-06-06 00:43:30|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|1
1654476230000|2022-06-06 00:43:50|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|1
1654476250000|2022-06-06 00:44:10|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|1
1654476260000|2022-06-06 00:44:20|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|1
1654476300000|2022-06-06 00:45:00|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|1
1654476350000|2022-06-06 00:45:50|||||||||11
1654476370000|2022-06-06 00:46:10|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|47
1654476440000|2022-06-06 00:47:20|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|1
1654476460000|2022-06-06 00:47:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|0
1654476480000|2022-06-06 00:48:00|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|2
1654476500000|2022-06-06 00:48:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654476520000|2022-06-06 00:48:40|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|2
1654476530000|2022-06-06 00:48:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|0
1654476540000|2022-06-06 00:49:00|||||||||2
1654476560000|2022-06-06 00:49:20|||||||||2
1654476570000|2022-06-06 00:49:30|||||||||1
1654476600000|2022-06-06 00:50:00|||||||||1
1654476610000|2022-06-06 00:50:10|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|3
1654476630000|2022-06-06 00:50:30|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654476670000|2022-06-06 00:51:10|||||||||3
1654476690000|2022-06-06 00:51:30|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|4
1654476710000|2022-06-06 00:51:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654476720000|2022-06-06 00:52:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|0
1654476730000|2022-06-06 00:52:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|3
1654476780000|2022-06-06 00:53:00|15452|15448|15452|15448|15453.6|15449.6|15450.4|15446.4|8
1654476810000|2022-06-06 00:53:30|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654476820000|2022-06-06 00:53:40|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|3
1654476840000|2022-06-06 00:54:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|3
1654476940000|2022-06-06 00:55:40|15452|15448|15452|15448|15452|15448|15452|15448|0
1654476950000|2022-06-06 00:55:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654476970000|2022-06-06 00:56:10|||||||||3
1654477000000|2022-06-06 00:56:40|15452|15448|15452|15448|15452|15448|15452|15448|0
1654477020000|2022-06-06 00:57:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|3
1654477040000|2022-06-06 00:57:20|15452|15448|15452|15448|15452|15448|15452|15448|1
1654477060000|2022-06-06 00:57:40|15450.4|15446.4|15452|15448|15452|15448|15450.4|15446.4|0
1654477120000|2022-06-06 00:58:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654477140000|2022-06-06 00:59:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|6
1654477160000|2022-06-06 00:59:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654477180000|2022-06-06 00:59:40|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|0
1654477190000|2022-06-06 00:59:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654477200000|2022-06-06 01:00:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|0
1654477220000|2022-06-06 01:00:20|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|1
1654477240000|2022-06-06 01:00:40|15458.3|15454.3|15459.8|15455.8|15462.9|15458.9|15458.3|15454.3|11
1654477320000|2022-06-06 01:02:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|2
1654477350000|2022-06-06 01:02:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|3
1654477370000|2022-06-06 01:02:50|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|1
1654477380000|2022-06-06 01:03:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|2
1654477390000|2022-06-06 01:03:10|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|3
1654477410000|2022-06-06 01:03:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|0
1654477440000|2022-06-06 01:04:00|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|0
1654477480000|2022-06-06 01:04:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654477490000|2022-06-06 01:04:50|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|6
1654477500000|2022-06-06 01:05:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654477510000|2022-06-06 01:05:10|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|4
1654477520000|2022-06-06 01:05:20|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|3
1654477530000|2022-06-06 01:05:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654477540000|2022-06-06 01:05:40|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|1
1654477560000|2022-06-06 01:06:00|||||||||1
1654477570000|2022-06-06 01:06:10|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|0
1654477620000|2022-06-06 01:07:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|1
1654477640000|2022-06-06 01:07:20|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|1
1654477650000|2022-06-06 01:07:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|2
1654477680000|2022-06-06 01:08:00|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|0
1654477690000|2022-06-06 01:08:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|2
1654477720000|2022-06-06 01:08:40|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|1
1654477740000|2022-06-06 01:09:00|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|1
1654477750000|2022-06-06 01:09:10|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|1
1654477760000|2022-06-06 01:09:20|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654477770000|2022-06-06 01:09:30|||||||||3
1654477790000|2022-06-06 01:09:50|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|0
1654477800000|2022-06-06 01:10:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654477830000|2022-06-06 01:10:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|1
1654477840000|2022-06-06 01:10:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654477970000|2022-06-06 01:12:50|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|1
1654477990000|2022-06-06 01:13:10|||||||||1
1654478020000|2022-06-06 01:13:40|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|1
1654478050000|2022-06-06 01:14:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|1
1654478070000|2022-06-06 01:14:30|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|11
1654478100000|2022-06-06 01:15:00|||||||||6
1654478110000|2022-06-06 01:15:10|15466.1|15462.1|15464.5|15460.5|15466.1|15462.1|15464.5|15460.5|6
1654478120000|2022-06-06 01:15:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654478170000|2022-06-06 01:16:10|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15462.9|15458.9|5
1654478180000|2022-06-06 01:16:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654478190000|2022-06-06 01:16:30|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|4
1654478210000|2022-06-06 01:16:50|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|0
1654478220000|2022-06-06 01:17:00|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|1
1654478250000|2022-06-06 01:17:30|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|2
1654478260000|2022-06-06 01:17:40|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|11
1654478270000|2022-06-06 01:17:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1654478290000|2022-06-06 01:18:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654478320000|2022-06-06 01:18:40|||||||||1
1654478330000|2022-06-06 01:18:50|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|1
1654478340000|2022-06-06 01:19:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654478360000|2022-06-06 01:19:20|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|2
1654478370000|2022-06-06 01:19:30|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|6
1654478380000|2022-06-06 01:19:40|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|0
1654478390000|2022-06-06 01:19:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654478400000|2022-06-06 01:20:00|||||||||1
1654478410000|2022-06-06 01:20:10|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|1
1654478450000|2022-06-06 01:20:50|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|3
1654478460000|2022-06-06 01:21:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|1
1654478530000|2022-06-06 01:22:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|1
1654478540000|2022-06-06 01:22:20|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|4
1654478610000|2022-06-06 01:23:30|||||||||1
1654478700000|2022-06-06 01:25:00|||||||||1
1654478760000|2022-06-06 01:26:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|12
1654478820000|2022-06-06 01:27:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|4
1654478830000|2022-06-06 01:27:10|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|4
1654478840000|2022-06-06 01:27:20|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|0
1654478850000|2022-06-06 01:27:30|||||||||2
1654478870000|2022-06-06 01:27:50|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|3
1654478880000|2022-06-06 01:28:00|||||||||1
1654479000000|2022-06-06 01:30:00|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|1
1654479010000|2022-06-06 01:30:10|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|12
1654479020000|2022-06-06 01:30:20|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|0
1654479030000|2022-06-06 01:30:30|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1654479040000|2022-06-06 01:30:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|2
1654479050000|2022-06-06 01:30:50|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|0
1654479060000|2022-06-06 01:31:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1654479160000|2022-06-06 01:32:40|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|1
1654479180000|2022-06-06 01:33:00|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|4
1654479190000|2022-06-06 01:33:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654479220000|2022-06-06 01:33:40|||||||||2
1654479240000|2022-06-06 01:34:00|||||||||1
1654479270000|2022-06-06 01:34:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1654479300000|2022-06-06 01:35:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654479310000|2022-06-06 01:35:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|1
1654479360000|2022-06-06 01:36:00|||||||||1
1654479370000|2022-06-06 01:36:10|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|3
1654479380000|2022-06-06 01:36:20|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|2
1654479410000|2022-06-06 01:36:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654479420000|2022-06-06 01:37:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|5
1654479440000|2022-06-06 01:37:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654479470000|2022-06-06 01:37:50|||||||||6
1654479570000|2022-06-06 01:39:30|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|4
1654479590000|2022-06-06 01:39:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1654479600000|2022-06-06 01:40:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654479680000|2022-06-06 01:41:20|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654479780000|2022-06-06 01:43:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|1
1654479830000|2022-06-06 01:43:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654479890000|2022-06-06 01:44:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|1
1654479900000|2022-06-06 01:45:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|2
1654479920000|2022-06-06 01:45:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654480000000|2022-06-06 01:46:40|||||||||6
1654480070000|2022-06-06 01:47:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654480080000|2022-06-06 01:48:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654480200000|2022-06-06 01:50:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|1
1654480230000|2022-06-06 01:50:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|7
1654480240000|2022-06-06 01:50:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654480250000|2022-06-06 01:50:50|||||||||1
1654480320000|2022-06-06 01:52:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|7
1654480330000|2022-06-06 01:52:10|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|0
1654480350000|2022-06-06 01:52:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|2
1654480370000|2022-06-06 01:52:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654480390000|2022-06-06 01:53:10|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654480410000|2022-06-06 01:53:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1654480440000|2022-06-06 01:54:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|9
1654480450000|2022-06-06 01:54:10|||||||||2
1654480500000|2022-06-06 01:55:00|||||||||4
1654480510000|2022-06-06 01:55:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|3
1654480560000|2022-06-06 01:56:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|2
1654480600000|2022-06-06 01:56:40|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|0
1654480730000|2022-06-06 01:58:50|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|0
1654480760000|2022-06-06 01:59:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|2
1654480770000|2022-06-06 01:59:30|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|3
1654480780000|2022-06-06 01:59:40|||||||||1
1654480810000|2022-06-06 02:00:10|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15459.8|15455.8|2
1654480840000|2022-06-06 02:00:40|15462.9|15458.9|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|0
1654480860000|2022-06-06 02:01:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|3
1654480880000|2022-06-06 02:01:20|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|7
1654480930000|2022-06-06 02:02:10|||||||||6
1654481010000|2022-06-06 02:03:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|4
1654481040000|2022-06-06 02:04:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|3
1654481140000|2022-06-06 02:05:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|4
1654481150000|2022-06-06 02:05:50|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|3
1654481170000|2022-06-06 02:06:10|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|0
1654481180000|2022-06-06 02:06:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|12
1654481200000|2022-06-06 02:06:40|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|2
1654481210000|2022-06-06 02:06:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|0
1654481230000|2022-06-06 02:07:10|15462.9|15458.9|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|4
1654481450000|2022-06-06 02:10:50|||||||||1
1654481490000|2022-06-06 02:11:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1654481530000|2022-06-06 02:12:10|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|0
1654481540000|2022-06-06 02:12:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|3
1654481580000|2022-06-06 02:13:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|3
1654481590000|2022-06-06 02:13:10|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|1
1654481800000|2022-06-06 02:16:40|||||||||3
1654481810000|2022-06-06 02:16:50|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|16
1654481830000|2022-06-06 02:17:10|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1654481940000|2022-06-06 02:19:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654481980000|2022-06-06 02:19:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654482000000|2022-06-06 02:20:00|||||||||2
1654482030000|2022-06-06 02:20:30|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|3
1654482040000|2022-06-06 02:20:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654482060000|2022-06-06 02:21:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654482070000|2022-06-06 02:21:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654482080000|2022-06-06 02:21:20|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654482120000|2022-06-06 02:22:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654482150000|2022-06-06 02:22:30|||||||||8
1654482180000|2022-06-06 02:23:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|3
1654482190000|2022-06-06 02:23:10|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654482200000|2022-06-06 02:23:20|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654482210000|2022-06-06 02:23:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654482220000|2022-06-06 02:23:40|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|2
1654482240000|2022-06-06 02:24:00|||||||||1
1654482300000|2022-06-06 02:25:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654482340000|2022-06-06 02:25:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654482360000|2022-06-06 02:26:00|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654482450000|2022-06-06 02:27:30|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|1
1654482480000|2022-06-06 02:28:00|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|6
1654482490000|2022-06-06 02:28:10|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654482510000|2022-06-06 02:28:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654482520000|2022-06-06 02:28:40|||||||||4
1654482540000|2022-06-06 02:29:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654482560000|2022-06-06 02:29:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654482600000|2022-06-06 02:30:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|3
1654482630000|2022-06-06 02:30:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654482640000|2022-06-06 02:30:40|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|2
1654482650000|2022-06-06 02:30:50|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|2
1654482660000|2022-06-06 02:31:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|0
1654482680000|2022-06-06 02:31:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|4
1654482710000|2022-06-06 02:31:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|2
1654482730000|2022-06-06 02:32:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654482870000|2022-06-06 02:34:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1654482900000|2022-06-06 02:35:00|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15467.6|15463.6|2
1654482910000|2022-06-06 02:35:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654482940000|2022-06-06 02:35:40|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654483000000|2022-06-06 02:36:40|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|0
1654483070000|2022-06-06 02:37:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|2
1654483080000|2022-06-06 02:38:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654483140000|2022-06-06 02:39:00|||||||||1
1654483230000|2022-06-06 02:40:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654483270000|2022-06-06 02:41:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654483350000|2022-06-06 02:42:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654483400000|2022-06-06 02:43:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654483420000|2022-06-06 02:43:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654483470000|2022-06-06 02:44:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654483620000|2022-06-06 02:47:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|1
1654483640000|2022-06-06 02:47:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654483660000|2022-06-06 02:47:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654483780000|2022-06-06 02:49:40|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|0
1654483800000|2022-06-06 02:50:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654483890000|2022-06-06 02:51:30|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|4
1654483950000|2022-06-06 02:52:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654483960000|2022-06-06 02:52:40|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|0
1654484090000|2022-06-06 02:54:50|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654484100000|2022-06-06 02:55:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654484140000|2022-06-06 02:55:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654484180000|2022-06-06 02:56:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654484190000|2022-06-06 02:56:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654484210000|2022-06-06 02:56:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654484250000|2022-06-06 02:57:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|0
1654484260000|2022-06-06 02:57:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654484390000|2022-06-06 02:59:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1654484500000|2022-06-06 03:01:40|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|1
1654484570000|2022-06-06 03:02:50|||||||||1
1654484630000|2022-06-06 03:03:50|||||||||1
1654484690000|2022-06-06 03:04:50|||||||||1
1654484700000|2022-06-06 03:05:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|4
1654484710000|2022-06-06 03:05:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654484750000|2022-06-06 03:05:50|||||||||1
1654484760000|2022-06-06 03:06:00|||||||||1
1654484860000|2022-06-06 03:07:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|5
1654484880000|2022-06-06 03:08:00|||||||||1
1654484950000|2022-06-06 03:09:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|4
1654485020000|2022-06-06 03:10:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654485060000|2022-06-06 03:11:00|||||||||7
1654485110000|2022-06-06 03:11:50|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|0
1654485120000|2022-06-06 03:12:00|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|0
1654485130000|2022-06-06 03:12:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654485180000|2022-06-06 03:13:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|4
1654485190000|2022-06-06 03:13:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654485240000|2022-06-06 03:14:00|||||||||1
1654485280000|2022-06-06 03:14:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1654485290000|2022-06-06 03:14:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654485300000|2022-06-06 03:15:00|||||||||1
1654485520000|2022-06-06 03:18:40|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|4
1654485590000|2022-06-06 03:19:50|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|5
1654485600000|2022-06-06 03:20:00|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|1
1654485660000|2022-06-06 03:21:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654485720000|2022-06-06 03:22:00|||||||||1
1654485730000|2022-06-06 03:22:10|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|2
1654485740000|2022-06-06 03:22:20|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|0
1654485790000|2022-06-06 03:23:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654485800000|2022-06-06 03:23:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|2
1654485840000|2022-06-06 03:24:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|1
1654485910000|2022-06-06 03:25:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654485970000|2022-06-06 03:26:10|15477|15473|15477|15473|15477|15473|15477|15473|11
1654485990000|2022-06-06 03:26:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654486020000|2022-06-06 03:27:00|||||||||1
1654486080000|2022-06-06 03:28:00|15477|15473|15477|15473|15477|15473|15475.4|15471.4|2
1654486140000|2022-06-06 03:29:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654486200000|2022-06-06 03:30:00|||||||||5
1654486210000|2022-06-06 03:30:10|||||||||3
1654486290000|2022-06-06 03:31:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|6
1654486310000|2022-06-06 03:31:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|3
1654486420000|2022-06-06 03:33:40|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|4
1654486470000|2022-06-06 03:34:30|15477|15473|15477|15473|15477|15473|15477|15473|0
1654486490000|2022-06-06 03:34:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654486530000|2022-06-06 03:35:30|15477|15473|15477|15473|15478.6|15474.6|15477|15473|1
1654486560000|2022-06-06 03:36:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|13
1654486600000|2022-06-06 03:36:40|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|12
1654486620000|2022-06-06 03:37:00|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|2
1654486660000|2022-06-06 03:37:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|2
1654486700000|2022-06-06 03:38:20|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|0
1654486710000|2022-06-06 03:38:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654486810000|2022-06-06 03:40:10|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|9
1654486820000|2022-06-06 03:40:20|15477|15473|15477|15473|15477|15473|15477|15473|0
1654486830000|2022-06-06 03:40:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|20
1654486860000|2022-06-06 03:41:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|3
1654486890000|2022-06-06 03:41:30|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|5
1654486900000|2022-06-06 03:41:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654486920000|2022-06-06 03:42:00|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|1
1654486940000|2022-06-06 03:42:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1654486980000|2022-06-06 03:43:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|3
1654487160000|2022-06-06 03:46:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|4
1654487170000|2022-06-06 03:46:10|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|0
1654487200000|2022-06-06 03:46:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654487230000|2022-06-06 03:47:10|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|3
1654487310000|2022-06-06 03:48:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654487320000|2022-06-06 03:48:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|6
1654487330000|2022-06-06 03:48:50|||||||||15
1654487340000|2022-06-06 03:49:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|4
1654487560000|2022-06-06 03:52:40|||||||||2
1654487620000|2022-06-06 03:53:40|||||||||1
1654487670000|2022-06-06 03:54:30|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|0
1654487680000|2022-06-06 03:54:40|||||||||1
1654487780000|2022-06-06 03:56:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654487790000|2022-06-06 03:56:30|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|4
1654487800000|2022-06-06 03:56:40|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654487890000|2022-06-06 03:58:10|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|18
1654487900000|2022-06-06 03:58:20|||||||||3
1654488030000|2022-06-06 04:00:30|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|0
1654488090000|2022-06-06 04:01:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654488170000|2022-06-06 04:02:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|5
1654488180000|2022-06-06 04:03:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|2
1654488220000|2022-06-06 04:03:40|||||||||2
1654488450000|2022-06-06 04:07:30|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|5
1654488470000|2022-06-06 04:07:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|6
1654488480000|2022-06-06 04:08:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|1
1654488500000|2022-06-06 04:08:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|6
1654488550000|2022-06-06 04:09:10|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|3
1654488560000|2022-06-06 04:09:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654488580000|2022-06-06 04:09:40|||||||||11
1654488690000|2022-06-06 04:11:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|4
1654488740000|2022-06-06 04:12:20|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654488760000|2022-06-06 04:12:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654488800000|2022-06-06 04:13:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|3
1654488830000|2022-06-06 04:13:50|||||||||2
1654488840000|2022-06-06 04:14:00|||||||||2
1654488960000|2022-06-06 04:16:00|||||||||18
1654489070000|2022-06-06 04:17:50|||||||||1
1654489360000|2022-06-06 04:22:40|||||||||1
1654489390000|2022-06-06 04:23:10|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|3
1654489430000|2022-06-06 04:23:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1654489440000|2022-06-06 04:24:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654489520000|2022-06-06 04:25:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1654489540000|2022-06-06 04:25:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654489550000|2022-06-06 04:25:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|4
1654489710000|2022-06-06 04:28:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1654489770000|2022-06-06 04:29:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654490150000|2022-06-06 04:35:50|||||||||1
1654490250000|2022-06-06 04:37:30|||||||||5
1654490330000|2022-06-06 04:38:50|||||||||1
1654490340000|2022-06-06 04:39:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|2
1654490450000|2022-06-06 04:40:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|5
1654490560000|2022-06-06 04:42:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|3
1654490570000|2022-06-06 04:42:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654490620000|2022-06-06 04:43:40|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|0
1654490630000|2022-06-06 04:43:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654490650000|2022-06-06 04:44:10|||||||||1
1654490880000|2022-06-06 04:48:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654490890000|2022-06-06 04:48:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654491150000|2022-06-06 04:52:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|0
1654491160000|2022-06-06 04:52:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654491230000|2022-06-06 04:53:50|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|12
1654491260000|2022-06-06 04:54:20|||||||||1
1654491280000|2022-06-06 04:54:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1654491320000|2022-06-06 04:55:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654491330000|2022-06-06 04:55:30|||||||||1
1654491490000|2022-06-06 04:58:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|18
1654491600000|2022-06-06 05:00:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|5
1654491610000|2022-06-06 05:00:10|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|5
1654491620000|2022-06-06 05:00:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654491630000|2022-06-06 05:00:30|||||||||20
1654491670000|2022-06-06 05:01:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|8
1654491720000|2022-06-06 05:02:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|17
1654491780000|2022-06-06 05:03:00|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|17
1654491820000|2022-06-06 05:03:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654491890000|2022-06-06 05:04:50|||||||||1
1654491900000|2022-06-06 05:05:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|19
1654491990000|2022-06-06 05:06:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15452|15448|32
1654492020000|2022-06-06 05:07:00|||||||||7
1654492070000|2022-06-06 05:07:50|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|3
1654492080000|2022-06-06 05:08:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|5
1654492100000|2022-06-06 05:08:20|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|45
1654492110000|2022-06-06 05:08:30|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654492120000|2022-06-06 05:08:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654492130000|2022-06-06 05:08:50|15450.4|15446.4|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|50
1654492190000|2022-06-06 05:09:50|||||||||1
1654492220000|2022-06-06 05:10:20|||||||||1
1654492250000|2022-06-06 05:10:50|||||||||2
1654492270000|2022-06-06 05:11:10|||||||||1
1654492300000|2022-06-06 05:11:40|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|2
1654492310000|2022-06-06 05:11:50|||||||||1
1654492320000|2022-06-06 05:12:00|||||||||1
1654492360000|2022-06-06 05:12:40|||||||||3
1654492380000|2022-06-06 05:13:00|||||||||1
1654492400000|2022-06-06 05:13:20|||||||||1
1654492410000|2022-06-06 05:13:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654492440000|2022-06-06 05:14:00|||||||||1
1654492490000|2022-06-06 05:14:50|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|2
1654492500000|2022-06-06 05:15:00|15452|15448|15452|15448|15452|15448|15452|15448|1
1654492550000|2022-06-06 05:15:50|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|0
1654492580000|2022-06-06 05:16:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|1
1654492620000|2022-06-06 05:17:00|||||||||1
1654492680000|2022-06-06 05:18:00|||||||||1
1654492740000|2022-06-06 05:19:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|3
1654492750000|2022-06-06 05:19:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|0
1654492760000|2022-06-06 05:19:20|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654492800000|2022-06-06 05:20:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|3
1654492810000|2022-06-06 05:20:10|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|3
1654492830000|2022-06-06 05:20:30|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654492840000|2022-06-06 05:20:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654492850000|2022-06-06 05:20:50|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|0
1654492860000|2022-06-06 05:21:00|15452|15448|15452|15448|15452|15448|15452|15448|1
1654492880000|2022-06-06 05:21:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654492900000|2022-06-06 05:21:40|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|2
1654492910000|2022-06-06 05:21:50|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|2
1654492920000|2022-06-06 05:22:00|||||||||1
1654492930000|2022-06-06 05:22:10|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|0
1654492950000|2022-06-06 05:22:30|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|5
1654492960000|2022-06-06 05:22:40|||||||||5
1654492980000|2022-06-06 05:23:00|||||||||5
1654493010000|2022-06-06 05:23:30|||||||||5
1654493020000|2022-06-06 05:23:40|||||||||5
1654493030000|2022-06-06 05:23:50|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|8
1654493040000|2022-06-06 05:24:00|15452|15448|15452|15448|15452|15448|15452|15448|4
1654493050000|2022-06-06 05:24:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654493080000|2022-06-06 05:24:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|1
1654493100000|2022-06-06 05:25:00|||||||||1
1654493160000|2022-06-06 05:26:00|||||||||1
1654493220000|2022-06-06 05:27:00|15452|15448|15452|15448|15452|15448|15452|15448|2
1654493240000|2022-06-06 05:27:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654493260000|2022-06-06 05:27:40|15452|15448|15452|15448|15452|15448|15452|15448|2
1654493270000|2022-06-06 05:27:50|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|1
1654493290000|2022-06-06 05:28:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|1
1654493310000|2022-06-06 05:28:30|15452|15448|15452|15448|15452|15448|15452|15448|0
1654493330000|2022-06-06 05:28:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654493340000|2022-06-06 05:29:00|15452|15448|15452|15448|15452|15448|15452|15448|2
1654493390000|2022-06-06 05:29:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|1
1654493420000|2022-06-06 05:30:20|15452|15448|15452|15448|15452|15448|15450.4|15446.4|0
1654493440000|2022-06-06 05:30:40|15453.6|15449.6|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|23
1654493450000|2022-06-06 05:30:50|||||||||1
1654493480000|2022-06-06 05:31:20|||||||||1
1654493510000|2022-06-06 05:31:50|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654493540000|2022-06-06 05:32:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654493570000|2022-06-06 05:32:50|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654493580000|2022-06-06 05:33:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654493620000|2022-06-06 05:33:40|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|4
1654493630000|2022-06-06 05:33:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654493640000|2022-06-06 05:34:00|15452|15448|15452|15448|15452|15448|15452|15448|3
1654493660000|2022-06-06 05:34:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654493670000|2022-06-06 05:34:30|||||||||3
1654493800000|2022-06-06 05:36:40|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|1
1654493820000|2022-06-06 05:37:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|0
1654493830000|2022-06-06 05:37:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654493890000|2022-06-06 05:38:10|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654493900000|2022-06-06 05:38:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654493980000|2022-06-06 05:39:40|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|0
1654494000000|2022-06-06 05:40:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654494030000|2022-06-06 05:40:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1654494060000|2022-06-06 05:41:00|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654494070000|2022-06-06 05:41:10|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|10
1654494100000|2022-06-06 05:41:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|6
1654494110000|2022-06-06 05:41:50|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|3
1654494150000|2022-06-06 05:42:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|1
1654494170000|2022-06-06 05:42:50|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|2
1654494230000|2022-06-06 05:43:50|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|0
1654494280000|2022-06-06 05:44:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|1
1654494350000|2022-06-06 05:45:50|||||||||1
1654494370000|2022-06-06 05:46:10|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|4
1654494390000|2022-06-06 05:46:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|1
1654494440000|2022-06-06 05:47:20|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|1
1654494530000|2022-06-06 05:48:50|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1654494540000|2022-06-06 05:49:00|15461.4|15457.4|15464.5|15460.5|15464.5|15460.5|15461.4|15457.4|4
1654494550000|2022-06-06 05:49:10|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|24
1654494560000|2022-06-06 05:49:20|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|1
1654494580000|2022-06-06 05:49:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654494590000|2022-06-06 05:49:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1654494610000|2022-06-06 05:50:10|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654494620000|2022-06-06 05:50:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1654494630000|2022-06-06 05:50:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654494650000|2022-06-06 05:50:50|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|2
1654494670000|2022-06-06 05:51:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|1
1654494690000|2022-06-06 05:51:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|16
1654494710000|2022-06-06 05:51:50|||||||||7
1654494730000|2022-06-06 05:52:10|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1654494740000|2022-06-06 05:52:20|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|8
1654494750000|2022-06-06 05:52:30|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|5
1654494760000|2022-06-06 05:52:40|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654494770000|2022-06-06 05:52:50|||||||||3
1654494780000|2022-06-06 05:53:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|6
1654494800000|2022-06-06 05:53:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654494830000|2022-06-06 05:53:50|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|17
1654494890000|2022-06-06 05:54:50|||||||||5
1654494920000|2022-06-06 05:55:20|||||||||9
1654494950000|2022-06-06 05:55:50|||||||||22
1654494960000|2022-06-06 05:56:00|||||||||16
1654494980000|2022-06-06 05:56:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|10
1654494990000|2022-06-06 05:56:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|5
1654495010000|2022-06-06 05:56:50|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|14
1654495020000|2022-06-06 05:57:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|9
1654495050000|2022-06-06 05:57:30|||||||||13
1654495090000|2022-06-06 05:58:10|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|8
1654495120000|2022-06-06 05:58:40|||||||||1
1654495180000|2022-06-06 05:59:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|9
1654495190000|2022-06-06 05:59:50|||||||||52
1654495200000|2022-06-06 06:00:00|15480.1|15476.1|15472.3|15468.3|15480.1|15476.1|15472.3|15468.3|18
1654495210000|2022-06-06 06:00:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|5
1654495220000|2022-06-06 06:00:20|||||||||4
1654495230000|2022-06-06 06:00:30|15477|15473|15477|15473|15477|15473|15477|15473|1
1654495240000|2022-06-06 06:00:40|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|4
1654495250000|2022-06-06 06:00:50|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|10
1654495260000|2022-06-06 06:01:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|3
1654495300000|2022-06-06 06:01:40|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|13
1654495310000|2022-06-06 06:01:50|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|2
1654495320000|2022-06-06 06:02:00|15481.7|15477.7|15486.4|15482.4|15486.4|15482.4|15481.7|15477.7|4
1654495330000|2022-06-06 06:02:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|2
1654495340000|2022-06-06 06:02:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|1
1654495350000|2022-06-06 06:02:30|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15489.5|15485.5|3
1654495390000|2022-06-06 06:03:10|||||||||18
1654495400000|2022-06-06 06:03:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|20
1654495410000|2022-06-06 06:03:30|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15495.8|15491.8|15
1654495420000|2022-06-06 06:03:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654495460000|2022-06-06 06:04:20|||||||||1
1654495470000|2022-06-06 06:04:30|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|24
1654495480000|2022-06-06 06:04:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|18
1654495490000|2022-06-06 06:04:50|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|0
1654495500000|2022-06-06 06:05:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|2
1654495510000|2022-06-06 06:05:10|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|3
1654495520000|2022-06-06 06:05:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|8
1654495530000|2022-06-06 06:05:30|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|5
1654495540000|2022-06-06 06:05:40|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|0
1654495550000|2022-06-06 06:05:50|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|2
1654495560000|2022-06-06 06:06:00|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|2
1654495570000|2022-06-06 06:06:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654495590000|2022-06-06 06:06:30|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|2
1654495610000|2022-06-06 06:06:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654495620000|2022-06-06 06:07:00|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|0
1654495630000|2022-06-06 06:07:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654495660000|2022-06-06 06:07:40|||||||||4
1654495680000|2022-06-06 06:08:00|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|1
1654495690000|2022-06-06 06:08:10|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|0
1654495710000|2022-06-06 06:08:30|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|2
1654495790000|2022-06-06 06:09:50|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|2
1654495800000|2022-06-06 06:10:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|2
1654495810000|2022-06-06 06:10:10|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|1
1654495820000|2022-06-06 06:10:20|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|0
1654495860000|2022-06-06 06:11:00|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|2
1654495870000|2022-06-06 06:11:10|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|6
1654495900000|2022-06-06 06:11:40|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|28
1654495910000|2022-06-06 06:11:50|15487.9|15483.9|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|2
1654495920000|2022-06-06 06:12:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|3
1654495950000|2022-06-06 06:12:30|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|5
1654495960000|2022-06-06 06:12:40|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|0
1654495970000|2022-06-06 06:12:50|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|25
1654495980000|2022-06-06 06:13:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1654495990000|2022-06-06 06:13:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|1
1654496000000|2022-06-06 06:13:20|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|0
1654496010000|2022-06-06 06:13:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654496020000|2022-06-06 06:13:40|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|1
1654496040000|2022-06-06 06:14:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|1
1654496050000|2022-06-06 06:14:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|3
1654496080000|2022-06-06 06:14:40|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|9
1654496090000|2022-06-06 06:14:50|15477|15473|15477|15473|15477|15473|15477|15473|2
1654496100000|2022-06-06 06:15:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15477|15473|0
1654496110000|2022-06-06 06:15:10|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|7
1654496120000|2022-06-06 06:15:20|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|3
1654496130000|2022-06-06 06:15:30|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|2
1654496140000|2022-06-06 06:15:40|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|4
1654496150000|2022-06-06 06:15:50|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|8
1654496170000|2022-06-06 06:16:10|15480.1|15476.1|15477|15473|15480.1|15476.1|15477|15473|2
1654496180000|2022-06-06 06:16:20|15478.6|15474.6|15477|15473|15478.6|15474.6|15477|15473|7
1654496200000|2022-06-06 06:16:40|15475.4|15471.4|15477|15473|15477|15473|15475.4|15471.4|4
1654496220000|2022-06-06 06:17:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654496230000|2022-06-06 06:17:10|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|0
1654496240000|2022-06-06 06:17:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654496250000|2022-06-06 06:17:30|15477|15473|15477|15473|15477|15473|15477|15473|0
1654496270000|2022-06-06 06:17:50|15475.4|15471.4|15477|15473|15477|15473|15475.4|15471.4|0
1654496280000|2022-06-06 06:18:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654496290000|2022-06-06 06:18:10|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|1
1654496300000|2022-06-06 06:18:20|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|4
1654496320000|2022-06-06 06:18:40|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|33
1654496330000|2022-06-06 06:18:50|||||||||5
1654496370000|2022-06-06 06:19:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|2
1654496380000|2022-06-06 06:19:40|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|16
1654496390000|2022-06-06 06:19:50|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654496400000|2022-06-06 06:20:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654496410000|2022-06-06 06:20:10|15470.8|15466.8|15467.6|15463.6|15470.8|15466.8|15467.6|15463.6|3
1654496420000|2022-06-06 06:20:20|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|0
1654496440000|2022-06-06 06:20:40|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|1
1654496450000|2022-06-06 06:20:50|||||||||1
1654496460000|2022-06-06 06:21:00|||||||||1
1654496510000|2022-06-06 06:21:50|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|2
1654496520000|2022-06-06 06:22:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654496550000|2022-06-06 06:22:30|||||||||7
1654496580000|2022-06-06 06:23:00|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|2
1654496590000|2022-06-06 06:23:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|1
1654496600000|2022-06-06 06:23:20|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|14
1654496610000|2022-06-06 06:23:30|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|3
1654496620000|2022-06-06 06:23:40|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|3
1654496630000|2022-06-06 06:23:50|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|1
1654496670000|2022-06-06 06:24:30|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654496690000|2022-06-06 06:24:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654496700000|2022-06-06 06:25:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|3
1654496730000|2022-06-06 06:25:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|1
1654496740000|2022-06-06 06:25:40|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|28
1654496750000|2022-06-06 06:25:50|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|4
1654496760000|2022-06-06 06:26:00|15477|15473|15477|15473|15477|15473|15477|15473|4
1654496770000|2022-06-06 06:26:10|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|0
1654496780000|2022-06-06 06:26:20|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|6
1654496790000|2022-06-06 06:26:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|2
1654496810000|2022-06-06 06:26:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654496820000|2022-06-06 06:27:00|15473.9|15469.9|15470.8|15466.8|15473.9|15469.9|15469.2|15465.2|8
1654496830000|2022-06-06 06:27:10|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|3
1654496840000|2022-06-06 06:27:20|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654496850000|2022-06-06 06:27:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654496870000|2022-06-06 06:27:50|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|12
1654496890000|2022-06-06 06:28:10|||||||||1
1654496930000|2022-06-06 06:28:50|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|8
1654496940000|2022-06-06 06:29:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654496950000|2022-06-06 06:29:10|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|2
1654496960000|2022-06-06 06:29:20|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|1
1654496970000|2022-06-06 06:29:30|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|0
1654496980000|2022-06-06 06:29:40|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1654496990000|2022-06-06 06:29:50|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|7
1654497030000|2022-06-06 06:30:30|15467.6|15463.6|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|5
1654497050000|2022-06-06 06:30:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654497060000|2022-06-06 06:31:00|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|13
1654497070000|2022-06-06 06:31:10|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|1
1654497090000|2022-06-06 06:31:30|15461.4|15457.4|15458.3|15454.3|15461.4|15457.4|15458.3|15454.3|1
1654497100000|2022-06-06 06:31:40|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|11
1654497110000|2022-06-06 06:31:50|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|14
1654497120000|2022-06-06 06:32:00|||||||||5
1654497130000|2022-06-06 06:32:10|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|4
1654497140000|2022-06-06 06:32:20|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|4
1654497150000|2022-06-06 06:32:30|15453.6|15449.6|15455.1|15451.1|15455.1|15451.1|15453.6|15449.6|2
1654497160000|2022-06-06 06:32:40|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|0
1654497170000|2022-06-06 06:32:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|2
1654497180000|2022-06-06 06:33:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|6
1654497190000|2022-06-06 06:33:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|5
1654497200000|2022-06-06 06:33:20|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|8
1654497210000|2022-06-06 06:33:30|15453.6|15449.6|15455.1|15451.1|15455.1|15451.1|15453.6|15449.6|9
1654497220000|2022-06-06 06:33:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|2
1654497230000|2022-06-06 06:33:50|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15452|15448|1
1654497240000|2022-06-06 06:34:00|15452|15448|15455.1|15451.1|15455.1|15451.1|15452|15448|10
1654497250000|2022-06-06 06:34:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|0
1654497280000|2022-06-06 06:34:40|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|4
1654497290000|2022-06-06 06:34:50|15458.3|15454.3|15461.4|15457.4|15461.4|15457.4|15458.3|15454.3|2
1654497300000|2022-06-06 06:35:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|1
1654497310000|2022-06-06 06:35:10|||||||||5
1654497320000|2022-06-06 06:35:20|||||||||6
1654497360000|2022-06-06 06:36:00|15458.3|15454.3|15461.4|15457.4|15461.4|15457.4|15458.3|15454.3|6
1654497370000|2022-06-06 06:36:10|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|3
1654497380000|2022-06-06 06:36:20|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654497390000|2022-06-06 06:36:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|0
1654497400000|2022-06-06 06:36:40|15462.9|15458.9|15464.5|15460.5|15464.5|15460.5|15462.9|15458.9|10
1654497410000|2022-06-06 06:36:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654497420000|2022-06-06 06:37:00|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|9
1654497430000|2022-06-06 06:37:10|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|0
1654497440000|2022-06-06 06:37:20|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|4
1654497460000|2022-06-06 06:37:40|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|0
1654497470000|2022-06-06 06:37:50|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|0
1654497480000|2022-06-06 06:38:00|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|6
1654497490000|2022-06-06 06:38:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1654497500000|2022-06-06 06:38:20|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|0
1654497510000|2022-06-06 06:38:30|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|8
1654497530000|2022-06-06 06:38:50|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|5
1654497560000|2022-06-06 06:39:20|||||||||1
1654497610000|2022-06-06 06:40:10|15466.1|15462.1|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|12
1654497620000|2022-06-06 06:40:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654497630000|2022-06-06 06:40:30|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|4
1654497640000|2022-06-06 06:40:40|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654497650000|2022-06-06 06:40:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|3
1654497660000|2022-06-06 06:41:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|4
1654497700000|2022-06-06 06:41:40|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654497720000|2022-06-06 06:42:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|2
1654497730000|2022-06-06 06:42:10|15467.6|15463.6|15467.6|15463.6|15469.2|15465.2|15467.6|15463.6|1
1654497740000|2022-06-06 06:42:20|15466.1|15462.1|15461.4|15457.4|15467.6|15463.6|15459.8|15455.8|1
1654497750000|2022-06-06 06:42:30|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1654497760000|2022-06-06 06:42:40|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|2
1654497770000|2022-06-06 06:42:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1654497780000|2022-06-06 06:43:00|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1654497790000|2022-06-06 06:43:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654497800000|2022-06-06 06:43:20|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|0
1654497810000|2022-06-06 06:43:30|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|0
1654497820000|2022-06-06 06:43:40|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|1
1654497840000|2022-06-06 06:44:00|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|10
1654497850000|2022-06-06 06:44:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654497870000|2022-06-06 06:44:30|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654497890000|2022-06-06 06:44:50|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|2
1654497900000|2022-06-06 06:45:00|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|3
1654497910000|2022-06-06 06:45:10|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15467.6|15463.6|1
1654497920000|2022-06-06 06:45:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|1
1654497930000|2022-06-06 06:45:30|||||||||7
1654497940000|2022-06-06 06:45:40|||||||||1
1654497950000|2022-06-06 06:45:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|0
1654497960000|2022-06-06 06:46:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|2
1654497980000|2022-06-06 06:46:20|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1654497990000|2022-06-06 06:46:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|2
1654498000000|2022-06-06 06:46:40|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15467.6|15463.6|0
1654498010000|2022-06-06 06:46:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1654498040000|2022-06-06 06:47:20|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|3
1654498050000|2022-06-06 06:47:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654498060000|2022-06-06 06:47:40|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|1
1654498080000|2022-06-06 06:48:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|0
1654498090000|2022-06-06 06:48:10|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|1
1654498100000|2022-06-06 06:48:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15
1654498110000|2022-06-06 06:48:30|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|1
1654498120000|2022-06-06 06:48:40|15477|15473|15477|15473|15478.6|15474.6|15477|15473|0
1654498130000|2022-06-06 06:48:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654498140000|2022-06-06 06:49:00|||||||||3
1654498150000|2022-06-06 06:49:10|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|0
1654498160000|2022-06-06 06:49:20|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|0
1654498170000|2022-06-06 06:49:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|4
1654498180000|2022-06-06 06:49:40|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|3
1654498190000|2022-06-06 06:49:50|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|0
1654498200000|2022-06-06 06:50:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1654498210000|2022-06-06 06:50:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|1
1654498230000|2022-06-06 06:50:30|||||||||4
1654498240000|2022-06-06 06:50:40|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|3
1654498250000|2022-06-06 06:50:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|5
1654498260000|2022-06-06 06:51:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|1
1654498270000|2022-06-06 06:51:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|3
1654498290000|2022-06-06 06:51:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|1
1654498300000|2022-06-06 06:51:40|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|3
1654498320000|2022-06-06 06:52:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|2
1654498370000|2022-06-06 06:52:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654498380000|2022-06-06 06:53:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|9
1654498390000|2022-06-06 06:53:10|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15481.7|15477.7|11
1654498400000|2022-06-06 06:53:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|4
1654498410000|2022-06-06 06:53:30|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|15486.4|15482.4|1
1654498420000|2022-06-06 06:53:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|0
1654498430000|2022-06-06 06:53:50|15486.4|15482.4|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|1
1654498440000|2022-06-06 06:54:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654498450000|2022-06-06 06:54:10|||||||||2
1654498520000|2022-06-06 06:55:20|||||||||8
1654498530000|2022-06-06 06:55:30|15486.4|15482.4|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|7
1654498540000|2022-06-06 06:55:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654498560000|2022-06-06 06:56:00|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|6
1654498620000|2022-06-06 06:57:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|18
1654498630000|2022-06-06 06:57:10|||||||||3
1654498650000|2022-06-06 06:57:30|||||||||7
1654498660000|2022-06-06 06:57:40|15497.3|15493.3|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|20
1654498670000|2022-06-06 06:57:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|0
1654498680000|2022-06-06 06:58:00|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|13
1654498690000|2022-06-06 06:58:10|15492.6|15488.6|15495.8|15491.8|15497.3|15493.3|15492.6|15488.6|6
1654498700000|2022-06-06 06:58:20|15494.2|15490.2|15495.8|15491.8|15495.8|15491.8|15494.2|15490.2|0
1654498710000|2022-06-06 06:58:30|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|4
1654498720000|2022-06-06 06:58:40|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|5
1654498730000|2022-06-06 06:58:50|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|3
1654498740000|2022-06-06 06:59:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|7
1654498800000|2022-06-06 07:00:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|50
1654498810000|2022-06-06 07:00:10|15484.8|15480.8|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|36
1654498820000|2022-06-06 07:00:20|15483.3|15479.3|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|17
1654498830000|2022-06-06 07:00:30|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|8
1654498840000|2022-06-06 07:00:40|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|4
1654498850000|2022-06-06 07:00:50|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|5
1654498860000|2022-06-06 07:01:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|8
1654498870000|2022-06-06 07:01:10|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|2
1654498880000|2022-06-06 07:01:20|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|8
1654498890000|2022-06-06 07:01:30|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|8
1654498900000|2022-06-06 07:01:40|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|5
1654498910000|2022-06-06 07:01:50|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|2
1654498920000|2022-06-06 07:02:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|2
1654498930000|2022-06-06 07:02:10|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|12
1654498940000|2022-06-06 07:02:20|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|6
1654498950000|2022-06-06 07:02:30|||||||||2
1654498960000|2022-06-06 07:02:40|||||||||16
1654498970000|2022-06-06 07:02:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|2
1654498980000|2022-06-06 07:03:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|4
1654499000000|2022-06-06 07:03:20|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|3
1654499010000|2022-06-06 07:03:30|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|8
1654499020000|2022-06-06 07:03:40|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15470.8|15466.8|1
1654499030000|2022-06-06 07:03:50|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|1
1654499040000|2022-06-06 07:04:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|2
1654499050000|2022-06-06 07:04:10|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|0
1654499060000|2022-06-06 07:04:20|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|1
1654499070000|2022-06-06 07:04:30|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|1
1654499080000|2022-06-06 07:04:40|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|0
1654499090000|2022-06-06 07:04:50|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|0
1654499100000|2022-06-06 07:05:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|2
1654499120000|2022-06-06 07:05:20|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|5
1654499130000|2022-06-06 07:05:30|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654499140000|2022-06-06 07:05:40|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|1
1654499150000|2022-06-06 07:05:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|2
1654499160000|2022-06-06 07:06:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|3
1654499170000|2022-06-06 07:06:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|4
1654499180000|2022-06-06 07:06:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|3
1654499190000|2022-06-06 07:06:30|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|3
1654499200000|2022-06-06 07:06:40|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|3
1654499220000|2022-06-06 07:07:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|3
1654499230000|2022-06-06 07:07:10|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|3
1654499240000|2022-06-06 07:07:20|15470.8|15466.8|15473.9|15469.9|15473.9|15469.9|15469.2|15465.2|1
1654499250000|2022-06-06 07:07:30|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|0
1654499260000|2022-06-06 07:07:40|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|8
1654499270000|2022-06-06 07:07:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|0
1654499310000|2022-06-06 07:08:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|3
1654499320000|2022-06-06 07:08:40|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|3
1654499330000|2022-06-06 07:08:50|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|0
1654499340000|2022-06-06 07:09:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|0
1654499350000|2022-06-06 07:09:10|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|6
1654499360000|2022-06-06 07:09:20|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|0
1654499370000|2022-06-06 07:09:30|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|0
1654499380000|2022-06-06 07:09:40|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|2
1654499400000|2022-06-06 07:10:00|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|15483.3|15479.3|3
1654499410000|2022-06-06 07:10:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654499420000|2022-06-06 07:10:20|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|1
1654499430000|2022-06-06 07:10:30|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15480.1|15476.1|3
1654499440000|2022-06-06 07:10:40|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|7
1654499450000|2022-06-06 07:10:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|1
1654499460000|2022-06-06 07:11:00|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15486.4|15482.4|6
1654499470000|2022-06-06 07:11:10|||||||||1
1654499480000|2022-06-06 07:11:20|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|1
1654499490000|2022-06-06 07:11:30|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|1
1654499500000|2022-06-06 07:11:40|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654499510000|2022-06-06 07:11:50|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|3
1654499520000|2022-06-06 07:12:00|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|1
1654499530000|2022-06-06 07:12:10|15489.5|15485.5|15492.6|15488.6|15494.2|15490.2|15489.5|15485.5|3
1654499540000|2022-06-06 07:12:20|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|2
1654499550000|2022-06-06 07:12:30|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|2
1654499560000|2022-06-06 07:12:40|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|2
1654499570000|2022-06-06 07:12:50|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|3
1654499580000|2022-06-06 07:13:00|15492.6|15488.6|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|2
1654499590000|2022-06-06 07:13:10|15491.1|15487.1|15481.7|15477.7|15491.1|15487.1|15481.7|15477.7|6
1654499600000|2022-06-06 07:13:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|5
1654499610000|2022-06-06 07:13:30|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|0
1654499620000|2022-06-06 07:13:40|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|0
1654499630000|2022-06-06 07:13:50|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|0
1654499640000|2022-06-06 07:14:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|2
1654499660000|2022-06-06 07:14:20|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|0
1654499670000|2022-06-06 07:14:30|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|0
1654499700000|2022-06-06 07:15:00|15484.8|15480.8|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|5
1654499710000|2022-06-06 07:15:10|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|0
1654499720000|2022-06-06 07:15:20|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|3
1654499730000|2022-06-06 07:15:30|||||||||2
1654499750000|2022-06-06 07:15:50|||||||||4
1654499760000|2022-06-06 07:16:00|15486.4|15482.4|15478.6|15474.6|15486.4|15482.4|15478.6|15474.6|6
1654499770000|2022-06-06 07:16:10|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|3
1654499780000|2022-06-06 07:16:20|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|0
1654499790000|2022-06-06 07:16:30|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|0
1654499800000|2022-06-06 07:16:40|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|2
1654499810000|2022-06-06 07:16:50|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|5
1654499820000|2022-06-06 07:17:00|||||||||1
1654499830000|2022-06-06 07:17:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|1
1654499840000|2022-06-06 07:17:20|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|3
1654499850000|2022-06-06 07:17:30|15477|15473|15477|15473|15477|15473|15477|15473|1
1654499860000|2022-06-06 07:17:40|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|4
1654499870000|2022-06-06 07:17:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|0
1654499880000|2022-06-06 07:18:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|2
1654499890000|2022-06-06 07:18:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15475.4|15471.4|8
1654499900000|2022-06-06 07:18:20|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|0
1654499910000|2022-06-06 07:18:30|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|1
1654499920000|2022-06-06 07:18:40|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|1
1654499930000|2022-06-06 07:18:50|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|1
1654499940000|2022-06-06 07:19:00|15477|15473|15477|15473|15477|15473|15475.4|15471.4|0
1654499950000|2022-06-06 07:19:10|15475.4|15471.4|15475.4|15471.4|15477|15473|15475.4|15471.4|0
1654499960000|2022-06-06 07:19:20|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|1
1654499970000|2022-06-06 07:19:30|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|2
1654499980000|2022-06-06 07:19:40|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|2
1654499990000|2022-06-06 07:19:50|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|1
1654500000000|2022-06-06 07:20:00|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|1
1654500010000|2022-06-06 07:20:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|0
1654500020000|2022-06-06 07:20:20|15483.3|15479.3|15487.9|15483.9|15487.9|15483.9|15483.3|15479.3|3
1654500030000|2022-06-06 07:20:30|15489.5|15485.5|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|6
1654500050000|2022-06-06 07:20:50|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|3
1654500060000|2022-06-06 07:21:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|1
1654500080000|2022-06-06 07:21:20|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|7
1654500090000|2022-06-06 07:21:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|2
1654500100000|2022-06-06 07:21:40|15484.8|15480.8|15486.4|15482.4|15487.9|15483.9|15484.8|15480.8|3
1654500110000|2022-06-06 07:21:50|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|0
1654500120000|2022-06-06 07:22:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|1
1654500130000|2022-06-06 07:22:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|7
1654500140000|2022-06-06 07:22:20|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|2
1654500150000|2022-06-06 07:22:30|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|9
1654500170000|2022-06-06 07:22:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|2
1654500180000|2022-06-06 07:23:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|3
1654500190000|2022-06-06 07:23:10|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15483.3|15479.3|0
1654500200000|2022-06-06 07:23:20|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15477|15473|10
1654500220000|2022-06-06 07:23:40|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|1
1654500230000|2022-06-06 07:23:50|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|6
1654500240000|2022-06-06 07:24:00|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|0
1654500250000|2022-06-06 07:24:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|4
1654500260000|2022-06-06 07:24:20|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|3
1654500270000|2022-06-06 07:24:30|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|3
1654500280000|2022-06-06 07:24:40|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|5
1654500290000|2022-06-06 07:24:50|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|4
1654500300000|2022-06-06 07:25:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|7
1654500310000|2022-06-06 07:25:10|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|1
1654500320000|2022-06-06 07:25:20|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|1
1654500340000|2022-06-06 07:25:40|||||||||5
1654500350000|2022-06-06 07:25:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|2
1654500370000|2022-06-06 07:26:10|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|3
1654500380000|2022-06-06 07:26:20|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|0
1654500390000|2022-06-06 07:26:30|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|2
1654500400000|2022-06-06 07:26:40|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|1
1654500410000|2022-06-06 07:26:50|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|1
1654500420000|2022-06-06 07:27:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|3
1654500430000|2022-06-06 07:27:10|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|3
1654500440000|2022-06-06 07:27:20|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|0
1654500450000|2022-06-06 07:27:30|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|4
1654500460000|2022-06-06 07:27:40|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|0
1654500470000|2022-06-06 07:27:50|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|1
1654500480000|2022-06-06 07:28:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654500500000|2022-06-06 07:28:20|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|4
1654500510000|2022-06-06 07:28:30|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|1
1654500520000|2022-06-06 07:28:40|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|3
1654500540000|2022-06-06 07:29:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|2
1654500550000|2022-06-06 07:29:10|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|1
1654500560000|2022-06-06 07:29:20|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15470.8|15466.8|2
1654500570000|2022-06-06 07:29:30|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|0
1654500580000|2022-06-06 07:29:40|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|3
1654500590000|2022-06-06 07:29:50|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|0
1654500600000|2022-06-06 07:30:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15477|15473|4
1654500610000|2022-06-06 07:30:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|0
1654500620000|2022-06-06 07:30:20|15477|15473|15472.3|15468.3|15477|15473|15472.3|15468.3|1
1654500630000|2022-06-06 07:30:30|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654500640000|2022-06-06 07:30:40|15472.3|15468.3|15475.4|15471.4|15477|15473|15472.3|15468.3|0
1654500650000|2022-06-06 07:30:50|15477|15473|15472.3|15468.3|15477|15473|15472.3|15468.3|4
1654500670000|2022-06-06 07:31:10|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|4
1654500680000|2022-06-06 07:31:20|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|0
1654500690000|2022-06-06 07:31:30|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|2
1654500710000|2022-06-06 07:31:50|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|6
1654500720000|2022-06-06 07:32:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654500730000|2022-06-06 07:32:10|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|0
1654500750000|2022-06-06 07:32:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|4
1654500770000|2022-06-06 07:32:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|3
1654500780000|2022-06-06 07:33:00|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|0
1654500790000|2022-06-06 07:33:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1654500830000|2022-06-06 07:33:50|15477|15473|15481.7|15477.7|15481.7|15477.7|15477|15473|6
1654500840000|2022-06-06 07:34:00|15478.6|15474.6|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|3
1654500850000|2022-06-06 07:34:10|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|3
1654500860000|2022-06-06 07:34:20|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|0
1654500880000|2022-06-06 07:34:40|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|1
1654500890000|2022-06-06 07:34:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|3
1654500900000|2022-06-06 07:35:00|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|7
1654500910000|2022-06-06 07:35:10|15477|15473|15481.7|15477.7|15481.7|15477.7|15477|15473|4
1654500920000|2022-06-06 07:35:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|1
1654500930000|2022-06-06 07:35:30|15480.1|15476.1|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|3
1654500940000|2022-06-06 07:35:40|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|1
1654500960000|2022-06-06 07:36:00|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|3
1654500970000|2022-06-06 07:36:10|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|0
1654500980000|2022-06-06 07:36:20|15483.3|15479.3|15483.3|15479.3|15484.8|15480.8|15483.3|15479.3|10
1654500990000|2022-06-06 07:36:30|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|10
1654501000000|2022-06-06 07:36:40|15481.7|15477.7|15480.1|15476.1|15484.8|15480.8|15478.6|15474.6|3
1654501010000|2022-06-06 07:36:50|15478.6|15474.6|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|5
1654501020000|2022-06-06 07:37:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|1
1654501030000|2022-06-06 07:37:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|0
1654501040000|2022-06-06 07:37:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|4
1654501050000|2022-06-06 07:37:30|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|2
1654501070000|2022-06-06 07:37:50|||||||||4
1654501080000|2022-06-06 07:38:00|15480.1|15476.1|15477|15473|15480.1|15476.1|15477|15473|1
1654501090000|2022-06-06 07:38:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1654501100000|2022-06-06 07:38:20|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|1
1654501110000|2022-06-06 07:38:30|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|6
1654501120000|2022-06-06 07:38:40|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|1
1654501140000|2022-06-06 07:39:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1654501150000|2022-06-06 07:39:10|15472.3|15468.3|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|3
1654501160000|2022-06-06 07:39:20|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|1
1654501170000|2022-06-06 07:39:30|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|3
1654501190000|2022-06-06 07:39:50|||||||||6
1654501200000|2022-06-06 07:40:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|1
1654501210000|2022-06-06 07:40:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|3
1654501260000|2022-06-06 07:41:00|15477|15473|15480.1|15476.1|15481.7|15477.7|15477|15473|6
1654501270000|2022-06-06 07:41:10|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|1
1654501280000|2022-06-06 07:41:20|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|0
1654501290000|2022-06-06 07:41:30|||||||||3
1654501330000|2022-06-06 07:42:10|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|0
1654501360000|2022-06-06 07:42:40|15480.1|15476.1|15477|15473|15480.1|15476.1|15475.4|15471.4|7
1654501370000|2022-06-06 07:42:50|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|2
1654501380000|2022-06-06 07:43:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|7
1654501390000|2022-06-06 07:43:10|||||||||5
1654501400000|2022-06-06 07:43:20|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|2
1654501410000|2022-06-06 07:43:30|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|10
1654501420000|2022-06-06 07:43:40|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|5
1654501430000|2022-06-06 07:43:50|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|23
1654501440000|2022-06-06 07:44:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|3
1654501450000|2022-06-06 07:44:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|4
1654501470000|2022-06-06 07:44:30|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|2
1654501490000|2022-06-06 07:44:50|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|7
1654501500000|2022-06-06 07:45:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|2
1654501510000|2022-06-06 07:45:10|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|6
1654501520000|2022-06-06 07:45:20|15467.6|15463.6|15462.9|15458.9|15467.6|15463.6|15462.9|15458.9|2
1654501530000|2022-06-06 07:45:30|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|0
1654501550000|2022-06-06 07:45:50|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|3
1654501560000|2022-06-06 07:46:00|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|2
1654501570000|2022-06-06 07:46:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|0
1654501580000|2022-06-06 07:46:20|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|0
1654501590000|2022-06-06 07:46:30|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|2
1654501600000|2022-06-06 07:46:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1654501610000|2022-06-06 07:46:50|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|3
1654501620000|2022-06-06 07:47:00|15469.2|15465.2|15466.1|15462.1|15470.8|15466.8|15466.1|15462.1|3
1654501630000|2022-06-06 07:47:10|||||||||4
1654501640000|2022-06-06 07:47:20|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|2
1654501650000|2022-06-06 07:47:30|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|1
1654501660000|2022-06-06 07:47:40|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|1
1654501670000|2022-06-06 07:47:50|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|4
1654501680000|2022-06-06 07:48:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654501690000|2022-06-06 07:48:10|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|0
1654501700000|2022-06-06 07:48:20|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|9
1654501730000|2022-06-06 07:48:50|15462.9|15458.9|15464.5|15460.5|15464.5|15460.5|15462.9|15458.9|2
1654501740000|2022-06-06 07:49:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1654501760000|2022-06-06 07:49:20|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|6
1654501770000|2022-06-06 07:49:30|15458.3|15454.3|15458.3|15454.3|15459.8|15455.8|15456.7|15452.7|0
1654501780000|2022-06-06 07:49:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|0
1654501810000|2022-06-06 07:50:10|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|9
1654501830000|2022-06-06 07:50:30|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15448.9|15444.9|2
1654501840000|2022-06-06 07:50:40|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15445.8|15441.8|6
1654501860000|2022-06-06 07:51:00|15444.2|15440.2|15445.8|15441.8|15445.8|15441.8|15444.2|15440.2|15
1654501870000|2022-06-06 07:51:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|3
1654501890000|2022-06-06 07:51:30|||||||||5
1654501900000|2022-06-06 07:51:40|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|5
1654501910000|2022-06-06 07:51:50|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|9
1654501920000|2022-06-06 07:52:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1654501930000|2022-06-06 07:52:10|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|2
1654501940000|2022-06-06 07:52:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|11
1654501950000|2022-06-06 07:52:30|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654501960000|2022-06-06 07:52:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|6
1654501970000|2022-06-06 07:52:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|4
1654501980000|2022-06-06 07:53:00|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|1
1654501990000|2022-06-06 07:53:10|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|4
1654502000000|2022-06-06 07:53:20|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|1
1654502010000|2022-06-06 07:53:30|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|6
1654502020000|2022-06-06 07:53:40|||||||||2
1654502040000|2022-06-06 07:54:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|9
1654502050000|2022-06-06 07:54:10|||||||||1
1654502060000|2022-06-06 07:54:20|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|3
1654502070000|2022-06-06 07:54:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|2
1654502080000|2022-06-06 07:54:40|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|3
1654502090000|2022-06-06 07:54:50|||||||||2
1654502110000|2022-06-06 07:55:10|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|1
1654502120000|2022-06-06 07:55:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|1
1654502140000|2022-06-06 07:55:40|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|8
1654502150000|2022-06-06 07:55:50|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15437.9|15433.9|7
1654502160000|2022-06-06 07:56:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|6
1654502170000|2022-06-06 07:56:10|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|19
1654502180000|2022-06-06 07:56:20|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|3
1654502190000|2022-06-06 07:56:30|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|2
1654502200000|2022-06-06 07:56:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654502210000|2022-06-06 07:56:50|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|2
1654502220000|2022-06-06 07:57:00|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|3
1654502230000|2022-06-06 07:57:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|0
1654502240000|2022-06-06 07:57:20|||||||||12
1654502260000|2022-06-06 07:57:40|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|7
1654502270000|2022-06-06 07:57:50|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|8
1654502290000|2022-06-06 07:58:10|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|3
1654502300000|2022-06-06 07:58:20|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|6
1654502310000|2022-06-06 07:58:30|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|4
1654502330000|2022-06-06 07:58:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1654502340000|2022-06-06 07:59:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|1
1654502350000|2022-06-06 07:59:10|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|3
1654502360000|2022-06-06 07:59:20|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|0
1654502370000|2022-06-06 07:59:30|||||||||1
1654502390000|2022-06-06 07:59:50|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|5
1654502400000|2022-06-06 08:00:00|||||||||1
1654502410000|2022-06-06 08:00:10|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|2
1654502420000|2022-06-06 08:00:20|15433.3|15429.3|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|1
1654502430000|2022-06-06 08:00:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|0
1654502440000|2022-06-06 08:00:40|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|1
1654502470000|2022-06-06 08:01:10|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|15
1654502480000|2022-06-06 08:01:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|104
1654502510000|2022-06-06 08:01:50|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|21
1654502520000|2022-06-06 08:02:00|||||||||13
1654502540000|2022-06-06 08:02:20|||||||||2
1654502550000|2022-06-06 08:02:30|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|30
1654502560000|2022-06-06 08:02:40|15434.8|15430.8|15430.1|15426.1|15434.8|15430.8|15430.1|15426.1|14
1654502570000|2022-06-06 08:02:50|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|1
1654502580000|2022-06-06 08:03:00|15427|15423|15427|15423|15427|15423|15425.4|15421.4|2
1654502590000|2022-06-06 08:03:10|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|1
1654502600000|2022-06-06 08:03:20|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|0
1654502620000|2022-06-06 08:03:40|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|0
1654502670000|2022-06-06 08:04:30|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|16
1654502680000|2022-06-06 08:04:40|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|2
1654502690000|2022-06-06 08:04:50|||||||||2
1654502700000|2022-06-06 08:05:00|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|3
1654502710000|2022-06-06 08:05:10|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|2
1654502720000|2022-06-06 08:05:20|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|0
1654502730000|2022-06-06 08:05:30|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|1
1654502750000|2022-06-06 08:05:50|||||||||5
1654502760000|2022-06-06 08:06:00|||||||||4
1654502770000|2022-06-06 08:06:10|15427|15423|15427|15423|15427|15423|15425.4|15421.4|4
1654502780000|2022-06-06 08:06:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|0
1654502790000|2022-06-06 08:06:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|11
1654502810000|2022-06-06 08:06:50|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1654502820000|2022-06-06 08:07:00|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|6
1654502840000|2022-06-06 08:07:20|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|4
1654502850000|2022-06-06 08:07:30|15430.1|15426.1|15441.1|15437.1|15441.1|15437.1|15430.1|15426.1|7
1654502860000|2022-06-06 08:07:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654502890000|2022-06-06 08:08:10|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|2
1654502900000|2022-06-06 08:08:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|2
1654502910000|2022-06-06 08:08:30|||||||||2
1654502920000|2022-06-06 08:08:40|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|3
1654502930000|2022-06-06 08:08:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654502970000|2022-06-06 08:09:30|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|3
1654502980000|2022-06-06 08:09:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654503030000|2022-06-06 08:10:30|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|13
1654503050000|2022-06-06 08:10:50|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|8
1654503060000|2022-06-06 08:11:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654503070000|2022-06-06 08:11:10|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|0
1654503080000|2022-06-06 08:11:20|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654503090000|2022-06-06 08:11:30|15436.4|15432.4|15433.3|15429.3|15436.4|15432.4|15433.3|15429.3|6
1654503100000|2022-06-06 08:11:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|1
1654503110000|2022-06-06 08:11:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|1
1654503120000|2022-06-06 08:12:00|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|2
1654503130000|2022-06-06 08:12:10|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|1
1654503140000|2022-06-06 08:12:20|||||||||6
1654503160000|2022-06-06 08:12:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|4
1654503170000|2022-06-06 08:12:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|2
1654503220000|2022-06-06 08:13:40|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|3
1654503230000|2022-06-06 08:13:50|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|0
1654503240000|2022-06-06 08:14:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|6
1654503250000|2022-06-06 08:14:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|0
1654503270000|2022-06-06 08:14:30|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|1
1654503280000|2022-06-06 08:14:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|2
1654503300000|2022-06-06 08:15:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1654503310000|2022-06-06 08:15:10|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|7
1654503330000|2022-06-06 08:15:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|2
1654503340000|2022-06-06 08:15:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|2
1654503350000|2022-06-06 08:15:50|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|2
1654503360000|2022-06-06 08:16:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|0
1654503370000|2022-06-06 08:16:10|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|1
1654503380000|2022-06-06 08:16:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654503390000|2022-06-06 08:16:30|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|3
1654503400000|2022-06-06 08:16:40|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|0
1654503410000|2022-06-06 08:16:50|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|0
1654503420000|2022-06-06 08:17:00|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654503430000|2022-06-06 08:17:10|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654503440000|2022-06-06 08:17:20|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654503470000|2022-06-06 08:17:50|||||||||2
1654503480000|2022-06-06 08:18:00|15439.5|15435.5|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|11
1654503490000|2022-06-06 08:18:10|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|1
1654503540000|2022-06-06 08:19:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|6
1654503570000|2022-06-06 08:19:30|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|4
1654503580000|2022-06-06 08:19:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654503590000|2022-06-06 08:19:50|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|2
1654503600000|2022-06-06 08:20:00|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15442.6|15438.6|1
1654503610000|2022-06-06 08:20:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|1
1654503670000|2022-06-06 08:21:10|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|4
1654503690000|2022-06-06 08:21:30|||||||||2
1654503700000|2022-06-06 08:21:40|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|2
1654503720000|2022-06-06 08:22:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|1
1654503740000|2022-06-06 08:22:20|||||||||7
1654503750000|2022-06-06 08:22:30|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|7
1654503790000|2022-06-06 08:23:10|||||||||2
1654503800000|2022-06-06 08:23:20|||||||||14
1654503810000|2022-06-06 08:23:30|15444.2|15440.2|15447.3|15443.3|15448.9|15444.9|15444.2|15440.2|28
1654503820000|2022-06-06 08:23:40|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|10
1654503840000|2022-06-06 08:24:00|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|1
1654503850000|2022-06-06 08:24:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|24
1654503860000|2022-06-06 08:24:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|16
1654503900000|2022-06-06 08:25:00|||||||||5
1654503910000|2022-06-06 08:25:10|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|1
1654503940000|2022-06-06 08:25:40|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15448.9|15444.9|5
1654503950000|2022-06-06 08:25:50|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|5
1654503960000|2022-06-06 08:26:00|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|3
1654503970000|2022-06-06 08:26:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654503980000|2022-06-06 08:26:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|9
1654503990000|2022-06-06 08:26:30|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|0
1654504000000|2022-06-06 08:26:40|||||||||5
1654504030000|2022-06-06 08:27:10|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|24
1654504060000|2022-06-06 08:27:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|16
1654504070000|2022-06-06 08:27:50|15452|15448|15450.4|15446.4|15452|15448|15450.4|15446.4|2
1654504090000|2022-06-06 08:28:10|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|11
1654504100000|2022-06-06 08:28:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|0
1654504130000|2022-06-06 08:28:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|14
1654504140000|2022-06-06 08:29:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|22
1654504150000|2022-06-06 08:29:10|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|9
1654504160000|2022-06-06 08:29:20|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|8
1654504170000|2022-06-06 08:29:30|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|2
1654504180000|2022-06-06 08:29:40|15452|15448|15450.4|15446.4|15452|15448|15450.4|15446.4|2
1654504190000|2022-06-06 08:29:50|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15448.9|15444.9|5
1654504200000|2022-06-06 08:30:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|11
1654504210000|2022-06-06 08:30:10|||||||||2
1654504230000|2022-06-06 08:30:30|||||||||1
1654504240000|2022-06-06 08:30:40|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|9
1654504270000|2022-06-06 08:31:10|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|21
1654504280000|2022-06-06 08:31:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|11
1654504290000|2022-06-06 08:31:30|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|30
1654504300000|2022-06-06 08:31:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|2
1654504320000|2022-06-06 08:32:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|4
1654504330000|2022-06-06 08:32:10|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|3
1654504340000|2022-06-06 08:32:20|15445.8|15441.8|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|6
1654504350000|2022-06-06 08:32:30|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|4
1654504360000|2022-06-06 08:32:40|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|18
1654504380000|2022-06-06 08:33:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|41
1654504390000|2022-06-06 08:33:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654504410000|2022-06-06 08:33:30|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|11
1654504420000|2022-06-06 08:33:40|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|27
1654504450000|2022-06-06 08:34:10|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|7
1654504460000|2022-06-06 08:34:20|||||||||15
1654504480000|2022-06-06 08:34:40|15436.4|15432.4|15433.3|15429.3|15437.9|15433.9|15433.3|15429.3|18
1654504490000|2022-06-06 08:34:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1654504500000|2022-06-06 08:35:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|2
1654504510000|2022-06-06 08:35:10|15433.3|15429.3|15434.8|15430.8|15436.4|15432.4|15433.3|15429.3|4
1654504540000|2022-06-06 08:35:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|3
1654504560000|2022-06-06 08:36:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|5
1654504580000|2022-06-06 08:36:20|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|4
1654504600000|2022-06-06 08:36:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|2
1654504610000|2022-06-06 08:36:50|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|1
1654504620000|2022-06-06 08:37:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|3
1654504630000|2022-06-06 08:37:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|7
1654504640000|2022-06-06 08:37:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|3
1654504660000|2022-06-06 08:37:40|||||||||5
1654504710000|2022-06-06 08:38:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|4
1654504720000|2022-06-06 08:38:40|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|2
1654504730000|2022-06-06 08:38:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654504770000|2022-06-06 08:39:30|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|20
1654504780000|2022-06-06 08:39:40|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|7
1654504790000|2022-06-06 08:39:50|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|0
1654504800000|2022-06-06 08:40:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|5
1654504810000|2022-06-06 08:40:10|||||||||3
1654504820000|2022-06-06 08:40:20|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|4
1654504830000|2022-06-06 08:40:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|6
1654504850000|2022-06-06 08:40:50|||||||||4
1654504870000|2022-06-06 08:41:10|||||||||5
1654504880000|2022-06-06 08:41:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|4
1654504890000|2022-06-06 08:41:30|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|1
1654504900000|2022-06-06 08:41:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654504930000|2022-06-06 08:42:10|||||||||1
1654504960000|2022-06-06 08:42:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1654504970000|2022-06-06 08:42:50|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|5
1654505000000|2022-06-06 08:43:20|||||||||12
1654505100000|2022-06-06 08:45:00|||||||||1
1654505120000|2022-06-06 08:45:20|||||||||1
1654505140000|2022-06-06 08:45:40|||||||||2
1654505150000|2022-06-06 08:45:50|||||||||3
1654505200000|2022-06-06 08:46:40|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|12
1654505220000|2022-06-06 08:47:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|2
1654505230000|2022-06-06 08:47:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|13
1654505260000|2022-06-06 08:47:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|9
1654505270000|2022-06-06 08:47:50|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|9
1654505280000|2022-06-06 08:48:00|15427|15423|15428.6|15424.6|15431.7|15427.7|15427|15423|9
1654505300000|2022-06-06 08:48:20|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|7
1654505310000|2022-06-06 08:48:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|3
1654505320000|2022-06-06 08:48:40|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|11
1654505350000|2022-06-06 08:49:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|13
1654505360000|2022-06-06 08:49:20|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|11
1654505380000|2022-06-06 08:49:40|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|2
1654505390000|2022-06-06 08:49:50|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|8
1654505400000|2022-06-06 08:50:00|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|4
1654505410000|2022-06-06 08:50:10|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|0
1654505420000|2022-06-06 08:50:20|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|4
1654505430000|2022-06-06 08:50:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|9
1654505450000|2022-06-06 08:50:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|9
1654505460000|2022-06-06 08:51:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|4
1654505470000|2022-06-06 08:51:10|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|7
1654505480000|2022-06-06 08:51:20|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|2
1654505490000|2022-06-06 08:51:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|5
1654505530000|2022-06-06 08:52:10|||||||||4
1654505580000|2022-06-06 08:53:00|||||||||1
1654505600000|2022-06-06 08:53:20|||||||||1
1654505610000|2022-06-06 08:53:30|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|8
1654505620000|2022-06-06 08:53:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|14
1654505640000|2022-06-06 08:54:00|||||||||1
1654505650000|2022-06-06 08:54:10|||||||||4
1654505690000|2022-06-06 08:54:50|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|4
1654505700000|2022-06-06 08:55:00|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|0
1654505710000|2022-06-06 08:55:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654505720000|2022-06-06 08:55:20|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|2
1654505730000|2022-06-06 08:55:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654505740000|2022-06-06 08:55:40|||||||||13
1654505750000|2022-06-06 08:55:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|23
1654505760000|2022-06-06 08:56:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|1
1654505770000|2022-06-06 08:56:10|||||||||20
1654505790000|2022-06-06 08:56:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|15
1654505800000|2022-06-06 08:56:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|23
1654505810000|2022-06-06 08:56:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|3
1654505820000|2022-06-06 08:57:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|26
1654505840000|2022-06-06 08:57:20|||||||||17
1654505870000|2022-06-06 08:57:50|||||||||2
1654505880000|2022-06-06 08:58:00|||||||||8
1654505890000|2022-06-06 08:58:10|||||||||7
1654505900000|2022-06-06 08:58:20|||||||||24
1654505910000|2022-06-06 08:58:30|||||||||4
1654505940000|2022-06-06 08:59:00|||||||||1
1654505970000|2022-06-06 08:59:30|||||||||13
1654505980000|2022-06-06 08:59:40|||||||||6
1654506000000|2022-06-06 09:00:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|25
1654506010000|2022-06-06 09:00:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|38
1654506040000|2022-06-06 09:00:40|||||||||13
1654506050000|2022-06-06 09:00:50|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|7
1654506060000|2022-06-06 09:01:00|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|8
1654506070000|2022-06-06 09:01:10|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|1
1654506100000|2022-06-06 09:01:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|8
1654506110000|2022-06-06 09:01:50|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654506150000|2022-06-06 09:02:30|||||||||1
1654506170000|2022-06-06 09:02:50|||||||||13
1654506210000|2022-06-06 09:03:30|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|14
1654506220000|2022-06-06 09:03:40|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|14
1654506230000|2022-06-06 09:03:50|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|6
1654506240000|2022-06-06 09:04:00|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|2
1654506270000|2022-06-06 09:04:30|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|3
1654506280000|2022-06-06 09:04:40|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|1
1654506290000|2022-06-06 09:04:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654506360000|2022-06-06 09:06:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|12
1654506370000|2022-06-06 09:06:10|||||||||57
1654506380000|2022-06-06 09:06:20|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|6
1654506390000|2022-06-06 09:06:30|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|4
1654506430000|2022-06-06 09:07:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|4
1654506440000|2022-06-06 09:07:20|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|2
1654506450000|2022-06-06 09:07:30|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|2
1654506460000|2022-06-06 09:07:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654506470000|2022-06-06 09:07:50|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|0
1654506480000|2022-06-06 09:08:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|6
1654506490000|2022-06-06 09:08:10|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|2
1654506500000|2022-06-06 09:08:20|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|0
1654506510000|2022-06-06 09:08:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|6
1654506520000|2022-06-06 09:08:40|||||||||2
1654506540000|2022-06-06 09:09:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|5
1654506550000|2022-06-06 09:09:10|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|2
1654506560000|2022-06-06 09:09:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654506600000|2022-06-06 09:10:00|||||||||1
1654506650000|2022-06-06 09:10:50|||||||||1
1654506660000|2022-06-06 09:11:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|7
1654506690000|2022-06-06 09:11:30|||||||||1
1654506700000|2022-06-06 09:11:40|||||||||12
1654506740000|2022-06-06 09:12:20|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|6
1654506750000|2022-06-06 09:12:30|||||||||1
1654506770000|2022-06-06 09:12:50|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|7
1654506780000|2022-06-06 09:13:00|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|5
1654506790000|2022-06-06 09:13:10|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654506840000|2022-06-06 09:14:00|||||||||1
1654506900000|2022-06-06 09:15:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|13
1654506910000|2022-06-06 09:15:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|0
1654506960000|2022-06-06 09:16:00|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|2
1654506970000|2022-06-06 09:16:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654506980000|2022-06-06 09:16:20|||||||||3
1654507000000|2022-06-06 09:16:40|||||||||2
1654507010000|2022-06-06 09:16:50|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|2
1654507020000|2022-06-06 09:17:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|2
1654507040000|2022-06-06 09:17:20|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|10
1654507060000|2022-06-06 09:17:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|4
1654507080000|2022-06-06 09:18:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|3
1654507090000|2022-06-06 09:18:10|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|2
1654507100000|2022-06-06 09:18:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654507130000|2022-06-06 09:18:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|7
1654507140000|2022-06-06 09:19:00|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|2
1654507150000|2022-06-06 09:19:10|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|3
1654507160000|2022-06-06 09:19:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|1
1654507180000|2022-06-06 09:19:40|||||||||2
1654507190000|2022-06-06 09:19:50|||||||||1
1654507210000|2022-06-06 09:20:10|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|3
1654507220000|2022-06-06 09:20:20|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|1
1654507240000|2022-06-06 09:20:40|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|9
1654507250000|2022-06-06 09:20:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654507270000|2022-06-06 09:21:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|3
1654507280000|2022-06-06 09:21:20|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|32
1654507290000|2022-06-06 09:21:30|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|29
1654507300000|2022-06-06 09:21:40|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|45
1654507330000|2022-06-06 09:22:10|||||||||3
1654507340000|2022-06-06 09:22:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|3
1654507350000|2022-06-06 09:22:30|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15425.4|15421.4|4
1654507360000|2022-06-06 09:22:40|15422.3|15418.3|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|45
1654507370000|2022-06-06 09:22:50|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|12
1654507380000|2022-06-06 09:23:00|15423.9|15419.9|15425.4|15421.4|15428.6|15424.6|15423.9|15419.9|14
1654507410000|2022-06-06 09:23:30|||||||||3
1654507420000|2022-06-06 09:23:40|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|3
1654507440000|2022-06-06 09:24:00|||||||||1
1654507460000|2022-06-06 09:24:20|||||||||2
1654507470000|2022-06-06 09:24:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|6
1654507490000|2022-06-06 09:24:50|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|10
1654507520000|2022-06-06 09:25:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|5
1654507550000|2022-06-06 09:25:50|15428.6|15424.6|15427|15423|15428.6|15424.6|15427|15423|8
1654507560000|2022-06-06 09:26:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|0
1654507570000|2022-06-06 09:26:10|||||||||3
1654507590000|2022-06-06 09:26:30|||||||||5
1654507600000|2022-06-06 09:26:40|||||||||2
1654507610000|2022-06-06 09:26:50|15427|15423|15427|15423|15427|15423|15427|15423|3
1654507620000|2022-06-06 09:27:00|15428.6|15424.6|15427|15423|15428.6|15424.6|15427|15423|26
1654507630000|2022-06-06 09:27:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|0
1654507660000|2022-06-06 09:27:40|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|20
1654507670000|2022-06-06 09:27:50|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|4
1654507680000|2022-06-06 09:28:00|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|9
1654507690000|2022-06-06 09:28:10|15427|15423|15427|15423|15427|15423|15427|15423|4
1654507700000|2022-06-06 09:28:20|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|2
1654507720000|2022-06-06 09:28:40|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|0
1654507730000|2022-06-06 09:28:50|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|13
1654507740000|2022-06-06 09:29:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1654507750000|2022-06-06 09:29:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|2
1654507760000|2022-06-06 09:29:20|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|4
1654507770000|2022-06-06 09:29:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|3
1654507780000|2022-06-06 09:29:40|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|5
1654507790000|2022-06-06 09:29:50|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|2
1654507800000|2022-06-06 09:30:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|3
1654507850000|2022-06-06 09:30:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|2
1654507870000|2022-06-06 09:31:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|5
1654507880000|2022-06-06 09:31:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|30
1654507920000|2022-06-06 09:32:00|||||||||2
1654507950000|2022-06-06 09:32:30|||||||||1
1654507960000|2022-06-06 09:32:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|4
1654507970000|2022-06-06 09:32:50|15442.6|15438.6|15444.2|15440.2|15445.8|15441.8|15441.1|15437.1|8
1654508010000|2022-06-06 09:33:30|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|2
1654508020000|2022-06-06 09:33:40|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15441.1|15437.1|3
1654508030000|2022-06-06 09:33:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654508050000|2022-06-06 09:34:10|15442.6|15438.6|15444.2|15440.2|15445.8|15441.8|15442.6|15438.6|14
1654508060000|2022-06-06 09:34:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|6
1654508070000|2022-06-06 09:34:30|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|5
1654508080000|2022-06-06 09:34:40|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|1
1654508090000|2022-06-06 09:34:50|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|1
1654508100000|2022-06-06 09:35:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|7
1654508120000|2022-06-06 09:35:20|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|4
1654508130000|2022-06-06 09:35:30|||||||||1
1654508140000|2022-06-06 09:35:40|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|2
1654508150000|2022-06-06 09:35:50|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|3
1654508190000|2022-06-06 09:36:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|2
1654508200000|2022-06-06 09:36:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|2
1654508220000|2022-06-06 09:37:00|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|0
1654508230000|2022-06-06 09:37:10|15437.9|15433.9|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|5
1654508240000|2022-06-06 09:37:20|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|8
1654508270000|2022-06-06 09:37:50|||||||||2
1654508280000|2022-06-06 09:38:00|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|2
1654508290000|2022-06-06 09:38:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|0
1654508310000|2022-06-06 09:38:30|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654508330000|2022-06-06 09:38:50|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|15
1654508340000|2022-06-06 09:39:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|6
1654508350000|2022-06-06 09:39:10|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|7
1654508360000|2022-06-06 09:39:20|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|3
1654508380000|2022-06-06 09:39:40|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|8
1654508390000|2022-06-06 09:39:50|15434.8|15430.8|15437.9|15433.9|15439.5|15435.5|15434.8|15430.8|34
1654508400000|2022-06-06 09:40:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|10
1654508450000|2022-06-06 09:40:50|||||||||7
1654508460000|2022-06-06 09:41:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|3
1654508470000|2022-06-06 09:41:10|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|0
1654508480000|2022-06-06 09:41:20|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|1
1654508540000|2022-06-06 09:42:20|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|5
1654508570000|2022-06-06 09:42:50|||||||||5
1654508650000|2022-06-06 09:44:10|15441.1|15437.1|15436.4|15432.4|15441.1|15437.1|15436.4|15432.4|68
1654508660000|2022-06-06 09:44:20|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|6
1654508670000|2022-06-06 09:44:30|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|12
1654508680000|2022-06-06 09:44:40|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|4
1654508690000|2022-06-06 09:44:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654508710000|2022-06-06 09:45:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|7
1654508720000|2022-06-06 09:45:20|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|4
1654508730000|2022-06-06 09:45:30|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|6
1654508740000|2022-06-06 09:45:40|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|3
1654508750000|2022-06-06 09:45:50|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|37
1654508760000|2022-06-06 09:46:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|64
1654508780000|2022-06-06 09:46:20|||||||||8
1654508790000|2022-06-06 09:46:30|||||||||1
1654508800000|2022-06-06 09:46:40|||||||||2
1654508810000|2022-06-06 09:46:50|||||||||3
1654508830000|2022-06-06 09:47:10|||||||||1
1654508840000|2022-06-06 09:47:20|||||||||1
1654508850000|2022-06-06 09:47:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|21
1654508890000|2022-06-06 09:48:10|||||||||2
1654508900000|2022-06-06 09:48:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|4
1654508920000|2022-06-06 09:48:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|1
1654508930000|2022-06-06 09:48:50|||||||||7
1654508940000|2022-06-06 09:49:00|||||||||2
1654508960000|2022-06-06 09:49:20|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|7
1654508980000|2022-06-06 09:49:40|||||||||18
1654508990000|2022-06-06 09:49:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|0
1654509000000|2022-06-06 09:50:00|15423.9|15419.9|15423.9|15419.9|15425.4|15421.4|15423.9|15419.9|13
1654509010000|2022-06-06 09:50:10|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|0
1654509020000|2022-06-06 09:50:20|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|9
1654509030000|2022-06-06 09:50:30|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|9
1654509040000|2022-06-06 09:50:40|||||||||2
1654509050000|2022-06-06 09:50:50|15417.6|15413.6|15417.6|15413.6|15417.6|15413.6|15417.6|15413.6|4
1654509060000|2022-06-06 09:51:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|1
1654509070000|2022-06-06 09:51:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|2
1654509090000|2022-06-06 09:51:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|2
1654509130000|2022-06-06 09:52:10|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|7
1654509160000|2022-06-06 09:52:40|||||||||1
1654509190000|2022-06-06 09:53:10|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|2
1654509200000|2022-06-06 09:53:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|1
1654509210000|2022-06-06 09:53:30|||||||||15
1654509240000|2022-06-06 09:54:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|7
1654509250000|2022-06-06 09:54:10|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|7
1654509280000|2022-06-06 09:54:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|20
1654509290000|2022-06-06 09:54:50|||||||||6
1654509300000|2022-06-06 09:55:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|0
1654509320000|2022-06-06 09:55:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|21
1654509330000|2022-06-06 09:55:30|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|8
1654509340000|2022-06-06 09:55:40|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|3
1654509350000|2022-06-06 09:55:50|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|0
1654509380000|2022-06-06 09:56:20|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|8
1654509390000|2022-06-06 09:56:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|8
1654509410000|2022-06-06 09:56:50|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|2
1654509480000|2022-06-06 09:58:00|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|6
1654509500000|2022-06-06 09:58:20|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|1
1654509510000|2022-06-06 09:58:30|15419.2|15415.2|15420.8|15416.8|15420.8|15416.8|15419.2|15415.2|3
1654509520000|2022-06-06 09:58:40|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|2
1654509600000|2022-06-06 10:00:00|||||||||3
1654509610000|2022-06-06 10:00:10|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|28
1654509620000|2022-06-06 10:00:20|||||||||1
1654509700000|2022-06-06 10:01:40|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|5
1654509710000|2022-06-06 10:01:50|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|2
1654509720000|2022-06-06 10:02:00|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|1
1654509730000|2022-06-06 10:02:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|1
1654509740000|2022-06-06 10:02:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|14
1654509750000|2022-06-06 10:02:30|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|31
1654509760000|2022-06-06 10:02:40|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|8
1654509770000|2022-06-06 10:02:50|||||||||1
1654509780000|2022-06-06 10:03:00|15417.6|15413.6|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|8
1654509800000|2022-06-06 10:03:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|1
1654509810000|2022-06-06 10:03:30|||||||||1
1654509860000|2022-06-06 10:04:20|||||||||3
1654509880000|2022-06-06 10:04:40|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15417.6|15413.6|26
1654509890000|2022-06-06 10:04:50|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|1
1654509900000|2022-06-06 10:05:00|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|10
1654509920000|2022-06-06 10:05:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|3
1654509940000|2022-06-06 10:05:40|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|3
1654509960000|2022-06-06 10:06:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|14
1654509970000|2022-06-06 10:06:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|11
1654509980000|2022-06-06 10:06:20|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|8
1654510010000|2022-06-06 10:06:50|||||||||2
1654510020000|2022-06-06 10:07:00|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|31
1654510070000|2022-06-06 10:07:50|||||||||1
1654510080000|2022-06-06 10:08:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|8
1654510100000|2022-06-06 10:08:20|||||||||3
1654510110000|2022-06-06 10:08:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|4
1654510120000|2022-06-06 10:08:40|15417.6|15413.6|15417.6|15413.6|15417.6|15413.6|15416.1|15412.1|10
1654510130000|2022-06-06 10:08:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|1
1654510140000|2022-06-06 10:09:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|25
1654510160000|2022-06-06 10:09:20|||||||||1
1654510170000|2022-06-06 10:09:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|6
1654510180000|2022-06-06 10:09:40|15423.9|15419.9|15425.4|15421.4|15427|15423|15423.9|15419.9|9
1654510190000|2022-06-06 10:09:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15
1654510200000|2022-06-06 10:10:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|10
1654510210000|2022-06-06 10:10:10|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|2
1654510220000|2022-06-06 10:10:20|15422.3|15418.3|15420.8|15416.8|15422.3|15418.3|15419.2|15415.2|6
1654510230000|2022-06-06 10:10:30|15422.3|15418.3|15420.8|15416.8|15422.3|15418.3|15420.8|15416.8|0
1654510240000|2022-06-06 10:10:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|0
1654510250000|2022-06-06 10:10:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|2
1654510260000|2022-06-06 10:11:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|5
1654510270000|2022-06-06 10:11:10|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|0
1654510280000|2022-06-06 10:11:20|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|3
1654510290000|2022-06-06 10:11:30|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|0
1654510300000|2022-06-06 10:11:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|44
1654510310000|2022-06-06 10:11:50|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|3
1654510340000|2022-06-06 10:12:20|||||||||2
1654510350000|2022-06-06 10:12:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|3
1654510360000|2022-06-06 10:12:40|||||||||12
1654510390000|2022-06-06 10:13:10|||||||||9
1654510420000|2022-06-06 10:13:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|3
1654510430000|2022-06-06 10:13:50|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|2
1654510440000|2022-06-06 10:14:00|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|5
1654510450000|2022-06-06 10:14:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|8
1654510460000|2022-06-06 10:14:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|5
1654510470000|2022-06-06 10:14:30|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|3
1654510490000|2022-06-06 10:14:50|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|2
1654510520000|2022-06-06 10:15:20|||||||||1
1654510540000|2022-06-06 10:15:40|||||||||1
1654510560000|2022-06-06 10:16:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|6
1654510580000|2022-06-06 10:16:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|17
1654510590000|2022-06-06 10:16:30|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|8
1654510600000|2022-06-06 10:16:40|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|23
1654510610000|2022-06-06 10:16:50|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15430.1|15426.1|2
1654510620000|2022-06-06 10:17:00|15431.7|15427.7|15430.1|15426.1|15431.7|15427.7|15430.1|15426.1|3
1654510630000|2022-06-06 10:17:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|1
1654510670000|2022-06-06 10:17:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|8
1654510730000|2022-06-06 10:18:50|||||||||3
1654510740000|2022-06-06 10:19:00|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|27
1654510760000|2022-06-06 10:19:20|15428.6|15424.6|15427|15423|15428.6|15424.6|15427|15423|25
1654510770000|2022-06-06 10:19:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|0
1654510790000|2022-06-06 10:19:50|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|36
1654510800000|2022-06-06 10:20:00|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|3
1654510810000|2022-06-06 10:20:10|||||||||1
1654510820000|2022-06-06 10:20:20|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|11
1654510830000|2022-06-06 10:20:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|4
1654510840000|2022-06-06 10:20:40|||||||||3
1654510880000|2022-06-06 10:21:20|||||||||1
1654510930000|2022-06-06 10:22:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|24
1654510940000|2022-06-06 10:22:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|6
1654510970000|2022-06-06 10:22:50|||||||||2
1654510980000|2022-06-06 10:23:00|||||||||13
1654510990000|2022-06-06 10:23:10|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|3
1654511000000|2022-06-06 10:23:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|0
1654511010000|2022-06-06 10:23:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|3
1654511030000|2022-06-06 10:23:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|11
1654511040000|2022-06-06 10:24:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|3
1654511060000|2022-06-06 10:24:20|||||||||1
1654511070000|2022-06-06 10:24:30|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|6
1654511100000|2022-06-06 10:25:00|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|2
1654511120000|2022-06-06 10:25:20|15427|15423|15427|15423|15427|15423|15427|15423|5
1654511130000|2022-06-06 10:25:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|0
1654511140000|2022-06-06 10:25:40|||||||||3
1654511150000|2022-06-06 10:25:50|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|1
1654511160000|2022-06-06 10:26:00|15428.6|15424.6|15433.3|15429.3|15433.3|15429.3|15428.6|15424.6|4
1654511170000|2022-06-06 10:26:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|5
1654511180000|2022-06-06 10:26:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|0
1654511200000|2022-06-06 10:26:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|2
1654511220000|2022-06-06 10:27:00|||||||||4
1654511230000|2022-06-06 10:27:10|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|3
1654511280000|2022-06-06 10:28:00|||||||||1
1654511290000|2022-06-06 10:28:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|34
1654511300000|2022-06-06 10:28:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|1
1654511340000|2022-06-06 10:29:00|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|10
1654511350000|2022-06-06 10:29:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|2
1654511360000|2022-06-06 10:29:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|0
1654511370000|2022-06-06 10:29:30|||||||||10
1654511390000|2022-06-06 10:29:50|15430.1|15426.1|15433.3|15429.3|15433.3|15429.3|15430.1|15426.1|12
1654511400000|2022-06-06 10:30:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|5
1654511430000|2022-06-06 10:30:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|6
1654511440000|2022-06-06 10:30:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|4
1654511490000|2022-06-06 10:31:30|||||||||1
1654511510000|2022-06-06 10:31:50|||||||||2
1654511520000|2022-06-06 10:32:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|25
1654511530000|2022-06-06 10:32:10|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1654511540000|2022-06-06 10:32:20|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|16
1654511560000|2022-06-06 10:32:40|15428.6|15424.6|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|4
1654511570000|2022-06-06 10:32:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|3
1654511610000|2022-06-06 10:33:30|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|11
1654511620000|2022-06-06 10:33:40|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|0
1654511630000|2022-06-06 10:33:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|0
1654511640000|2022-06-06 10:34:00|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|1
1654511650000|2022-06-06 10:34:10|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|0
1654511660000|2022-06-06 10:34:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|10
1654511700000|2022-06-06 10:35:00|||||||||7
1654511760000|2022-06-06 10:36:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|17
1654511790000|2022-06-06 10:36:30|||||||||2
1654511800000|2022-06-06 10:36:40|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|1
1654511820000|2022-06-06 10:37:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|7
1654511830000|2022-06-06 10:37:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|23
1654511840000|2022-06-06 10:37:20|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|2
1654511850000|2022-06-06 10:37:30|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|1
1654511880000|2022-06-06 10:38:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|8
1654511900000|2022-06-06 10:38:20|||||||||3
1654511910000|2022-06-06 10:38:30|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|0
1654511920000|2022-06-06 10:38:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1654511930000|2022-06-06 10:38:50|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|3
1654511940000|2022-06-06 10:39:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|2
1654511980000|2022-06-06 10:39:40|||||||||1
1654512020000|2022-06-06 10:40:20|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|3
1654512040000|2022-06-06 10:40:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|2
1654512060000|2022-06-06 10:41:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|6
1654512090000|2022-06-06 10:41:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|9
1654512100000|2022-06-06 10:41:40|||||||||1
1654512110000|2022-06-06 10:41:50|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|13
1654512130000|2022-06-06 10:42:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|1
1654512150000|2022-06-06 10:42:30|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|3
1654512160000|2022-06-06 10:42:40|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|0
1654512170000|2022-06-06 10:42:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654512180000|2022-06-06 10:43:00|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|0
1654512190000|2022-06-06 10:43:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1654512230000|2022-06-06 10:43:50|||||||||1
1654512240000|2022-06-06 10:44:00|15441.1|15437.1|15442.6|15438.6|15442.6|15438.6|15441.1|15437.1|10
1654512250000|2022-06-06 10:44:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|0
1654512270000|2022-06-06 10:44:30|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|9
1654512280000|2022-06-06 10:44:40|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|0
1654512300000|2022-06-06 10:45:00|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|4
1654512310000|2022-06-06 10:45:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|1
1654512320000|2022-06-06 10:45:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|1
1654512370000|2022-06-06 10:46:10|||||||||4
1654512380000|2022-06-06 10:46:20|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|4
1654512390000|2022-06-06 10:46:30|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|0
1654512400000|2022-06-06 10:46:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|0
1654512410000|2022-06-06 10:46:50|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|4
1654512420000|2022-06-06 10:47:00|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|7
1654512440000|2022-06-06 10:47:20|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|16
1654512450000|2022-06-06 10:47:30|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|12
1654512470000|2022-06-06 10:47:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|27
1654512480000|2022-06-06 10:48:00|||||||||3
1654512500000|2022-06-06 10:48:20|||||||||1
1654512510000|2022-06-06 10:48:30|||||||||16
1654512520000|2022-06-06 10:48:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|1
1654512540000|2022-06-06 10:49:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|2
1654512550000|2022-06-06 10:49:10|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|4
1654512560000|2022-06-06 10:49:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1654512570000|2022-06-06 10:49:30|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|1
1654512590000|2022-06-06 10:49:50|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|3
1654512600000|2022-06-06 10:50:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|1
1654512610000|2022-06-06 10:50:10|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|6
1654512620000|2022-06-06 10:50:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654512640000|2022-06-06 10:50:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|1
1654512650000|2022-06-06 10:50:50|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|3
1654512710000|2022-06-06 10:51:50|||||||||1
1654512740000|2022-06-06 10:52:20|||||||||1
1654512750000|2022-06-06 10:52:30|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|5
1654512770000|2022-06-06 10:52:50|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|3
1654512780000|2022-06-06 10:53:00|||||||||2
1654512790000|2022-06-06 10:53:10|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|3
1654512800000|2022-06-06 10:53:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|0
1654512830000|2022-06-06 10:53:50|||||||||2
1654512860000|2022-06-06 10:54:20|||||||||1
1654512870000|2022-06-06 10:54:30|||||||||6
1654512880000|2022-06-06 10:54:40|||||||||5
1654512890000|2022-06-06 10:54:50|||||||||5
1654512910000|2022-06-06 10:55:10|||||||||1
1654512920000|2022-06-06 10:55:20|||||||||1
1654512950000|2022-06-06 10:55:50|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|8
1654512960000|2022-06-06 10:56:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|28
1654512980000|2022-06-06 10:56:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|4
1654513000000|2022-06-06 10:56:40|||||||||15
1654513010000|2022-06-06 10:56:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|11
1654513020000|2022-06-06 10:57:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|11
1654513030000|2022-06-06 10:57:10|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|16
1654513070000|2022-06-06 10:57:50|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15444.2|15440.2|4
1654513080000|2022-06-06 10:58:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|1
1654513090000|2022-06-06 10:58:10|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15441.1|15437.1|10
1654513100000|2022-06-06 10:58:20|||||||||7
1654513140000|2022-06-06 10:59:00|||||||||4
1654513150000|2022-06-06 10:59:10|||||||||5
1654513210000|2022-06-06 11:00:10|15445.8|15441.8|15448.9|15444.9|15450.4|15446.4|15445.8|15441.8|8
1654513220000|2022-06-06 11:00:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|0
1654513230000|2022-06-06 11:00:30|15448.9|15444.9|15448.9|15444.9|15450.4|15446.4|15447.3|15443.3|2
1654513240000|2022-06-06 11:00:40|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|1
1654513250000|2022-06-06 11:00:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654513260000|2022-06-06 11:01:00|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|6
1654513280000|2022-06-06 11:01:20|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|0
1654513320000|2022-06-06 11:02:00|||||||||1
1654513340000|2022-06-06 11:02:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654513370000|2022-06-06 11:02:50|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15
1654513380000|2022-06-06 11:03:00|||||||||1
1654513400000|2022-06-06 11:03:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|19
1654513410000|2022-06-06 11:03:30|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|13
1654513420000|2022-06-06 11:03:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|10
1654513430000|2022-06-06 11:03:50|||||||||2
1654513440000|2022-06-06 11:04:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|25
1654513480000|2022-06-06 11:04:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|11
1654513490000|2022-06-06 11:04:50|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|4
1654513500000|2022-06-06 11:05:00|||||||||3
1654513510000|2022-06-06 11:05:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|2
1654513520000|2022-06-06 11:05:20|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|2
1654513530000|2022-06-06 11:05:30|15452|15448|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|9
1654513540000|2022-06-06 11:05:40|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|0
1654513550000|2022-06-06 11:05:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|7
1654513560000|2022-06-06 11:06:00|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|6
1654513570000|2022-06-06 11:06:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|5
1654513580000|2022-06-06 11:06:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|3
1654513590000|2022-06-06 11:06:30|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|3
1654513610000|2022-06-06 11:06:50|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1654513620000|2022-06-06 11:07:00|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15453.6|15449.6|10
1654513630000|2022-06-06 11:07:10|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|0
1654513640000|2022-06-06 11:07:20|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|0
1654513670000|2022-06-06 11:07:50|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|1
1654513680000|2022-06-06 11:08:00|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15447.3|15443.3|0
1654513690000|2022-06-06 11:08:10|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|4
1654513700000|2022-06-06 11:08:20|||||||||1
1654513740000|2022-06-06 11:09:00|||||||||1
1654513820000|2022-06-06 11:10:20|15445.8|15441.8|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|17
1654513850000|2022-06-06 11:10:50|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|5
1654513860000|2022-06-06 11:11:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|2
1654513870000|2022-06-06 11:11:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|2
1654513880000|2022-06-06 11:11:20|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|3
1654513910000|2022-06-06 11:11:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|16
1654513920000|2022-06-06 11:12:00|||||||||1
1654513960000|2022-06-06 11:12:40|||||||||2
1654513970000|2022-06-06 11:12:50|||||||||1
1654513980000|2022-06-06 11:13:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|6
1654513990000|2022-06-06 11:13:10|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|2
1654514000000|2022-06-06 11:13:20|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|4
1654514020000|2022-06-06 11:13:40|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|18
1654514030000|2022-06-06 11:13:50|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|1
1654514040000|2022-06-06 11:14:00|||||||||9
1654514090000|2022-06-06 11:14:50|||||||||1
1654514130000|2022-06-06 11:15:30|||||||||3
1654514140000|2022-06-06 11:15:40|15439.5|15435.5|15434.8|15430.8|15439.5|15435.5|15434.8|15430.8|22
1654514150000|2022-06-06 11:15:50|||||||||17
1654514160000|2022-06-06 11:16:00|||||||||6
1654514180000|2022-06-06 11:16:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|10
1654514190000|2022-06-06 11:16:30|||||||||1
1654514200000|2022-06-06 11:16:40|||||||||1
1654514210000|2022-06-06 11:16:50|||||||||3
1654514230000|2022-06-06 11:17:10|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|13
1654514240000|2022-06-06 11:17:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|11
1654514260000|2022-06-06 11:17:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|18
1654514270000|2022-06-06 11:17:50|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|9
1654514290000|2022-06-06 11:18:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|16
1654514310000|2022-06-06 11:18:30|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1654514320000|2022-06-06 11:18:40|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|1
1654514330000|2022-06-06 11:18:50|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|0
1654514340000|2022-06-06 11:19:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|2
1654514360000|2022-06-06 11:19:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|6
1654514370000|2022-06-06 11:19:30|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|1
1654514380000|2022-06-06 11:19:40|||||||||1
1654514390000|2022-06-06 11:19:50|||||||||1
1654514400000|2022-06-06 11:20:00|||||||||1
1654514410000|2022-06-06 11:20:10|||||||||4
1654514430000|2022-06-06 11:20:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|1
1654514440000|2022-06-06 11:20:40|||||||||1
1654514460000|2022-06-06 11:21:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|12
1654514470000|2022-06-06 11:21:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|10
1654514480000|2022-06-06 11:21:20|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|14
1654514490000|2022-06-06 11:21:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1654514500000|2022-06-06 11:21:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|8
1654514540000|2022-06-06 11:22:20|||||||||1
1654514550000|2022-06-06 11:22:30|||||||||2
1654514560000|2022-06-06 11:22:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|8
1654514570000|2022-06-06 11:22:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|9
1654514580000|2022-06-06 11:23:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654514590000|2022-06-06 11:23:10|||||||||15
1654514600000|2022-06-06 11:23:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1654514610000|2022-06-06 11:23:30|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|17
1654514620000|2022-06-06 11:23:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|13
1654514640000|2022-06-06 11:24:00|||||||||1
1654514660000|2022-06-06 11:24:20|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|11
1654514670000|2022-06-06 11:24:30|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|4
1654514680000|2022-06-06 11:24:40|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|0
1654514700000|2022-06-06 11:25:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1654514710000|2022-06-06 11:25:10|||||||||13
1654514720000|2022-06-06 11:25:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|8
1654514760000|2022-06-06 11:26:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|1
1654514770000|2022-06-06 11:26:10|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|1
1654514780000|2022-06-06 11:26:20|||||||||1
1654514790000|2022-06-06 11:26:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|0
1654514800000|2022-06-06 11:26:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|2
1654514810000|2022-06-06 11:26:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|1
1654514820000|2022-06-06 11:27:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|12
1654514830000|2022-06-06 11:27:10|15436.4|15432.4|15444.2|15440.2|15444.2|15440.2|15436.4|15432.4|46
1654514840000|2022-06-06 11:27:20|||||||||3
1654514860000|2022-06-06 11:27:40|||||||||1
1654514870000|2022-06-06 11:27:50|||||||||1
1654514880000|2022-06-06 11:28:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|4
1654514900000|2022-06-06 11:28:20|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|2
1654514920000|2022-06-06 11:28:40|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|2
1654514940000|2022-06-06 11:29:00|||||||||1
1654514980000|2022-06-06 11:29:40|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|12
1654514990000|2022-06-06 11:29:50|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|9
1654515000000|2022-06-06 11:30:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|5
1654515010000|2022-06-06 11:30:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|1
1654515030000|2022-06-06 11:30:30|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|5
1654515050000|2022-06-06 11:30:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|2
1654515060000|2022-06-06 11:31:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1654515070000|2022-06-06 11:31:10|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|4
1654515080000|2022-06-06 11:31:20|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|4
1654515090000|2022-06-06 11:31:30|||||||||2
1654515140000|2022-06-06 11:32:20|||||||||2
1654515150000|2022-06-06 11:32:30|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|2
1654515170000|2022-06-06 11:32:50|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|0
1654515230000|2022-06-06 11:33:50|||||||||1
1654515260000|2022-06-06 11:34:20|||||||||4
1654515280000|2022-06-06 11:34:40|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|2
1654515290000|2022-06-06 11:34:50|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|1
1654515300000|2022-06-06 11:35:00|15448.9|15444.9|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|2
1654515310000|2022-06-06 11:35:10|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|0
1654515350000|2022-06-06 11:35:50|||||||||6
1654515360000|2022-06-06 11:36:00|||||||||1
1654515400000|2022-06-06 11:36:40|||||||||1
1654515430000|2022-06-06 11:37:10|||||||||1
1654515460000|2022-06-06 11:37:40|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|18
1654515470000|2022-06-06 11:37:50|||||||||2
1654515490000|2022-06-06 11:38:10|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|5
1654515500000|2022-06-06 11:38:20|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|5
1654515520000|2022-06-06 11:38:40|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|8
1654515530000|2022-06-06 11:38:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1654515540000|2022-06-06 11:39:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|33
1654515550000|2022-06-06 11:39:10|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|22
1654515560000|2022-06-06 11:39:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|13
1654515570000|2022-06-06 11:39:30|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|5
1654515580000|2022-06-06 11:39:40|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15442.6|15438.6|0
1654515590000|2022-06-06 11:39:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|0
1654515600000|2022-06-06 11:40:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|1
1654515610000|2022-06-06 11:40:10|||||||||1
1654515640000|2022-06-06 11:40:40|||||||||11
1654515650000|2022-06-06 11:40:50|||||||||1
1654515660000|2022-06-06 11:41:00|||||||||2
1654515690000|2022-06-06 11:41:30|||||||||2
1654515700000|2022-06-06 11:41:40|||||||||2
1654515710000|2022-06-06 11:41:50|||||||||1
1654515720000|2022-06-06 11:42:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|26
1654515760000|2022-06-06 11:42:40|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|18
1654515770000|2022-06-06 11:42:50|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|1
1654515800000|2022-06-06 11:43:20|||||||||1
1654515820000|2022-06-06 11:43:40|||||||||1
1654515850000|2022-06-06 11:44:10|||||||||1
1654515870000|2022-06-06 11:44:30|||||||||1
1654515880000|2022-06-06 11:44:40|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|13
1654515890000|2022-06-06 11:44:50|||||||||2
1654515900000|2022-06-06 11:45:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|3
1654515910000|2022-06-06 11:45:10|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|8
1654515920000|2022-06-06 11:45:20|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|4
1654515930000|2022-06-06 11:45:30|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|9
1654515940000|2022-06-06 11:45:40|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|9
1654515960000|2022-06-06 11:46:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|7
1654515970000|2022-06-06 11:46:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1654515980000|2022-06-06 11:46:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|9
1654515990000|2022-06-06 11:46:30|15436.4|15432.4|15430.1|15426.1|15436.4|15432.4|15425.4|15421.4|134
1654516000000|2022-06-06 11:46:40|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|4
1654516010000|2022-06-06 11:46:50|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|5
1654516030000|2022-06-06 11:47:10|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|6
1654516040000|2022-06-06 11:47:20|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|5
1654516060000|2022-06-06 11:47:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|24
1654516070000|2022-06-06 11:47:50|||||||||2
1654516080000|2022-06-06 11:48:00|15430.1|15426.1|15433.3|15429.3|15434.8|15430.8|15430.1|15426.1|12
1654516090000|2022-06-06 11:48:10|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|16
1654516110000|2022-06-06 11:48:30|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|19
1654516120000|2022-06-06 11:48:40|15437.9|15433.9|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|3
1654516130000|2022-06-06 11:48:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|1
1654516140000|2022-06-06 11:49:00|||||||||1
1654516150000|2022-06-06 11:49:10|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|7
1654516160000|2022-06-06 11:49:20|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|7
1654516170000|2022-06-06 11:49:30|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|11
1654516180000|2022-06-06 11:49:40|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|4
1654516190000|2022-06-06 11:49:50|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|2
1654516200000|2022-06-06 11:50:00|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|4
1654516210000|2022-06-06 11:50:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1654516220000|2022-06-06 11:50:20|||||||||3
1654516230000|2022-06-06 11:50:30|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1654516240000|2022-06-06 11:50:40|||||||||4
1654516250000|2022-06-06 11:50:50|||||||||1
1654516270000|2022-06-06 11:51:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|58
1654516280000|2022-06-06 11:51:20|15427|15423|15427|15423|15427|15423|15425.4|15421.4|0
1654516290000|2022-06-06 11:51:30|15425.4|15421.4|15425.4|15421.4|15427|15423|15425.4|15421.4|0
1654516300000|2022-06-06 11:51:40|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|11
1654516310000|2022-06-06 11:51:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|18
1654516320000|2022-06-06 11:52:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|8
1654516330000|2022-06-06 11:52:10|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|30
1654516340000|2022-06-06 11:52:20|||||||||1
1654516350000|2022-06-06 11:52:30|||||||||9
1654516360000|2022-06-06 11:52:40|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|6
1654516370000|2022-06-06 11:52:50|15427|15423|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|29
1654516380000|2022-06-06 11:53:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|18
1654516390000|2022-06-06 11:53:10|||||||||40
1654516400000|2022-06-06 11:53:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|27
1654516410000|2022-06-06 11:53:30|15427|15423|15427|15423|15427|15423|15427|15423|2
1654516420000|2022-06-06 11:53:40|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|4
1654516450000|2022-06-06 11:54:10|||||||||2
1654516480000|2022-06-06 11:54:40|||||||||3
1654516490000|2022-06-06 11:54:50|||||||||15
1654516500000|2022-06-06 11:55:00|15427|15423|15427|15423|15428.6|15424.6|15427|15423|23
1654516510000|2022-06-06 11:55:10|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|2
1654516520000|2022-06-06 11:55:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|6
1654516550000|2022-06-06 11:55:50|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|29
1654516560000|2022-06-06 11:56:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|12
1654516570000|2022-06-06 11:56:10|||||||||1
1654516600000|2022-06-06 11:56:40|||||||||3
1654516610000|2022-06-06 11:56:50|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|16
1654516660000|2022-06-06 11:57:40|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|107
1654516670000|2022-06-06 11:57:50|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15419.2|15415.2|44
1654516680000|2022-06-06 11:58:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|1
1654516700000|2022-06-06 11:58:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15
1654516710000|2022-06-06 11:58:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|10
1654516720000|2022-06-06 11:58:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|8
1654516730000|2022-06-06 11:58:50|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|8
1654516740000|2022-06-06 11:59:00|||||||||10
1654516750000|2022-06-06 11:59:10|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|15
1654516760000|2022-06-06 11:59:20|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|26
1654516800000|2022-06-06 12:00:00|||||||||2
1654516810000|2022-06-06 12:00:10|||||||||9
1654516820000|2022-06-06 12:00:20|||||||||1
1654516830000|2022-06-06 12:00:30|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|49
1654516840000|2022-06-06 12:00:40|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|39
1654516850000|2022-06-06 12:00:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|11
1654516860000|2022-06-06 12:01:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|17
1654516880000|2022-06-06 12:01:20|||||||||3
1654516890000|2022-06-06 12:01:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|3
1654516930000|2022-06-06 12:02:10|||||||||2
1654516940000|2022-06-06 12:02:20|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|28
1654516950000|2022-06-06 12:02:30|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|7
1654516960000|2022-06-06 12:02:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|6
1654516970000|2022-06-06 12:02:50|||||||||3
1654516980000|2022-06-06 12:03:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|2
1654516990000|2022-06-06 12:03:10|||||||||9
1654517020000|2022-06-06 12:03:40|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|6
1654517030000|2022-06-06 12:03:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|0
1654517040000|2022-06-06 12:04:00|||||||||1
1654517050000|2022-06-06 12:04:10|||||||||9
1654517060000|2022-06-06 12:04:20|||||||||12
1654517070000|2022-06-06 12:04:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|14
1654517080000|2022-06-06 12:04:40|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|11
1654517090000|2022-06-06 12:04:50|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|14
1654517100000|2022-06-06 12:05:00|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|2
1654517110000|2022-06-06 12:05:10|||||||||3
1654517140000|2022-06-06 12:05:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|6
1654517150000|2022-06-06 12:05:50|||||||||2
1654517160000|2022-06-06 12:06:00|||||||||1
1654517180000|2022-06-06 12:06:20|15423.9|15419.9|15430.1|15426.1|15431.7|15427.7|15423.9|15419.9|13
1654517190000|2022-06-06 12:06:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|41
1654517200000|2022-06-06 12:06:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|7
1654517210000|2022-06-06 12:06:50|||||||||1
1654517220000|2022-06-06 12:07:00|||||||||3
1654517230000|2022-06-06 12:07:10|||||||||4
1654517260000|2022-06-06 12:07:40|||||||||2
1654517270000|2022-06-06 12:07:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|8
1654517280000|2022-06-06 12:08:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|11
1654517300000|2022-06-06 12:08:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|5
1654517310000|2022-06-06 12:08:30|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|10
1654517330000|2022-06-06 12:08:50|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|27
1654517350000|2022-06-06 12:09:10|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|40
1654517360000|2022-06-06 12:09:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|6
1654517380000|2022-06-06 12:09:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|15
1654517390000|2022-06-06 12:09:50|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|1
1654517400000|2022-06-06 12:10:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|12
1654517410000|2022-06-06 12:10:10|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|50
1654517420000|2022-06-06 12:10:20|||||||||1
1654517430000|2022-06-06 12:10:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|20
1654517450000|2022-06-06 12:10:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|12
1654517470000|2022-06-06 12:11:10|||||||||1
1654517480000|2022-06-06 12:11:20|15427|15423|15427|15423|15427|15423|15427|15423|3
1654517490000|2022-06-06 12:11:30|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|8
1654517510000|2022-06-06 12:11:50|||||||||1
1654517520000|2022-06-06 12:12:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|33
1654517530000|2022-06-06 12:12:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|8
1654517540000|2022-06-06 12:12:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|14
1654517550000|2022-06-06 12:12:30|||||||||1
1654517560000|2022-06-06 12:12:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|4
1654517570000|2022-06-06 12:12:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|29
1654517580000|2022-06-06 12:13:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|32
1654517590000|2022-06-06 12:13:10|||||||||5
1654517610000|2022-06-06 12:13:30|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|7
1654517620000|2022-06-06 12:13:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|14
1654517630000|2022-06-06 12:13:50|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15423.9|15419.9|4
1654517640000|2022-06-06 12:14:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|6
1654517650000|2022-06-06 12:14:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|10
1654517660000|2022-06-06 12:14:20|||||||||4
1654517680000|2022-06-06 12:14:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|10
1654517690000|2022-06-06 12:14:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|2
1654517700000|2022-06-06 12:15:00|||||||||3
1654517710000|2022-06-06 12:15:10|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|7
1654517720000|2022-06-06 12:15:20|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|3
1654517730000|2022-06-06 12:15:30|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|1
1654517750000|2022-06-06 12:15:50|||||||||2
1654517760000|2022-06-06 12:16:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|15
1654517770000|2022-06-06 12:16:10|||||||||6
1654517790000|2022-06-06 12:16:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|22
1654517800000|2022-06-06 12:16:40|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|6
1654517810000|2022-06-06 12:16:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|43
1654517820000|2022-06-06 12:17:00|||||||||27
1654517830000|2022-06-06 12:17:10|15406.7|15402.7|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|8
1654517840000|2022-06-06 12:17:20|15408.3|15404.3|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|7
1654517870000|2022-06-06 12:17:50|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|26
1654517880000|2022-06-06 12:18:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|37
1654517900000|2022-06-06 12:18:20|15403.6|15399.6|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|40
1654517910000|2022-06-06 12:18:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|8
1654517920000|2022-06-06 12:18:40|15405.1|15401.1|15397.3|15393.3|15405.1|15401.1|15394.2|15390.2|77
1654517930000|2022-06-06 12:18:50|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|21
1654517940000|2022-06-06 12:19:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|36
1654517950000|2022-06-06 12:19:10|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|38
1654517960000|2022-06-06 12:19:20|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|30
1654517970000|2022-06-06 12:19:30|||||||||6
1654517980000|2022-06-06 12:19:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|10
1654517990000|2022-06-06 12:19:50|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|21
1654518000000|2022-06-06 12:20:00|15387.9|15383.9|15378.6|15374.6|15387.9|15383.9|15378.6|15374.6|34
1654518010000|2022-06-06 12:20:10|15377|15373|15378.6|15374.6|15381.7|15377.7|15377|15373|65
1654518020000|2022-06-06 12:20:20|||||||||1
1654518030000|2022-06-06 12:20:30|15380.1|15376.1|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|37
1654518040000|2022-06-06 12:20:40|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|44
1654518050000|2022-06-06 12:20:50|15383.3|15379.3|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|45
1654518060000|2022-06-06 12:21:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|40
1654518070000|2022-06-06 12:21:10|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|45
1654518080000|2022-06-06 12:21:20|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|145
1654518090000|2022-06-06 12:21:30|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15384.8|15380.8|3
1654518100000|2022-06-06 12:21:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|32
1654518110000|2022-06-06 12:21:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|22
1654518120000|2022-06-06 12:22:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|4
1654518130000|2022-06-06 12:22:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|21
1654518140000|2022-06-06 12:22:20|15395.8|15391.8|15397.3|15393.3|15398.9|15394.9|15395.8|15391.8|45
1654518150000|2022-06-06 12:22:30|||||||||3
1654518160000|2022-06-06 12:22:40|||||||||31
1654518170000|2022-06-06 12:22:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|45
1654518180000|2022-06-06 12:23:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|24
1654518190000|2022-06-06 12:23:10|||||||||7
1654518200000|2022-06-06 12:23:20|15395.8|15391.8|15391.1|15387.1|15395.8|15391.8|15391.1|15387.1|21
1654518210000|2022-06-06 12:23:30|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15386.4|15382.4|29
1654518220000|2022-06-06 12:23:40|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|25
1654518230000|2022-06-06 12:23:50|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|7
1654518240000|2022-06-06 12:24:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654518250000|2022-06-06 12:24:10|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|11
1654518260000|2022-06-06 12:24:20|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|0
1654518270000|2022-06-06 12:24:30|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|0
1654518280000|2022-06-06 12:24:40|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|15
1654518290000|2022-06-06 12:24:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|8
1654518300000|2022-06-06 12:25:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|17
1654518310000|2022-06-06 12:25:10|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15387.9|15383.9|19
1654518320000|2022-06-06 12:25:20|15394.2|15390.2|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|27
1654518330000|2022-06-06 12:25:30|15394.2|15390.2|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|0
1654518340000|2022-06-06 12:25:40|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|30
1654518350000|2022-06-06 12:25:50|15389.5|15385.5|15392.6|15388.6|15394.2|15390.2|15387.9|15383.9|11
1654518360000|2022-06-06 12:26:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|31
1654518370000|2022-06-06 12:26:10|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15387.9|15383.9|13
1654518380000|2022-06-06 12:26:20|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|7
1654518390000|2022-06-06 12:26:30|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|28
1654518400000|2022-06-06 12:26:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|28
1654518410000|2022-06-06 12:26:50|||||||||21
1654518420000|2022-06-06 12:27:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|3
1654518430000|2022-06-06 12:27:10|||||||||17
1654518440000|2022-06-06 12:27:20|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15394.2|15390.2|18
1654518450000|2022-06-06 12:27:30|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|7
1654518460000|2022-06-06 12:27:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|30
1654518470000|2022-06-06 12:27:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|16
1654518480000|2022-06-06 12:28:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|20
1654518490000|2022-06-06 12:28:10|||||||||6
1654518500000|2022-06-06 12:28:20|||||||||1
1654518520000|2022-06-06 12:28:40|||||||||4
1654518530000|2022-06-06 12:28:50|15402|15398|15402|15398|15402|15398|15402|15398|38
1654518540000|2022-06-06 12:29:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|14
1654518570000|2022-06-06 12:29:30|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|23
1654518590000|2022-06-06 12:29:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|48
1654518600000|2022-06-06 12:30:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|37
1654518610000|2022-06-06 12:30:10|15395.8|15391.8|15392.6|15388.6|15395.8|15391.8|15392.6|15388.6|16
1654518620000|2022-06-06 12:30:20|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|5
1654518630000|2022-06-06 12:30:30|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|4
1654518640000|2022-06-06 12:30:40|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|2
1654518650000|2022-06-06 12:30:50|15397.3|15393.3|15392.6|15388.6|15397.3|15393.3|15392.6|15388.6|2
1654518660000|2022-06-06 12:31:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654518670000|2022-06-06 12:31:10|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|2
1654518680000|2022-06-06 12:31:20|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|4
1654518690000|2022-06-06 12:31:30|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|39
1654518700000|2022-06-06 12:31:40|15387.9|15383.9|15392.6|15388.6|15392.6|15388.6|15387.9|15383.9|5
1654518710000|2022-06-06 12:31:50|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|2
1654518720000|2022-06-06 12:32:00|15384.8|15380.8|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|18
1654518730000|2022-06-06 12:32:10|15384.8|15380.8|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|11
1654518740000|2022-06-06 12:32:20|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|19
1654518750000|2022-06-06 12:32:30|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|23
1654518760000|2022-06-06 12:32:40|15384.8|15380.8|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|45
1654518770000|2022-06-06 12:32:50|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|43
1654518780000|2022-06-06 12:33:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|32
1654518790000|2022-06-06 12:33:10|||||||||36
1654518800000|2022-06-06 12:33:20|||||||||11
1654518810000|2022-06-06 12:33:30|||||||||5
1654518820000|2022-06-06 12:33:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|21
1654518830000|2022-06-06 12:33:50|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|16
1654518840000|2022-06-06 12:34:00|15380.1|15376.1|15381.7|15377.7|15383.3|15379.3|15380.1|15376.1|13
1654518850000|2022-06-06 12:34:10|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|15
1654518860000|2022-06-06 12:34:20|||||||||5
1654518870000|2022-06-06 12:34:30|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|4
1654518880000|2022-06-06 12:34:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654518890000|2022-06-06 12:34:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|4
1654518900000|2022-06-06 12:35:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|11
1654518910000|2022-06-06 12:35:10|15378.6|15374.6|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|8
1654518920000|2022-06-06 12:35:20|15377|15373|15372.3|15368.3|15381.7|15377.7|15372.3|15368.3|38
1654518930000|2022-06-06 12:35:30|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|11
1654518940000|2022-06-06 12:35:40|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|3
1654518950000|2022-06-06 12:35:50|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|16
1654518960000|2022-06-06 12:36:00|15377|15373|15377|15373|15377|15373|15375.4|15371.4|4
1654518970000|2022-06-06 12:36:10|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|7
1654518980000|2022-06-06 12:36:20|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15369.2|15365.2|73
1654518990000|2022-06-06 12:36:30|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|9
1654519000000|2022-06-06 12:36:40|15372.3|15368.3|15377|15373|15377|15373|15372.3|15368.3|11
1654519010000|2022-06-06 12:36:50|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|7
1654519020000|2022-06-06 12:37:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|13
1654519050000|2022-06-06 12:37:30|||||||||11
1654519060000|2022-06-06 12:37:40|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|1
1654519080000|2022-06-06 12:38:00|||||||||3
1654519090000|2022-06-06 12:38:10|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|9
1654519100000|2022-06-06 12:38:20|||||||||4
1654519110000|2022-06-06 12:38:30|||||||||27
1654519120000|2022-06-06 12:38:40|||||||||25
1654519140000|2022-06-06 12:39:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|8
1654519150000|2022-06-06 12:39:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|8
1654519160000|2022-06-06 12:39:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|9
1654519180000|2022-06-06 12:39:40|15375.4|15371.4|15377|15373|15378.6|15374.6|15375.4|15371.4|23
1654519190000|2022-06-06 12:39:50|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|3
1654519200000|2022-06-06 12:40:00|15378.6|15374.6|15377|15373|15378.6|15374.6|15377|15373|6
1654519210000|2022-06-06 12:40:10|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|13
1654519220000|2022-06-06 12:40:20|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|9
1654519230000|2022-06-06 12:40:30|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|1
1654519240000|2022-06-06 12:40:40|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|15
1654519250000|2022-06-06 12:40:50|||||||||11
1654519270000|2022-06-06 12:41:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|52
1654519280000|2022-06-06 12:41:20|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|13
1654519290000|2022-06-06 12:41:30|15378.6|15374.6|15377|15373|15378.6|15374.6|15375.4|15371.4|15
1654519300000|2022-06-06 12:41:40|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|8
1654519320000|2022-06-06 12:42:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|19
1654519330000|2022-06-06 12:42:10|||||||||1
1654519340000|2022-06-06 12:42:20|15377|15373|15377|15373|15377|15373|15377|15373|3
1654519360000|2022-06-06 12:42:40|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|19
1654519370000|2022-06-06 12:42:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|2
1654519380000|2022-06-06 12:43:00|||||||||1
1654519390000|2022-06-06 12:43:10|||||||||1
1654519400000|2022-06-06 12:43:20|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|5
1654519410000|2022-06-06 12:43:30|||||||||3
1654519420000|2022-06-06 12:43:40|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|19
1654519430000|2022-06-06 12:43:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654519440000|2022-06-06 12:44:00|15378.6|15374.6|15377|15373|15378.6|15374.6|15375.4|15371.4|69
1654519450000|2022-06-06 12:44:10|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|1
1654519460000|2022-06-06 12:44:20|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|15
1654519470000|2022-06-06 12:44:30|15375.4|15371.4|15377|15373|15378.6|15374.6|15375.4|15371.4|15
1654519480000|2022-06-06 12:44:40|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|10
1654519490000|2022-06-06 12:44:50|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|29
1654519500000|2022-06-06 12:45:00|||||||||2
1654519520000|2022-06-06 12:45:20|||||||||2
1654519530000|2022-06-06 12:45:30|15381.7|15377.7|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|11
1654519540000|2022-06-06 12:45:40|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|17
1654519560000|2022-06-06 12:46:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|8
1654519570000|2022-06-06 12:46:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|25
1654519580000|2022-06-06 12:46:20|15383.3|15379.3|15383.3|15379.3|15384.8|15380.8|15383.3|15379.3|9
1654519590000|2022-06-06 12:46:30|15384.8|15380.8|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|30
1654519600000|2022-06-06 12:46:40|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|8
1654519610000|2022-06-06 12:46:50|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|7
1654519620000|2022-06-06 12:47:00|||||||||9
1654519630000|2022-06-06 12:47:10|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|5
1654519640000|2022-06-06 12:47:20|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|25
1654519650000|2022-06-06 12:47:30|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|7
1654519670000|2022-06-06 12:47:50|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|11
1654519680000|2022-06-06 12:48:00|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|4
1654519690000|2022-06-06 12:48:10|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|11
1654519700000|2022-06-06 12:48:20|15380.1|15376.1|15380.1|15376.1|15381.7|15377.7|15380.1|15376.1|4
1654519710000|2022-06-06 12:48:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654519720000|2022-06-06 12:48:40|||||||||5
1654519740000|2022-06-06 12:49:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|14
1654519780000|2022-06-06 12:49:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|24
1654519790000|2022-06-06 12:49:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|18
1654519800000|2022-06-06 12:50:00|||||||||7
1654519810000|2022-06-06 12:50:10|15372.3|15368.3|15369.2|15365.2|15373.9|15369.9|15369.2|15365.2|25
1654519820000|2022-06-06 12:50:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|6
1654519840000|2022-06-06 12:50:40|||||||||1
1654519850000|2022-06-06 12:50:50|||||||||1
1654519860000|2022-06-06 12:51:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|28
1654519870000|2022-06-06 12:51:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|15
1654519910000|2022-06-06 12:51:50|||||||||8
1654519920000|2022-06-06 12:52:00|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|26
1654519930000|2022-06-06 12:52:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|0
1654519940000|2022-06-06 12:52:20|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|18
1654519950000|2022-06-06 12:52:30|||||||||2
1654519960000|2022-06-06 12:52:40|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|5
1654519970000|2022-06-06 12:52:50|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|15
1654519980000|2022-06-06 12:53:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|18
1654519990000|2022-06-06 12:53:10|||||||||2
1654520010000|2022-06-06 12:53:30|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|19
1654520030000|2022-06-06 12:53:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|22
1654520050000|2022-06-06 12:54:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|23
1654520060000|2022-06-06 12:54:20|||||||||8
1654520070000|2022-06-06 12:54:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|9
1654520080000|2022-06-06 12:54:40|||||||||15
1654520090000|2022-06-06 12:54:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|9
1654520110000|2022-06-06 12:55:10|||||||||6
1654520120000|2022-06-06 12:55:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|19
1654520130000|2022-06-06 12:55:30|||||||||10
1654520140000|2022-06-06 12:55:40|||||||||42
1654520160000|2022-06-06 12:56:00|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|30
1654520170000|2022-06-06 12:56:10|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|9
1654520180000|2022-06-06 12:56:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|20
1654520200000|2022-06-06 12:56:40|||||||||1
1654520220000|2022-06-06 12:57:00|||||||||11
1654520230000|2022-06-06 12:57:10|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|44
1654520240000|2022-06-06 12:57:20|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|30
1654520250000|2022-06-06 12:57:30|||||||||25
1654520260000|2022-06-06 12:57:40|||||||||2
1654520270000|2022-06-06 12:57:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|37
1654520280000|2022-06-06 12:58:00|15352|15348|15352|15348|15352|15348|15350.4|15346.4|13
1654520290000|2022-06-06 12:58:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|15
1654520300000|2022-06-06 12:58:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|27
1654520310000|2022-06-06 12:58:30|15352|15348|15352|15348|15352|15348|15350.4|15346.4|12
1654520320000|2022-06-06 12:58:40|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|34
1654520330000|2022-06-06 12:58:50|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|19
1654520340000|2022-06-06 12:59:00|15344.2|15340.2|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|35
1654520350000|2022-06-06 12:59:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|71
1654520360000|2022-06-06 12:59:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|27
1654520370000|2022-06-06 12:59:30|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|34
1654520380000|2022-06-06 12:59:40|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|143
1654520390000|2022-06-06 12:59:50|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|73
1654520400000|2022-06-06 13:00:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|24
1654520410000|2022-06-06 13:00:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|74
1654520420000|2022-06-06 13:00:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|65
1654520430000|2022-06-06 13:00:30|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|53
1654520440000|2022-06-06 13:00:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15327|15323|45
1654520450000|2022-06-06 13:00:50|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|48
1654520460000|2022-06-06 13:01:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|120
1654520470000|2022-06-06 13:01:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|86
1654520490000|2022-06-06 13:01:30|||||||||21
1654520500000|2022-06-06 13:01:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|39
1654520510000|2022-06-06 13:01:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|8
1654520520000|2022-06-06 13:02:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|23
1654520530000|2022-06-06 13:02:10|||||||||18
1654520540000|2022-06-06 13:02:20|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|18
1654520550000|2022-06-06 13:02:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|9
1654520560000|2022-06-06 13:02:40|||||||||23
1654520570000|2022-06-06 13:02:50|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|23
1654520590000|2022-06-06 13:03:10|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|101
1654520600000|2022-06-06 13:03:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|13
1654520610000|2022-06-06 13:03:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|48
1654520620000|2022-06-06 13:03:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|8
1654520630000|2022-06-06 13:03:50|||||||||7
1654520640000|2022-06-06 13:04:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15336.4|15332.4|21
1654520650000|2022-06-06 13:04:10|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|57
1654520660000|2022-06-06 13:04:20|||||||||23
1654520670000|2022-06-06 13:04:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|18
1654520680000|2022-06-06 13:04:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|14
1654520690000|2022-06-06 13:04:50|||||||||6
1654520700000|2022-06-06 13:05:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|11
1654520710000|2022-06-06 13:05:10|||||||||1
1654520720000|2022-06-06 13:05:20|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|59
1654520730000|2022-06-06 13:05:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|6
1654520740000|2022-06-06 13:05:40|||||||||23
1654520750000|2022-06-06 13:05:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|95
1654520760000|2022-06-06 13:06:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|41
1654520770000|2022-06-06 13:06:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|40
1654520780000|2022-06-06 13:06:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|15
1654520790000|2022-06-06 13:06:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|99
1654520800000|2022-06-06 13:06:40|||||||||3
1654520810000|2022-06-06 13:06:50|||||||||38
1654520820000|2022-06-06 13:07:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|33
1654520830000|2022-06-06 13:07:10|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|50
1654520840000|2022-06-06 13:07:20|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|28
1654520850000|2022-06-06 13:07:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|15
1654520860000|2022-06-06 13:07:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|18
1654520870000|2022-06-06 13:07:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|16
1654520880000|2022-06-06 13:08:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|10
1654520890000|2022-06-06 13:08:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|5
1654520900000|2022-06-06 13:08:20|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|26
1654520910000|2022-06-06 13:08:30|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|6
1654520920000|2022-06-06 13:08:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|12
1654520930000|2022-06-06 13:08:50|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|46
1654520940000|2022-06-06 13:09:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|9
1654520950000|2022-06-06 13:09:10|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|35
1654520960000|2022-06-06 13:09:20|||||||||12
1654520970000|2022-06-06 13:09:30|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|7
1654520980000|2022-06-06 13:09:40|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|139
1654520990000|2022-06-06 13:09:50|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|21
1654521000000|2022-06-06 13:10:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|57
1654521010000|2022-06-06 13:10:10|||||||||9
1654521020000|2022-06-06 13:10:20|||||||||18
1654521030000|2022-06-06 13:10:30|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|33
1654521040000|2022-06-06 13:10:40|15358.3|15354.3|15361.4|15357.4|15361.4|15357.4|15356.7|15352.7|20
1654521050000|2022-06-06 13:10:50|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|9
1654521060000|2022-06-06 13:11:00|||||||||1
1654521070000|2022-06-06 13:11:10|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|18
1654521080000|2022-06-06 13:11:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1654521090000|2022-06-06 13:11:30|||||||||4
1654521100000|2022-06-06 13:11:40|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|4
1654521110000|2022-06-06 13:11:50|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|42
1654521120000|2022-06-06 13:12:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|6
1654521130000|2022-06-06 13:12:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|23
1654521140000|2022-06-06 13:12:20|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|27
1654521150000|2022-06-06 13:12:30|15375.4|15371.4|15377|15373|15377|15373|15373.9|15369.9|31
1654521160000|2022-06-06 13:12:40|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|4
1654521170000|2022-06-06 13:12:50|15372.3|15368.3|15375.4|15371.4|15377|15373|15372.3|15368.3|19
1654521180000|2022-06-06 13:13:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|6
1654521220000|2022-06-06 13:13:40|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|7
1654521230000|2022-06-06 13:13:50|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|41
1654521240000|2022-06-06 13:14:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|17
1654521250000|2022-06-06 13:14:10|||||||||12
1654521260000|2022-06-06 13:14:20|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|5
1654521270000|2022-06-06 13:14:30|||||||||17
1654521290000|2022-06-06 13:14:50|||||||||1
1654521300000|2022-06-06 13:15:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|18
1654521310000|2022-06-06 13:15:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15
1654521320000|2022-06-06 13:15:20|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|27
1654521330000|2022-06-06 13:15:30|15377|15373|15375.4|15371.4|15377|15373|15372.3|15368.3|15
1654521340000|2022-06-06 13:15:40|||||||||3
1654521350000|2022-06-06 13:15:50|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|2
1654521360000|2022-06-06 13:16:00|||||||||1
1654521380000|2022-06-06 13:16:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|6
1654521390000|2022-06-06 13:16:30|||||||||4
1654521400000|2022-06-06 13:16:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|1
1654521410000|2022-06-06 13:16:50|||||||||4
1654521420000|2022-06-06 13:17:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|13
1654521430000|2022-06-06 13:17:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|34
1654521440000|2022-06-06 13:17:20|||||||||3
1654521450000|2022-06-06 13:17:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|59
1654521460000|2022-06-06 13:17:40|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|21
1654521470000|2022-06-06 13:17:50|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|0
1654521480000|2022-06-06 13:18:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|4
1654521490000|2022-06-06 13:18:10|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|6
1654521500000|2022-06-06 13:18:20|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|0
1654521510000|2022-06-06 13:18:30|||||||||3
1654521520000|2022-06-06 13:18:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|12
1654521530000|2022-06-06 13:18:50|||||||||1
1654521550000|2022-06-06 13:19:10|||||||||16
1654521560000|2022-06-06 13:19:20|||||||||14
1654521570000|2022-06-06 13:19:30|||||||||8
1654521580000|2022-06-06 13:19:40|||||||||4
1654521590000|2022-06-06 13:19:50|||||||||3
1654521600000|2022-06-06 13:20:00|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|9
1654521610000|2022-06-06 13:20:10|15372.3|15368.3|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|2
1654521620000|2022-06-06 13:20:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|1
1654521630000|2022-06-06 13:20:30|||||||||4
1654521640000|2022-06-06 13:20:40|||||||||1
1654521650000|2022-06-06 13:20:50|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|62
1654521660000|2022-06-06 13:21:00|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|0
1654521670000|2022-06-06 13:21:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|2
1654521680000|2022-06-06 13:21:20|||||||||4
1654521720000|2022-06-06 13:22:00|||||||||48
1654521730000|2022-06-06 13:22:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|17
1654521740000|2022-06-06 13:22:20|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|83
1654521750000|2022-06-06 13:22:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|8
1654521760000|2022-06-06 13:22:40|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|20
1654521770000|2022-06-06 13:22:50|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|6
1654521790000|2022-06-06 13:23:10|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|10
1654521800000|2022-06-06 13:23:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|2
1654521820000|2022-06-06 13:23:40|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|11
1654521830000|2022-06-06 13:23:50|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|22
1654521840000|2022-06-06 13:24:00|||||||||38
1654521860000|2022-06-06 13:24:20|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|13
1654521870000|2022-06-06 13:24:30|||||||||10
1654521890000|2022-06-06 13:24:50|||||||||27
1654521900000|2022-06-06 13:25:00|||||||||7
1654521910000|2022-06-06 13:25:10|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|109
1654521920000|2022-06-06 13:25:20|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|80
1654521930000|2022-06-06 13:25:30|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|24
1654521940000|2022-06-06 13:25:40|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|17
1654521950000|2022-06-06 13:25:50|||||||||7
1654521960000|2022-06-06 13:26:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|62
1654521970000|2022-06-06 13:26:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|72
1654521980000|2022-06-06 13:26:20|||||||||6
1654521990000|2022-06-06 13:26:30|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|22
1654522010000|2022-06-06 13:26:50|||||||||2
1654522020000|2022-06-06 13:27:00|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|9
1654522030000|2022-06-06 13:27:10|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|4
1654522050000|2022-06-06 13:27:30|||||||||4
1654522060000|2022-06-06 13:27:40|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|13
1654522080000|2022-06-06 13:28:00|||||||||10
1654522090000|2022-06-06 13:28:10|||||||||32
1654522110000|2022-06-06 13:28:30|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|25
1654522120000|2022-06-06 13:28:40|||||||||14
1654522130000|2022-06-06 13:28:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|3
1654522140000|2022-06-06 13:29:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|22
1654522150000|2022-06-06 13:29:10|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|21
1654522160000|2022-06-06 13:29:20|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|22
1654522170000|2022-06-06 13:29:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|18
1654522180000|2022-06-06 13:29:40|||||||||16
1654522190000|2022-06-06 13:29:50|||||||||8
1654522200000|2022-06-06 13:30:00|||||||||3
1654522210000|2022-06-06 13:30:10|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15372.3|15368.3|119
1654522220000|2022-06-06 13:30:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15377|15373|42
1654522230000|2022-06-06 13:30:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|86
1654522240000|2022-06-06 13:30:40|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|24
1654522250000|2022-06-06 13:30:50|||||||||85
1654522260000|2022-06-06 13:31:00|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|30
1654522270000|2022-06-06 13:31:10|||||||||1
1654522280000|2022-06-06 13:31:20|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|80
1654522290000|2022-06-06 13:31:30|||||||||59
1654522300000|2022-06-06 13:31:40|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|35
1654522310000|2022-06-06 13:31:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|78
1654522320000|2022-06-06 13:32:00|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|47
1654522330000|2022-06-06 13:32:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|51
1654522340000|2022-06-06 13:32:20|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|77
1654522350000|2022-06-06 13:32:30|15400.4|15396.4|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|20
1654522360000|2022-06-06 13:32:40|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|98
1654522370000|2022-06-06 13:32:50|15400.4|15396.4|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|78
1654522380000|2022-06-06 13:33:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|40
1654522390000|2022-06-06 13:33:10|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|14
1654522400000|2022-06-06 13:33:20|||||||||26
1654522410000|2022-06-06 13:33:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|25
1654522420000|2022-06-06 13:33:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|22
1654522430000|2022-06-06 13:33:50|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|14
1654522440000|2022-06-06 13:34:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|20
1654522450000|2022-06-06 13:34:10|15411.4|15407.4|15416.1|15412.1|15416.1|15412.1|15411.4|15407.4|29
1654522460000|2022-06-06 13:34:20|||||||||25
1654522470000|2022-06-06 13:34:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|33
1654522480000|2022-06-06 13:34:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|13
1654522490000|2022-06-06 13:34:50|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|27
1654522500000|2022-06-06 13:35:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|28
1654522510000|2022-06-06 13:35:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|19
1654522520000|2022-06-06 13:35:20|||||||||37
1654522530000|2022-06-06 13:35:30|||||||||46
1654522540000|2022-06-06 13:35:40|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|60
1654522550000|2022-06-06 13:35:50|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|22
1654522560000|2022-06-06 13:36:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|6
1654522570000|2022-06-06 13:36:10|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|64
1654522580000|2022-06-06 13:36:20|15412.9|15408.9|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|23
1654522590000|2022-06-06 13:36:30|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|11
1654522600000|2022-06-06 13:36:40|15414.5|15410.5|15419.2|15415.2|15419.2|15415.2|15414.5|15410.5|18
1654522610000|2022-06-06 13:36:50|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|13
1654522620000|2022-06-06 13:37:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|45
1654522630000|2022-06-06 13:37:10|||||||||1
1654522640000|2022-06-06 13:37:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|33
1654522650000|2022-06-06 13:37:30|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|39
1654522660000|2022-06-06 13:37:40|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|26
1654522670000|2022-06-06 13:37:50|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|3
1654522680000|2022-06-06 13:38:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|18
1654522690000|2022-06-06 13:38:10|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|10
1654522700000|2022-06-06 13:38:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|7
1654522710000|2022-06-06 13:38:30|||||||||1
1654522720000|2022-06-06 13:38:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|21
1654522730000|2022-06-06 13:38:50|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|17
1654522740000|2022-06-06 13:39:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|27
1654522750000|2022-06-06 13:39:10|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|20
1654522760000|2022-06-06 13:39:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|20
1654522780000|2022-06-06 13:39:40|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|40
1654522790000|2022-06-06 13:39:50|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|16
1654522800000|2022-06-06 13:40:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|26
1654522810000|2022-06-06 13:40:10|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|31
1654522820000|2022-06-06 13:40:20|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|10
1654522840000|2022-06-06 13:40:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|92
1654522850000|2022-06-06 13:40:50|||||||||4
1654522870000|2022-06-06 13:41:10|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|38
1654522880000|2022-06-06 13:41:20|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|19
1654522890000|2022-06-06 13:41:30|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|21
1654522900000|2022-06-06 13:41:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|11
1654522910000|2022-06-06 13:41:50|||||||||7
1654522920000|2022-06-06 13:42:00|15397.3|15393.3|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|19
1654522930000|2022-06-06 13:42:10|||||||||1
1654522940000|2022-06-06 13:42:20|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|17
1654522950000|2022-06-06 13:42:30|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|19
1654522960000|2022-06-06 13:42:40|15381.7|15377.7|15381.7|15377.7|15383.3|15379.3|15378.6|15374.6|280
1654522970000|2022-06-06 13:42:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|10
1654522980000|2022-06-06 13:43:00|||||||||13
1654522990000|2022-06-06 13:43:10|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|17
1654523000000|2022-06-06 13:43:20|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|6
1654523010000|2022-06-06 13:43:30|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|26
1654523020000|2022-06-06 13:43:40|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|23
1654523030000|2022-06-06 13:43:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|10
1654523040000|2022-06-06 13:44:00|15367.6|15363.6|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|28
1654523060000|2022-06-06 13:44:20|||||||||4
1654523070000|2022-06-06 13:44:30|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|16
1654523090000|2022-06-06 13:44:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|11
1654523100000|2022-06-06 13:45:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|26
1654523110000|2022-06-06 13:45:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15
1654523120000|2022-06-06 13:45:20|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|42
1654523140000|2022-06-06 13:45:40|||||||||1
1654523150000|2022-06-06 13:45:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|17
1654523160000|2022-06-06 13:46:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|7
1654523180000|2022-06-06 13:46:20|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|2
1654523190000|2022-06-06 13:46:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|24
1654523200000|2022-06-06 13:46:40|||||||||4
1654523210000|2022-06-06 13:46:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|6
1654523220000|2022-06-06 13:47:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15373.9|15369.9|44
1654523230000|2022-06-06 13:47:10|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|9
1654523240000|2022-06-06 13:47:20|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|23
1654523250000|2022-06-06 13:47:30|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|9
1654523260000|2022-06-06 13:47:40|15378.6|15374.6|15380.1|15376.1|15381.7|15377.7|15378.6|15374.6|43
1654523270000|2022-06-06 13:47:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|7
1654523280000|2022-06-06 13:48:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|12
1654523290000|2022-06-06 13:48:10|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|5
1654523300000|2022-06-06 13:48:20|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15380.1|15376.1|2
1654523310000|2022-06-06 13:48:30|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|7
1654523320000|2022-06-06 13:48:40|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|44
1654523330000|2022-06-06 13:48:50|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|5
1654523340000|2022-06-06 13:49:00|||||||||3
1654523360000|2022-06-06 13:49:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|1
1654523370000|2022-06-06 13:49:30|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|27
1654523380000|2022-06-06 13:49:40|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|40
1654523390000|2022-06-06 13:49:50|15367.6|15363.6|15350.4|15346.4|15367.6|15363.6|15350.4|15346.4|86
1654523400000|2022-06-06 13:50:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|80
1654523410000|2022-06-06 13:50:10|15347.3|15343.3|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|163
1654523420000|2022-06-06 13:50:20|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|168
1654523430000|2022-06-06 13:50:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|169
1654523440000|2022-06-06 13:50:40|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|62
1654523450000|2022-06-06 13:50:50|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|54
1654523460000|2022-06-06 13:51:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|32
1654523470000|2022-06-06 13:51:10|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15322.3|15318.3|12
1654523480000|2022-06-06 13:51:20|15330.1|15326.1|15344.2|15340.2|15344.2|15340.2|15328.6|15324.6|63
1654523490000|2022-06-06 13:51:30|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|44
1654523500000|2022-06-06 13:51:40|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|21
1654523510000|2022-06-06 13:51:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|14
1654523520000|2022-06-06 13:52:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|22
1654523530000|2022-06-06 13:52:10|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|33
1654523540000|2022-06-06 13:52:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|19
1654523550000|2022-06-06 13:52:30|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|7
1654523560000|2022-06-06 13:52:40|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|13
1654523570000|2022-06-06 13:52:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|2
1654523580000|2022-06-06 13:53:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|32
1654523590000|2022-06-06 13:53:10|15352|15348|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|19
1654523600000|2022-06-06 13:53:20|||||||||7
1654523610000|2022-06-06 13:53:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|39
1654523620000|2022-06-06 13:53:40|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|63
1654523630000|2022-06-06 13:53:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|3
1654523640000|2022-06-06 13:54:00|15369.2|15365.2|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|83
1654523650000|2022-06-06 13:54:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|27
1654523660000|2022-06-06 13:54:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|10
1654523670000|2022-06-06 13:54:30|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15353.6|15349.6|36
1654523680000|2022-06-06 13:54:40|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|18
1654523690000|2022-06-06 13:54:50|||||||||2
1654523700000|2022-06-06 13:55:00|15359.8|15355.8|15362.9|15358.9|15366.1|15362.1|15358.3|15354.3|81
1654523710000|2022-06-06 13:55:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|34
1654523720000|2022-06-06 13:55:20|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|33
1654523730000|2022-06-06 13:55:30|||||||||13
1654523740000|2022-06-06 13:55:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|21
1654523750000|2022-06-06 13:55:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|8
1654523760000|2022-06-06 13:56:00|||||||||32
1654523770000|2022-06-06 13:56:10|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|62
1654523780000|2022-06-06 13:56:20|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|11
1654523790000|2022-06-06 13:56:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|8
1654523800000|2022-06-06 13:56:40|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|41
1654523810000|2022-06-06 13:56:50|15352|15348|15356.7|15352.7|15359.8|15355.8|15352|15348|16
1654523820000|2022-06-06 13:57:00|||||||||42
1654523840000|2022-06-06 13:57:20|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|44
1654523850000|2022-06-06 13:57:30|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|34
1654523860000|2022-06-06 13:57:40|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|21
1654523870000|2022-06-06 13:57:50|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|20
1654523880000|2022-06-06 13:58:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|14
1654523890000|2022-06-06 13:58:10|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15355.1|15351.1|21
1654523900000|2022-06-06 13:58:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|4
1654523910000|2022-06-06 13:58:30|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|13
1654523920000|2022-06-06 13:58:40|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|30
1654523940000|2022-06-06 13:59:00|15364.5|15360.5|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|50
1654523950000|2022-06-06 13:59:10|15361.4|15357.4|15366.1|15362.1|15367.6|15363.6|15361.4|15357.4|34
1654523960000|2022-06-06 13:59:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|38
1654523970000|2022-06-06 13:59:30|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|69
1654523980000|2022-06-06 13:59:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|51
1654523990000|2022-06-06 13:59:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|25
1654524000000|2022-06-06 14:00:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|35
1654524010000|2022-06-06 14:00:10|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|26
1654524020000|2022-06-06 14:00:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|14
1654524030000|2022-06-06 14:00:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|21
1654524040000|2022-06-06 14:00:40|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|31
1654524050000|2022-06-06 14:00:50|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|6
1654524060000|2022-06-06 14:01:00|||||||||40
1654524070000|2022-06-06 14:01:10|||||||||14
1654524080000|2022-06-06 14:01:20|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|38
1654524090000|2022-06-06 14:01:30|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|55
1654524100000|2022-06-06 14:01:40|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|27
1654524110000|2022-06-06 14:01:50|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|35
1654524120000|2022-06-06 14:02:00|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|18
1654524130000|2022-06-06 14:02:10|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|15
1654524140000|2022-06-06 14:02:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|38
1654524150000|2022-06-06 14:02:30|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|15
1654524160000|2022-06-06 14:02:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|40
1654524170000|2022-06-06 14:02:50|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|14
1654524180000|2022-06-06 14:03:00|||||||||2
1654524190000|2022-06-06 14:03:10|||||||||14
1654524210000|2022-06-06 14:03:30|||||||||8
1654524230000|2022-06-06 14:03:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|19
1654524240000|2022-06-06 14:04:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|17
1654524250000|2022-06-06 14:04:10|||||||||7
1654524260000|2022-06-06 14:04:20|||||||||10
1654524270000|2022-06-06 14:04:30|||||||||27
1654524280000|2022-06-06 14:04:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|31
1654524290000|2022-06-06 14:04:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|49
1654524300000|2022-06-06 14:05:00|15356.7|15352.7|15361.4|15357.4|15362.9|15358.9|15356.7|15352.7|21
1654524310000|2022-06-06 14:05:10|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|12
1654524320000|2022-06-06 14:05:20|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|37
1654524330000|2022-06-06 14:05:30|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|30
1654524350000|2022-06-06 14:05:50|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|9
1654524360000|2022-06-06 14:06:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|15
1654524370000|2022-06-06 14:06:10|||||||||20
1654524380000|2022-06-06 14:06:20|||||||||3
1654524390000|2022-06-06 14:06:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|19
1654524400000|2022-06-06 14:06:40|||||||||15
1654524410000|2022-06-06 14:06:50|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|54
1654524420000|2022-06-06 14:07:00|15352|15348|15356.7|15352.7|15356.7|15352.7|15352|15348|17
1654524430000|2022-06-06 14:07:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|6
1654524440000|2022-06-06 14:07:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|52
1654524450000|2022-06-06 14:07:30|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|20
1654524460000|2022-06-06 14:07:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|5
1654524470000|2022-06-06 14:07:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|18
1654524480000|2022-06-06 14:08:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|31
1654524490000|2022-06-06 14:08:10|15350.4|15346.4|15341.1|15337.1|15350.4|15346.4|15341.1|15337.1|78
1654524500000|2022-06-06 14:08:20|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|35
1654524510000|2022-06-06 14:08:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|8
1654524520000|2022-06-06 14:08:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|5
1654524530000|2022-06-06 14:08:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|26
1654524540000|2022-06-06 14:09:00|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|12
1654524550000|2022-06-06 14:09:10|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|39
1654524560000|2022-06-06 14:09:20|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|14
1654524570000|2022-06-06 14:09:30|||||||||6
1654524580000|2022-06-06 14:09:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|26
1654524590000|2022-06-06 14:09:50|||||||||2
1654524600000|2022-06-06 14:10:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|19
1654524620000|2022-06-06 14:10:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15
1654524630000|2022-06-06 14:10:30|||||||||5
1654524640000|2022-06-06 14:10:40|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|14
1654524650000|2022-06-06 14:10:50|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|9
1654524660000|2022-06-06 14:11:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|12
1654524680000|2022-06-06 14:11:20|||||||||8
1654524690000|2022-06-06 14:11:30|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|16
1654524700000|2022-06-06 14:11:40|||||||||4
1654524710000|2022-06-06 14:11:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|42
1654524720000|2022-06-06 14:12:00|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|19
1654524730000|2022-06-06 14:12:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|4
1654524740000|2022-06-06 14:12:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|6
1654524750000|2022-06-06 14:12:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|6
1654524760000|2022-06-06 14:12:40|15347.3|15343.3|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|13
1654524770000|2022-06-06 14:12:50|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|20
1654524780000|2022-06-06 14:13:00|15348.9|15344.9|15341.1|15337.1|15348.9|15344.9|15341.1|15337.1|42
1654524790000|2022-06-06 14:13:10|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|18
1654524800000|2022-06-06 14:13:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1654524810000|2022-06-06 14:13:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1654524820000|2022-06-06 14:13:40|||||||||1
1654524830000|2022-06-06 14:13:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|10
1654524840000|2022-06-06 14:14:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|5
1654524850000|2022-06-06 14:14:10|15342.6|15338.6|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|35
1654524860000|2022-06-06 14:14:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|14
1654524870000|2022-06-06 14:14:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|45
1654524880000|2022-06-06 14:14:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654524890000|2022-06-06 14:14:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|4
1654524900000|2022-06-06 14:15:00|15333.3|15329.3|15327|15323|15333.3|15329.3|15325.4|15321.4|46
1654524910000|2022-06-06 14:15:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|13
1654524920000|2022-06-06 14:15:20|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|28
1654524930000|2022-06-06 14:15:30|||||||||2
1654524940000|2022-06-06 14:15:40|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|40
1654524950000|2022-06-06 14:15:50|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|16
1654524960000|2022-06-06 14:16:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|10
1654524970000|2022-06-06 14:16:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|21
1654524980000|2022-06-06 14:16:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|11
1654524990000|2022-06-06 14:16:30|||||||||31
1654525000000|2022-06-06 14:16:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|31
1654525010000|2022-06-06 14:16:50|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|32
1654525020000|2022-06-06 14:17:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|26
1654525030000|2022-06-06 14:17:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|29
1654525050000|2022-06-06 14:17:30|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|41
1654525060000|2022-06-06 14:17:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|53
1654525070000|2022-06-06 14:17:50|||||||||1
1654525080000|2022-06-06 14:18:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|11
1654525090000|2022-06-06 14:18:10|||||||||4
1654525110000|2022-06-06 14:18:30|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|57
1654525120000|2022-06-06 14:18:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|29
1654525130000|2022-06-06 14:18:50|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|35
1654525140000|2022-06-06 14:19:00|||||||||8
1654525150000|2022-06-06 14:19:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|14
1654525160000|2022-06-06 14:19:20|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|21
1654525170000|2022-06-06 14:19:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|10
1654525180000|2022-06-06 14:19:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1654525200000|2022-06-06 14:20:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|11
1654525210000|2022-06-06 14:20:10|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|27
1654525220000|2022-06-06 14:20:20|||||||||4
1654525230000|2022-06-06 14:20:30|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|19
1654525240000|2022-06-06 14:20:40|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|13
1654525250000|2022-06-06 14:20:50|||||||||3
1654525260000|2022-06-06 14:21:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|27
1654525270000|2022-06-06 14:21:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1654525280000|2022-06-06 14:21:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|14
1654525290000|2022-06-06 14:21:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1654525300000|2022-06-06 14:21:40|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|23
1654525320000|2022-06-06 14:22:00|||||||||1
1654525330000|2022-06-06 14:22:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|24
1654525340000|2022-06-06 14:22:20|15327|15323|15328.6|15324.6|15330.1|15326.1|15327|15323|30
1654525350000|2022-06-06 14:22:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|7
1654525360000|2022-06-06 14:22:40|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|17
1654525370000|2022-06-06 14:22:50|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|34
1654525380000|2022-06-06 14:23:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|6
1654525390000|2022-06-06 14:23:10|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15320.8|15316.8|30
1654525410000|2022-06-06 14:23:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|27
1654525420000|2022-06-06 14:23:40|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|12
1654525430000|2022-06-06 14:23:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|7
1654525440000|2022-06-06 14:24:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|20
1654525450000|2022-06-06 14:24:10|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|19
1654525470000|2022-06-06 14:24:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|11
1654525480000|2022-06-06 14:24:40|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|21
1654525490000|2022-06-06 14:24:50|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|44
1654525500000|2022-06-06 14:25:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|17
1654525510000|2022-06-06 14:25:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|7
1654525520000|2022-06-06 14:25:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|33
1654525540000|2022-06-06 14:25:40|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|12
1654525550000|2022-06-06 14:25:50|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|39
1654525560000|2022-06-06 14:26:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|8
1654525570000|2022-06-06 14:26:10|||||||||2
1654525580000|2022-06-06 14:26:20|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|13
1654525590000|2022-06-06 14:26:30|15320.8|15316.8|15316.1|15312.1|15320.8|15316.8|15316.1|15312.1|26
1654525600000|2022-06-06 14:26:40|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|13
1654525610000|2022-06-06 14:26:50|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|16
1654525620000|2022-06-06 14:27:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|4
1654525630000|2022-06-06 14:27:10|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15
1654525640000|2022-06-06 14:27:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|14
1654525650000|2022-06-06 14:27:30|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15317.6|15313.6|17
1654525660000|2022-06-06 14:27:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|61
1654525670000|2022-06-06 14:27:50|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|32
1654525680000|2022-06-06 14:28:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|32
1654525690000|2022-06-06 14:28:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|13
1654525700000|2022-06-06 14:28:20|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|9
1654525710000|2022-06-06 14:28:30|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|10
1654525720000|2022-06-06 14:28:40|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|8
1654525730000|2022-06-06 14:28:50|||||||||7
1654525740000|2022-06-06 14:29:00|||||||||4
1654525760000|2022-06-06 14:29:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|3
1654525770000|2022-06-06 14:29:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|52
1654525780000|2022-06-06 14:29:40|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|23
1654525790000|2022-06-06 14:29:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|89
1654525810000|2022-06-06 14:30:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|30
1654525820000|2022-06-06 14:30:20|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|48
1654525830000|2022-06-06 14:30:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|19
1654525840000|2022-06-06 14:30:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|20
1654525850000|2022-06-06 14:30:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|22
1654525860000|2022-06-06 14:31:00|||||||||22
1654525870000|2022-06-06 14:31:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|35
1654525880000|2022-06-06 14:31:20|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|11
1654525890000|2022-06-06 14:31:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|71
1654525900000|2022-06-06 14:31:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|37
1654525920000|2022-06-06 14:32:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|33
1654525930000|2022-06-06 14:32:10|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|95
1654525940000|2022-06-06 14:32:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|60
1654525950000|2022-06-06 14:32:30|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|56
1654525960000|2022-06-06 14:32:40|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|101
1654525970000|2022-06-06 14:32:50|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|93
1654525980000|2022-06-06 14:33:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|50
1654525990000|2022-06-06 14:33:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15291.1|15287.1|67
1654526000000|2022-06-06 14:33:20|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|47
1654526010000|2022-06-06 14:33:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|32
1654526020000|2022-06-06 14:33:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|65
1654526030000|2022-06-06 14:33:50|||||||||7
1654526040000|2022-06-06 14:34:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|43
1654526060000|2022-06-06 14:34:20|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|81
1654526070000|2022-06-06 14:34:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|20
1654526080000|2022-06-06 14:34:40|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|83
1654526090000|2022-06-06 14:34:50|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15283.3|15279.3|78
1654526100000|2022-06-06 14:35:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|23
1654526110000|2022-06-06 14:35:10|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|5
1654526120000|2022-06-06 14:35:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|24
1654526130000|2022-06-06 14:35:30|15281.7|15277.7|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|36
1654526140000|2022-06-06 14:35:40|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|207
1654526150000|2022-06-06 14:35:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|29
1654526160000|2022-06-06 14:36:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|38
1654526170000|2022-06-06 14:36:10|||||||||9
1654526180000|2022-06-06 14:36:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|43
1654526190000|2022-06-06 14:36:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|43
1654526200000|2022-06-06 14:36:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|7
1654526210000|2022-06-06 14:36:50|||||||||13
1654526220000|2022-06-06 14:37:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|22
1654526230000|2022-06-06 14:37:10|15266.1|15262.1|15270.8|15266.8|15270.8|15266.8|15266.1|15262.1|94
1654526240000|2022-06-06 14:37:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|21
1654526250000|2022-06-06 14:37:30|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|22
1654526260000|2022-06-06 14:37:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|11
1654526270000|2022-06-06 14:37:50|||||||||7
1654526280000|2022-06-06 14:38:00|15273.9|15269.9|15273.9|15269.9|15278.6|15274.6|15273.9|15269.9|73
1654526290000|2022-06-06 14:38:10|15272.3|15268.3|15269.2|15265.2|15273.9|15269.9|15269.2|15265.2|10
1654526300000|2022-06-06 14:38:20|||||||||13
1654526310000|2022-06-06 14:38:30|||||||||11
1654526330000|2022-06-06 14:38:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|3
1654526340000|2022-06-06 14:39:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|18
1654526350000|2022-06-06 14:39:10|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|42
1654526360000|2022-06-06 14:39:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|17
1654526370000|2022-06-06 14:39:30|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|103
1654526380000|2022-06-06 14:39:40|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|24
1654526390000|2022-06-06 14:39:50|15261.4|15257.4|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|75
1654526400000|2022-06-06 14:40:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|21
1654526410000|2022-06-06 14:40:10|||||||||3
1654526420000|2022-06-06 14:40:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|12
1654526430000|2022-06-06 14:40:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|33
1654526440000|2022-06-06 14:40:40|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|20
1654526450000|2022-06-06 14:40:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|26
1654526460000|2022-06-06 14:41:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|12
1654526470000|2022-06-06 14:41:10|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|27
1654526480000|2022-06-06 14:41:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|38
1654526490000|2022-06-06 14:41:30|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|29
1654526500000|2022-06-06 14:41:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|11
1654526510000|2022-06-06 14:41:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|21
1654526530000|2022-06-06 14:42:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|34
1654526540000|2022-06-06 14:42:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15258.3|15254.3|25
1654526550000|2022-06-06 14:42:30|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|14
1654526560000|2022-06-06 14:42:40|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|45
1654526570000|2022-06-06 14:42:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|16
1654526580000|2022-06-06 14:43:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|8
1654526590000|2022-06-06 14:43:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|9
1654526600000|2022-06-06 14:43:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|25
1654526610000|2022-06-06 14:43:30|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|31
1654526620000|2022-06-06 14:43:40|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|28
1654526630000|2022-06-06 14:43:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|33
1654526640000|2022-06-06 14:44:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|13
1654526650000|2022-06-06 14:44:10|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|39
1654526660000|2022-06-06 14:44:20|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|23
1654526670000|2022-06-06 14:44:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|10
1654526680000|2022-06-06 14:44:40|15275.4|15271.4|15275.4|15271.4|15277|15273|15272.3|15268.3|16
1654526690000|2022-06-06 14:44:50|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|43
1654526700000|2022-06-06 14:45:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|57
1654526710000|2022-06-06 14:45:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|18
1654526720000|2022-06-06 14:45:20|||||||||1
1654526730000|2022-06-06 14:45:30|||||||||3
1654526740000|2022-06-06 14:45:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|39
1654526750000|2022-06-06 14:45:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|24
1654526760000|2022-06-06 14:46:00|||||||||10
1654526770000|2022-06-06 14:46:10|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|34
1654526780000|2022-06-06 14:46:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|24
1654526790000|2022-06-06 14:46:30|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|44
1654526800000|2022-06-06 14:46:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|50
1654526810000|2022-06-06 14:46:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|32
1654526820000|2022-06-06 14:47:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|25
1654526830000|2022-06-06 14:47:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|81
1654526840000|2022-06-06 14:47:20|||||||||14
1654526850000|2022-06-06 14:47:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|12
1654526860000|2022-06-06 14:47:40|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|55
1654526870000|2022-06-06 14:47:50|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|6
1654526880000|2022-06-06 14:48:00|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|15
1654526890000|2022-06-06 14:48:10|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|46
1654526900000|2022-06-06 14:48:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|42
1654526910000|2022-06-06 14:48:30|||||||||2
1654526920000|2022-06-06 14:48:40|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|52
1654526930000|2022-06-06 14:48:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|26
1654526940000|2022-06-06 14:49:00|15259.8|15255.8|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|20
1654526950000|2022-06-06 14:49:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654526970000|2022-06-06 14:49:30|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|15
1654526980000|2022-06-06 14:49:40|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|27
1654527000000|2022-06-06 14:50:00|||||||||13
1654527010000|2022-06-06 14:50:10|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|26
1654527020000|2022-06-06 14:50:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|25
1654527030000|2022-06-06 14:50:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15255.1|15251.1|54
1654527040000|2022-06-06 14:50:40|15258.3|15254.3|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|45
1654527050000|2022-06-06 14:50:50|15264.5|15260.5|15261.4|15257.4|15264.5|15260.5|15259.8|15255.8|9
1654527060000|2022-06-06 14:51:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|42
1654527070000|2022-06-06 14:51:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|6
1654527090000|2022-06-06 14:51:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|7
1654527100000|2022-06-06 14:51:40|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|18
1654527120000|2022-06-06 14:52:00|||||||||1
1654527130000|2022-06-06 14:52:10|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|38
1654527140000|2022-06-06 14:52:20|||||||||4
1654527150000|2022-06-06 14:52:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|46
1654527160000|2022-06-06 14:52:40|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|26
1654527170000|2022-06-06 14:52:50|||||||||30
1654527180000|2022-06-06 14:53:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|22
1654527190000|2022-06-06 14:53:10|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|48
1654527200000|2022-06-06 14:53:20|||||||||1
1654527210000|2022-06-06 14:53:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|3
1654527220000|2022-06-06 14:53:40|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|25
1654527230000|2022-06-06 14:53:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|56
1654527240000|2022-06-06 14:54:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|27
1654527250000|2022-06-06 14:54:10|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|21
1654527260000|2022-06-06 14:54:20|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|20
1654527270000|2022-06-06 14:54:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|12
1654527280000|2022-06-06 14:54:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|40
1654527290000|2022-06-06 14:54:50|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|41
1654527300000|2022-06-06 14:55:00|15283.3|15279.3|15280.1|15276.1|15284.8|15280.8|15278.6|15274.6|24
1654527310000|2022-06-06 14:55:10|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|13
1654527320000|2022-06-06 14:55:20|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|39
1654527330000|2022-06-06 14:55:30|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|10
1654527340000|2022-06-06 14:55:40|15278.6|15274.6|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|16
1654527350000|2022-06-06 14:55:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|9
1654527360000|2022-06-06 14:56:00|||||||||7
1654527370000|2022-06-06 14:56:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|48
1654527380000|2022-06-06 14:56:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|97
1654527390000|2022-06-06 14:56:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15
1654527420000|2022-06-06 14:57:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|14
1654527430000|2022-06-06 14:57:10|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|9
1654527450000|2022-06-06 14:57:30|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|11
1654527480000|2022-06-06 14:58:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|6
1654527490000|2022-06-06 14:58:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|8
1654527500000|2022-06-06 14:58:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|5
1654527520000|2022-06-06 14:58:40|||||||||1
1654527530000|2022-06-06 14:58:50|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|18
1654527540000|2022-06-06 14:59:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|22
1654527550000|2022-06-06 14:59:10|||||||||4
1654527560000|2022-06-06 14:59:20|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|11
1654527570000|2022-06-06 14:59:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|8
1654527580000|2022-06-06 14:59:40|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|33
1654527590000|2022-06-06 14:59:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|1
1654527600000|2022-06-06 15:00:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|18
1654527610000|2022-06-06 15:00:10|||||||||32
1654527620000|2022-06-06 15:00:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|25
1654527630000|2022-06-06 15:00:30|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|43
1654527640000|2022-06-06 15:00:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|83
1654527650000|2022-06-06 15:00:50|||||||||2
1654527660000|2022-06-06 15:01:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|22
1654527670000|2022-06-06 15:01:10|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|45
1654527680000|2022-06-06 15:01:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|10
1654527700000|2022-06-06 15:01:40|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|36
1654527710000|2022-06-06 15:01:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|4
1654527720000|2022-06-06 15:02:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|57
1654527730000|2022-06-06 15:02:10|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|28
1654527740000|2022-06-06 15:02:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|49
1654527750000|2022-06-06 15:02:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|4
1654527760000|2022-06-06 15:02:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|22
1654527770000|2022-06-06 15:02:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|26
1654527790000|2022-06-06 15:03:10|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|57
1654527800000|2022-06-06 15:03:20|||||||||51
1654527830000|2022-06-06 15:03:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|30
1654527840000|2022-06-06 15:04:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|119
1654527850000|2022-06-06 15:04:10|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|18
1654527860000|2022-06-06 15:04:20|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|11
1654527870000|2022-06-06 15:04:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|3
1654527880000|2022-06-06 15:04:40|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|15
1654527890000|2022-06-06 15:04:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|8
1654527900000|2022-06-06 15:05:00|||||||||5
1654527910000|2022-06-06 15:05:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|97
1654527920000|2022-06-06 15:05:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|55
1654527930000|2022-06-06 15:05:30|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|103
1654527940000|2022-06-06 15:05:40|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|67
1654527950000|2022-06-06 15:05:50|||||||||11
1654527960000|2022-06-06 15:06:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|24
1654527970000|2022-06-06 15:06:10|||||||||1
1654527980000|2022-06-06 15:06:20|||||||||1
1654528000000|2022-06-06 15:06:40|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|15
1654528010000|2022-06-06 15:06:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|16
1654528020000|2022-06-06 15:07:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|42
1654528030000|2022-06-06 15:07:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|13
1654528040000|2022-06-06 15:07:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|29
1654528060000|2022-06-06 15:07:40|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|6
1654528070000|2022-06-06 15:07:50|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|19
1654528080000|2022-06-06 15:08:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|39
1654528090000|2022-06-06 15:08:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|15
1654528100000|2022-06-06 15:08:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|13
1654528110000|2022-06-06 15:08:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|23
1654528120000|2022-06-06 15:08:40|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|19
1654528130000|2022-06-06 15:08:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|21
1654528140000|2022-06-06 15:09:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|24
1654528150000|2022-06-06 15:09:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|28
1654528160000|2022-06-06 15:09:20|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|32
1654528170000|2022-06-06 15:09:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|40
1654528180000|2022-06-06 15:09:40|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|63
1654528190000|2022-06-06 15:09:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|23
1654528200000|2022-06-06 15:10:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|53
1654528210000|2022-06-06 15:10:10|||||||||23
1654528220000|2022-06-06 15:10:20|||||||||1
1654528240000|2022-06-06 15:10:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|33
1654528260000|2022-06-06 15:11:00|||||||||27
1654528270000|2022-06-06 15:11:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|25
1654528280000|2022-06-06 15:11:20|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|37
1654528290000|2022-06-06 15:11:30|||||||||10
1654528300000|2022-06-06 15:11:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|50
1654528310000|2022-06-06 15:11:50|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|22
1654528320000|2022-06-06 15:12:00|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|73
1654528330000|2022-06-06 15:12:10|||||||||21
1654528340000|2022-06-06 15:12:20|||||||||49
1654528350000|2022-06-06 15:12:30|||||||||55
1654528360000|2022-06-06 15:12:40|||||||||57
1654528370000|2022-06-06 15:12:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|30
1654528380000|2022-06-06 15:13:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|77
1654528390000|2022-06-06 15:13:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|37
1654528400000|2022-06-06 15:13:20|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|49
1654528410000|2022-06-06 15:13:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|99
1654528420000|2022-06-06 15:13:40|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|22
1654528430000|2022-06-06 15:13:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654528440000|2022-06-06 15:14:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|48
1654528450000|2022-06-06 15:14:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|5
1654528460000|2022-06-06 15:14:20|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|43
1654528470000|2022-06-06 15:14:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|29
1654528480000|2022-06-06 15:14:40|||||||||32
1654528490000|2022-06-06 15:14:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|5
1654528500000|2022-06-06 15:15:00|15228.6|15224.6|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|83
1654528510000|2022-06-06 15:15:10|||||||||15
1654528520000|2022-06-06 15:15:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|22
1654528530000|2022-06-06 15:15:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|36
1654528540000|2022-06-06 15:15:40|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|51
1654528550000|2022-06-06 15:15:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|22
1654528560000|2022-06-06 15:16:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|39
1654528570000|2022-06-06 15:16:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|46
1654528580000|2022-06-06 15:16:20|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|10
1654528590000|2022-06-06 15:16:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|4
1654528600000|2022-06-06 15:16:40|||||||||6
1654528610000|2022-06-06 15:16:50|||||||||16
1654528620000|2022-06-06 15:17:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|34
1654528630000|2022-06-06 15:17:10|||||||||5
1654528640000|2022-06-06 15:17:20|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|17
1654528650000|2022-06-06 15:17:30|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|16
1654528660000|2022-06-06 15:17:40|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|7
1654528680000|2022-06-06 15:18:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|53
1654528690000|2022-06-06 15:18:10|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|39
1654528700000|2022-06-06 15:18:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|42
1654528710000|2022-06-06 15:18:30|||||||||14
1654528720000|2022-06-06 15:18:40|||||||||11
1654528730000|2022-06-06 15:18:50|||||||||5
1654528740000|2022-06-06 15:19:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|14
1654528750000|2022-06-06 15:19:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|29
1654528760000|2022-06-06 15:19:20|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|58
1654528770000|2022-06-06 15:19:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|26
1654528780000|2022-06-06 15:19:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|31
1654528790000|2022-06-06 15:19:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|11
1654528800000|2022-06-06 15:20:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|57
1654528820000|2022-06-06 15:20:20|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|25
1654528830000|2022-06-06 15:20:30|||||||||33
1654528840000|2022-06-06 15:20:40|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|38
1654528850000|2022-06-06 15:20:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|14
1654528860000|2022-06-06 15:21:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|27
1654528870000|2022-06-06 15:21:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|35
1654528880000|2022-06-06 15:21:20|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|23
1654528890000|2022-06-06 15:21:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|48
1654528900000|2022-06-06 15:21:40|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|53
1654528910000|2022-06-06 15:21:50|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|27
1654528920000|2022-06-06 15:22:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1654528940000|2022-06-06 15:22:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|28
1654528950000|2022-06-06 15:22:30|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|31
1654528960000|2022-06-06 15:22:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|8
1654528970000|2022-06-06 15:22:50|15252|15248|15252|15248|15252|15248|15252|15248|7
1654528980000|2022-06-06 15:23:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|34
1654528990000|2022-06-06 15:23:10|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|62
1654529010000|2022-06-06 15:23:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|5
1654529020000|2022-06-06 15:23:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|14
1654529030000|2022-06-06 15:23:50|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|7
1654529040000|2022-06-06 15:24:00|15241.1|15237.1|15244.2|15240.2|15245.8|15241.8|15241.1|15237.1|66
1654529050000|2022-06-06 15:24:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|15
1654529060000|2022-06-06 15:24:20|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15242.6|15238.6|31
1654529070000|2022-06-06 15:24:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|29
1654529080000|2022-06-06 15:24:40|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15242.6|15238.6|10
1654529090000|2022-06-06 15:24:50|||||||||4
1654529100000|2022-06-06 15:25:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|11
1654529110000|2022-06-06 15:25:10|||||||||1
1654529120000|2022-06-06 15:25:20|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|32
1654529130000|2022-06-06 15:25:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|62
1654529140000|2022-06-06 15:25:40|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|20
1654529150000|2022-06-06 15:25:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|53
1654529170000|2022-06-06 15:26:10|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|18
1654529180000|2022-06-06 15:26:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|6
1654529190000|2022-06-06 15:26:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|63
1654529200000|2022-06-06 15:26:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|38
1654529220000|2022-06-06 15:27:00|||||||||23
1654529230000|2022-06-06 15:27:10|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|5
1654529250000|2022-06-06 15:27:30|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|30
1654529260000|2022-06-06 15:27:40|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|3
1654529270000|2022-06-06 15:27:50|||||||||7
1654529280000|2022-06-06 15:28:00|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|10
1654529290000|2022-06-06 15:28:10|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|20
1654529300000|2022-06-06 15:28:20|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|1
1654529320000|2022-06-06 15:28:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|12
1654529330000|2022-06-06 15:28:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|11
1654529340000|2022-06-06 15:29:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1654529350000|2022-06-06 15:29:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|50
1654529360000|2022-06-06 15:29:20|||||||||3
1654529370000|2022-06-06 15:29:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|23
1654529390000|2022-06-06 15:29:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|13
1654529400000|2022-06-06 15:30:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1654529410000|2022-06-06 15:30:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|23
1654529420000|2022-06-06 15:30:20|||||||||22
1654529430000|2022-06-06 15:30:30|||||||||6
1654529440000|2022-06-06 15:30:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|14
1654529450000|2022-06-06 15:30:50|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|4
1654529460000|2022-06-06 15:31:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|37
1654529470000|2022-06-06 15:31:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|19
1654529480000|2022-06-06 15:31:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|4
1654529490000|2022-06-06 15:31:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|12
1654529500000|2022-06-06 15:31:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|34
1654529520000|2022-06-06 15:32:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|20
1654529530000|2022-06-06 15:32:10|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|11
1654529540000|2022-06-06 15:32:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|12
1654529550000|2022-06-06 15:32:30|||||||||6
1654529580000|2022-06-06 15:33:00|||||||||5
1654529590000|2022-06-06 15:33:10|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|15
1654529600000|2022-06-06 15:33:20|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15241.1|15237.1|10
1654529610000|2022-06-06 15:33:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|3
1654529630000|2022-06-06 15:33:50|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|17
1654529640000|2022-06-06 15:34:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|23
1654529650000|2022-06-06 15:34:10|||||||||3
1654529660000|2022-06-06 15:34:20|||||||||25
1654529670000|2022-06-06 15:34:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|31
1654529680000|2022-06-06 15:34:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|4
1654529690000|2022-06-06 15:34:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|20
1654529710000|2022-06-06 15:35:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|5
1654529720000|2022-06-06 15:35:20|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1654529730000|2022-06-06 15:35:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|24
1654529740000|2022-06-06 15:35:40|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|15
1654529750000|2022-06-06 15:35:50|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|21
1654529770000|2022-06-06 15:36:10|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15242.6|15238.6|23
1654529780000|2022-06-06 15:36:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|8
1654529790000|2022-06-06 15:36:30|||||||||1
1654529810000|2022-06-06 15:36:50|||||||||14
1654529820000|2022-06-06 15:37:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|30
1654529830000|2022-06-06 15:37:10|||||||||1
1654529840000|2022-06-06 15:37:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|30
1654529890000|2022-06-06 15:38:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|6
1654529920000|2022-06-06 15:38:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|7
1654529930000|2022-06-06 15:38:50|||||||||18
1654529950000|2022-06-06 15:39:10|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|10
1654529990000|2022-06-06 15:39:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|10
1654530000000|2022-06-06 15:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|23
1654530010000|2022-06-06 15:40:10|||||||||54
1654530020000|2022-06-06 15:40:20|||||||||10
1654530030000|2022-06-06 15:40:30|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|37
1654530040000|2022-06-06 15:40:40|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|55
1654530050000|2022-06-06 15:40:50|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|26
1654530060000|2022-06-06 15:41:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|4
1654530070000|2022-06-06 15:41:10|||||||||1
1654530080000|2022-06-06 15:41:20|||||||||6
1654530090000|2022-06-06 15:41:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|18
1654530110000|2022-06-06 15:41:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1654530120000|2022-06-06 15:42:00|||||||||10
1654530140000|2022-06-06 15:42:20|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|23
1654530150000|2022-06-06 15:42:30|||||||||1
1654530160000|2022-06-06 15:42:40|||||||||1
1654530170000|2022-06-06 15:42:50|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|5
1654530180000|2022-06-06 15:43:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|6
1654530190000|2022-06-06 15:43:10|||||||||6
1654530200000|2022-06-06 15:43:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|43
1654530210000|2022-06-06 15:43:30|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|5
1654530220000|2022-06-06 15:43:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|7
1654530230000|2022-06-06 15:43:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|63
1654530240000|2022-06-06 15:44:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|7
1654530250000|2022-06-06 15:44:10|||||||||8
1654530260000|2022-06-06 15:44:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|26
1654530270000|2022-06-06 15:44:30|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15266.1|15262.1|9
1654530280000|2022-06-06 15:44:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|36
1654530290000|2022-06-06 15:44:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|30
1654530300000|2022-06-06 15:45:00|||||||||4
1654530310000|2022-06-06 15:45:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|16
1654530320000|2022-06-06 15:45:20|||||||||5
1654530330000|2022-06-06 15:45:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|20
1654530340000|2022-06-06 15:45:40|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|37
1654530350000|2022-06-06 15:45:50|||||||||20
1654530360000|2022-06-06 15:46:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|19
1654530370000|2022-06-06 15:46:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|34
1654530380000|2022-06-06 15:46:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|20
1654530390000|2022-06-06 15:46:30|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|17
1654530400000|2022-06-06 15:46:40|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|6
1654530410000|2022-06-06 15:46:50|||||||||1
1654530420000|2022-06-06 15:47:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|8
1654530430000|2022-06-06 15:47:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|108
1654530440000|2022-06-06 15:47:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|48
1654530450000|2022-06-06 15:47:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|74
1654530460000|2022-06-06 15:47:40|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|54
1654530470000|2022-06-06 15:47:50|||||||||44
1654530480000|2022-06-06 15:48:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|29
1654530500000|2022-06-06 15:48:20|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|53
1654530510000|2022-06-06 15:48:30|||||||||4
1654530520000|2022-06-06 15:48:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|54
1654530530000|2022-06-06 15:48:50|||||||||3
1654530540000|2022-06-06 15:49:00|||||||||1
1654530550000|2022-06-06 15:49:10|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|21
1654530560000|2022-06-06 15:49:20|||||||||2
1654530570000|2022-06-06 15:49:30|||||||||38
1654530580000|2022-06-06 15:49:40|||||||||17
1654530590000|2022-06-06 15:49:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|48
1654530600000|2022-06-06 15:50:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|37
1654530610000|2022-06-06 15:50:10|||||||||8
1654530620000|2022-06-06 15:50:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|41
1654530640000|2022-06-06 15:50:40|||||||||35
1654530660000|2022-06-06 15:51:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|56
1654530670000|2022-06-06 15:51:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|79
1654530680000|2022-06-06 15:51:20|||||||||12
1654530700000|2022-06-06 15:51:40|||||||||5
1654530710000|2022-06-06 15:51:50|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|10
1654530720000|2022-06-06 15:52:00|||||||||4
1654530730000|2022-06-06 15:52:10|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|16
1654530740000|2022-06-06 15:52:20|||||||||48
1654530750000|2022-06-06 15:52:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|8
1654530760000|2022-06-06 15:52:40|||||||||7
1654530770000|2022-06-06 15:52:50|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|54
1654530780000|2022-06-06 15:53:00|||||||||1
1654530790000|2022-06-06 15:53:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|10
1654530800000|2022-06-06 15:53:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|19
1654530810000|2022-06-06 15:53:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|58
1654530820000|2022-06-06 15:53:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|26
1654530840000|2022-06-06 15:54:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|11
1654530850000|2022-06-06 15:54:10|||||||||1
1654530860000|2022-06-06 15:54:20|||||||||6
1654530880000|2022-06-06 15:54:40|||||||||35
1654530890000|2022-06-06 15:54:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|11
1654530900000|2022-06-06 15:55:00|||||||||2
1654530910000|2022-06-06 15:55:10|||||||||17
1654530930000|2022-06-06 15:55:30|||||||||125
1654530950000|2022-06-06 15:55:50|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|12
1654530960000|2022-06-06 15:56:00|||||||||7
1654530970000|2022-06-06 15:56:10|||||||||3
1654530980000|2022-06-06 15:56:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|21
1654530990000|2022-06-06 15:56:30|||||||||16
1654531000000|2022-06-06 15:56:40|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|5
1654531020000|2022-06-06 15:57:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|115
1654531030000|2022-06-06 15:57:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|29
1654531040000|2022-06-06 15:57:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|8
1654531050000|2022-06-06 15:57:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|11
1654531060000|2022-06-06 15:57:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|44
1654531070000|2022-06-06 15:57:50|||||||||3
1654531110000|2022-06-06 15:58:30|||||||||1
1654531140000|2022-06-06 15:59:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|20
1654531200000|2022-06-06 16:00:00|||||||||34
1654531210000|2022-06-06 16:00:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|65
1654531220000|2022-06-06 16:00:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|44
1654531240000|2022-06-06 16:00:40|||||||||9
1654531260000|2022-06-06 16:01:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|35
1654531270000|2022-06-06 16:01:10|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|17
1654531280000|2022-06-06 16:01:20|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|2
1654531300000|2022-06-06 16:01:40|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|60
1654531310000|2022-06-06 16:01:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|7
1654531320000|2022-06-06 16:02:00|||||||||4
1654531330000|2022-06-06 16:02:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|13
1654531340000|2022-06-06 16:02:20|||||||||10
1654531350000|2022-06-06 16:02:30|||||||||22
1654531360000|2022-06-06 16:02:40|||||||||10
1654531370000|2022-06-06 16:02:50|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|40
1654531380000|2022-06-06 16:03:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|19
1654531390000|2022-06-06 16:03:10|||||||||1
1654531400000|2022-06-06 16:03:20|||||||||2
1654531440000|2022-06-06 16:04:00|||||||||1
1654531450000|2022-06-06 16:04:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|33
1654531480000|2022-06-06 16:04:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|14
1654531490000|2022-06-06 16:04:50|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|9
1654531500000|2022-06-06 16:05:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|8
1654531510000|2022-06-06 16:05:10|||||||||1
1654531570000|2022-06-06 16:06:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|44
1654531580000|2022-06-06 16:06:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|21
1654531590000|2022-06-06 16:06:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|9
1654531610000|2022-06-06 16:06:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|14
1654531640000|2022-06-06 16:07:20|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|22
1654531650000|2022-06-06 16:07:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|0
1654531660000|2022-06-06 16:07:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|15
1654531670000|2022-06-06 16:07:50|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|27
1654531680000|2022-06-06 16:08:00|||||||||2
1654531710000|2022-06-06 16:08:30|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|30
1654531720000|2022-06-06 16:08:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|30
1654531730000|2022-06-06 16:08:50|||||||||1
1654531740000|2022-06-06 16:09:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654531750000|2022-06-06 16:09:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|33
1654531760000|2022-06-06 16:09:20|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|24
1654531770000|2022-06-06 16:09:30|||||||||6
1654531790000|2022-06-06 16:09:50|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|5
1654531800000|2022-06-06 16:10:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|11
1654531810000|2022-06-06 16:10:10|||||||||1
1654531820000|2022-06-06 16:10:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|8
1654531830000|2022-06-06 16:10:30|||||||||4
1654531840000|2022-06-06 16:10:40|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|12
1654531850000|2022-06-06 16:10:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654531870000|2022-06-06 16:11:10|||||||||29
1654531880000|2022-06-06 16:11:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|15
1654531890000|2022-06-06 16:11:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15
1654531900000|2022-06-06 16:11:40|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|39
1654531910000|2022-06-06 16:11:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654531920000|2022-06-06 16:12:00|||||||||11
1654531930000|2022-06-06 16:12:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|7
1654531940000|2022-06-06 16:12:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|36
1654531950000|2022-06-06 16:12:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|3
1654531960000|2022-06-06 16:12:40|||||||||1
1654531970000|2022-06-06 16:12:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|18
1654531980000|2022-06-06 16:13:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|2
1654531990000|2022-06-06 16:13:10|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|18
1654532000000|2022-06-06 16:13:20|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|1
1654532040000|2022-06-06 16:14:00|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|25
1654532050000|2022-06-06 16:14:10|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|19
1654532060000|2022-06-06 16:14:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|20
1654532070000|2022-06-06 16:14:30|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|16
1654532080000|2022-06-06 16:14:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|49
1654532090000|2022-06-06 16:14:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|22
1654532100000|2022-06-06 16:15:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|19
1654532120000|2022-06-06 16:15:20|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|17
1654532130000|2022-06-06 16:15:30|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|56
1654532140000|2022-06-06 16:15:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|31
1654532150000|2022-06-06 16:15:50|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|26
1654532160000|2022-06-06 16:16:00|||||||||1
1654532170000|2022-06-06 16:16:10|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|34
1654532220000|2022-06-06 16:17:00|||||||||28
1654532230000|2022-06-06 16:17:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|23
1654532240000|2022-06-06 16:17:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|68
1654532250000|2022-06-06 16:17:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|46
1654532260000|2022-06-06 16:17:40|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|166
1654532270000|2022-06-06 16:17:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1654532280000|2022-06-06 16:18:00|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|63
1654532290000|2022-06-06 16:18:10|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|114
1654532300000|2022-06-06 16:18:20|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|95
1654532310000|2022-06-06 16:18:30|||||||||9
1654532320000|2022-06-06 16:18:40|||||||||13
1654532330000|2022-06-06 16:18:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|8
1654532340000|2022-06-06 16:19:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|31
1654532360000|2022-06-06 16:19:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|21
1654532370000|2022-06-06 16:19:30|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|16
1654532380000|2022-06-06 16:19:40|||||||||1
1654532390000|2022-06-06 16:19:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|56
1654532400000|2022-06-06 16:20:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|14
1654532410000|2022-06-06 16:20:10|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|13
1654532420000|2022-06-06 16:20:20|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|6
1654532430000|2022-06-06 16:20:30|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|20
1654532440000|2022-06-06 16:20:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1654532450000|2022-06-06 16:20:50|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|28
1654532460000|2022-06-06 16:21:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|20
1654532470000|2022-06-06 16:21:10|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|7
1654532480000|2022-06-06 16:21:20|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|21
1654532490000|2022-06-06 16:21:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|14
1654532500000|2022-06-06 16:21:40|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1654532510000|2022-06-06 16:21:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|5
1654532520000|2022-06-06 16:22:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|31
1654532530000|2022-06-06 16:22:10|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|87
1654532540000|2022-06-06 16:22:20|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|53
1654532550000|2022-06-06 16:22:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1654532560000|2022-06-06 16:22:40|||||||||18
1654532570000|2022-06-06 16:22:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|79
1654532580000|2022-06-06 16:23:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|49
1654532590000|2022-06-06 16:23:10|||||||||41
1654532600000|2022-06-06 16:23:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|108
1654532610000|2022-06-06 16:23:30|||||||||58
1654532620000|2022-06-06 16:23:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|19
1654532630000|2022-06-06 16:23:50|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|5
1654532660000|2022-06-06 16:24:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|39
1654532670000|2022-06-06 16:24:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|81
1654532680000|2022-06-06 16:24:40|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|76
1654532690000|2022-06-06 16:24:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|50
1654532700000|2022-06-06 16:25:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|20
1654532710000|2022-06-06 16:25:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|72
1654532720000|2022-06-06 16:25:20|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|121
1654532730000|2022-06-06 16:25:30|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|54
1654532740000|2022-06-06 16:25:40|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|21
1654532750000|2022-06-06 16:25:50|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|21
1654532760000|2022-06-06 16:26:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|71
1654532770000|2022-06-06 16:26:10|||||||||17
1654532780000|2022-06-06 16:26:20|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|78
1654532790000|2022-06-06 16:26:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|51
1654532800000|2022-06-06 16:26:40|||||||||13
1654532810000|2022-06-06 16:26:50|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|22
1654532820000|2022-06-06 16:27:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|41
1654532830000|2022-06-06 16:27:10|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|8
1654532840000|2022-06-06 16:27:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|60
1654532850000|2022-06-06 16:27:30|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|84
1654532860000|2022-06-06 16:27:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|12
1654532880000|2022-06-06 16:28:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|27
1654532900000|2022-06-06 16:28:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|54
1654532910000|2022-06-06 16:28:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|11
1654532920000|2022-06-06 16:28:40|||||||||2
1654532930000|2022-06-06 16:28:50|||||||||11
1654532940000|2022-06-06 16:29:00|||||||||9
1654532950000|2022-06-06 16:29:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|27
1654532960000|2022-06-06 16:29:20|||||||||2
1654532990000|2022-06-06 16:29:50|||||||||51
1654533000000|2022-06-06 16:30:00|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|46
1654533010000|2022-06-06 16:30:10|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15248.9|15244.9|28
1654533030000|2022-06-06 16:30:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|6
1654533040000|2022-06-06 16:30:40|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|121
1654533050000|2022-06-06 16:30:50|||||||||33
1654533060000|2022-06-06 16:31:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|30
1654533070000|2022-06-06 16:31:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|7
1654533080000|2022-06-06 16:31:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|46
1654533090000|2022-06-06 16:31:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|6
1654533100000|2022-06-06 16:31:40|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|27
1654533110000|2022-06-06 16:31:50|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|12
1654533120000|2022-06-06 16:32:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|25
1654533130000|2022-06-06 16:32:10|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|9
1654533140000|2022-06-06 16:32:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|4
1654533150000|2022-06-06 16:32:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|6
1654533160000|2022-06-06 16:32:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|6
1654533170000|2022-06-06 16:32:50|||||||||12
1654533180000|2022-06-06 16:33:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|15
1654533190000|2022-06-06 16:33:10|||||||||21
1654533210000|2022-06-06 16:33:30|||||||||9
1654533230000|2022-06-06 16:33:50|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|13
1654533260000|2022-06-06 16:34:20|||||||||5
1654533270000|2022-06-06 16:34:30|||||||||1
1654533300000|2022-06-06 16:35:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|80
1654533320000|2022-06-06 16:35:20|||||||||17
1654533330000|2022-06-06 16:35:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|13
1654533340000|2022-06-06 16:35:40|||||||||3
1654533350000|2022-06-06 16:35:50|||||||||2
1654533360000|2022-06-06 16:36:00|||||||||7
1654533370000|2022-06-06 16:36:10|||||||||1
1654533390000|2022-06-06 16:36:30|||||||||1
1654533400000|2022-06-06 16:36:40|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|54
1654533450000|2022-06-06 16:37:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|11
1654533460000|2022-06-06 16:37:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|41
1654533470000|2022-06-06 16:37:50|||||||||5
1654533480000|2022-06-06 16:38:00|||||||||4
1654533510000|2022-06-06 16:38:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|9
1654533520000|2022-06-06 16:38:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|47
1654533530000|2022-06-06 16:38:50|15252|15248|15252|15248|15252|15248|15252|15248|6
1654533540000|2022-06-06 16:39:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1654533550000|2022-06-06 16:39:10|||||||||1
1654533570000|2022-06-06 16:39:30|||||||||8
1654533590000|2022-06-06 16:39:50|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|23
1654533600000|2022-06-06 16:40:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|29
1654533610000|2022-06-06 16:40:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|24
1654533620000|2022-06-06 16:40:20|||||||||6
1654533630000|2022-06-06 16:40:30|||||||||7
1654533640000|2022-06-06 16:40:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15
1654533650000|2022-06-06 16:40:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|6
1654533660000|2022-06-06 16:41:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|7
1654533670000|2022-06-06 16:41:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|42
1654533680000|2022-06-06 16:41:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|11
1654533690000|2022-06-06 16:41:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|7
1654533700000|2022-06-06 16:41:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|5
1654533710000|2022-06-06 16:41:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|8
1654533720000|2022-06-06 16:42:00|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|5
1654533730000|2022-06-06 16:42:10|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|16
1654533740000|2022-06-06 16:42:20|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|17
1654533750000|2022-06-06 16:42:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|17
1654533760000|2022-06-06 16:42:40|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|21
1654533780000|2022-06-06 16:43:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|15
1654533800000|2022-06-06 16:43:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|3
1654533830000|2022-06-06 16:43:50|||||||||1
1654533840000|2022-06-06 16:44:00|||||||||17
1654533850000|2022-06-06 16:44:10|||||||||1
1654533870000|2022-06-06 16:44:30|||||||||1
1654533890000|2022-06-06 16:44:50|||||||||1
1654533900000|2022-06-06 16:45:00|||||||||7
1654533910000|2022-06-06 16:45:10|||||||||1
1654533920000|2022-06-06 16:45:20|||||||||15
1654533930000|2022-06-06 16:45:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|15
1654533960000|2022-06-06 16:46:00|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|20
1654533970000|2022-06-06 16:46:10|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|9
1654533980000|2022-06-06 16:46:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|3
1654533990000|2022-06-06 16:46:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|7
1654534000000|2022-06-06 16:46:40|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|6
1654534010000|2022-06-06 16:46:50|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|9
1654534020000|2022-06-06 16:47:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|60
1654534030000|2022-06-06 16:47:10|||||||||3
1654534060000|2022-06-06 16:47:40|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|254
1654534070000|2022-06-06 16:47:50|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|29
1654534080000|2022-06-06 16:48:00|||||||||16
1654534090000|2022-06-06 16:48:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|30
1654534140000|2022-06-06 16:49:00|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|13
1654534150000|2022-06-06 16:49:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1654534160000|2022-06-06 16:49:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|31
1654534170000|2022-06-06 16:49:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|2
1654534200000|2022-06-06 16:50:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|39
1654534210000|2022-06-06 16:50:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1654534220000|2022-06-06 16:50:20|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|9
1654534240000|2022-06-06 16:50:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|9
1654534250000|2022-06-06 16:50:50|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|6
1654534260000|2022-06-06 16:51:00|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|7
1654534270000|2022-06-06 16:51:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654534290000|2022-06-06 16:51:30|||||||||5
1654534300000|2022-06-06 16:51:40|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|10
1654534310000|2022-06-06 16:51:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654534340000|2022-06-06 16:52:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|6
1654534350000|2022-06-06 16:52:30|||||||||25
1654534360000|2022-06-06 16:52:40|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|19
1654534370000|2022-06-06 16:52:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1654534380000|2022-06-06 16:53:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|12
1654534390000|2022-06-06 16:53:10|||||||||19
1654534400000|2022-06-06 16:53:20|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|54
1654534410000|2022-06-06 16:53:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|33
1654534420000|2022-06-06 16:53:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|4
1654534440000|2022-06-06 16:54:00|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|54
1654534450000|2022-06-06 16:54:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654534460000|2022-06-06 16:54:20|||||||||1
1654534470000|2022-06-06 16:54:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|8
1654534480000|2022-06-06 16:54:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|9
1654534490000|2022-06-06 16:54:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|17
1654534500000|2022-06-06 16:55:00|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15253.6|15249.6|105
1654534510000|2022-06-06 16:55:10|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|17
1654534520000|2022-06-06 16:55:20|||||||||2
1654534530000|2022-06-06 16:55:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|11
1654534540000|2022-06-06 16:55:40|||||||||1
1654534550000|2022-06-06 16:55:50|||||||||1
1654534570000|2022-06-06 16:56:10|15253.6|15249.6|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|14
1654534580000|2022-06-06 16:56:20|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|31
1654534590000|2022-06-06 16:56:30|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|11
1654534600000|2022-06-06 16:56:40|||||||||3
1654534610000|2022-06-06 16:56:50|||||||||2
1654534620000|2022-06-06 16:57:00|||||||||3
1654534630000|2022-06-06 16:57:10|||||||||3
1654534640000|2022-06-06 16:57:20|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|13
1654534650000|2022-06-06 16:57:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|5
1654534670000|2022-06-06 16:57:50|||||||||2
1654534700000|2022-06-06 16:58:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|16
1654534710000|2022-06-06 16:58:30|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|29
1654534730000|2022-06-06 16:58:50|||||||||45
1654534740000|2022-06-06 16:59:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|10
1654534750000|2022-06-06 16:59:10|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|64
1654534760000|2022-06-06 16:59:20|||||||||14
1654534780000|2022-06-06 16:59:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|18
1654534790000|2022-06-06 16:59:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|14
1654534800000|2022-06-06 17:00:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|12
1654534810000|2022-06-06 17:00:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|6
1654534830000|2022-06-06 17:00:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|21
1654534840000|2022-06-06 17:00:40|||||||||7
1654534870000|2022-06-06 17:01:10|||||||||7
1654534880000|2022-06-06 17:01:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|19
1654534890000|2022-06-06 17:01:30|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|23
1654534910000|2022-06-06 17:01:50|||||||||7
1654534940000|2022-06-06 17:02:20|||||||||5
1654534950000|2022-06-06 17:02:30|||||||||1
1654534970000|2022-06-06 17:02:50|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|16
1654534980000|2022-06-06 17:03:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|14
1654534990000|2022-06-06 17:03:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|7
1654535030000|2022-06-06 17:03:50|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|24
1654535040000|2022-06-06 17:04:00|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|14
1654535060000|2022-06-06 17:04:20|||||||||1
1654535080000|2022-06-06 17:04:40|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|16
1654535090000|2022-06-06 17:04:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1654535110000|2022-06-06 17:05:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|8
1654535150000|2022-06-06 17:05:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|50
1654535160000|2022-06-06 17:06:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|6
1654535190000|2022-06-06 17:06:30|||||||||39
1654535200000|2022-06-06 17:06:40|||||||||2
1654535210000|2022-06-06 17:06:50|||||||||12
1654535220000|2022-06-06 17:07:00|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|23
1654535230000|2022-06-06 17:07:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|14
1654535240000|2022-06-06 17:07:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|9
1654535250000|2022-06-06 17:07:30|||||||||9
1654535260000|2022-06-06 17:07:40|||||||||23
1654535270000|2022-06-06 17:07:50|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|21
1654535280000|2022-06-06 17:08:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15
1654535290000|2022-06-06 17:08:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|7
1654535330000|2022-06-06 17:08:50|||||||||2
1654535340000|2022-06-06 17:09:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|22
1654535350000|2022-06-06 17:09:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|9
1654535360000|2022-06-06 17:09:20|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|14
1654535370000|2022-06-06 17:09:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|5
1654535390000|2022-06-06 17:09:50|||||||||1
1654535400000|2022-06-06 17:10:00|||||||||29
1654535410000|2022-06-06 17:10:10|||||||||11
1654535420000|2022-06-06 17:10:20|||||||||2
1654535430000|2022-06-06 17:10:30|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|28
1654535440000|2022-06-06 17:10:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1654535450000|2022-06-06 17:10:50|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|19
1654535460000|2022-06-06 17:11:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|8
1654535510000|2022-06-06 17:11:50|||||||||1
1654535520000|2022-06-06 17:12:00|||||||||5
1654535570000|2022-06-06 17:12:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1654535580000|2022-06-06 17:13:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|45
1654535590000|2022-06-06 17:13:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|8
1654535600000|2022-06-06 17:13:20|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|41
1654535640000|2022-06-06 17:14:00|||||||||2
1654535650000|2022-06-06 17:14:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|43
1654535660000|2022-06-06 17:14:20|||||||||3
1654535690000|2022-06-06 17:14:50|||||||||2
1654535700000|2022-06-06 17:15:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|27
1654535710000|2022-06-06 17:15:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|24
1654535720000|2022-06-06 17:15:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|6
1654535740000|2022-06-06 17:15:40|||||||||12
1654535760000|2022-06-06 17:16:00|||||||||10
1654535770000|2022-06-06 17:16:10|||||||||16
1654535790000|2022-06-06 17:16:30|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|17
1654535800000|2022-06-06 17:16:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|11
1654535840000|2022-06-06 17:17:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|24
1654535850000|2022-06-06 17:17:30|||||||||1
1654535880000|2022-06-06 17:18:00|||||||||3
1654535890000|2022-06-06 17:18:10|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|70
1654535900000|2022-06-06 17:18:20|||||||||6
1654535910000|2022-06-06 17:18:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|7
1654535920000|2022-06-06 17:18:40|||||||||1
1654535930000|2022-06-06 17:18:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1654535960000|2022-06-06 17:19:20|||||||||3
1654535970000|2022-06-06 17:19:30|||||||||13
1654535980000|2022-06-06 17:19:40|||||||||9
1654535990000|2022-06-06 17:19:50|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1654536000000|2022-06-06 17:20:00|||||||||11
1654536010000|2022-06-06 17:20:10|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|6
1654536020000|2022-06-06 17:20:20|||||||||42
1654536030000|2022-06-06 17:20:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|9
1654536040000|2022-06-06 17:20:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|33
1654536050000|2022-06-06 17:20:50|||||||||1
1654536060000|2022-06-06 17:21:00|||||||||34
1654536070000|2022-06-06 17:21:10|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|34
1654536080000|2022-06-06 17:21:20|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|17
1654536090000|2022-06-06 17:21:30|||||||||12
1654536100000|2022-06-06 17:21:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15
1654536110000|2022-06-06 17:21:50|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|32
1654536120000|2022-06-06 17:22:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|24
1654536150000|2022-06-06 17:22:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|38
1654536170000|2022-06-06 17:22:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|4
1654536180000|2022-06-06 17:23:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|21
1654536190000|2022-06-06 17:23:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|2
1654536210000|2022-06-06 17:23:30|||||||||1
1654536220000|2022-06-06 17:23:40|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|26
1654536240000|2022-06-06 17:24:00|||||||||14
1654536250000|2022-06-06 17:24:10|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|3
1654536260000|2022-06-06 17:24:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1654536290000|2022-06-06 17:24:50|||||||||14
1654536300000|2022-06-06 17:25:00|||||||||1
1654536310000|2022-06-06 17:25:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|14
1654536320000|2022-06-06 17:25:20|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|11
1654536340000|2022-06-06 17:25:40|||||||||7
1654536350000|2022-06-06 17:25:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|5
1654536360000|2022-06-06 17:26:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|28
1654536370000|2022-06-06 17:26:10|||||||||10
1654536390000|2022-06-06 17:26:30|||||||||4
1654536400000|2022-06-06 17:26:40|||||||||3
1654536420000|2022-06-06 17:27:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1654536450000|2022-06-06 17:27:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|10
1654536460000|2022-06-06 17:27:40|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|34
1654536480000|2022-06-06 17:28:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|30
1654536490000|2022-06-06 17:28:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|4
1654536500000|2022-06-06 17:28:20|||||||||5
1654536510000|2022-06-06 17:28:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|17
1654536520000|2022-06-06 17:28:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15
1654536530000|2022-06-06 17:28:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|23
1654536540000|2022-06-06 17:29:00|||||||||3
1654536560000|2022-06-06 17:29:20|||||||||4
1654536570000|2022-06-06 17:29:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1654536580000|2022-06-06 17:29:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|33
1654536590000|2022-06-06 17:29:50|||||||||11
1654536600000|2022-06-06 17:30:00|||||||||6
1654536610000|2022-06-06 17:30:10|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|20
1654536620000|2022-06-06 17:30:20|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|43
1654536630000|2022-06-06 17:30:30|||||||||36
1654536640000|2022-06-06 17:30:40|||||||||42
1654536650000|2022-06-06 17:30:50|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|62
1654536660000|2022-06-06 17:31:00|||||||||30
1654536680000|2022-06-06 17:31:20|||||||||10
1654536690000|2022-06-06 17:31:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|42
1654536700000|2022-06-06 17:31:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|65
1654536710000|2022-06-06 17:31:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|10
1654536720000|2022-06-06 17:32:00|||||||||42
1654536730000|2022-06-06 17:32:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|3
1654536740000|2022-06-06 17:32:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|28
1654536750000|2022-06-06 17:32:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|58
1654536760000|2022-06-06 17:32:40|||||||||14
1654536770000|2022-06-06 17:32:50|||||||||1
1654536780000|2022-06-06 17:33:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|31
1654536790000|2022-06-06 17:33:10|||||||||2
1654536810000|2022-06-06 17:33:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|8
1654536840000|2022-06-06 17:34:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|14
1654536850000|2022-06-06 17:34:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|26
1654536860000|2022-06-06 17:34:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|8
1654536870000|2022-06-06 17:34:30|||||||||39
1654536890000|2022-06-06 17:34:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|34
1654536900000|2022-06-06 17:35:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|14
1654536910000|2022-06-06 17:35:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|5
1654536920000|2022-06-06 17:35:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|20
1654536940000|2022-06-06 17:35:40|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|52
1654536950000|2022-06-06 17:35:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|27
1654536960000|2022-06-06 17:36:00|||||||||19
1654536980000|2022-06-06 17:36:20|||||||||5
1654537000000|2022-06-06 17:36:40|||||||||5
1654537010000|2022-06-06 17:36:50|||||||||7
1654537030000|2022-06-06 17:37:10|||||||||3
1654537040000|2022-06-06 17:37:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|9
1654537060000|2022-06-06 17:37:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|42
1654537070000|2022-06-06 17:37:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|11
1654537100000|2022-06-06 17:38:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|18
1654537110000|2022-06-06 17:38:30|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|4
1654537120000|2022-06-06 17:38:40|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|5
1654537130000|2022-06-06 17:38:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|41
1654537140000|2022-06-06 17:39:00|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|87
1654537150000|2022-06-06 17:39:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|9
1654537160000|2022-06-06 17:39:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|23
1654537180000|2022-06-06 17:39:40|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|76
1654537190000|2022-06-06 17:39:50|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|79
1654537210000|2022-06-06 17:40:10|||||||||5
1654537220000|2022-06-06 17:40:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|5
1654537230000|2022-06-06 17:40:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|5
1654537240000|2022-06-06 17:40:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|9
1654537250000|2022-06-06 17:40:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|14
1654537260000|2022-06-06 17:41:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|13
1654537270000|2022-06-06 17:41:10|||||||||16
1654537290000|2022-06-06 17:41:30|||||||||19
1654537300000|2022-06-06 17:41:40|||||||||74
1654537320000|2022-06-06 17:42:00|||||||||1
1654537340000|2022-06-06 17:42:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|28
1654537350000|2022-06-06 17:42:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|28
1654537390000|2022-06-06 17:43:10|||||||||1
1654537400000|2022-06-06 17:43:20|||||||||12
1654537410000|2022-06-06 17:43:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|24
1654537420000|2022-06-06 17:43:40|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|50
1654537460000|2022-06-06 17:44:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|36
1654537480000|2022-06-06 17:44:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|60
1654537510000|2022-06-06 17:45:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|78
1654537520000|2022-06-06 17:45:20|||||||||9
1654537550000|2022-06-06 17:45:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|9
1654537560000|2022-06-06 17:46:00|||||||||24
1654537570000|2022-06-06 17:46:10|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|56
1654537600000|2022-06-06 17:46:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|5
1654537610000|2022-06-06 17:46:50|||||||||34
1654537620000|2022-06-06 17:47:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|10
1654537630000|2022-06-06 17:47:10|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|29
1654537640000|2022-06-06 17:47:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1654537660000|2022-06-06 17:47:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|79
1654537670000|2022-06-06 17:47:50|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|65
1654537680000|2022-06-06 17:48:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|41
1654537690000|2022-06-06 17:48:10|||||||||18
1654537700000|2022-06-06 17:48:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|23
1654537710000|2022-06-06 17:48:30|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|2
1654537730000|2022-06-06 17:48:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|14
1654537740000|2022-06-06 17:49:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|23
1654537780000|2022-06-06 17:49:40|||||||||1
1654537790000|2022-06-06 17:49:50|||||||||5
1654537810000|2022-06-06 17:50:10|||||||||1
1654537840000|2022-06-06 17:50:40|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|11
1654537850000|2022-06-06 17:50:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|25
1654537860000|2022-06-06 17:51:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|18
1654537870000|2022-06-06 17:51:10|15241.1|15237.1|15236.4|15232.4|15241.1|15237.1|15236.4|15232.4|73
1654537880000|2022-06-06 17:51:20|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|18
1654537890000|2022-06-06 17:51:30|||||||||5
1654537900000|2022-06-06 17:51:40|||||||||21
1654537910000|2022-06-06 17:51:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|17
1654537930000|2022-06-06 17:52:10|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|26
1654537940000|2022-06-06 17:52:20|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|52
1654537950000|2022-06-06 17:52:30|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|33
1654537960000|2022-06-06 17:52:40|||||||||2
1654537970000|2022-06-06 17:52:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|9
1654537980000|2022-06-06 17:53:00|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|18
1654537990000|2022-06-06 17:53:10|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|25
1654538000000|2022-06-06 17:53:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15
1654538020000|2022-06-06 17:53:40|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|29
1654538040000|2022-06-06 17:54:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|19
1654538050000|2022-06-06 17:54:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|7
1654538090000|2022-06-06 17:54:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|12
1654538100000|2022-06-06 17:55:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|16
1654538120000|2022-06-06 17:55:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|13
1654538130000|2022-06-06 17:55:30|||||||||1
1654538150000|2022-06-06 17:55:50|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|8
1654538160000|2022-06-06 17:56:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|4
1654538170000|2022-06-06 17:56:10|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|29
1654538180000|2022-06-06 17:56:20|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|19
1654538190000|2022-06-06 17:56:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|30
1654538200000|2022-06-06 17:56:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|24
1654538210000|2022-06-06 17:56:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|40
1654538220000|2022-06-06 17:57:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|34
1654538230000|2022-06-06 17:57:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|37
1654538240000|2022-06-06 17:57:20|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|40
1654538250000|2022-06-06 17:57:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|35
1654538260000|2022-06-06 17:57:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|8
1654538270000|2022-06-06 17:57:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|8
1654538280000|2022-06-06 17:58:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|55
1654538290000|2022-06-06 17:58:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|2
1654538300000|2022-06-06 17:58:20|||||||||7
1654538310000|2022-06-06 17:58:30|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|13
1654538320000|2022-06-06 17:58:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|1
1654538330000|2022-06-06 17:58:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|13
1654538340000|2022-06-06 17:59:00|||||||||7
1654538360000|2022-06-06 17:59:20|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|35
1654538390000|2022-06-06 17:59:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|5
1654538400000|2022-06-06 18:00:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|8
1654538410000|2022-06-06 18:00:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|12
1654538420000|2022-06-06 18:00:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|18
1654538430000|2022-06-06 18:00:30|||||||||4
1654538450000|2022-06-06 18:00:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15
1654538460000|2022-06-06 18:01:00|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|39
1654538480000|2022-06-06 18:01:20|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|53
1654538490000|2022-06-06 18:01:30|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|14
1654538500000|2022-06-06 18:01:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|40
1654538510000|2022-06-06 18:01:50|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|13
1654538520000|2022-06-06 18:02:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|7
1654538540000|2022-06-06 18:02:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|9
1654538550000|2022-06-06 18:02:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|12
1654538560000|2022-06-06 18:02:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|12
1654538580000|2022-06-06 18:03:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|35
1654538590000|2022-06-06 18:03:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1654538600000|2022-06-06 18:03:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1654538610000|2022-06-06 18:03:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|7
1654538670000|2022-06-06 18:04:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|27
1654538690000|2022-06-06 18:04:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|12
1654538700000|2022-06-06 18:05:00|||||||||4
1654538710000|2022-06-06 18:05:10|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|11
1654538730000|2022-06-06 18:05:30|||||||||1
1654538740000|2022-06-06 18:05:40|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|62
1654538750000|2022-06-06 18:05:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|27
1654538760000|2022-06-06 18:06:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|16
1654538780000|2022-06-06 18:06:20|15231.7|15227.7|15234.8|15230.8|15236.4|15232.4|15231.7|15227.7|305
1654538790000|2022-06-06 18:06:30|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|124
1654538800000|2022-06-06 18:06:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|48
1654538810000|2022-06-06 18:06:50|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|56
1654538820000|2022-06-06 18:07:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|7
1654538830000|2022-06-06 18:07:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|23
1654538840000|2022-06-06 18:07:20|||||||||1
1654538860000|2022-06-06 18:07:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|8
1654538870000|2022-06-06 18:07:50|||||||||1
1654538880000|2022-06-06 18:08:00|||||||||1
1654538920000|2022-06-06 18:08:40|||||||||50
1654538940000|2022-06-06 18:09:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|23
1654538960000|2022-06-06 18:09:20|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|33
1654538970000|2022-06-06 18:09:30|||||||||11
1654538980000|2022-06-06 18:09:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|9
1654538990000|2022-06-06 18:09:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|18
1654539010000|2022-06-06 18:10:10|||||||||10
1654539020000|2022-06-06 18:10:20|||||||||1
1654539040000|2022-06-06 18:10:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|48
1654539050000|2022-06-06 18:10:50|||||||||41
1654539060000|2022-06-06 18:11:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|9
1654539070000|2022-06-06 18:11:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|50
1654539080000|2022-06-06 18:11:20|||||||||1
1654539090000|2022-06-06 18:11:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|31
1654539100000|2022-06-06 18:11:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|9
1654539110000|2022-06-06 18:11:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|10
1654539120000|2022-06-06 18:12:00|15231.7|15227.7|15227|15223|15231.7|15227.7|15227|15223|128
1654539130000|2022-06-06 18:12:10|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|45
1654539140000|2022-06-06 18:12:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|27
1654539150000|2022-06-06 18:12:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|2
1654539160000|2022-06-06 18:12:40|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|44
1654539170000|2022-06-06 18:12:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|27
1654539200000|2022-06-06 18:13:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|24
1654539220000|2022-06-06 18:13:40|||||||||31
1654539250000|2022-06-06 18:14:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|18
1654539260000|2022-06-06 18:14:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|50
1654539270000|2022-06-06 18:14:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|57
1654539280000|2022-06-06 18:14:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|27
1654539290000|2022-06-06 18:14:50|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|14
1654539300000|2022-06-06 18:15:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|42
1654539310000|2022-06-06 18:15:10|15219.2|15215.2|15219.2|15215.2|15223.9|15219.9|15219.2|15215.2|41
1654539320000|2022-06-06 18:15:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|25
1654539330000|2022-06-06 18:15:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|42
1654539340000|2022-06-06 18:15:40|||||||||14
1654539350000|2022-06-06 18:15:50|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|38
1654539360000|2022-06-06 18:16:00|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|15
1654539370000|2022-06-06 18:16:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|26
1654539380000|2022-06-06 18:16:20|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|28
1654539390000|2022-06-06 18:16:30|||||||||10
1654539420000|2022-06-06 18:17:00|||||||||39
1654539430000|2022-06-06 18:17:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|20
1654539440000|2022-06-06 18:17:20|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|95
1654539450000|2022-06-06 18:17:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|23
1654539460000|2022-06-06 18:17:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|50
1654539470000|2022-06-06 18:17:50|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|36
1654539480000|2022-06-06 18:18:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|44
1654539490000|2022-06-06 18:18:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|15
1654539500000|2022-06-06 18:18:20|15223.9|15219.9|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|8
1654539510000|2022-06-06 18:18:30|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|60
1654539520000|2022-06-06 18:18:40|15219.2|15215.2|15217.6|15213.6|15222.3|15218.3|15217.6|15213.6|62
1654539530000|2022-06-06 18:18:50|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|10
1654539540000|2022-06-06 18:19:00|||||||||5
1654539550000|2022-06-06 18:19:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|5
1654539560000|2022-06-06 18:19:20|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|38
1654539580000|2022-06-06 18:19:40|||||||||5
1654539590000|2022-06-06 18:19:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|27
1654539600000|2022-06-06 18:20:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|100
1654539610000|2022-06-06 18:20:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|33
1654539620000|2022-06-06 18:20:20|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|39
1654539640000|2022-06-06 18:20:40|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|28
1654539650000|2022-06-06 18:20:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|17
1654539680000|2022-06-06 18:21:20|||||||||14
1654539690000|2022-06-06 18:21:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|10
1654539710000|2022-06-06 18:21:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|20
1654539720000|2022-06-06 18:22:00|||||||||12
1654539730000|2022-06-06 18:22:10|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|4
1654539750000|2022-06-06 18:22:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|70
1654539760000|2022-06-06 18:22:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|41
1654539770000|2022-06-06 18:22:50|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|21
1654539780000|2022-06-06 18:23:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|10
1654539790000|2022-06-06 18:23:10|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|31
1654539800000|2022-06-06 18:23:20|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|41
1654539830000|2022-06-06 18:23:50|||||||||12
1654539840000|2022-06-06 18:24:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|32
1654539850000|2022-06-06 18:24:10|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|8
1654539860000|2022-06-06 18:24:20|||||||||1
1654539870000|2022-06-06 18:24:30|||||||||1
1654539880000|2022-06-06 18:24:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|12
1654539890000|2022-06-06 18:24:50|||||||||1
1654539900000|2022-06-06 18:25:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|25
1654539910000|2022-06-06 18:25:10|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|33
1654539930000|2022-06-06 18:25:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|9
1654539950000|2022-06-06 18:25:50|||||||||1
1654539960000|2022-06-06 18:26:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|22
1654539970000|2022-06-06 18:26:10|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|8
1654539980000|2022-06-06 18:26:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|5
1654540000000|2022-06-06 18:26:40|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|5
1654540010000|2022-06-06 18:26:50|15230.1|15226.1|15222.3|15218.3|15230.1|15226.1|15222.3|15218.3|34
1654540020000|2022-06-06 18:27:00|||||||||9
1654540030000|2022-06-06 18:27:10|||||||||5
1654540050000|2022-06-06 18:27:30|||||||||2
1654540070000|2022-06-06 18:27:50|||||||||1
1654540090000|2022-06-06 18:28:10|||||||||3
1654540100000|2022-06-06 18:28:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|10
1654540110000|2022-06-06 18:28:30|||||||||4
1654540120000|2022-06-06 18:28:40|||||||||1
1654540140000|2022-06-06 18:29:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|48
1654540150000|2022-06-06 18:29:10|||||||||7
1654540200000|2022-06-06 18:30:00|||||||||1
1654540220000|2022-06-06 18:30:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|67
1654540230000|2022-06-06 18:30:30|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|36
1654540240000|2022-06-06 18:30:40|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|22
1654540250000|2022-06-06 18:30:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|72
1654540260000|2022-06-06 18:31:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|68
1654540270000|2022-06-06 18:31:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|41
1654540280000|2022-06-06 18:31:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|9
1654540290000|2022-06-06 18:31:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|43
1654540300000|2022-06-06 18:31:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|13
1654540310000|2022-06-06 18:31:50|||||||||10
1654540320000|2022-06-06 18:32:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|12
1654540330000|2022-06-06 18:32:10|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|13
1654540340000|2022-06-06 18:32:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|9
1654540350000|2022-06-06 18:32:30|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|21
1654540360000|2022-06-06 18:32:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654540370000|2022-06-06 18:32:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|11
1654540400000|2022-06-06 18:33:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|6
1654540420000|2022-06-06 18:33:40|||||||||10
1654540430000|2022-06-06 18:33:50|||||||||6
1654540440000|2022-06-06 18:34:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|6
1654540450000|2022-06-06 18:34:10|||||||||2
1654540470000|2022-06-06 18:34:30|||||||||2
1654540490000|2022-06-06 18:34:50|||||||||3
1654540520000|2022-06-06 18:35:20|||||||||1
1654540530000|2022-06-06 18:35:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|28
1654540560000|2022-06-06 18:36:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|7
1654540570000|2022-06-06 18:36:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|19
1654540580000|2022-06-06 18:36:20|||||||||4
1654540590000|2022-06-06 18:36:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|10
1654540600000|2022-06-06 18:36:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|3
1654540610000|2022-06-06 18:36:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|6
1654540630000|2022-06-06 18:37:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|2
1654540640000|2022-06-06 18:37:20|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1654540650000|2022-06-06 18:37:30|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|11
1654540660000|2022-06-06 18:37:40|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|2
1654540670000|2022-06-06 18:37:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|2
1654540680000|2022-06-06 18:38:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1654540690000|2022-06-06 18:38:10|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|5
1654540710000|2022-06-06 18:38:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|17
1654540720000|2022-06-06 18:38:40|||||||||1
1654540740000|2022-06-06 18:39:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|49
1654540750000|2022-06-06 18:39:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|3
1654540760000|2022-06-06 18:39:20|||||||||63
1654540770000|2022-06-06 18:39:30|||||||||2
1654540780000|2022-06-06 18:39:40|||||||||1
1654540790000|2022-06-06 18:39:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|22
1654540800000|2022-06-06 18:40:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|17
1654540810000|2022-06-06 18:40:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|6
1654540830000|2022-06-06 18:40:30|||||||||8
1654540840000|2022-06-06 18:40:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|27
1654540850000|2022-06-06 18:40:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|25
1654540860000|2022-06-06 18:41:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|26
1654540880000|2022-06-06 18:41:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|26
1654540890000|2022-06-06 18:41:30|||||||||3
1654540900000|2022-06-06 18:41:40|||||||||1
1654540910000|2022-06-06 18:41:50|||||||||8
1654540930000|2022-06-06 18:42:10|||||||||1
1654540940000|2022-06-06 18:42:20|||||||||1
1654540960000|2022-06-06 18:42:40|||||||||2
1654540970000|2022-06-06 18:42:50|||||||||33
1654540980000|2022-06-06 18:43:00|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|67
1654541000000|2022-06-06 18:43:20|||||||||58
1654541010000|2022-06-06 18:43:30|||||||||6
1654541030000|2022-06-06 18:43:50|||||||||25
1654541040000|2022-06-06 18:44:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1654541050000|2022-06-06 18:44:10|||||||||5
1654541060000|2022-06-06 18:44:20|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|10
1654541070000|2022-06-06 18:44:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|6
1654541090000|2022-06-06 18:44:50|||||||||22
1654541100000|2022-06-06 18:45:00|||||||||41
1654541110000|2022-06-06 18:45:10|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|11
1654541120000|2022-06-06 18:45:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654541130000|2022-06-06 18:45:30|||||||||1
1654541140000|2022-06-06 18:45:40|||||||||13
1654541150000|2022-06-06 18:45:50|||||||||2
1654541160000|2022-06-06 18:46:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|12
1654541170000|2022-06-06 18:46:10|||||||||12
1654541180000|2022-06-06 18:46:20|||||||||21
1654541190000|2022-06-06 18:46:30|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|69
1654541200000|2022-06-06 18:46:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|59
1654541210000|2022-06-06 18:46:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|31
1654541220000|2022-06-06 18:47:00|15222.3|15218.3|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|166
1654541230000|2022-06-06 18:47:10|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|24
1654541240000|2022-06-06 18:47:20|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|20
1654541250000|2022-06-06 18:47:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|8
1654541260000|2022-06-06 18:47:40|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|46
1654541270000|2022-06-06 18:47:50|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|9
1654541280000|2022-06-06 18:48:00|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|22
1654541290000|2022-06-06 18:48:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1654541300000|2022-06-06 18:48:20|||||||||1
1654541320000|2022-06-06 18:48:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|45
1654541330000|2022-06-06 18:48:50|||||||||8
1654541340000|2022-06-06 18:49:00|||||||||6
1654541350000|2022-06-06 18:49:10|||||||||4
1654541390000|2022-06-06 18:49:50|||||||||2
1654541400000|2022-06-06 18:50:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|18
1654541410000|2022-06-06 18:50:10|||||||||4
1654541420000|2022-06-06 18:50:20|||||||||1
1654541430000|2022-06-06 18:50:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|8
1654541440000|2022-06-06 18:50:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|31
1654541450000|2022-06-06 18:50:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|18
1654541480000|2022-06-06 18:51:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|22
1654541490000|2022-06-06 18:51:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|18
1654541500000|2022-06-06 18:51:40|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|20
1654541510000|2022-06-06 18:51:50|||||||||42
1654541520000|2022-06-06 18:52:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|6
1654541530000|2022-06-06 18:52:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|9
1654541540000|2022-06-06 18:52:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|12
1654541560000|2022-06-06 18:52:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|10
1654541570000|2022-06-06 18:52:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|5
1654541580000|2022-06-06 18:53:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|28
1654541600000|2022-06-06 18:53:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|9
1654541610000|2022-06-06 18:53:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|7
1654541620000|2022-06-06 18:53:40|||||||||3
1654541630000|2022-06-06 18:53:50|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|14
1654541640000|2022-06-06 18:54:00|||||||||2
1654541660000|2022-06-06 18:54:20|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|13
1654541680000|2022-06-06 18:54:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|57
1654541690000|2022-06-06 18:54:50|||||||||31
1654541700000|2022-06-06 18:55:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|4
1654541710000|2022-06-06 18:55:10|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|8
1654541720000|2022-06-06 18:55:20|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|65
1654541730000|2022-06-06 18:55:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|16
1654541760000|2022-06-06 18:56:00|||||||||18
1654541770000|2022-06-06 18:56:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|9
1654541780000|2022-06-06 18:56:20|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|33
1654541790000|2022-06-06 18:56:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|28
1654541800000|2022-06-06 18:56:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1654541810000|2022-06-06 18:56:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|52
1654541820000|2022-06-06 18:57:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|20
1654541850000|2022-06-06 18:57:30|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|43
1654541860000|2022-06-06 18:57:40|||||||||8
1654541870000|2022-06-06 18:57:50|||||||||3
1654541880000|2022-06-06 18:58:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|4
1654541890000|2022-06-06 18:58:10|||||||||9
1654541900000|2022-06-06 18:58:20|||||||||11
1654541930000|2022-06-06 18:58:50|||||||||8
1654541940000|2022-06-06 18:59:00|||||||||55
1654541950000|2022-06-06 18:59:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|42
1654541960000|2022-06-06 18:59:20|||||||||65
1654541970000|2022-06-06 18:59:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|76
1654541980000|2022-06-06 18:59:40|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|153
1654541990000|2022-06-06 18:59:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|92
1654542000000|2022-06-06 19:00:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|82
1654542010000|2022-06-06 19:00:10|||||||||89
1654542020000|2022-06-06 19:00:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|26
1654542030000|2022-06-06 19:00:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1654542040000|2022-06-06 19:00:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1654542060000|2022-06-06 19:01:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|27
1654542070000|2022-06-06 19:01:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|16
1654542080000|2022-06-06 19:01:20|||||||||2
1654542090000|2022-06-06 19:01:30|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|16
1654542100000|2022-06-06 19:01:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|22
1654542110000|2022-06-06 19:01:50|||||||||2
1654542120000|2022-06-06 19:02:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|25
1654542130000|2022-06-06 19:02:10|||||||||2
1654542140000|2022-06-06 19:02:20|||||||||1
1654542150000|2022-06-06 19:02:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|7
1654542160000|2022-06-06 19:02:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|20
1654542180000|2022-06-06 19:03:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|23
1654542190000|2022-06-06 19:03:10|||||||||7
1654542200000|2022-06-06 19:03:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|27
1654542210000|2022-06-06 19:03:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|12
1654542220000|2022-06-06 19:03:40|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|6
1654542240000|2022-06-06 19:04:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|37
1654542250000|2022-06-06 19:04:10|||||||||1
1654542260000|2022-06-06 19:04:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|14
1654542270000|2022-06-06 19:04:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|19
1654542280000|2022-06-06 19:04:40|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|5
1654542290000|2022-06-06 19:04:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|5
1654542300000|2022-06-06 19:05:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|5
1654542310000|2022-06-06 19:05:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1654542340000|2022-06-06 19:05:40|||||||||30
1654542350000|2022-06-06 19:05:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|27
1654542360000|2022-06-06 19:06:00|||||||||2
1654542370000|2022-06-06 19:06:10|||||||||21
1654542400000|2022-06-06 19:06:40|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1654542410000|2022-06-06 19:06:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1654542420000|2022-06-06 19:07:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|12
1654542430000|2022-06-06 19:07:10|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|1
1654542440000|2022-06-06 19:07:20|||||||||4
1654542450000|2022-06-06 19:07:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|4
1654542460000|2022-06-06 19:07:40|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|33
1654542470000|2022-06-06 19:07:50|||||||||5
1654542480000|2022-06-06 19:08:00|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|20
1654542490000|2022-06-06 19:08:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|2
1654542500000|2022-06-06 19:08:20|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|8
1654542520000|2022-06-06 19:08:40|||||||||49
1654542530000|2022-06-06 19:08:50|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|39
1654542540000|2022-06-06 19:09:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|19
1654542550000|2022-06-06 19:09:10|||||||||2
1654542560000|2022-06-06 19:09:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|25
1654542590000|2022-06-06 19:09:50|||||||||23
1654542600000|2022-06-06 19:10:00|||||||||11
1654542610000|2022-06-06 19:10:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1654542630000|2022-06-06 19:10:30|||||||||16
1654542640000|2022-06-06 19:10:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|24
1654542660000|2022-06-06 19:11:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|14
1654542670000|2022-06-06 19:11:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|13
1654542680000|2022-06-06 19:11:20|||||||||12
1654542690000|2022-06-06 19:11:30|||||||||2
1654542700000|2022-06-06 19:11:40|||||||||1
1654542770000|2022-06-06 19:12:50|||||||||2
1654542780000|2022-06-06 19:13:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|12
1654542790000|2022-06-06 19:13:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|14
1654542800000|2022-06-06 19:13:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|19
1654542810000|2022-06-06 19:13:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|26
1654542820000|2022-06-06 19:13:40|||||||||7
1654542830000|2022-06-06 19:13:50|||||||||5
1654542840000|2022-06-06 19:14:00|||||||||10
1654542850000|2022-06-06 19:14:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|11
1654542860000|2022-06-06 19:14:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|8
1654542870000|2022-06-06 19:14:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|12
1654542880000|2022-06-06 19:14:40|||||||||6
1654542900000|2022-06-06 19:15:00|||||||||3
1654542910000|2022-06-06 19:15:10|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|100
1654542920000|2022-06-06 19:15:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1654542940000|2022-06-06 19:15:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|5
1654542960000|2022-06-06 19:16:00|||||||||2
1654542990000|2022-06-06 19:16:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|27
1654543000000|2022-06-06 19:16:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|26
1654543030000|2022-06-06 19:17:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|22
1654543050000|2022-06-06 19:17:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|73
1654543060000|2022-06-06 19:17:40|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|19
1654543070000|2022-06-06 19:17:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|24
1654543080000|2022-06-06 19:18:00|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|20
1654543090000|2022-06-06 19:18:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|39
1654543100000|2022-06-06 19:18:20|||||||||2
1654543130000|2022-06-06 19:18:50|||||||||1
1654543140000|2022-06-06 19:19:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|12
1654543150000|2022-06-06 19:19:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|21
1654543160000|2022-06-06 19:19:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|2
1654543170000|2022-06-06 19:19:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|27
1654543200000|2022-06-06 19:20:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|21
1654543210000|2022-06-06 19:20:10|||||||||3
1654543220000|2022-06-06 19:20:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|23
1654543260000|2022-06-06 19:21:00|||||||||11
1654543280000|2022-06-06 19:21:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|15
1654543290000|2022-06-06 19:21:30|||||||||5
1654543320000|2022-06-06 19:22:00|||||||||126
1654543330000|2022-06-06 19:22:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|38
1654543340000|2022-06-06 19:22:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|19
1654543350000|2022-06-06 19:22:30|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|23
1654543360000|2022-06-06 19:22:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|12
1654543370000|2022-06-06 19:22:50|||||||||26
1654543380000|2022-06-06 19:23:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|23
1654543390000|2022-06-06 19:23:10|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|6
1654543400000|2022-06-06 19:23:20|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|10
1654543410000|2022-06-06 19:23:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654543420000|2022-06-06 19:23:40|||||||||8
1654543430000|2022-06-06 19:23:50|||||||||31
1654543440000|2022-06-06 19:24:00|||||||||7
1654543450000|2022-06-06 19:24:10|||||||||7
1654543460000|2022-06-06 19:24:20|||||||||29
1654543470000|2022-06-06 19:24:30|||||||||13
1654543480000|2022-06-06 19:24:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|13
1654543490000|2022-06-06 19:24:50|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|2
1654543500000|2022-06-06 19:25:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|65
1654543510000|2022-06-06 19:25:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|78
1654543520000|2022-06-06 19:25:20|||||||||17
1654543530000|2022-06-06 19:25:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|50
1654543540000|2022-06-06 19:25:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|8
1654543550000|2022-06-06 19:25:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1654543560000|2022-06-06 19:26:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|6
1654543570000|2022-06-06 19:26:10|||||||||3
1654543590000|2022-06-06 19:26:30|||||||||10
1654543640000|2022-06-06 19:27:20|||||||||13
1654543650000|2022-06-06 19:27:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|13
1654543680000|2022-06-06 19:28:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|63
1654543690000|2022-06-06 19:28:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|4
1654543700000|2022-06-06 19:28:20|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|9
1654543710000|2022-06-06 19:28:30|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|11
1654543720000|2022-06-06 19:28:40|15228.6|15224.6|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|5
1654543730000|2022-06-06 19:28:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|5
1654543750000|2022-06-06 19:29:10|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|2
1654543770000|2022-06-06 19:29:30|||||||||1
1654543780000|2022-06-06 19:29:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|15
1654543820000|2022-06-06 19:30:20|||||||||6
1654543830000|2022-06-06 19:30:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|22
1654543840000|2022-06-06 19:30:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|40
1654543850000|2022-06-06 19:30:50|||||||||2
1654543860000|2022-06-06 19:31:00|||||||||1
1654543870000|2022-06-06 19:31:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|18
1654543890000|2022-06-06 19:31:30|||||||||7
1654543900000|2022-06-06 19:31:40|||||||||11
1654543910000|2022-06-06 19:31:50|||||||||12
1654543920000|2022-06-06 19:32:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|14
1654543950000|2022-06-06 19:32:30|||||||||4
1654543960000|2022-06-06 19:32:40|||||||||14
1654543970000|2022-06-06 19:32:50|||||||||1
1654544010000|2022-06-06 19:33:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|11
1654544020000|2022-06-06 19:33:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|18
1654544030000|2022-06-06 19:33:50|||||||||30
1654544040000|2022-06-06 19:34:00|||||||||1
1654544070000|2022-06-06 19:34:30|||||||||11
1654544080000|2022-06-06 19:34:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|43
1654544090000|2022-06-06 19:34:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|12
1654544100000|2022-06-06 19:35:00|||||||||11
1654544110000|2022-06-06 19:35:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|45
1654544120000|2022-06-06 19:35:20|||||||||4
1654544140000|2022-06-06 19:35:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|8
1654544150000|2022-06-06 19:35:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|22
1654544160000|2022-06-06 19:36:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1654544170000|2022-06-06 19:36:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|49
1654544180000|2022-06-06 19:36:20|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|14
1654544190000|2022-06-06 19:36:30|||||||||8
1654544200000|2022-06-06 19:36:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|17
1654544210000|2022-06-06 19:36:50|||||||||14
1654544220000|2022-06-06 19:37:00|||||||||4
1654544230000|2022-06-06 19:37:10|||||||||1
1654544240000|2022-06-06 19:37:20|||||||||8
1654544270000|2022-06-06 19:37:50|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|42
1654544280000|2022-06-06 19:38:00|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|7
1654544290000|2022-06-06 19:38:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654544300000|2022-06-06 19:38:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|7
1654544330000|2022-06-06 19:38:50|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|12
1654544340000|2022-06-06 19:39:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|4
1654544350000|2022-06-06 19:39:10|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|11
1654544360000|2022-06-06 19:39:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1654544370000|2022-06-06 19:39:30|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1654544380000|2022-06-06 19:39:40|||||||||14
1654544390000|2022-06-06 19:39:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|13
1654544400000|2022-06-06 19:40:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|13
1654544410000|2022-06-06 19:40:10|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|5
1654544420000|2022-06-06 19:40:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654544430000|2022-06-06 19:40:30|||||||||2
1654544440000|2022-06-06 19:40:40|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|47
1654544450000|2022-06-06 19:40:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|23
1654544460000|2022-06-06 19:41:00|15220.8|15216.8|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|7
1654544470000|2022-06-06 19:41:10|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|21
1654544480000|2022-06-06 19:41:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|33
1654544500000|2022-06-06 19:41:40|||||||||10
1654544520000|2022-06-06 19:42:00|||||||||28
1654544530000|2022-06-06 19:42:10|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|12
1654544580000|2022-06-06 19:43:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|23
1654544590000|2022-06-06 19:43:10|||||||||1
1654544600000|2022-06-06 19:43:20|15222.3|15218.3|15225.4|15221.4|15227|15223|15222.3|15218.3|22
1654544610000|2022-06-06 19:43:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|21
1654544620000|2022-06-06 19:43:40|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|30
1654544630000|2022-06-06 19:43:50|||||||||14
1654544640000|2022-06-06 19:44:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|12
1654544650000|2022-06-06 19:44:10|||||||||8
1654544670000|2022-06-06 19:44:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|64
1654544690000|2022-06-06 19:44:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|13
1654544710000|2022-06-06 19:45:10|||||||||6
1654544720000|2022-06-06 19:45:20|||||||||11
1654544730000|2022-06-06 19:45:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|4
1654544740000|2022-06-06 19:45:40|||||||||1
1654544750000|2022-06-06 19:45:50|||||||||14
1654544810000|2022-06-06 19:46:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|24
1654544840000|2022-06-06 19:47:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|19
1654544850000|2022-06-06 19:47:30|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|65
1654544860000|2022-06-06 19:47:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|7
1654544870000|2022-06-06 19:47:50|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1654544880000|2022-06-06 19:48:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|49
1654544930000|2022-06-06 19:48:50|||||||||5
1654544940000|2022-06-06 19:49:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|47
1654544960000|2022-06-06 19:49:20|||||||||27
1654544990000|2022-06-06 19:49:50|||||||||6
1654545000000|2022-06-06 19:50:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|30
1654545010000|2022-06-06 19:50:10|||||||||5
1654545020000|2022-06-06 19:50:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|14
1654545030000|2022-06-06 19:50:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|12
1654545040000|2022-06-06 19:50:40|||||||||7
1654545060000|2022-06-06 19:51:00|||||||||12
1654545070000|2022-06-06 19:51:10|||||||||1
1654545080000|2022-06-06 19:51:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1654545090000|2022-06-06 19:51:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|3
1654545100000|2022-06-06 19:51:40|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|32
1654545110000|2022-06-06 19:51:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|12
1654545120000|2022-06-06 19:52:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|9
1654545130000|2022-06-06 19:52:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|24
1654545140000|2022-06-06 19:52:20|||||||||5
1654545150000|2022-06-06 19:52:30|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|5
1654545160000|2022-06-06 19:52:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|4
1654545170000|2022-06-06 19:52:50|||||||||19
1654545180000|2022-06-06 19:53:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|13
1654545190000|2022-06-06 19:53:10|||||||||1
1654545200000|2022-06-06 19:53:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1654545220000|2022-06-06 19:53:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|13
1654545230000|2022-06-06 19:53:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|13
1654545240000|2022-06-06 19:54:00|15227|15223|15227|15223|15228.6|15224.6|15227|15223|26
1654545250000|2022-06-06 19:54:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654545260000|2022-06-06 19:54:20|||||||||3
1654545300000|2022-06-06 19:55:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|13
1654545310000|2022-06-06 19:55:10|||||||||12
1654545320000|2022-06-06 19:55:20|||||||||5
1654545330000|2022-06-06 19:55:30|||||||||7
1654545340000|2022-06-06 19:55:40|||||||||10
1654545350000|2022-06-06 19:55:50|15231.7|15227.7|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|61
1654545360000|2022-06-06 19:56:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|8
1654545370000|2022-06-06 19:56:10|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|18
1654545380000|2022-06-06 19:56:20|||||||||2
1654545400000|2022-06-06 19:56:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|28
1654545410000|2022-06-06 19:56:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|3
1654545420000|2022-06-06 19:57:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|91
1654545430000|2022-06-06 19:57:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|9
1654545440000|2022-06-06 19:57:20|||||||||2
1654545460000|2022-06-06 19:57:40|||||||||84
1654545470000|2022-06-06 19:57:50|||||||||13
1654545490000|2022-06-06 19:58:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|75
1654545500000|2022-06-06 19:58:20|||||||||89
1654545510000|2022-06-06 19:58:30|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|67
1654545520000|2022-06-06 19:58:40|||||||||121
1654545530000|2022-06-06 19:58:50|||||||||20
1654545540000|2022-06-06 19:59:00|15242.6|15238.6|15234.8|15230.8|15242.6|15238.6|15234.8|15230.8|182
1654545550000|2022-06-06 19:59:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|313
1654545560000|2022-06-06 19:59:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|206
1654545570000|2022-06-06 19:59:30|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|204
1654545580000|2022-06-06 19:59:40|||||||||183
1654545590000|2022-06-06 19:59:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|294
1654545600000|2022-06-06 20:00:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|286
1654545610000|2022-06-06 20:00:10|15222.3|15218.3|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|153
1654545620000|2022-06-06 20:00:20|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|77
1654545630000|2022-06-06 20:00:30|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|23
1654545640000|2022-06-06 20:00:40|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|86
1654545650000|2022-06-06 20:00:50|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|9
1654545660000|2022-06-06 20:01:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|95
1654545670000|2022-06-06 20:01:10|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|16
1654545680000|2022-06-06 20:01:20|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|29
1654545690000|2022-06-06 20:01:30|||||||||1
1654545710000|2022-06-06 20:01:50|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|71
1654545740000|2022-06-06 20:02:20|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|42
1654545750000|2022-06-06 20:02:30|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|31
1654545760000|2022-06-06 20:02:40|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|17
1654545770000|2022-06-06 20:02:50|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|25
1654545790000|2022-06-06 20:03:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|9
1654545800000|2022-06-06 20:03:20|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|3
1654545810000|2022-06-06 20:03:30|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|9
1654545830000|2022-06-06 20:03:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|18
1654545840000|2022-06-06 20:04:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|13
1654545860000|2022-06-06 20:04:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|14
1654545870000|2022-06-06 20:04:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|14
1654545880000|2022-06-06 20:04:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|8
1654545890000|2022-06-06 20:04:50|||||||||39
1654545900000|2022-06-06 20:05:00|||||||||7
1654545910000|2022-06-06 20:05:10|||||||||5
1654545920000|2022-06-06 20:05:20|||||||||8
1654545940000|2022-06-06 20:05:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|58
1654545950000|2022-06-06 20:05:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|5
1654545960000|2022-06-06 20:06:00|||||||||7
1654545970000|2022-06-06 20:06:10|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|16
1654545980000|2022-06-06 20:06:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|20
1654546060000|2022-06-06 20:07:40|||||||||1
1654546070000|2022-06-06 20:07:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|40
1654546080000|2022-06-06 20:08:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1654546090000|2022-06-06 20:08:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|21
1654546100000|2022-06-06 20:08:20|||||||||13
1654546110000|2022-06-06 20:08:30|||||||||10
1654546120000|2022-06-06 20:08:40|||||||||8
1654546140000|2022-06-06 20:09:00|||||||||8
1654546150000|2022-06-06 20:09:10|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|31
1654546160000|2022-06-06 20:09:20|||||||||10
1654546170000|2022-06-06 20:09:30|||||||||21
1654546190000|2022-06-06 20:09:50|||||||||2
1654546200000|2022-06-06 20:10:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|11
1654546230000|2022-06-06 20:10:30|||||||||33
1654546240000|2022-06-06 20:10:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|6
1654546250000|2022-06-06 20:10:50|||||||||7
1654546260000|2022-06-06 20:11:00|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|28
1654546270000|2022-06-06 20:11:10|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|4
1654546280000|2022-06-06 20:11:20|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|26
1654546290000|2022-06-06 20:11:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|21
1654546300000|2022-06-06 20:11:40|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|31
1654546310000|2022-06-06 20:11:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|26
1654546320000|2022-06-06 20:12:00|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|6
1654546330000|2022-06-06 20:12:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|4
1654546340000|2022-06-06 20:12:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|69
1654546350000|2022-06-06 20:12:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|31
1654546370000|2022-06-06 20:12:50|||||||||5
1654546380000|2022-06-06 20:13:00|||||||||5
1654546400000|2022-06-06 20:13:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|18
1654546420000|2022-06-06 20:13:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|29
1654546440000|2022-06-06 20:14:00|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|69
1654546450000|2022-06-06 20:14:10|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|12
1654546460000|2022-06-06 20:14:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1654546470000|2022-06-06 20:14:30|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|22
1654546480000|2022-06-06 20:14:40|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|16
1654546490000|2022-06-06 20:14:50|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|21
1654546500000|2022-06-06 20:15:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|6
1654546510000|2022-06-06 20:15:10|||||||||2
1654546520000|2022-06-06 20:15:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|16
1654546540000|2022-06-06 20:15:40|||||||||1
1654546550000|2022-06-06 20:15:50|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|17
1654546560000|2022-06-06 20:16:00|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|6
1654546570000|2022-06-06 20:16:10|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|12
1654546580000|2022-06-06 20:16:20|||||||||7
1654546590000|2022-06-06 20:16:30|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|42
1654546600000|2022-06-06 20:16:40|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|52
1654546610000|2022-06-06 20:16:50|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|47
1654546620000|2022-06-06 20:17:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15192.6|15188.6|12
1654546630000|2022-06-06 20:17:10|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|45
1654546640000|2022-06-06 20:17:20|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|2
1654546650000|2022-06-06 20:17:30|||||||||5
1654546660000|2022-06-06 20:17:40|15202|15198|15202|15198|15202|15198|15202|15198|23
1654546670000|2022-06-06 20:17:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1654546690000|2022-06-06 20:18:10|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|2
1654546700000|2022-06-06 20:18:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1654546720000|2022-06-06 20:18:40|||||||||17
1654546730000|2022-06-06 20:18:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|8
1654546750000|2022-06-06 20:19:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|4
1654546770000|2022-06-06 20:19:30|||||||||1
1654546780000|2022-06-06 20:19:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|12
1654546790000|2022-06-06 20:19:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|8
1654546800000|2022-06-06 20:20:00|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|8
1654546810000|2022-06-06 20:20:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1654546830000|2022-06-06 20:20:30|||||||||15
1654546850000|2022-06-06 20:20:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|41
1654546860000|2022-06-06 20:21:00|15211.4|15207.4|15214.5|15210.5|15216.1|15212.1|15211.4|15207.4|14
1654546880000|2022-06-06 20:21:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1654546900000|2022-06-06 20:21:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|39
1654546910000|2022-06-06 20:21:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|10
1654546920000|2022-06-06 20:22:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|2
1654546930000|2022-06-06 20:22:10|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|48
1654546940000|2022-06-06 20:22:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|143
1654546950000|2022-06-06 20:22:30|||||||||20
1654546970000|2022-06-06 20:22:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|79
1654546990000|2022-06-06 20:23:10|||||||||11
1654547010000|2022-06-06 20:23:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|31
1654547020000|2022-06-06 20:23:40|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|14
1654547030000|2022-06-06 20:23:50|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|1
1654547040000|2022-06-06 20:24:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|6
1654547050000|2022-06-06 20:24:10|||||||||10
1654547060000|2022-06-06 20:24:20|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|19
1654547090000|2022-06-06 20:24:50|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|8
1654547100000|2022-06-06 20:25:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|1
1654547110000|2022-06-06 20:25:10|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1654547120000|2022-06-06 20:25:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|8
1654547140000|2022-06-06 20:25:40|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|3
1654547150000|2022-06-06 20:25:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654547160000|2022-06-06 20:26:00|||||||||6
1654547170000|2022-06-06 20:26:10|||||||||11
1654547180000|2022-06-06 20:26:20|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|37
1654547190000|2022-06-06 20:26:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1654547210000|2022-06-06 20:26:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|12
1654547220000|2022-06-06 20:27:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|5
1654547230000|2022-06-06 20:27:10|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|28
1654547240000|2022-06-06 20:27:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654547250000|2022-06-06 20:27:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|7
1654547260000|2022-06-06 20:27:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654547270000|2022-06-06 20:27:50|||||||||15
1654547280000|2022-06-06 20:28:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|8
1654547290000|2022-06-06 20:28:10|||||||||1
1654547310000|2022-06-06 20:28:30|||||||||5
1654547320000|2022-06-06 20:28:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|5
1654547330000|2022-06-06 20:28:50|||||||||7
1654547340000|2022-06-06 20:29:00|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|1
1654547350000|2022-06-06 20:29:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|18
1654547360000|2022-06-06 20:29:20|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|0
1654547370000|2022-06-06 20:29:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1654547400000|2022-06-06 20:30:00|||||||||13
1654547410000|2022-06-06 20:30:10|||||||||31
1654547420000|2022-06-06 20:30:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1654547430000|2022-06-06 20:30:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|6
1654547440000|2022-06-06 20:30:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1654547450000|2022-06-06 20:30:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|8
1654547460000|2022-06-06 20:31:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|6
1654547470000|2022-06-06 20:31:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|14
1654547480000|2022-06-06 20:31:20|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|18
1654547490000|2022-06-06 20:31:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|3
1654547500000|2022-06-06 20:31:40|||||||||4
1654547510000|2022-06-06 20:31:50|||||||||7
1654547520000|2022-06-06 20:32:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|7
1654547530000|2022-06-06 20:32:10|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|39
1654547540000|2022-06-06 20:32:20|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|4
1654547550000|2022-06-06 20:32:30|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|13
1654547570000|2022-06-06 20:32:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|0
1654547580000|2022-06-06 20:33:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1654547600000|2022-06-06 20:33:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|6
1654547610000|2022-06-06 20:33:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|25
1654547620000|2022-06-06 20:33:40|||||||||1
1654547630000|2022-06-06 20:33:50|||||||||1
1654547670000|2022-06-06 20:34:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|63
1654547680000|2022-06-06 20:34:40|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|4
1654547690000|2022-06-06 20:34:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654547700000|2022-06-06 20:35:00|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|5
1654547710000|2022-06-06 20:35:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|7
1654547720000|2022-06-06 20:35:20|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|7
1654547730000|2022-06-06 20:35:30|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|2
1654547750000|2022-06-06 20:35:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1654547760000|2022-06-06 20:36:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|13
1654547770000|2022-06-06 20:36:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|17
1654547780000|2022-06-06 20:36:20|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|7
1654547790000|2022-06-06 20:36:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|4
1654547800000|2022-06-06 20:36:40|||||||||10
1654547810000|2022-06-06 20:36:50|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1654547830000|2022-06-06 20:37:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|10
1654547840000|2022-06-06 20:37:20|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|8
1654547850000|2022-06-06 20:37:30|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|6
1654547860000|2022-06-06 20:37:40|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|2
1654547870000|2022-06-06 20:37:50|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|2
1654547900000|2022-06-06 20:38:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|36
1654547910000|2022-06-06 20:38:30|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|11
1654547920000|2022-06-06 20:38:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|1
1654547930000|2022-06-06 20:38:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|13
1654547940000|2022-06-06 20:39:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|7
1654547950000|2022-06-06 20:39:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1654547960000|2022-06-06 20:39:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1654547970000|2022-06-06 20:39:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|6
1654547980000|2022-06-06 20:39:40|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|17
1654547990000|2022-06-06 20:39:50|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|3
1654548000000|2022-06-06 20:40:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|2
1654548010000|2022-06-06 20:40:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|1
1654548020000|2022-06-06 20:40:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|34
1654548030000|2022-06-06 20:40:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|5
1654548040000|2022-06-06 20:40:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|4
1654548050000|2022-06-06 20:40:50|||||||||1
1654548060000|2022-06-06 20:41:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|2
1654548090000|2022-06-06 20:41:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|1
1654548110000|2022-06-06 20:41:50|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|2
1654548120000|2022-06-06 20:42:00|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|60
1654548130000|2022-06-06 20:42:10|15220.8|15216.8|15227|15223|15227|15223|15220.8|15216.8|169
1654548140000|2022-06-06 20:42:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15227|15223|66
1654548150000|2022-06-06 20:42:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|14
1654548160000|2022-06-06 20:42:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1654548170000|2022-06-06 20:42:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|44
1654548180000|2022-06-06 20:43:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|23
1654548190000|2022-06-06 20:43:10|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|57
1654548200000|2022-06-06 20:43:20|||||||||1
1654548210000|2022-06-06 20:43:30|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|10
1654548220000|2022-06-06 20:43:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15
1654548230000|2022-06-06 20:43:50|||||||||8
1654548240000|2022-06-06 20:44:00|||||||||14
1654548250000|2022-06-06 20:44:10|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|20
1654548260000|2022-06-06 20:44:20|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|2
1654548270000|2022-06-06 20:44:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1654548280000|2022-06-06 20:44:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|10
1654548290000|2022-06-06 20:44:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1654548300000|2022-06-06 20:45:00|||||||||10
1654548320000|2022-06-06 20:45:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|18
1654548340000|2022-06-06 20:45:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|6
1654548370000|2022-06-06 20:46:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|26
1654548380000|2022-06-06 20:46:20|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|4
1654548390000|2022-06-06 20:46:30|||||||||35
1654548410000|2022-06-06 20:46:50|15227|15223|15227|15223|15228.6|15224.6|15227|15223|15
1654548420000|2022-06-06 20:47:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|6
1654548470000|2022-06-06 20:47:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|44
1654548480000|2022-06-06 20:48:00|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|30
1654548490000|2022-06-06 20:48:10|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|49
1654548500000|2022-06-06 20:48:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|97
1654548510000|2022-06-06 20:48:30|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|125
1654548520000|2022-06-06 20:48:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|52
1654548530000|2022-06-06 20:48:50|||||||||71
1654548540000|2022-06-06 20:49:00|||||||||21
1654548550000|2022-06-06 20:49:10|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|7
1654548560000|2022-06-06 20:49:20|||||||||27
1654548570000|2022-06-06 20:49:30|15202|15198|15205.1|15201.1|15205.1|15201.1|15202|15198|42
1654548580000|2022-06-06 20:49:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|7
1654548590000|2022-06-06 20:49:50|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|24
1654548600000|2022-06-06 20:50:00|15202|15198|15202|15198|15203.6|15199.6|15200.4|15196.4|22
1654548610000|2022-06-06 20:50:10|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|12
1654548620000|2022-06-06 20:50:20|15202|15198|15202|15198|15202|15198|15202|15198|14
1654548630000|2022-06-06 20:50:30|15203.6|15199.6|15202|15198|15203.6|15199.6|15200.4|15196.4|7
1654548640000|2022-06-06 20:50:40|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|5
1654548650000|2022-06-06 20:50:50|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|1
1654548660000|2022-06-06 20:51:00|15202|15198|15202|15198|15202|15198|15200.4|15196.4|9
1654548670000|2022-06-06 20:51:10|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|14
1654548680000|2022-06-06 20:51:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|3
1654548700000|2022-06-06 20:51:40|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|11
1654548710000|2022-06-06 20:51:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|19
1654548720000|2022-06-06 20:52:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|45
1654548730000|2022-06-06 20:52:10|15198.9|15194.9|15202|15198|15202|15198|15198.9|15194.9|27
1654548740000|2022-06-06 20:52:20|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|24
1654548750000|2022-06-06 20:52:30|15202|15198|15202|15198|15202|15198|15202|15198|4
1654548760000|2022-06-06 20:52:40|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|2
1654548770000|2022-06-06 20:52:50|||||||||13
1654548780000|2022-06-06 20:53:00|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|6
1654548820000|2022-06-06 20:53:40|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|10
1654548830000|2022-06-06 20:53:50|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|80
1654548840000|2022-06-06 20:54:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1654548870000|2022-06-06 20:54:30|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|8
1654548880000|2022-06-06 20:54:40|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|22
1654548890000|2022-06-06 20:54:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|7
1654548900000|2022-06-06 20:55:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|8
1654548910000|2022-06-06 20:55:10|15206.7|15202.7|15211.4|15207.4|15211.4|15207.4|15206.7|15202.7|6
1654548920000|2022-06-06 20:55:20|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|19
1654548930000|2022-06-06 20:55:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1654548950000|2022-06-06 20:55:50|||||||||8
1654548960000|2022-06-06 20:56:00|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|3
1654548970000|2022-06-06 20:56:10|||||||||3
1654548980000|2022-06-06 20:56:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|7
1654548990000|2022-06-06 20:56:30|||||||||2
1654549000000|2022-06-06 20:56:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|17
1654549030000|2022-06-06 20:57:10|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|24
1654549060000|2022-06-06 20:57:40|||||||||37
1654549070000|2022-06-06 20:57:50|||||||||20
1654549090000|2022-06-06 20:58:10|||||||||17
1654549110000|2022-06-06 20:58:30|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|1
1654549120000|2022-06-06 20:58:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1654549130000|2022-06-06 20:58:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|10
1654549150000|2022-06-06 20:59:10|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|13
1654549170000|2022-06-06 20:59:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|14
1654549190000|2022-06-06 20:59:50|||||||||3
1654552800000|2022-06-06 22:00:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|2
1654552810000|2022-06-06 22:00:10|||||||||3
1654552820000|2022-06-06 22:00:20|15208.3|15204.3|15211.4|15207.4|15211.4|15207.4|15208.3|15204.3|15
1654552830000|2022-06-06 22:00:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|21
1654552850000|2022-06-06 22:00:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1654552870000|2022-06-06 22:01:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|12
1654552880000|2022-06-06 22:01:20|||||||||1
1654552920000|2022-06-06 22:02:00|15219.2|15215.2|15214.5|15210.5|15219.2|15215.2|15214.5|15210.5|1
1654552930000|2022-06-06 22:02:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1654552940000|2022-06-06 22:02:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1654552950000|2022-06-06 22:02:30|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15208.3|15204.3|20
1654552960000|2022-06-06 22:02:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1654553060000|2022-06-06 22:04:20|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|10
1654553070000|2022-06-06 22:04:30|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|2
1654553130000|2022-06-06 22:05:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1654553160000|2022-06-06 22:06:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|22
1654553170000|2022-06-06 22:06:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|10
1654553280000|2022-06-06 22:08:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1654553300000|2022-06-06 22:08:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1654553370000|2022-06-06 22:09:30|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|3
1654553460000|2022-06-06 22:11:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|2
1654553700000|2022-06-06 22:15:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|1
1654553760000|2022-06-06 22:16:00|||||||||1
1654553770000|2022-06-06 22:16:10|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|2
1654554010000|2022-06-06 22:20:10|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|4
1654554060000|2022-06-06 22:21:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1654554210000|2022-06-06 22:23:30|||||||||2
1654554240000|2022-06-06 22:24:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|8
1654554290000|2022-06-06 22:24:50|||||||||3
1654554310000|2022-06-06 22:25:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|4
1654554320000|2022-06-06 22:25:20|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1654554350000|2022-06-06 22:25:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1654554360000|2022-06-06 22:26:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|6
1654554380000|2022-06-06 22:26:20|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|3
1654554390000|2022-06-06 22:26:30|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1654554400000|2022-06-06 22:26:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1654554410000|2022-06-06 22:26:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1654554420000|2022-06-06 22:27:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|15
1654554450000|2022-06-06 22:27:30|15227|15223|15223.9|15219.9|15227|15223|15223.9|15219.9|45
1654554470000|2022-06-06 22:27:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|40
1654554560000|2022-06-06 22:29:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654554570000|2022-06-06 22:29:30|15227|15223|15227|15223|15228.6|15224.6|15227|15223|1
1654554600000|2022-06-06 22:30:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|2
1654554650000|2022-06-06 22:30:50|15227|15223|15227|15223|15227|15223|15227|15223|2
1654554660000|2022-06-06 22:31:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|2
1654554670000|2022-06-06 22:31:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|3
1654554710000|2022-06-06 22:31:50|15227|15223|15227|15223|15227|15223|15227|15223|0
1654554730000|2022-06-06 22:32:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|1
1654554770000|2022-06-06 22:32:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|2
1654554780000|2022-06-06 22:33:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654554790000|2022-06-06 22:33:10|||||||||6
1654554810000|2022-06-06 22:33:30|||||||||5
1654554830000|2022-06-06 22:33:50|||||||||1
1654554890000|2022-06-06 22:34:50|||||||||1
1654554900000|2022-06-06 22:35:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|7
1654554920000|2022-06-06 22:35:20|15227|15223|15227|15223|15227|15223|15227|15223|1
1654554940000|2022-06-06 22:35:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|7
1654554960000|2022-06-06 22:36:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1654554970000|2022-06-06 22:36:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1654555000000|2022-06-06 22:36:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1654555130000|2022-06-06 22:38:50|||||||||1
1654555190000|2022-06-06 22:39:50|||||||||1
1654555210000|2022-06-06 22:40:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15
1654555250000|2022-06-06 22:40:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|4
1654555260000|2022-06-06 22:41:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|4
1654555270000|2022-06-06 22:41:10|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|3
1654555310000|2022-06-06 22:41:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654555320000|2022-06-06 22:42:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|2
1654555360000|2022-06-06 22:42:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1654555390000|2022-06-06 22:43:10|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|6
1654555400000|2022-06-06 22:43:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654555420000|2022-06-06 22:43:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1654555440000|2022-06-06 22:44:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654555520000|2022-06-06 22:45:20|15227|15223|15227|15223|15227|15223|15227|15223|4
1654555530000|2022-06-06 22:45:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|1
1654555540000|2022-06-06 22:45:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|2
1654555550000|2022-06-06 22:45:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654555610000|2022-06-06 22:46:50|15227|15223|15227|15223|15227|15223|15227|15223|5
1654555620000|2022-06-06 22:47:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|5
1654555860000|2022-06-06 22:51:00|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|2
1654639200000|2022-06-07 22:00:00|15412.9|15408.9|15408.3|15404.3|15412.9|15408.9|15408.3|15404.3|25
1654639210000|2022-06-07 22:00:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|0
1654639220000|2022-06-07 22:00:20|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|12
1654639250000|2022-06-07 22:00:50|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|6
1654639260000|2022-06-07 22:01:00|||||||||2
1654639270000|2022-06-07 22:01:10|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|10
1654639300000|2022-06-07 22:01:40|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|0
1654639330000|2022-06-07 22:02:10|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|2
1654639360000|2022-06-07 22:02:40|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|3
1654639370000|2022-06-07 22:02:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654639390000|2022-06-07 22:03:10|||||||||1
1654639400000|2022-06-07 22:03:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|4
1654639470000|2022-06-07 22:04:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|4
1654639500000|2022-06-07 22:05:00|||||||||1
1654639540000|2022-06-07 22:05:40|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|2
1654639560000|2022-06-07 22:06:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|11
1654639570000|2022-06-07 22:06:10|15403.6|15399.6|15405.1|15401.1|15405.1|15401.1|15403.6|15399.6|6
1654639590000|2022-06-07 22:06:30|15406.7|15402.7|15408.3|15404.3|15408.3|15404.3|15406.7|15402.7|0
1654639620000|2022-06-07 22:07:00|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|2
1654639750000|2022-06-07 22:09:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654639790000|2022-06-07 22:09:50|15402|15398|15402|15398|15403.6|15399.6|15402|15398|3
1654639800000|2022-06-07 22:10:00|||||||||3
1654639860000|2022-06-07 22:11:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|2
1654639920000|2022-06-07 22:12:00|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|2
1654640100000|2022-06-07 22:15:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15402|15398|1
1654640160000|2022-06-07 22:16:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654640240000|2022-06-07 22:17:20|15400.4|15396.4|15402|15398|15402|15398|15400.4|15396.4|1
1654640250000|2022-06-07 22:17:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|0
1654640280000|2022-06-07 22:18:00|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|3
1654640340000|2022-06-07 22:19:00|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|1
1654640370000|2022-06-07 22:19:30|||||||||1
1654640410000|2022-06-07 22:20:10|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|15
1654640460000|2022-06-07 22:21:00|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|23
1654640550000|2022-06-07 22:22:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|0
1654640570000|2022-06-07 22:22:50|||||||||4
1654640730000|2022-06-07 22:25:30|||||||||12
1654640760000|2022-06-07 22:26:00|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|2
1654640770000|2022-06-07 22:26:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|3
1654641000000|2022-06-07 22:30:00|||||||||2
1654641020000|2022-06-07 22:30:20|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|0
1654641060000|2022-06-07 22:31:00|15400.4|15396.4|15402|15398|15402|15398|15400.4|15396.4|2
1654641070000|2022-06-07 22:31:10|||||||||2
1654641140000|2022-06-07 22:32:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|0
1654641150000|2022-06-07 22:32:30|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|19
1654641170000|2022-06-07 22:32:50|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|5
1654641210000|2022-06-07 22:33:30|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|1
1654641280000|2022-06-07 22:34:40|15397.3|15393.3|15398.9|15394.9|15398.9|15394.9|15397.3|15393.3|8
1654641290000|2022-06-07 22:34:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|0
1654641340000|2022-06-07 22:35:40|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|0
1654641360000|2022-06-07 22:36:00|||||||||2
1654641370000|2022-06-07 22:36:10|||||||||2
1654641430000|2022-06-07 22:37:10|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|12
1654641440000|2022-06-07 22:37:20|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|2
1654641450000|2022-06-07 22:37:30|15394.2|15390.2|15395.8|15391.8|15395.8|15391.8|15394.2|15390.2|1
1654641520000|2022-06-07 22:38:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|1
1654641590000|2022-06-07 22:39:50|||||||||1
1654641600000|2022-06-07 22:40:00|||||||||1
1654641660000|2022-06-07 22:41:00|||||||||1
1654641690000|2022-06-07 22:41:30|||||||||1
1654641720000|2022-06-07 22:42:00|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|4
1654641730000|2022-06-07 22:42:10|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654641750000|2022-06-07 22:42:30|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|8
1654641780000|2022-06-07 22:43:00|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|1
1654641790000|2022-06-07 22:43:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654641810000|2022-06-07 22:43:30|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|0
1654641860000|2022-06-07 22:44:20|||||||||1
1654641950000|2022-06-07 22:45:50|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|3
1654641960000|2022-06-07 22:46:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654642040000|2022-06-07 22:47:20|||||||||1
1654642080000|2022-06-07 22:48:00|||||||||2
1654642140000|2022-06-07 22:49:00|||||||||1
1654642200000|2022-06-07 22:50:00|||||||||1
1654642250000|2022-06-07 22:50:50|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|1
1654642260000|2022-06-07 22:51:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|0
1654642280000|2022-06-07 22:51:20|||||||||1
1654642290000|2022-06-07 22:51:30|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|0
1654642370000|2022-06-07 22:52:50|||||||||1
1654642430000|2022-06-07 22:53:50|||||||||1
1654642440000|2022-06-07 22:54:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|14
1654642460000|2022-06-07 22:54:20|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|0
1654642500000|2022-06-07 22:55:00|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|32
1654642530000|2022-06-07 22:55:30|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|5
1654642560000|2022-06-07 22:56:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654642600000|2022-06-07 22:56:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|6
1654642620000|2022-06-07 22:57:00|||||||||4
1654642680000|2022-06-07 22:58:00|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|2
1654642690000|2022-06-07 22:58:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654642730000|2022-06-07 22:58:50|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|0
1654642790000|2022-06-07 22:59:50|||||||||1
1654642800000|2022-06-07 23:00:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654642810000|2022-06-07 23:00:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|1
1654642820000|2022-06-07 23:00:20|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|0
1654642910000|2022-06-07 23:01:50|||||||||1
1654642950000|2022-06-07 23:02:30|15391.1|15387.1|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|2
1654643030000|2022-06-07 23:03:50|||||||||1
1654643050000|2022-06-07 23:04:10|||||||||5
1654643090000|2022-06-07 23:04:50|||||||||1
1654643150000|2022-06-07 23:05:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|1
1654643160000|2022-06-07 23:06:00|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|0
1654643250000|2022-06-07 23:07:30|15391.1|15387.1|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|3
1654643260000|2022-06-07 23:07:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654643270000|2022-06-07 23:07:50|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|4
1654643300000|2022-06-07 23:08:20|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|1
1654643320000|2022-06-07 23:08:40|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|1
1654643410000|2022-06-07 23:10:10|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|1
1654643470000|2022-06-07 23:11:10|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|1
1654643570000|2022-06-07 23:12:50|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|27
1654643580000|2022-06-07 23:13:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|1
1654643750000|2022-06-07 23:15:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|5
1654643840000|2022-06-07 23:17:20|||||||||1
1654643860000|2022-06-07 23:17:40|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|8
1654643880000|2022-06-07 23:18:00|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|6
1654644090000|2022-06-07 23:21:30|||||||||1
1654644130000|2022-06-07 23:22:10|||||||||1
1654644210000|2022-06-07 23:23:30|||||||||1
1654644230000|2022-06-07 23:23:50|||||||||1
1654644280000|2022-06-07 23:24:40|||||||||1
1654644300000|2022-06-07 23:25:00|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|4
1654644380000|2022-06-07 23:26:20|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|3
1654644390000|2022-06-07 23:26:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654644400000|2022-06-07 23:26:40|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|3
1654644560000|2022-06-07 23:29:20|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654644600000|2022-06-07 23:30:00|15383.3|15379.3|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|4
1654644610000|2022-06-07 23:30:10|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654644660000|2022-06-07 23:31:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654644670000|2022-06-07 23:31:10|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|2
1654644680000|2022-06-07 23:31:20|15384.8|15380.8|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|0
1654644710000|2022-06-07 23:31:50|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|0
1654644730000|2022-06-07 23:32:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|1
1654644780000|2022-06-07 23:33:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|3
1654644800000|2022-06-07 23:33:20|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|1
1654644810000|2022-06-07 23:33:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654644850000|2022-06-07 23:34:10|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|3
1654644870000|2022-06-07 23:34:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654644950000|2022-06-07 23:35:50|||||||||1
1654645010000|2022-06-07 23:36:50|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|1
1654645070000|2022-06-07 23:37:50|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|1
1654645240000|2022-06-07 23:40:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654645280000|2022-06-07 23:41:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|10
1654645330000|2022-06-07 23:42:10|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|0
1654645340000|2022-06-07 23:42:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654645550000|2022-06-07 23:45:50|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|2
1654645560000|2022-06-07 23:46:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654645580000|2022-06-07 23:46:20|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|2
1654645660000|2022-06-07 23:47:40|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1654645670000|2022-06-07 23:47:50|||||||||1
1654645690000|2022-06-07 23:48:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|4
1654645790000|2022-06-07 23:49:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|3
1654645810000|2022-06-07 23:50:10|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|0
1654645830000|2022-06-07 23:50:30|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|1
1654645840000|2022-06-07 23:50:40|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|0
1654645850000|2022-06-07 23:50:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654645860000|2022-06-07 23:51:00|15384.8|15380.8|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|0
1654645870000|2022-06-07 23:51:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654645930000|2022-06-07 23:52:10|||||||||1
1654645970000|2022-06-07 23:52:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|4
1654645980000|2022-06-07 23:53:00|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|2
1654646010000|2022-06-07 23:53:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654646030000|2022-06-07 23:53:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654646050000|2022-06-07 23:54:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654646100000|2022-06-07 23:55:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|0
1654646110000|2022-06-07 23:55:10|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|2
1654646130000|2022-06-07 23:55:30|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|3
1654646140000|2022-06-07 23:55:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|6
1654646150000|2022-06-07 23:55:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654646160000|2022-06-07 23:56:00|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|1
1654646170000|2022-06-07 23:56:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654646220000|2022-06-07 23:57:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|2
1654646230000|2022-06-07 23:57:10|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|7
1654646250000|2022-06-07 23:57:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654646270000|2022-06-07 23:57:50|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|3
1654646290000|2022-06-07 23:58:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654646340000|2022-06-07 23:59:00|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654646400000|2022-06-08 00:00:00|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|3
1654646410000|2022-06-08 00:00:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654646440000|2022-06-08 00:00:40|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654646450000|2022-06-08 00:00:50|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|9
1654646460000|2022-06-08 00:01:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|2
1654646470000|2022-06-08 00:01:10|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|3
1654646490000|2022-06-08 00:01:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654646500000|2022-06-08 00:01:40|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|8
1654646510000|2022-06-08 00:01:50|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|3
1654646520000|2022-06-08 00:02:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|1
1654646530000|2022-06-08 00:02:10|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654646550000|2022-06-08 00:02:30|15377|15373|15381.7|15377.7|15381.7|15377.7|15377|15373|8
1654646560000|2022-06-08 00:02:40|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|0
1654646630000|2022-06-08 00:03:50|||||||||1
1654646640000|2022-06-08 00:04:00|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|4
1654646650000|2022-06-08 00:04:10|15377|15373|15377|15373|15378.6|15374.6|15377|15373|2
1654646660000|2022-06-08 00:04:20|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|1
1654646700000|2022-06-08 00:05:00|15377|15373|15377|15373|15377|15373|15377|15373|3
1654646710000|2022-06-08 00:05:10|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|0
1654646720000|2022-06-08 00:05:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654646760000|2022-06-08 00:06:00|||||||||3
1654646770000|2022-06-08 00:06:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|52
1654646810000|2022-06-08 00:06:50|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|4
1654646820000|2022-06-08 00:07:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|7
1654646840000|2022-06-08 00:07:20|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|6
1654646860000|2022-06-08 00:07:40|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|0
1654646870000|2022-06-08 00:07:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654646880000|2022-06-08 00:08:00|||||||||1
1654646920000|2022-06-08 00:08:40|15378.6|15374.6|15380.1|15376.1|15381.7|15377.7|15378.6|15374.6|15
1654646930000|2022-06-08 00:08:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654646940000|2022-06-08 00:09:00|||||||||1
1654646960000|2022-06-08 00:09:20|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|0
1654646970000|2022-06-08 00:09:30|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|1
1654646990000|2022-06-08 00:09:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654647020000|2022-06-08 00:10:20|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654647040000|2022-06-08 00:10:40|15384.8|15380.8|15380.1|15376.1|15384.8|15380.8|15380.1|15376.1|2
1654647050000|2022-06-08 00:10:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654647060000|2022-06-08 00:11:00|||||||||1
1654647080000|2022-06-08 00:11:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|1
1654647090000|2022-06-08 00:11:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|3
1654647120000|2022-06-08 00:12:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|5
1654647160000|2022-06-08 00:12:40|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654647180000|2022-06-08 00:13:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654647190000|2022-06-08 00:13:10|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|4
1654647240000|2022-06-08 00:14:00|||||||||4
1654647270000|2022-06-08 00:14:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|7
1654647280000|2022-06-08 00:14:40|||||||||3
1654647290000|2022-06-08 00:14:50|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|1
1654647300000|2022-06-08 00:15:00|||||||||3
1654647310000|2022-06-08 00:15:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|5
1654647320000|2022-06-08 00:15:20|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|3
1654647340000|2022-06-08 00:15:40|15377|15373|15377|15373|15378.6|15374.6|15377|15373|0
1654647350000|2022-06-08 00:15:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654647360000|2022-06-08 00:16:00|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|5
1654647380000|2022-06-08 00:16:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|5
1654647390000|2022-06-08 00:16:30|15377|15373|15377|15373|15377|15373|15375.4|15371.4|3
1654647400000|2022-06-08 00:16:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654647420000|2022-06-08 00:17:00|||||||||11
1654647480000|2022-06-08 00:18:00|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|5
1654647490000|2022-06-08 00:18:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654647510000|2022-06-08 00:18:30|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|0
1654647520000|2022-06-08 00:18:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654647550000|2022-06-08 00:19:10|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|3
1654647570000|2022-06-08 00:19:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654647590000|2022-06-08 00:19:50|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|0
1654647610000|2022-06-08 00:20:10|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|11
1654647660000|2022-06-08 00:21:00|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|1
1654647710000|2022-06-08 00:21:50|||||||||3
1654647720000|2022-06-08 00:22:00|||||||||2
1654647770000|2022-06-08 00:22:50|||||||||1
1654647800000|2022-06-08 00:23:20|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|2
1654647830000|2022-06-08 00:23:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|2
1654647900000|2022-06-08 00:25:00|15386.4|15382.4|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|5
1654647930000|2022-06-08 00:25:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654647950000|2022-06-08 00:25:50|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654647960000|2022-06-08 00:26:00|||||||||1
1654647980000|2022-06-08 00:26:20|15383.3|15379.3|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|1
1654647990000|2022-06-08 00:26:30|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|2
1654648000000|2022-06-08 00:26:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654648010000|2022-06-08 00:26:50|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|1
1654648020000|2022-06-08 00:27:00|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654648030000|2022-06-08 00:27:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|1
1654648070000|2022-06-08 00:27:50|||||||||1
1654648090000|2022-06-08 00:28:10|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|9
1654648160000|2022-06-08 00:29:20|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|4
1654648170000|2022-06-08 00:29:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654648200000|2022-06-08 00:30:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|1
1654648240000|2022-06-08 00:30:40|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|3
1654648250000|2022-06-08 00:30:50|15391.1|15387.1|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|0
1654648270000|2022-06-08 00:31:10|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|2
1654648290000|2022-06-08 00:31:30|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|3
1654648310000|2022-06-08 00:31:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654648320000|2022-06-08 00:32:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|1
1654648350000|2022-06-08 00:32:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|2
1654648360000|2022-06-08 00:32:40|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|2
1654648370000|2022-06-08 00:32:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654648380000|2022-06-08 00:33:00|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|4
1654648390000|2022-06-08 00:33:10|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|1
1654648400000|2022-06-08 00:33:20|15387.9|15383.9|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|0
1654648440000|2022-06-08 00:34:00|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|1
1654648460000|2022-06-08 00:34:20|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|0
1654648470000|2022-06-08 00:34:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654648500000|2022-06-08 00:35:00|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|3
1654648510000|2022-06-08 00:35:10|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|2
1654648530000|2022-06-08 00:35:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654648560000|2022-06-08 00:36:00|15389.5|15385.5|15389.5|15385.5|15391.1|15387.1|15389.5|15385.5|3
1654648580000|2022-06-08 00:36:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654648620000|2022-06-08 00:37:00|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|0
1654648650000|2022-06-08 00:37:30|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|112
1654648670000|2022-06-08 00:37:50|||||||||19
1654648680000|2022-06-08 00:38:00|||||||||3
1654648700000|2022-06-08 00:38:20|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|0
1654648730000|2022-06-08 00:38:50|15394.2|15390.2|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|6
1654648740000|2022-06-08 00:39:00|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|3
1654648750000|2022-06-08 00:39:10|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|1
1654648760000|2022-06-08 00:39:20|||||||||1
1654648800000|2022-06-08 00:40:00|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|2
1654648810000|2022-06-08 00:40:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|15
1654648860000|2022-06-08 00:41:00|||||||||2
1654648880000|2022-06-08 00:41:20|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|9
1654648920000|2022-06-08 00:42:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|7
1654648930000|2022-06-08 00:42:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|4
1654648940000|2022-06-08 00:42:20|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|0
1654648950000|2022-06-08 00:42:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|0
1654648960000|2022-06-08 00:42:40|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|0
1654648970000|2022-06-08 00:42:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|1
1654648980000|2022-06-08 00:43:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|5
1654649020000|2022-06-08 00:43:40|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|0
1654649040000|2022-06-08 00:44:00|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|1
1654649060000|2022-06-08 00:44:20|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|3
1654649070000|2022-06-08 00:44:30|15389.5|15385.5|15389.5|15385.5|15391.1|15387.1|15389.5|15385.5|2
1654649080000|2022-06-08 00:44:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649090000|2022-06-08 00:44:50|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|2
1654649130000|2022-06-08 00:45:30|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|0
1654649150000|2022-06-08 00:45:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|16
1654649160000|2022-06-08 00:46:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|7
1654649170000|2022-06-08 00:46:10|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|5
1654649190000|2022-06-08 00:46:30|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|0
1654649230000|2022-06-08 00:47:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649260000|2022-06-08 00:47:40|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|1
1654649340000|2022-06-08 00:49:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|0
1654649350000|2022-06-08 00:49:10|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|2
1654649370000|2022-06-08 00:49:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|0
1654649380000|2022-06-08 00:49:40|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|0
1654649390000|2022-06-08 00:49:50|15392.6|15388.6|15387.9|15383.9|15392.6|15388.6|15387.9|15383.9|2
1654649400000|2022-06-08 00:50:00|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|6
1654649410000|2022-06-08 00:50:10|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|17
1654649420000|2022-06-08 00:50:20|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|1
1654649430000|2022-06-08 00:50:30|15391.1|15387.1|15391.1|15387.1|15392.6|15388.6|15389.5|15385.5|0
1654649450000|2022-06-08 00:50:50|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|9
1654649460000|2022-06-08 00:51:00|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|0
1654649480000|2022-06-08 00:51:20|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|0
1654649500000|2022-06-08 00:51:40|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654649510000|2022-06-08 00:51:50|15384.8|15380.8|15386.4|15382.4|15386.4|15382.4|15384.8|15380.8|0
1654649520000|2022-06-08 00:52:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649530000|2022-06-08 00:52:10|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|8
1654649550000|2022-06-08 00:52:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649560000|2022-06-08 00:52:40|15384.8|15380.8|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|7
1654649570000|2022-06-08 00:52:50|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|0
1654649580000|2022-06-08 00:53:00|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|4
1654649600000|2022-06-08 00:53:20|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|0
1654649620000|2022-06-08 00:53:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649630000|2022-06-08 00:53:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|0
1654649640000|2022-06-08 00:54:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649660000|2022-06-08 00:54:20|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|0
1654649690000|2022-06-08 00:54:50|||||||||2
1654649700000|2022-06-08 00:55:00|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|2
1654649710000|2022-06-08 00:55:10|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654649720000|2022-06-08 00:55:20|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|0
1654649730000|2022-06-08 00:55:30|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|0
1654649740000|2022-06-08 00:55:40|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|1
1654649750000|2022-06-08 00:55:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|5
1654649770000|2022-06-08 00:56:10|||||||||1
1654649780000|2022-06-08 00:56:20|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|0
1654649790000|2022-06-08 00:56:30|15378.6|15374.6|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|4
1654649800000|2022-06-08 00:56:40|||||||||2
1654649810000|2022-06-08 00:56:50|15377|15373|15377|15373|15377|15373|15377|15373|8
1654649820000|2022-06-08 00:57:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654649870000|2022-06-08 00:57:50|||||||||3
1654649890000|2022-06-08 00:58:10|15377|15373|15377|15373|15378.6|15374.6|15377|15373|7
1654649910000|2022-06-08 00:58:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|1
1654649920000|2022-06-08 00:58:40|15377|15373|15377|15373|15377|15373|15377|15373|4
1654649940000|2022-06-08 00:59:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654649970000|2022-06-08 00:59:30|15377|15373|15377|15373|15377|15373|15377|15373|2
1654649980000|2022-06-08 00:59:40|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|6
1654649990000|2022-06-08 00:59:50|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|16
1654650000000|2022-06-08 01:00:00|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|12
1654650010000|2022-06-08 01:00:10|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|0
1654650030000|2022-06-08 01:00:30|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|1
1654650040000|2022-06-08 01:00:40|15378.6|15374.6|15377|15373|15378.6|15374.6|15375.4|15371.4|3
1654650050000|2022-06-08 01:00:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654650060000|2022-06-08 01:01:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|8
1654650120000|2022-06-08 01:02:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|11
1654650130000|2022-06-08 01:02:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15377|15373|5
1654650140000|2022-06-08 01:02:20|15377|15373|15377|15373|15378.6|15374.6|15375.4|15371.4|1
1654650150000|2022-06-08 01:02:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|1
1654650160000|2022-06-08 01:02:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15377|15373|0
1654650180000|2022-06-08 01:03:00|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15378.6|15374.6|1
1654650190000|2022-06-08 01:03:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654650200000|2022-06-08 01:03:20|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654650250000|2022-06-08 01:04:10|||||||||2
1654650260000|2022-06-08 01:04:20|15377|15373|15377|15373|15378.6|15374.6|15377|15373|0
1654650270000|2022-06-08 01:04:30|15375.4|15371.4|15377|15373|15378.6|15374.6|15375.4|15371.4|1
1654650280000|2022-06-08 01:04:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654650290000|2022-06-08 01:04:50|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|13
1654650300000|2022-06-08 01:05:00|15377|15373|15377|15373|15378.6|15374.6|15375.4|15371.4|6
1654650330000|2022-06-08 01:05:30|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|7
1654650340000|2022-06-08 01:05:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654650350000|2022-06-08 01:05:50|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|7
1654650360000|2022-06-08 01:06:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654650370000|2022-06-08 01:06:10|15377|15373|15377|15373|15377|15373|15375.4|15371.4|4
1654650380000|2022-06-08 01:06:20|15378.6|15374.6|15377|15373|15378.6|15374.6|15377|15373|1
1654650400000|2022-06-08 01:06:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654650460000|2022-06-08 01:07:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|6
1654650480000|2022-06-08 01:08:00|||||||||2
1654650510000|2022-06-08 01:08:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|7
1654650520000|2022-06-08 01:08:40|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|2
1654650530000|2022-06-08 01:08:50|||||||||2
1654650540000|2022-06-08 01:09:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|6
1654650550000|2022-06-08 01:09:10|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|2
1654650560000|2022-06-08 01:09:20|15377|15373|15377|15373|15377|15373|15377|15373|2
1654650570000|2022-06-08 01:09:30|15378.6|15374.6|15377|15373|15378.6|15374.6|15377|15373|3
1654650580000|2022-06-08 01:09:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|1
1654650600000|2022-06-08 01:10:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|4
1654650650000|2022-06-08 01:10:50|||||||||11
1654650700000|2022-06-08 01:11:40|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|3
1654650720000|2022-06-08 01:12:00|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|2
1654650730000|2022-06-08 01:12:10|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|3
1654650830000|2022-06-08 01:13:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|2
1654650840000|2022-06-08 01:14:00|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|1
1654650870000|2022-06-08 01:14:30|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654650880000|2022-06-08 01:14:40|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|2
1654650890000|2022-06-08 01:14:50|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|9
1654650900000|2022-06-08 01:15:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|1
1654650910000|2022-06-08 01:15:10|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|2
1654650920000|2022-06-08 01:15:20|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654650930000|2022-06-08 01:15:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|7
1654650960000|2022-06-08 01:16:00|||||||||1
1654651000000|2022-06-08 01:16:40|||||||||1
1654651020000|2022-06-08 01:17:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|4
1654651030000|2022-06-08 01:17:10|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654651050000|2022-06-08 01:17:30|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|1
1654651060000|2022-06-08 01:17:40|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|0
1654651070000|2022-06-08 01:17:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654651120000|2022-06-08 01:18:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|2
1654651130000|2022-06-08 01:18:50|||||||||1
1654651200000|2022-06-08 01:20:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654651290000|2022-06-08 01:21:30|||||||||1
1654651300000|2022-06-08 01:21:40|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|5
1654651330000|2022-06-08 01:22:10|||||||||2
1654651340000|2022-06-08 01:22:20|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|7
1654651350000|2022-06-08 01:22:30|15381.7|15377.7|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|1
1654651360000|2022-06-08 01:22:40|15381.7|15377.7|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|2
1654651380000|2022-06-08 01:23:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654651390000|2022-06-08 01:23:10|15378.6|15374.6|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|5
1654651400000|2022-06-08 01:23:20|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654651410000|2022-06-08 01:23:30|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|4
1654651420000|2022-06-08 01:23:40|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|2
1654651430000|2022-06-08 01:23:50|15377|15373|15377|15373|15378.6|15374.6|15377|15373|4
1654651440000|2022-06-08 01:24:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654651480000|2022-06-08 01:24:40|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|34
1654651510000|2022-06-08 01:25:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|14
1654651520000|2022-06-08 01:25:20|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|1
1654651550000|2022-06-08 01:25:50|||||||||2
1654651560000|2022-06-08 01:26:00|||||||||2
1654651570000|2022-06-08 01:26:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|11
1654651620000|2022-06-08 01:27:00|||||||||4
1654651630000|2022-06-08 01:27:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|5
1654651660000|2022-06-08 01:27:40|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654651670000|2022-06-08 01:27:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654651680000|2022-06-08 01:28:00|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|2
1654651690000|2022-06-08 01:28:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654651720000|2022-06-08 01:28:40|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|10
1654651750000|2022-06-08 01:29:10|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654651760000|2022-06-08 01:29:20|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654651780000|2022-06-08 01:29:40|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|3
1654651800000|2022-06-08 01:30:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|2
1654651810000|2022-06-08 01:30:10|15386.4|15382.4|15383.3|15379.3|15386.4|15382.4|15383.3|15379.3|0
1654651820000|2022-06-08 01:30:20|15384.8|15380.8|15383.3|15379.3|15384.8|15380.8|15383.3|15379.3|0
1654651840000|2022-06-08 01:30:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654651860000|2022-06-08 01:31:00|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1654651880000|2022-06-08 01:31:20|||||||||3
1654651930000|2022-06-08 01:32:10|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|3
1654651940000|2022-06-08 01:32:20|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654651950000|2022-06-08 01:32:30|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|1
1654651970000|2022-06-08 01:32:50|15383.3|15379.3|15383.3|15379.3|15384.8|15380.8|15383.3|15379.3|2
1654651980000|2022-06-08 01:33:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654651990000|2022-06-08 01:33:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654652010000|2022-06-08 01:33:30|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1654652020000|2022-06-08 01:33:40|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|1
1654652040000|2022-06-08 01:34:00|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654652050000|2022-06-08 01:34:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|0
1654652070000|2022-06-08 01:34:30|15378.6|15374.6|15380.1|15376.1|15380.1|15376.1|15378.6|15374.6|10
1654652080000|2022-06-08 01:34:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654652160000|2022-06-08 01:36:00|||||||||2
1654652260000|2022-06-08 01:37:40|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654652340000|2022-06-08 01:39:00|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|1
1654652370000|2022-06-08 01:39:30|15378.6|15374.6|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654652380000|2022-06-08 01:39:40|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|0
1654652440000|2022-06-08 01:40:40|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|2
1654652450000|2022-06-08 01:40:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|5
1654652460000|2022-06-08 01:41:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|2
1654652510000|2022-06-08 01:41:50|||||||||1
1654652540000|2022-06-08 01:42:20|||||||||2
1654652800000|2022-06-08 01:46:40|||||||||4
1654652820000|2022-06-08 01:47:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|4
1654652830000|2022-06-08 01:47:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|30
1654652840000|2022-06-08 01:47:20|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|2
1654652860000|2022-06-08 01:47:40|15377|15373|15377|15373|15377|15373|15377|15373|5
1654652870000|2022-06-08 01:47:50|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|1
1654652910000|2022-06-08 01:48:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654652940000|2022-06-08 01:49:00|||||||||1
1654652950000|2022-06-08 01:49:10|15377|15373|15377|15373|15377|15373|15377|15373|1
1654652960000|2022-06-08 01:49:20|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|5
1654652980000|2022-06-08 01:49:40|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|9
1654653000000|2022-06-08 01:50:00|||||||||1
1654653050000|2022-06-08 01:50:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|1
1654653060000|2022-06-08 01:51:00|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|2
1654653150000|2022-06-08 01:52:30|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654653300000|2022-06-08 01:55:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|2
1654653360000|2022-06-08 01:56:00|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|0
1654653370000|2022-06-08 01:56:10|15381.7|15377.7|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|0
1654653410000|2022-06-08 01:56:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654653420000|2022-06-08 01:57:00|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|0
1654653430000|2022-06-08 01:57:10|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|1
1654653440000|2022-06-08 01:57:20|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|2
1654653510000|2022-06-08 01:58:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654653520000|2022-06-08 01:58:40|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|0
1654653600000|2022-06-08 02:00:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654653610000|2022-06-08 02:00:10|||||||||6
1654653630000|2022-06-08 02:00:30|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1654653650000|2022-06-08 02:00:50|||||||||11
1654653670000|2022-06-08 02:01:10|||||||||1
1654653710000|2022-06-08 02:01:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654653720000|2022-06-08 02:02:00|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654653730000|2022-06-08 02:02:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654653740000|2022-06-08 02:02:20|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15381.7|15377.7|3
1654653780000|2022-06-08 02:03:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654653820000|2022-06-08 02:03:40|||||||||1
1654653840000|2022-06-08 02:04:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|11
1654653850000|2022-06-08 02:04:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|14
1654653860000|2022-06-08 02:04:20|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|4
1654653870000|2022-06-08 02:04:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|0
1654653880000|2022-06-08 02:04:40|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|5
1654653900000|2022-06-08 02:05:00|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|5
1654653930000|2022-06-08 02:05:30|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|4
1654653940000|2022-06-08 02:05:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|1
1654653950000|2022-06-08 02:05:50|||||||||4
1654653960000|2022-06-08 02:06:00|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15389.5|15385.5|2
1654654010000|2022-06-08 02:06:50|||||||||4
1654654140000|2022-06-08 02:09:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|3
1654654150000|2022-06-08 02:09:10|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|5
1654654200000|2022-06-08 02:10:00|||||||||1
1654654230000|2022-06-08 02:10:30|||||||||1
1654654240000|2022-06-08 02:10:40|||||||||2
1654654250000|2022-06-08 02:10:50|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|4
1654654320000|2022-06-08 02:12:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|2
1654654330000|2022-06-08 02:12:10|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|3
1654654350000|2022-06-08 02:12:30|||||||||1
1654654360000|2022-06-08 02:12:40|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|1
1654654370000|2022-06-08 02:12:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654654380000|2022-06-08 02:13:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|4
1654654430000|2022-06-08 02:13:50|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|2
1654654440000|2022-06-08 02:14:00|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|3
1654654490000|2022-06-08 02:14:50|||||||||1
1654654510000|2022-06-08 02:15:10|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|1
1654654520000|2022-06-08 02:15:20|15387.9|15383.9|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|1
1654654550000|2022-06-08 02:15:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|0
1654654560000|2022-06-08 02:16:00|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|2
1654654620000|2022-06-08 02:17:00|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|3
1654654630000|2022-06-08 02:17:10|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|2
1654654650000|2022-06-08 02:17:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|2
1654654690000|2022-06-08 02:18:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15
1654654710000|2022-06-08 02:18:30|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|4
1654654740000|2022-06-08 02:19:00|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|0
1654654800000|2022-06-08 02:20:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654654860000|2022-06-08 02:21:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|3
1654654870000|2022-06-08 02:21:10|15384.8|15380.8|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|1
1654654880000|2022-06-08 02:21:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|8
1654654910000|2022-06-08 02:21:50|||||||||2
1654654920000|2022-06-08 02:22:00|||||||||1
1654654970000|2022-06-08 02:22:50|||||||||1
1654654980000|2022-06-08 02:23:00|||||||||1
1654655030000|2022-06-08 02:23:50|||||||||2
1654655090000|2022-06-08 02:24:50|||||||||1
1654655150000|2022-06-08 02:25:50|||||||||1
1654655160000|2022-06-08 02:26:00|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|2
1654655170000|2022-06-08 02:26:10|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|13
1654655210000|2022-06-08 02:26:50|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|4
1654655230000|2022-06-08 02:27:10|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1654655240000|2022-06-08 02:27:20|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|4
1654655260000|2022-06-08 02:27:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654655270000|2022-06-08 02:27:50|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|3
1654655280000|2022-06-08 02:28:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654655330000|2022-06-08 02:28:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|4
1654655340000|2022-06-08 02:29:00|||||||||1
1654655350000|2022-06-08 02:29:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|7
1654655370000|2022-06-08 02:29:30|||||||||1
1654655380000|2022-06-08 02:29:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|4
1654655390000|2022-06-08 02:29:50|15381.7|15377.7|15380.1|15376.1|15381.7|15377.7|15378.6|15374.6|5
1654655400000|2022-06-08 02:30:00|15378.6|15374.6|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|3
1654655420000|2022-06-08 02:30:20|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15378.6|15374.6|1
1654655440000|2022-06-08 02:30:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654655460000|2022-06-08 02:31:00|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|1
1654655470000|2022-06-08 02:31:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654655490000|2022-06-08 02:31:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|4
1654655560000|2022-06-08 02:32:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|6
1654655580000|2022-06-08 02:33:00|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|4
1654655590000|2022-06-08 02:33:10|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|8
1654655650000|2022-06-08 02:34:10|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|4
1654655660000|2022-06-08 02:34:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|1
1654655670000|2022-06-08 02:34:30|15377|15373|15377|15373|15377|15373|15377|15373|6
1654655680000|2022-06-08 02:34:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654655690000|2022-06-08 02:34:50|15377|15373|15377|15373|15377|15373|15377|15373|1
1654655720000|2022-06-08 02:35:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654655740000|2022-06-08 02:35:40|||||||||5
1654655750000|2022-06-08 02:35:50|||||||||4
1654655850000|2022-06-08 02:37:30|15377|15373|15377|15373|15377|15373|15377|15373|3
1654655860000|2022-06-08 02:37:40|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|0
1654655890000|2022-06-08 02:38:10|15377|15373|15377|15373|15377|15373|15377|15373|1
1654655910000|2022-06-08 02:38:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654655940000|2022-06-08 02:39:00|||||||||1
1654656030000|2022-06-08 02:40:30|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|2
1654656070000|2022-06-08 02:41:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|5
1654656090000|2022-06-08 02:41:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|6
1654656120000|2022-06-08 02:42:00|||||||||1
1654656130000|2022-06-08 02:42:10|15377|15373|15377|15373|15377|15373|15377|15373|3
1654656170000|2022-06-08 02:42:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|0
1654656290000|2022-06-08 02:44:50|||||||||4
1654656320000|2022-06-08 02:45:20|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|0
1654656330000|2022-06-08 02:45:30|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|1
1654656360000|2022-06-08 02:46:00|||||||||1
1654656420000|2022-06-08 02:47:00|||||||||1
1654656530000|2022-06-08 02:48:50|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|6
1654656540000|2022-06-08 02:49:00|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|0
1654656560000|2022-06-08 02:49:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|4
1654656610000|2022-06-08 02:50:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|2
1654656660000|2022-06-08 02:51:00|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|5
1654656730000|2022-06-08 02:52:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|13
1654656770000|2022-06-08 02:52:50|||||||||1
1654656780000|2022-06-08 02:53:00|||||||||1
1654656890000|2022-06-08 02:54:50|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|5
1654656910000|2022-06-08 02:55:10|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|1
1654656920000|2022-06-08 02:55:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654656980000|2022-06-08 02:56:20|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|0
1654657090000|2022-06-08 02:58:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654657110000|2022-06-08 02:58:30|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|0
1654657150000|2022-06-08 02:59:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|1
1654657170000|2022-06-08 02:59:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|21
1654657230000|2022-06-08 03:00:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|11
1654657270000|2022-06-08 03:01:10|15377|15373|15377|15373|15377|15373|15377|15373|0
1654657290000|2022-06-08 03:01:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654657320000|2022-06-08 03:02:00|||||||||1
1654657330000|2022-06-08 03:02:10|15377|15373|15377|15373|15377|15373|15377|15373|6
1654657420000|2022-06-08 03:03:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654657510000|2022-06-08 03:05:10|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|13
1654657530000|2022-06-08 03:05:30|15377|15373|15377|15373|15377|15373|15377|15373|0
1654657580000|2022-06-08 03:06:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654657590000|2022-06-08 03:06:30|15377|15373|15377|15373|15377|15373|15377|15373|0
1654657600000|2022-06-08 03:06:40|15375.4|15371.4|15377|15373|15377|15373|15375.4|15371.4|0
1654657650000|2022-06-08 03:07:30|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|2
1654657820000|2022-06-08 03:10:20|15377|15373|15377|15373|15377|15373|15377|15373|3
1654657840000|2022-06-08 03:10:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654657860000|2022-06-08 03:11:00|||||||||2
1654657940000|2022-06-08 03:12:20|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|13
1654657950000|2022-06-08 03:12:30|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|0
1654657960000|2022-06-08 03:12:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654657970000|2022-06-08 03:12:50|15377|15373|15377|15373|15377|15373|15377|15373|0
1654658040000|2022-06-08 03:14:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654658050000|2022-06-08 03:14:10|15377|15373|15377|15373|15377|15373|15375.4|15371.4|1
1654658080000|2022-06-08 03:14:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|0
1654658090000|2022-06-08 03:14:50|15377|15373|15377|15373|15377|15373|15377|15373|0
1654658100000|2022-06-08 03:15:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|1
1654658160000|2022-06-08 03:16:00|||||||||3
1654658230000|2022-06-08 03:17:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|3
1654658250000|2022-06-08 03:17:30|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|9
1654658260000|2022-06-08 03:17:40|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|2
1654658270000|2022-06-08 03:17:50|||||||||2
1654658280000|2022-06-08 03:18:00|||||||||2
1654658300000|2022-06-08 03:18:20|||||||||2
1654658310000|2022-06-08 03:18:30|||||||||2
1654658320000|2022-06-08 03:18:40|||||||||2
1654658330000|2022-06-08 03:18:50|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|0
1654658340000|2022-06-08 03:19:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|8
1654658350000|2022-06-08 03:19:10|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|0
1654658380000|2022-06-08 03:19:40|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|7
1654658410000|2022-06-08 03:20:10|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|2
1654658420000|2022-06-08 03:20:20|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1654658450000|2022-06-08 03:20:50|||||||||1
1654658470000|2022-06-08 03:21:10|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|0
1654658730000|2022-06-08 03:25:30|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|5
1654658740000|2022-06-08 03:25:40|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15378.6|15374.6|7
1654658760000|2022-06-08 03:26:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654658780000|2022-06-08 03:26:20|||||||||2
1654658790000|2022-06-08 03:26:30|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|0
1654658800000|2022-06-08 03:26:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654658830000|2022-06-08 03:27:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|1
1654658850000|2022-06-08 03:27:30|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654658860000|2022-06-08 03:27:40|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1654659070000|2022-06-08 03:31:10|||||||||1
1654659190000|2022-06-08 03:33:10|||||||||1
1654659230000|2022-06-08 03:33:50|||||||||1
1654659270000|2022-06-08 03:34:30|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|2
1654659360000|2022-06-08 03:36:00|||||||||1
1654659390000|2022-06-08 03:36:30|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|5
1654659520000|2022-06-08 03:38:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|2
1654659580000|2022-06-08 03:39:40|||||||||1
1654659600000|2022-06-08 03:40:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|4
1654659800000|2022-06-08 03:43:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|8
1654659840000|2022-06-08 03:44:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|1
1654659870000|2022-06-08 03:44:30|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|1
1654660020000|2022-06-08 03:47:00|||||||||1
1654660060000|2022-06-08 03:47:40|||||||||1
1654660070000|2022-06-08 03:47:50|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|31
1654660120000|2022-06-08 03:48:40|||||||||1
1654660140000|2022-06-08 03:49:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|7
1654660280000|2022-06-08 03:51:20|||||||||3
1654660370000|2022-06-08 03:52:50|||||||||1
1654660410000|2022-06-08 03:53:30|||||||||1
1654660440000|2022-06-08 03:54:00|||||||||1
1654660480000|2022-06-08 03:54:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|6
1654660490000|2022-06-08 03:54:50|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|0
1654660580000|2022-06-08 03:56:20|||||||||2
1654660600000|2022-06-08 03:56:40|15372.3|15368.3|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|17
1654660610000|2022-06-08 03:56:50|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|4
1654660620000|2022-06-08 03:57:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|3
1654660800000|2022-06-08 04:00:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|26
1654660830000|2022-06-08 04:00:30|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|8
1654660850000|2022-06-08 04:00:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|6
1654660880000|2022-06-08 04:01:20|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|45
1654660910000|2022-06-08 04:01:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|69
1654660920000|2022-06-08 04:02:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|40
1654660980000|2022-06-08 04:03:00|||||||||2
1654661010000|2022-06-08 04:03:30|||||||||2
1654661030000|2022-06-08 04:03:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|50
1654661040000|2022-06-08 04:04:00|||||||||1
1654661050000|2022-06-08 04:04:10|||||||||2
1654661090000|2022-06-08 04:04:50|||||||||1
1654661100000|2022-06-08 04:05:00|||||||||1
1654661150000|2022-06-08 04:05:50|||||||||1
1654661180000|2022-06-08 04:06:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|40
1654661190000|2022-06-08 04:06:30|||||||||2
1654661210000|2022-06-08 04:06:50|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|0
1654661220000|2022-06-08 04:07:00|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|6
1654661240000|2022-06-08 04:07:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1654661250000|2022-06-08 04:07:30|||||||||3
1654661330000|2022-06-08 04:08:50|||||||||1
1654661350000|2022-06-08 04:09:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654661360000|2022-06-08 04:09:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|6
1654661400000|2022-06-08 04:10:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|24
1654661410000|2022-06-08 04:10:10|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1654661430000|2022-06-08 04:10:30|||||||||2
1654661470000|2022-06-08 04:11:10|||||||||1
1654661510000|2022-06-08 04:11:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|20
1654661520000|2022-06-08 04:12:00|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|4
1654661530000|2022-06-08 04:12:10|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|3
1654661560000|2022-06-08 04:12:40|||||||||2
1654661570000|2022-06-08 04:12:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|8
1654661580000|2022-06-08 04:13:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|10
1654661590000|2022-06-08 04:13:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|16
1654661610000|2022-06-08 04:13:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|20
1654661640000|2022-06-08 04:14:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|8
1654661650000|2022-06-08 04:14:10|||||||||2
1654661660000|2022-06-08 04:14:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|6
1654661690000|2022-06-08 04:14:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654661700000|2022-06-08 04:15:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1654661720000|2022-06-08 04:15:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|3
1654661730000|2022-06-08 04:15:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654661740000|2022-06-08 04:15:40|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|0
1654661750000|2022-06-08 04:15:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654661770000|2022-06-08 04:16:10|||||||||5
1654661830000|2022-06-08 04:17:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15
1654662070000|2022-06-08 04:21:10|||||||||6
1654662080000|2022-06-08 04:21:20|||||||||13
1654662140000|2022-06-08 04:22:20|||||||||5
1654662150000|2022-06-08 04:22:30|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654662170000|2022-06-08 04:22:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654662230000|2022-06-08 04:23:50|||||||||2
1654662240000|2022-06-08 04:24:00|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|2
1654662350000|2022-06-08 04:25:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|1
1654662400000|2022-06-08 04:26:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654662410000|2022-06-08 04:26:50|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|0
1654662420000|2022-06-08 04:27:00|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|0
1654662430000|2022-06-08 04:27:10|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1654662440000|2022-06-08 04:27:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654662450000|2022-06-08 04:27:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654662460000|2022-06-08 04:27:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654662470000|2022-06-08 04:27:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654662520000|2022-06-08 04:28:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|2
1654662530000|2022-06-08 04:28:50|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|3
1654662540000|2022-06-08 04:29:00|||||||||1
1654662570000|2022-06-08 04:29:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|1
1654662580000|2022-06-08 04:29:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|12
1654662630000|2022-06-08 04:30:30|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|4
1654662650000|2022-06-08 04:30:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654662720000|2022-06-08 04:32:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|3
1654662740000|2022-06-08 04:32:20|||||||||8
1654662850000|2022-06-08 04:34:10|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1654662900000|2022-06-08 04:35:00|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|19
1654662930000|2022-06-08 04:35:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654662950000|2022-06-08 04:35:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1654662970000|2022-06-08 04:36:10|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|3
1654662990000|2022-06-08 04:36:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|60
1654663000000|2022-06-08 04:36:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|2
1654663010000|2022-06-08 04:36:50|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|0
1654663030000|2022-06-08 04:37:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654663040000|2022-06-08 04:37:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654663100000|2022-06-08 04:38:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654663110000|2022-06-08 04:38:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|12
1654663130000|2022-06-08 04:38:50|||||||||5
1654663180000|2022-06-08 04:39:40|||||||||9
1654663210000|2022-06-08 04:40:10|||||||||2
1654663290000|2022-06-08 04:41:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654663300000|2022-06-08 04:41:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|10
1654663310000|2022-06-08 04:41:50|||||||||1
1654663410000|2022-06-08 04:43:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|7
1654663420000|2022-06-08 04:43:40|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1654663570000|2022-06-08 04:46:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|7
1654663620000|2022-06-08 04:47:00|||||||||4
1654663780000|2022-06-08 04:49:40|||||||||1
1654663800000|2022-06-08 04:50:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|6
1654663810000|2022-06-08 04:50:10|||||||||2
1654663820000|2022-06-08 04:50:20|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|3
1654664000000|2022-06-08 04:53:20|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|4
1654664020000|2022-06-08 04:53:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654664050000|2022-06-08 04:54:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|4
1654664200000|2022-06-08 04:56:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|5
1654664230000|2022-06-08 04:57:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|6
1654664310000|2022-06-08 04:58:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1654664340000|2022-06-08 04:59:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|2
1654664400000|2022-06-08 05:00:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|13
1654664410000|2022-06-08 05:00:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654664420000|2022-06-08 05:00:20|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|3
1654664480000|2022-06-08 05:01:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|6
1654664590000|2022-06-08 05:03:10|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|1
1654664600000|2022-06-08 05:03:20|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|0
1654664610000|2022-06-08 05:03:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654664620000|2022-06-08 05:03:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|1
1654664660000|2022-06-08 05:04:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1654664710000|2022-06-08 05:05:10|||||||||2
1654664760000|2022-06-08 05:06:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1654664770000|2022-06-08 05:06:10|||||||||3
1654664840000|2022-06-08 05:07:20|||||||||1
1654664860000|2022-06-08 05:07:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654665010000|2022-06-08 05:10:10|||||||||1
1654665030000|2022-06-08 05:10:30|||||||||1
1654665040000|2022-06-08 05:10:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654665070000|2022-06-08 05:11:10|||||||||3
1654665120000|2022-06-08 05:12:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|21
1654665130000|2022-06-08 05:12:10|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|3
1654665140000|2022-06-08 05:12:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|4
1654665160000|2022-06-08 05:12:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|3
1654665180000|2022-06-08 05:13:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1654665210000|2022-06-08 05:13:30|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1654665230000|2022-06-08 05:13:50|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|3
1654665260000|2022-06-08 05:14:20|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|0
1654665300000|2022-06-08 05:15:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654665310000|2022-06-08 05:15:10|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1654665340000|2022-06-08 05:15:40|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|2
1654665350000|2022-06-08 05:15:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654665370000|2022-06-08 05:16:10|||||||||5
1654665380000|2022-06-08 05:16:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|3
1654665480000|2022-06-08 05:18:00|||||||||1
1654665580000|2022-06-08 05:19:40|||||||||1
1654665590000|2022-06-08 05:19:50|||||||||1
1654665600000|2022-06-08 05:20:00|||||||||1
1654665610000|2022-06-08 05:20:10|||||||||1
1654665630000|2022-06-08 05:20:30|||||||||1
1654665660000|2022-06-08 05:21:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|6
1654665670000|2022-06-08 05:21:10|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|1
1654665680000|2022-06-08 05:21:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654665710000|2022-06-08 05:21:50|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|0
1654665720000|2022-06-08 05:22:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654665790000|2022-06-08 05:23:10|||||||||1
1654665880000|2022-06-08 05:24:40|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1654665960000|2022-06-08 05:26:00|||||||||12
1654665970000|2022-06-08 05:26:10|||||||||6
1654665990000|2022-06-08 05:26:30|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|2
1654666000000|2022-06-08 05:26:40|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1654666070000|2022-06-08 05:27:50|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654666200000|2022-06-08 05:30:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|23
1654666220000|2022-06-08 05:30:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|1
1654666230000|2022-06-08 05:30:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654666240000|2022-06-08 05:30:40|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|2
1654666250000|2022-06-08 05:30:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654666260000|2022-06-08 05:31:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1654666270000|2022-06-08 05:31:10|||||||||5
1654666280000|2022-06-08 05:31:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|0
1654666300000|2022-06-08 05:31:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654666320000|2022-06-08 05:32:00|||||||||1
1654666360000|2022-06-08 05:32:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|7
1654666370000|2022-06-08 05:32:50|||||||||1
1654666380000|2022-06-08 05:33:00|||||||||2
1654666440000|2022-06-08 05:34:00|||||||||2
1654666450000|2022-06-08 05:34:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|24
1654666520000|2022-06-08 05:35:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|8
1654666550000|2022-06-08 05:35:50|||||||||11
1654666570000|2022-06-08 05:36:10|||||||||5
1654666590000|2022-06-08 05:36:30|||||||||10
1654666620000|2022-06-08 05:37:00|||||||||2
1654666680000|2022-06-08 05:38:00|||||||||5
1654666720000|2022-06-08 05:38:40|||||||||1
1654666740000|2022-06-08 05:39:00|||||||||2
1654666780000|2022-06-08 05:39:40|||||||||5
1654666800000|2022-06-08 05:40:00|||||||||1
1654666810000|2022-06-08 05:40:10|||||||||6
1654666890000|2022-06-08 05:41:30|||||||||14
1654666920000|2022-06-08 05:42:00|||||||||1
1654666940000|2022-06-08 05:42:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|8
1654666950000|2022-06-08 05:42:30|||||||||3
1654666970000|2022-06-08 05:42:50|||||||||5
1654666980000|2022-06-08 05:43:00|||||||||1
1654667070000|2022-06-08 05:44:30|||||||||2
1654667130000|2022-06-08 05:45:30|||||||||1
1654667180000|2022-06-08 05:46:20|||||||||3
1654667250000|2022-06-08 05:47:30|||||||||2
1654667300000|2022-06-08 05:48:20|||||||||2
1654667310000|2022-06-08 05:48:30|||||||||1
1654667340000|2022-06-08 05:49:00|||||||||13
1654667350000|2022-06-08 05:49:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|19
1654667360000|2022-06-08 05:49:20|||||||||13
1654667380000|2022-06-08 05:49:40|||||||||4
1654667400000|2022-06-08 05:50:00|||||||||1
1654667410000|2022-06-08 05:50:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|8
1654667420000|2022-06-08 05:50:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|6
1654667430000|2022-06-08 05:50:30|||||||||1
1654667510000|2022-06-08 05:51:50|||||||||2
1654667520000|2022-06-08 05:52:00|||||||||1
1654667550000|2022-06-08 05:52:30|||||||||2
1654667560000|2022-06-08 05:52:40|||||||||1
1654667610000|2022-06-08 05:53:30|||||||||1
1654667670000|2022-06-08 05:54:30|||||||||1
1654667690000|2022-06-08 05:54:50|||||||||15
1654667700000|2022-06-08 05:55:00|||||||||6
1654667710000|2022-06-08 05:55:10|||||||||2
1654667750000|2022-06-08 05:55:50|||||||||1
1654667760000|2022-06-08 05:56:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|11
1654667770000|2022-06-08 05:56:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|1
1654667810000|2022-06-08 05:56:50|||||||||4
1654667820000|2022-06-08 05:57:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|4
1654667830000|2022-06-08 05:57:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654667860000|2022-06-08 05:57:40|||||||||3
1654667870000|2022-06-08 05:57:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1654667880000|2022-06-08 05:58:00|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|3
1654667890000|2022-06-08 05:58:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654667940000|2022-06-08 05:59:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1654667950000|2022-06-08 05:59:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654667980000|2022-06-08 05:59:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1654667990000|2022-06-08 05:59:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654668000000|2022-06-08 06:00:00|15336.4|15332.4|15325.4|15321.4|15337.9|15333.9|15325.4|15321.4|16
1654668010000|2022-06-08 06:00:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|15
1654668030000|2022-06-08 06:00:30|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|8
1654668040000|2022-06-08 06:00:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|0
1654668050000|2022-06-08 06:00:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|1
1654668060000|2022-06-08 06:01:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1654668090000|2022-06-08 06:01:30|||||||||7
1654668120000|2022-06-08 06:02:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|3
1654668130000|2022-06-08 06:02:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|19
1654668140000|2022-06-08 06:02:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|2
1654668150000|2022-06-08 06:02:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|1
1654668220000|2022-06-08 06:03:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654668230000|2022-06-08 06:03:50|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|10
1654668260000|2022-06-08 06:04:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654668270000|2022-06-08 06:04:30|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|4
1654668290000|2022-06-08 06:04:50|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|2
1654668300000|2022-06-08 06:05:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654668340000|2022-06-08 06:05:40|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|3
1654668350000|2022-06-08 06:05:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654668360000|2022-06-08 06:06:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|3
1654668370000|2022-06-08 06:06:10|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|14
1654668390000|2022-06-08 06:06:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1654668420000|2022-06-08 06:07:00|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|2
1654668430000|2022-06-08 06:07:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654668480000|2022-06-08 06:08:00|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|4
1654668490000|2022-06-08 06:08:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654668530000|2022-06-08 06:08:50|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|3
1654668540000|2022-06-08 06:09:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1654668550000|2022-06-08 06:09:10|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|2
1654668560000|2022-06-08 06:09:20|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654668570000|2022-06-08 06:09:30|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|0
1654668580000|2022-06-08 06:09:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654668660000|2022-06-08 06:11:00|||||||||3
1654668690000|2022-06-08 06:11:30|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|3
1654668700000|2022-06-08 06:11:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|1
1654668710000|2022-06-08 06:11:50|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|7
1654668720000|2022-06-08 06:12:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654668730000|2022-06-08 06:12:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|2
1654668740000|2022-06-08 06:12:20|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|1
1654668760000|2022-06-08 06:12:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654668770000|2022-06-08 06:12:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654668820000|2022-06-08 06:13:40|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|1
1654668830000|2022-06-08 06:13:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654668840000|2022-06-08 06:14:00|||||||||2
1654668900000|2022-06-08 06:15:00|||||||||1
1654668910000|2022-06-08 06:15:10|||||||||6
1654668930000|2022-06-08 06:15:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|4
1654668950000|2022-06-08 06:15:50|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|3
1654668960000|2022-06-08 06:16:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654668980000|2022-06-08 06:16:20|||||||||1
1654668990000|2022-06-08 06:16:30|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|3
1654669040000|2022-06-08 06:17:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654669050000|2022-06-08 06:17:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|1
1654669110000|2022-06-08 06:18:30|||||||||1
1654669140000|2022-06-08 06:19:00|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|4
1654669150000|2022-06-08 06:19:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654669160000|2022-06-08 06:19:20|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|3
1654669180000|2022-06-08 06:19:40|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|3
1654669190000|2022-06-08 06:19:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|9
1654669200000|2022-06-08 06:20:00|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|3
1654669210000|2022-06-08 06:20:10|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|1
1654669230000|2022-06-08 06:20:30|||||||||2
1654669240000|2022-06-08 06:20:40|||||||||2
1654669270000|2022-06-08 06:21:10|||||||||1
1654669280000|2022-06-08 06:21:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|9
1654669290000|2022-06-08 06:21:30|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1654669300000|2022-06-08 06:21:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|0
1654669310000|2022-06-08 06:21:50|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1654669320000|2022-06-08 06:22:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|2
1654669330000|2022-06-08 06:22:10|||||||||2
1654669340000|2022-06-08 06:22:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|2
1654669350000|2022-06-08 06:22:30|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|16
1654669360000|2022-06-08 06:22:40|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|29
1654669370000|2022-06-08 06:22:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|13
1654669380000|2022-06-08 06:23:00|||||||||5
1654669410000|2022-06-08 06:23:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|10
1654669430000|2022-06-08 06:23:50|||||||||1
1654669440000|2022-06-08 06:24:00|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|1
1654669450000|2022-06-08 06:24:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654669460000|2022-06-08 06:24:20|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|1
1654669470000|2022-06-08 06:24:30|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1654669480000|2022-06-08 06:24:40|15336.4|15332.4|15339.5|15335.5|15339.5|15335.5|15336.4|15332.4|17
1654669500000|2022-06-08 06:25:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|2
1654669520000|2022-06-08 06:25:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|8
1654669530000|2022-06-08 06:25:30|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|2
1654669540000|2022-06-08 06:25:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|9
1654669550000|2022-06-08 06:25:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|4
1654669560000|2022-06-08 06:26:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|2
1654669650000|2022-06-08 06:27:30|||||||||1
1654669720000|2022-06-08 06:28:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|5
1654669740000|2022-06-08 06:29:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|18
1654669780000|2022-06-08 06:29:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|2
1654669790000|2022-06-08 06:29:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|23
1654669800000|2022-06-08 06:30:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|6
1654669810000|2022-06-08 06:30:10|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|6
1654669830000|2022-06-08 06:30:30|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|4
1654669840000|2022-06-08 06:30:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|7
1654669850000|2022-06-08 06:30:50|||||||||7
1654669860000|2022-06-08 06:31:00|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|3
1654669890000|2022-06-08 06:31:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654669900000|2022-06-08 06:31:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|10
1654669920000|2022-06-08 06:32:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|4
1654669930000|2022-06-08 06:32:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|4
1654669940000|2022-06-08 06:32:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|14
1654669970000|2022-06-08 06:32:50|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|9
1654669980000|2022-06-08 06:33:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|35
1654669990000|2022-06-08 06:33:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|1
1654670000000|2022-06-08 06:33:20|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|3
1654670010000|2022-06-08 06:33:30|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15353.6|15349.6|7
1654670020000|2022-06-08 06:33:40|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|1
1654670050000|2022-06-08 06:34:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|2
1654670060000|2022-06-08 06:34:20|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|6
1654670090000|2022-06-08 06:34:50|||||||||3
1654670100000|2022-06-08 06:35:00|||||||||3
1654670120000|2022-06-08 06:35:20|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|0
1654670130000|2022-06-08 06:35:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654670140000|2022-06-08 06:35:40|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1654670150000|2022-06-08 06:35:50|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|25
1654670160000|2022-06-08 06:36:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|4
1654670170000|2022-06-08 06:36:10|||||||||8
1654670220000|2022-06-08 06:37:00|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|9
1654670230000|2022-06-08 06:37:10|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1654670250000|2022-06-08 06:37:30|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|8
1654670260000|2022-06-08 06:37:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|2
1654670280000|2022-06-08 06:38:00|||||||||1
1654670310000|2022-06-08 06:38:30|||||||||10
1654670320000|2022-06-08 06:38:40|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|3
1654670420000|2022-06-08 06:40:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1654670490000|2022-06-08 06:41:30|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|3
1654670500000|2022-06-08 06:41:40|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|4
1654670510000|2022-06-08 06:41:50|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|2
1654670530000|2022-06-08 06:42:10|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654670540000|2022-06-08 06:42:20|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|3
1654670550000|2022-06-08 06:42:30|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|0
1654670560000|2022-06-08 06:42:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654670630000|2022-06-08 06:43:50|15344.2|15340.2|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|8
1654670640000|2022-06-08 06:44:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|5
1654670660000|2022-06-08 06:44:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|6
1654670670000|2022-06-08 06:44:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1654670750000|2022-06-08 06:45:50|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|3
1654670760000|2022-06-08 06:46:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|8
1654670790000|2022-06-08 06:46:30|||||||||1
1654670820000|2022-06-08 06:47:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|6
1654670830000|2022-06-08 06:47:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|1
1654670840000|2022-06-08 06:47:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|3
1654670850000|2022-06-08 06:47:30|||||||||4
1654670860000|2022-06-08 06:47:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|0
1654670880000|2022-06-08 06:48:00|||||||||2
1654670920000|2022-06-08 06:48:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|6
1654670930000|2022-06-08 06:48:50|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|4
1654670940000|2022-06-08 06:49:00|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|1
1654670950000|2022-06-08 06:49:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|3
1654670970000|2022-06-08 06:49:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|12
1654671000000|2022-06-08 06:50:00|||||||||1
1654671040000|2022-06-08 06:50:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|2
1654671050000|2022-06-08 06:50:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654671060000|2022-06-08 06:51:00|||||||||1
1654671080000|2022-06-08 06:51:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|7
1654671110000|2022-06-08 06:51:50|||||||||11
1654671120000|2022-06-08 06:52:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654671130000|2022-06-08 06:52:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1654671180000|2022-06-08 06:53:00|||||||||1
1654671200000|2022-06-08 06:53:20|15353.6|15349.6|15355.1|15351.1|15356.7|15352.7|15350.4|15346.4|21
1654671210000|2022-06-08 06:53:30|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654671220000|2022-06-08 06:53:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|4
1654671230000|2022-06-08 06:53:50|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|1
1654671240000|2022-06-08 06:54:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|1
1654671250000|2022-06-08 06:54:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|3
1654671260000|2022-06-08 06:54:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1654671280000|2022-06-08 06:54:40|15353.6|15349.6|15352|15348|15353.6|15349.6|15352|15348|7
1654671290000|2022-06-08 06:54:50|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|2
1654671300000|2022-06-08 06:55:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1654671310000|2022-06-08 06:55:10|||||||||13
1654671350000|2022-06-08 06:55:50|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654671360000|2022-06-08 06:56:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|9
1654671370000|2022-06-08 06:56:10|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|1
1654671380000|2022-06-08 06:56:20|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|3
1654671390000|2022-06-08 06:56:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1654671420000|2022-06-08 06:57:00|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|3
1654671430000|2022-06-08 06:57:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|16
1654671440000|2022-06-08 06:57:20|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|2
1654671450000|2022-06-08 06:57:30|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|18
1654671460000|2022-06-08 06:57:40|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|3
1654671470000|2022-06-08 06:57:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|5
1654671480000|2022-06-08 06:58:00|15361.4|15357.4|15356.7|15352.7|15361.4|15357.4|15356.7|15352.7|10
1654671490000|2022-06-08 06:58:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|0
1654671500000|2022-06-08 06:58:20|15355.1|15351.1|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|7
1654671510000|2022-06-08 06:58:30|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|2
1654671520000|2022-06-08 06:58:40|15355.1|15351.1|15350.4|15346.4|15355.1|15351.1|15350.4|15346.4|2
1654671530000|2022-06-08 06:58:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|42
1654671540000|2022-06-08 06:59:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|5
1654671560000|2022-06-08 06:59:20|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|5
1654671570000|2022-06-08 06:59:30|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|2
1654671580000|2022-06-08 06:59:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|3
1654671590000|2022-06-08 06:59:50|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|0
1654671600000|2022-06-08 07:00:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|19
1654671610000|2022-06-08 07:00:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|7
1654671620000|2022-06-08 07:00:20|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|9
1654671630000|2022-06-08 07:00:30|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|8
1654671640000|2022-06-08 07:00:40|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|0
1654671650000|2022-06-08 07:00:50|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|1
1654671660000|2022-06-08 07:01:00|||||||||5
1654671670000|2022-06-08 07:01:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|2
1654671680000|2022-06-08 07:01:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654671690000|2022-06-08 07:01:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|2
1654671700000|2022-06-08 07:01:40|||||||||3
1654671710000|2022-06-08 07:01:50|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|3
1654671720000|2022-06-08 07:02:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|2
1654671730000|2022-06-08 07:02:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|5
1654671740000|2022-06-08 07:02:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654671750000|2022-06-08 07:02:30|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|8
1654671760000|2022-06-08 07:02:40|15358.3|15354.3|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|15
1654671770000|2022-06-08 07:02:50|15359.8|15355.8|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|11
1654671780000|2022-06-08 07:03:00|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|2
1654671790000|2022-06-08 07:03:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654671800000|2022-06-08 07:03:20|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|10
1654671830000|2022-06-08 07:03:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|0
1654671840000|2022-06-08 07:04:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|9
1654671860000|2022-06-08 07:04:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|3
1654671870000|2022-06-08 07:04:30|15352|15348|15347.3|15343.3|15352|15348|15347.3|15343.3|1
1654671880000|2022-06-08 07:04:40|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|4
1654671890000|2022-06-08 07:04:50|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1654671900000|2022-06-08 07:05:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|8
1654671910000|2022-06-08 07:05:10|15348.9|15344.9|15356.7|15352.7|15356.7|15352.7|15347.3|15343.3|10
1654671930000|2022-06-08 07:05:30|15353.6|15349.6|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|2
1654671940000|2022-06-08 07:05:40|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|2
1654671950000|2022-06-08 07:05:50|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1654671970000|2022-06-08 07:06:10|||||||||4
1654672000000|2022-06-08 07:06:40|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|28
1654672010000|2022-06-08 07:06:50|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|1
1654672020000|2022-06-08 07:07:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|10
1654672030000|2022-06-08 07:07:10|||||||||7
1654672040000|2022-06-08 07:07:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654672050000|2022-06-08 07:07:30|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|1
1654672060000|2022-06-08 07:07:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|7
1654672070000|2022-06-08 07:07:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|6
1654672080000|2022-06-08 07:08:00|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|22
1654672090000|2022-06-08 07:08:10|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|13
1654672100000|2022-06-08 07:08:20|15362.9|15358.9|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|14
1654672110000|2022-06-08 07:08:30|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|5
1654672140000|2022-06-08 07:09:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|6
1654672150000|2022-06-08 07:09:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|20
1654672160000|2022-06-08 07:09:20|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|19
1654672170000|2022-06-08 07:09:30|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|13
1654672180000|2022-06-08 07:09:40|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|25
1654672200000|2022-06-08 07:10:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|12
1654672210000|2022-06-08 07:10:10|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|5
1654672220000|2022-06-08 07:10:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|0
1654672230000|2022-06-08 07:10:30|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|14
1654672250000|2022-06-08 07:10:50|||||||||12
1654672260000|2022-06-08 07:11:00|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|2
1654672280000|2022-06-08 07:11:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|10
1654672290000|2022-06-08 07:11:30|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15358.3|15354.3|3
1654672300000|2022-06-08 07:11:40|||||||||1
1654672320000|2022-06-08 07:12:00|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|34
1654672330000|2022-06-08 07:12:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|14
1654672340000|2022-06-08 07:12:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|5
1654672350000|2022-06-08 07:12:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|7
1654672360000|2022-06-08 07:12:40|15358.3|15354.3|15361.4|15357.4|15361.4|15357.4|15358.3|15354.3|4
1654672370000|2022-06-08 07:12:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1654672380000|2022-06-08 07:13:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|10
1654672390000|2022-06-08 07:13:10|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|9
1654672410000|2022-06-08 07:13:30|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|6
1654672420000|2022-06-08 07:13:40|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|2
1654672430000|2022-06-08 07:13:50|15358.3|15354.3|15358.3|15354.3|15359.8|15355.8|15358.3|15354.3|1
1654672440000|2022-06-08 07:14:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|7
1654672470000|2022-06-08 07:14:30|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|4
1654672480000|2022-06-08 07:14:40|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|7
1654672490000|2022-06-08 07:14:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1654672500000|2022-06-08 07:15:00|15361.4|15357.4|15362.9|15358.9|15364.5|15360.5|15361.4|15357.4|10
1654672510000|2022-06-08 07:15:10|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|0
1654672520000|2022-06-08 07:15:20|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|1
1654672530000|2022-06-08 07:15:30|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|4
1654672540000|2022-06-08 07:15:40|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|0
1654672560000|2022-06-08 07:16:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|1
1654672570000|2022-06-08 07:16:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|14
1654672590000|2022-06-08 07:16:30|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|20
1654672600000|2022-06-08 07:16:40|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|4
1654672610000|2022-06-08 07:16:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|2
1654672630000|2022-06-08 07:17:10|15362.9|15358.9|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|9
1654672640000|2022-06-08 07:17:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|1
1654672650000|2022-06-08 07:17:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|5
1654672660000|2022-06-08 07:17:40|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|0
1654672680000|2022-06-08 07:18:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|5
1654672690000|2022-06-08 07:18:10|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|2
1654672700000|2022-06-08 07:18:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654672720000|2022-06-08 07:18:40|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|10
1654672730000|2022-06-08 07:18:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1654672760000|2022-06-08 07:19:20|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|4
1654672770000|2022-06-08 07:19:30|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|0
1654672780000|2022-06-08 07:19:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|12
1654672790000|2022-06-08 07:19:50|15352|15348|15352|15348|15352|15348|15350.4|15346.4|1
1654672800000|2022-06-08 07:20:00|15350.4|15346.4|15352|15348|15352|15348|15350.4|15346.4|2
1654672810000|2022-06-08 07:20:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|2
1654672820000|2022-06-08 07:20:20|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|2
1654672840000|2022-06-08 07:20:40|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|1
1654672850000|2022-06-08 07:20:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1654672890000|2022-06-08 07:21:30|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|3
1654672900000|2022-06-08 07:21:40|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|14
1654672910000|2022-06-08 07:21:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|17
1654672920000|2022-06-08 07:22:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|2
1654672930000|2022-06-08 07:22:10|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|7
1654672940000|2022-06-08 07:22:20|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15345.8|15341.8|4
1654672950000|2022-06-08 07:22:30|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|7
1654672960000|2022-06-08 07:22:40|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|6
1654672980000|2022-06-08 07:23:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|4
1654672990000|2022-06-08 07:23:10|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|13
1654673000000|2022-06-08 07:23:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654673010000|2022-06-08 07:23:30|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|1
1654673020000|2022-06-08 07:23:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654673030000|2022-06-08 07:23:50|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|24
1654673040000|2022-06-08 07:24:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1654673050000|2022-06-08 07:24:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|2
1654673060000|2022-06-08 07:24:20|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|5
1654673070000|2022-06-08 07:24:30|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|4
1654673080000|2022-06-08 07:24:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654673090000|2022-06-08 07:24:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|11
1654673100000|2022-06-08 07:25:00|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|7
1654673170000|2022-06-08 07:26:10|||||||||17
1654673180000|2022-06-08 07:26:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1654673190000|2022-06-08 07:26:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1654673200000|2022-06-08 07:26:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1654673220000|2022-06-08 07:27:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1654673240000|2022-06-08 07:27:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|3
1654673250000|2022-06-08 07:27:30|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|1
1654673260000|2022-06-08 07:27:40|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|3
1654673280000|2022-06-08 07:28:00|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|5
1654673290000|2022-06-08 07:28:10|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|0
1654673300000|2022-06-08 07:28:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|3
1654673310000|2022-06-08 07:28:30|||||||||5
1654673330000|2022-06-08 07:28:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|9
1654673380000|2022-06-08 07:29:40|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|10
1654673400000|2022-06-08 07:30:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|6
1654673430000|2022-06-08 07:30:30|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|7
1654673440000|2022-06-08 07:30:40|15348.9|15344.9|15353.6|15349.6|15353.6|15349.6|15348.9|15344.9|3
1654673460000|2022-06-08 07:31:00|||||||||2
1654673470000|2022-06-08 07:31:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|2
1654673480000|2022-06-08 07:31:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1654673490000|2022-06-08 07:31:30|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1654673550000|2022-06-08 07:32:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654673580000|2022-06-08 07:33:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|17
1654673590000|2022-06-08 07:33:10|||||||||5
1654673600000|2022-06-08 07:33:20|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|0
1654673610000|2022-06-08 07:33:30|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|1
1654673620000|2022-06-08 07:33:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|1
1654673630000|2022-06-08 07:33:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|5
1654673640000|2022-06-08 07:34:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|7
1654673650000|2022-06-08 07:34:10|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|0
1654673660000|2022-06-08 07:34:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|1
1654673670000|2022-06-08 07:34:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1654673680000|2022-06-08 07:34:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1654673700000|2022-06-08 07:35:00|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|3
1654673720000|2022-06-08 07:35:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654673750000|2022-06-08 07:35:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1654673760000|2022-06-08 07:36:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|1
1654673770000|2022-06-08 07:36:10|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|9
1654673790000|2022-06-08 07:36:30|||||||||3
1654673800000|2022-06-08 07:36:40|||||||||15
1654673810000|2022-06-08 07:36:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1654673820000|2022-06-08 07:37:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|0
1654673830000|2022-06-08 07:37:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|2
1654673840000|2022-06-08 07:37:20|||||||||5
1654673850000|2022-06-08 07:37:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654673860000|2022-06-08 07:37:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1654673900000|2022-06-08 07:38:20|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|4
1654673910000|2022-06-08 07:38:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|0
1654673940000|2022-06-08 07:39:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1654673980000|2022-06-08 07:39:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654673990000|2022-06-08 07:39:50|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|0
1654674000000|2022-06-08 07:40:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|0
1654674030000|2022-06-08 07:40:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|18
1654674040000|2022-06-08 07:40:40|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15336.4|15332.4|4
1654674070000|2022-06-08 07:41:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|6
1654674090000|2022-06-08 07:41:30|||||||||1
1654674110000|2022-06-08 07:41:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|7
1654674120000|2022-06-08 07:42:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|23
1654674130000|2022-06-08 07:42:10|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|15
1654674140000|2022-06-08 07:42:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|13
1654674150000|2022-06-08 07:42:30|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|20
1654674160000|2022-06-08 07:42:40|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|1
1654674170000|2022-06-08 07:42:50|15327|15323|15327|15323|15327|15323|15325.4|15321.4|10
1654674180000|2022-06-08 07:43:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|29
1654674190000|2022-06-08 07:43:10|15327|15323|15327|15323|15327|15323|15327|15323|1
1654674200000|2022-06-08 07:43:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|1
1654674220000|2022-06-08 07:43:40|||||||||5
1654674260000|2022-06-08 07:44:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654674270000|2022-06-08 07:44:30|||||||||2
1654674280000|2022-06-08 07:44:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|6
1654674290000|2022-06-08 07:44:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|1
1654674300000|2022-06-08 07:45:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|3
1654674310000|2022-06-08 07:45:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|2
1654674330000|2022-06-08 07:45:30|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|5
1654674340000|2022-06-08 07:45:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654674360000|2022-06-08 07:46:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|5
1654674370000|2022-06-08 07:46:10|||||||||7
1654674380000|2022-06-08 07:46:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|3
1654674390000|2022-06-08 07:46:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654674400000|2022-06-08 07:46:40|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|2
1654674410000|2022-06-08 07:46:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|0
1654674420000|2022-06-08 07:47:00|15336.4|15332.4|15337.9|15333.9|15339.5|15335.5|15336.4|15332.4|0
1654674450000|2022-06-08 07:47:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1654674500000|2022-06-08 07:48:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|1
1654674510000|2022-06-08 07:48:30|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|3
1654674520000|2022-06-08 07:48:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1654674530000|2022-06-08 07:48:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|6
1654674540000|2022-06-08 07:49:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1654674550000|2022-06-08 07:49:10|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|1
1654674570000|2022-06-08 07:49:30|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1654674580000|2022-06-08 07:49:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654674620000|2022-06-08 07:50:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1654674630000|2022-06-08 07:50:30|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|3
1654674640000|2022-06-08 07:50:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|14
1654674680000|2022-06-08 07:51:20|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|21
1654674690000|2022-06-08 07:51:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654674700000|2022-06-08 07:51:40|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|38
1654674710000|2022-06-08 07:51:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654674720000|2022-06-08 07:52:00|||||||||9
1654674740000|2022-06-08 07:52:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|46
1654674750000|2022-06-08 07:52:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|3
1654674770000|2022-06-08 07:52:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|29
1654674780000|2022-06-08 07:53:00|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|15
1654674790000|2022-06-08 07:53:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|14
1654674800000|2022-06-08 07:53:20|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|10
1654674810000|2022-06-08 07:53:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654674820000|2022-06-08 07:53:40|||||||||2
1654674830000|2022-06-08 07:53:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|7
1654674840000|2022-06-08 07:54:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|3
1654674850000|2022-06-08 07:54:10|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|0
1654674860000|2022-06-08 07:54:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654674870000|2022-06-08 07:54:30|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|2
1654674890000|2022-06-08 07:54:50|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|1
1654674900000|2022-06-08 07:55:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|5
1654674910000|2022-06-08 07:55:10|||||||||16
1654674940000|2022-06-08 07:55:40|||||||||12
1654674950000|2022-06-08 07:55:50|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|0
1654674960000|2022-06-08 07:56:00|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|3
1654674970000|2022-06-08 07:56:10|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|32
1654674980000|2022-06-08 07:56:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|19
1654674990000|2022-06-08 07:56:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|9
1654675010000|2022-06-08 07:56:50|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|9
1654675020000|2022-06-08 07:57:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|20
1654675080000|2022-06-08 07:58:00|||||||||42
1654675110000|2022-06-08 07:58:30|||||||||7
1654675140000|2022-06-08 07:59:00|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|2
1654675150000|2022-06-08 07:59:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654675160000|2022-06-08 07:59:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654675170000|2022-06-08 07:59:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|49
1654675180000|2022-06-08 07:59:40|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|13
1654675190000|2022-06-08 07:59:50|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|6
1654675200000|2022-06-08 08:00:00|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|7
1654675210000|2022-06-08 08:00:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|6
1654675220000|2022-06-08 08:00:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1654675230000|2022-06-08 08:00:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|10
1654675250000|2022-06-08 08:00:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|4
1654675260000|2022-06-08 08:01:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|3
1654675270000|2022-06-08 08:01:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|7
1654675280000|2022-06-08 08:01:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1654675310000|2022-06-08 08:01:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|8
1654675320000|2022-06-08 08:02:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|5
1654675330000|2022-06-08 08:02:10|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|73
1654675340000|2022-06-08 08:02:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|9
1654675360000|2022-06-08 08:02:40|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|4
1654675370000|2022-06-08 08:02:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|3
1654675380000|2022-06-08 08:03:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|4
1654675390000|2022-06-08 08:03:10|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|3
1654675410000|2022-06-08 08:03:30|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|0
1654675420000|2022-06-08 08:03:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|11
1654675430000|2022-06-08 08:03:50|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|2
1654675440000|2022-06-08 08:04:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|15
1654675460000|2022-06-08 08:04:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|6
1654675470000|2022-06-08 08:04:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654675480000|2022-06-08 08:04:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|1
1654675500000|2022-06-08 08:05:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1654675520000|2022-06-08 08:05:20|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|7
1654675530000|2022-06-08 08:05:30|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1654675540000|2022-06-08 08:05:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1654675550000|2022-06-08 08:05:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1654675560000|2022-06-08 08:06:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|2
1654675570000|2022-06-08 08:06:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|1
1654675580000|2022-06-08 08:06:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654675590000|2022-06-08 08:06:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654675600000|2022-06-08 08:06:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|3
1654675610000|2022-06-08 08:06:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654675640000|2022-06-08 08:07:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1654675650000|2022-06-08 08:07:30|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|1
1654675660000|2022-06-08 08:07:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654675680000|2022-06-08 08:08:00|||||||||1
1654675690000|2022-06-08 08:08:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1654675700000|2022-06-08 08:08:20|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1654675710000|2022-06-08 08:08:30|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1654675720000|2022-06-08 08:08:40|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1654675740000|2022-06-08 08:09:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|5
1654675750000|2022-06-08 08:09:10|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|9
1654675760000|2022-06-08 08:09:20|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|5
1654675770000|2022-06-08 08:09:30|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1654675780000|2022-06-08 08:09:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|0
1654675790000|2022-06-08 08:09:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654675800000|2022-06-08 08:10:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1654675840000|2022-06-08 08:10:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|6
1654675850000|2022-06-08 08:10:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1654675860000|2022-06-08 08:11:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|4
1654675870000|2022-06-08 08:11:10|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|1
1654675880000|2022-06-08 08:11:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654675900000|2022-06-08 08:11:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|2
1654675920000|2022-06-08 08:12:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|7
1654675930000|2022-06-08 08:12:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|3
1654675950000|2022-06-08 08:12:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|12
1654675960000|2022-06-08 08:12:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|2
1654675970000|2022-06-08 08:12:50|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654675980000|2022-06-08 08:13:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654675990000|2022-06-08 08:13:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|1
1654676000000|2022-06-08 08:13:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|8
1654676010000|2022-06-08 08:13:30|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|9
1654676020000|2022-06-08 08:13:40|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|4
1654676060000|2022-06-08 08:14:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|25
1654676070000|2022-06-08 08:14:30|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|1
1654676080000|2022-06-08 08:14:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654676090000|2022-06-08 08:14:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|9
1654676100000|2022-06-08 08:15:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|10
1654676130000|2022-06-08 08:15:30|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|30
1654676140000|2022-06-08 08:15:40|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|18
1654676160000|2022-06-08 08:16:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|4
1654676170000|2022-06-08 08:16:10|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|28
1654676180000|2022-06-08 08:16:20|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|6
1654676190000|2022-06-08 08:16:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1654676210000|2022-06-08 08:16:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|24
1654676220000|2022-06-08 08:17:00|||||||||8
1654676240000|2022-06-08 08:17:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|9
1654676250000|2022-06-08 08:17:30|||||||||5
1654676260000|2022-06-08 08:17:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|25
1654676270000|2022-06-08 08:17:50|15327|15323|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|9
1654676280000|2022-06-08 08:18:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|28
1654676290000|2022-06-08 08:18:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|5
1654676300000|2022-06-08 08:18:20|||||||||1
1654676310000|2022-06-08 08:18:30|||||||||1
1654676320000|2022-06-08 08:18:40|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|9
1654676330000|2022-06-08 08:18:50|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|4
1654676340000|2022-06-08 08:19:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|3
1654676350000|2022-06-08 08:19:10|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1654676360000|2022-06-08 08:19:20|15323.9|15319.9|15325.4|15321.4|15327|15323|15323.9|15319.9|2
1654676370000|2022-06-08 08:19:30|15327|15323|15327|15323|15327|15323|15325.4|15321.4|8
1654676380000|2022-06-08 08:19:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1654676390000|2022-06-08 08:19:50|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|15
1654676400000|2022-06-08 08:20:00|||||||||1
1654676410000|2022-06-08 08:20:10|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|4
1654676420000|2022-06-08 08:20:20|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|5
1654676430000|2022-06-08 08:20:30|15327|15323|15327|15323|15327|15323|15327|15323|6
1654676440000|2022-06-08 08:20:40|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|1
1654676450000|2022-06-08 08:20:50|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|0
1654676460000|2022-06-08 08:21:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|1
1654676470000|2022-06-08 08:21:10|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|0
1654676480000|2022-06-08 08:21:20|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|2
1654676510000|2022-06-08 08:21:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|8
1654676530000|2022-06-08 08:22:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1654676540000|2022-06-08 08:22:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|0
1654676560000|2022-06-08 08:22:40|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|2
1654676570000|2022-06-08 08:22:50|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|0
1654676580000|2022-06-08 08:23:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|0
1654676590000|2022-06-08 08:23:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1654676600000|2022-06-08 08:23:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|0
1654676620000|2022-06-08 08:23:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|3
1654676640000|2022-06-08 08:24:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1654676690000|2022-06-08 08:24:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1654676700000|2022-06-08 08:25:00|15330.1|15326.1|15327|15323|15331.7|15327.7|15325.4|15321.4|4
1654676710000|2022-06-08 08:25:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654676730000|2022-06-08 08:25:30|||||||||3
1654676740000|2022-06-08 08:25:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1654676750000|2022-06-08 08:25:50|||||||||6
1654676790000|2022-06-08 08:26:30|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|35
1654676800000|2022-06-08 08:26:40|15316.1|15312.1|15320.8|15316.8|15322.3|15318.3|15316.1|15312.1|79
1654676820000|2022-06-08 08:27:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|2
1654676830000|2022-06-08 08:27:10|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|15
1654676840000|2022-06-08 08:27:20|||||||||19
1654676860000|2022-06-08 08:27:40|||||||||10
1654676870000|2022-06-08 08:27:50|||||||||3
1654676880000|2022-06-08 08:28:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|5
1654676890000|2022-06-08 08:28:10|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15
1654676900000|2022-06-08 08:28:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|1
1654676910000|2022-06-08 08:28:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|4
1654676920000|2022-06-08 08:28:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|3
1654676930000|2022-06-08 08:28:50|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|19
1654676940000|2022-06-08 08:29:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|1
1654676950000|2022-06-08 08:29:10|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|5
1654676960000|2022-06-08 08:29:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1654676970000|2022-06-08 08:29:30|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|6
1654677000000|2022-06-08 08:30:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|9
1654677040000|2022-06-08 08:30:40|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|7
1654677050000|2022-06-08 08:30:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|4
1654677070000|2022-06-08 08:31:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|2
1654677080000|2022-06-08 08:31:20|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|21
1654677090000|2022-06-08 08:31:30|||||||||2
1654677110000|2022-06-08 08:31:50|||||||||13
1654677120000|2022-06-08 08:32:00|||||||||12
1654677140000|2022-06-08 08:32:20|||||||||1
1654677210000|2022-06-08 08:33:30|||||||||13
1654677250000|2022-06-08 08:34:10|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|42
1654677260000|2022-06-08 08:34:20|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|40
1654677270000|2022-06-08 08:34:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|32
1654677280000|2022-06-08 08:34:40|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|30
1654677290000|2022-06-08 08:34:50|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|60
1654677300000|2022-06-08 08:35:00|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|24
1654677310000|2022-06-08 08:35:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|4
1654677320000|2022-06-08 08:35:20|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|28
1654677330000|2022-06-08 08:35:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|27
1654677360000|2022-06-08 08:36:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654677410000|2022-06-08 08:36:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|11
1654677420000|2022-06-08 08:37:00|15325.4|15321.4|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|11
1654677430000|2022-06-08 08:37:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|11
1654677460000|2022-06-08 08:37:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|4
1654677490000|2022-06-08 08:38:10|||||||||2
1654677610000|2022-06-08 08:40:10|||||||||5
1654677620000|2022-06-08 08:40:20|||||||||1
1654677630000|2022-06-08 08:40:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1654677640000|2022-06-08 08:40:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654677650000|2022-06-08 08:40:50|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|9
1654677660000|2022-06-08 08:41:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|4
1654677670000|2022-06-08 08:41:10|||||||||3
1654677680000|2022-06-08 08:41:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1654677700000|2022-06-08 08:41:40|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|37
1654677710000|2022-06-08 08:41:50|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|7
1654677730000|2022-06-08 08:42:10|||||||||2
1654677750000|2022-06-08 08:42:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|3
1654677770000|2022-06-08 08:42:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|4
1654677780000|2022-06-08 08:43:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|8
1654677810000|2022-06-08 08:43:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|12
1654677820000|2022-06-08 08:43:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654677830000|2022-06-08 08:43:50|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|8
1654677870000|2022-06-08 08:44:30|||||||||1
1654677880000|2022-06-08 08:44:40|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1654677940000|2022-06-08 08:45:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|10
1654677950000|2022-06-08 08:45:50|||||||||2
1654677960000|2022-06-08 08:46:00|||||||||8
1654677970000|2022-06-08 08:46:10|||||||||3
1654677980000|2022-06-08 08:46:20|||||||||28
1654678050000|2022-06-08 08:47:30|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|10
1654678060000|2022-06-08 08:47:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654678070000|2022-06-08 08:47:50|||||||||1
1654678090000|2022-06-08 08:48:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|6
1654678110000|2022-06-08 08:48:30|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|3
1654678120000|2022-06-08 08:48:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654678170000|2022-06-08 08:49:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1654678190000|2022-06-08 08:49:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|4
1654678210000|2022-06-08 08:50:10|||||||||1
1654678260000|2022-06-08 08:51:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|2
1654678270000|2022-06-08 08:51:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1654678280000|2022-06-08 08:51:20|||||||||5
1654678300000|2022-06-08 08:51:40|||||||||1
1654678310000|2022-06-08 08:51:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1654678320000|2022-06-08 08:52:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|5
1654678340000|2022-06-08 08:52:20|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|59
1654678350000|2022-06-08 08:52:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|3
1654678360000|2022-06-08 08:52:40|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|14
1654678370000|2022-06-08 08:52:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|1
1654678390000|2022-06-08 08:53:10|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|0
1654678400000|2022-06-08 08:53:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1654678410000|2022-06-08 08:53:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|7
1654678450000|2022-06-08 08:54:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|70
1654678470000|2022-06-08 08:54:30|||||||||3
1654678490000|2022-06-08 08:54:50|||||||||2
1654678500000|2022-06-08 08:55:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|3
1654678520000|2022-06-08 08:55:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|1
1654678530000|2022-06-08 08:55:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|10
1654678550000|2022-06-08 08:55:50|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|1
1654678560000|2022-06-08 08:56:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|1
1654678620000|2022-06-08 08:57:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|7
1654678630000|2022-06-08 08:57:10|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|4
1654678650000|2022-06-08 08:57:30|||||||||1
1654678660000|2022-06-08 08:57:40|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|4
1654678670000|2022-06-08 08:57:50|||||||||2
1654678680000|2022-06-08 08:58:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|4
1654678690000|2022-06-08 08:58:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|9
1654678710000|2022-06-08 08:58:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|8
1654678740000|2022-06-08 08:59:00|15328.6|15324.6|15327|15323|15328.6|15324.6|15325.4|15321.4|9
1654678750000|2022-06-08 08:59:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1654678770000|2022-06-08 08:59:30|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|3
1654678780000|2022-06-08 08:59:40|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1
1654678790000|2022-06-08 08:59:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|7
1654678800000|2022-06-08 09:00:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|10
1654678850000|2022-06-08 09:00:50|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|3
1654678860000|2022-06-08 09:01:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|1
1654678920000|2022-06-08 09:02:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|11
1654678930000|2022-06-08 09:02:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|7
1654678950000|2022-06-08 09:02:30|||||||||1
1654678960000|2022-06-08 09:02:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|9
1654678970000|2022-06-08 09:02:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654679010000|2022-06-08 09:03:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|4
1654679020000|2022-06-08 09:03:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654679040000|2022-06-08 09:04:00|||||||||3
1654679050000|2022-06-08 09:04:10|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|14
1654679080000|2022-06-08 09:04:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|8
1654679090000|2022-06-08 09:04:50|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|4
1654679100000|2022-06-08 09:05:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654679110000|2022-06-08 09:05:10|15333.3|15329.3|15330.1|15326.1|15334.8|15330.8|15330.1|15326.1|9
1654679120000|2022-06-08 09:05:20|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|2
1654679130000|2022-06-08 09:05:30|||||||||23
1654679150000|2022-06-08 09:05:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1654679160000|2022-06-08 09:06:00|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|4
1654679170000|2022-06-08 09:06:10|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|2
1654679190000|2022-06-08 09:06:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|4
1654679210000|2022-06-08 09:06:50|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|17
1654679220000|2022-06-08 09:07:00|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|12
1654679230000|2022-06-08 09:07:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|11
1654679240000|2022-06-08 09:07:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|9
1654679290000|2022-06-08 09:08:10|||||||||2
1654679300000|2022-06-08 09:08:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|6
1654679330000|2022-06-08 09:08:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1654679340000|2022-06-08 09:09:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|19
1654679350000|2022-06-08 09:09:10|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|10
1654679360000|2022-06-08 09:09:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|11
1654679370000|2022-06-08 09:09:30|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|14
1654679380000|2022-06-08 09:09:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654679390000|2022-06-08 09:09:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|0
1654679460000|2022-06-08 09:11:00|||||||||9
1654679470000|2022-06-08 09:11:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|4
1654679480000|2022-06-08 09:11:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|12
1654679500000|2022-06-08 09:11:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|8
1654679510000|2022-06-08 09:11:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654679520000|2022-06-08 09:12:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|35
1654679530000|2022-06-08 09:12:10|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1654679560000|2022-06-08 09:12:40|||||||||4
1654679570000|2022-06-08 09:12:50|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1654679580000|2022-06-08 09:13:00|||||||||3
1654679620000|2022-06-08 09:13:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|9
1654679630000|2022-06-08 09:13:50|||||||||1
1654679640000|2022-06-08 09:14:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|13
1654679650000|2022-06-08 09:14:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|13
1654679670000|2022-06-08 09:14:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|23
1654679680000|2022-06-08 09:14:40|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|5
1654679690000|2022-06-08 09:14:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|8
1654679700000|2022-06-08 09:15:00|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|3
1654679720000|2022-06-08 09:15:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654679730000|2022-06-08 09:15:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|9
1654679750000|2022-06-08 09:15:50|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|2
1654679760000|2022-06-08 09:16:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654679770000|2022-06-08 09:16:10|||||||||8
1654679780000|2022-06-08 09:16:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|8
1654679820000|2022-06-08 09:17:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|3
1654679830000|2022-06-08 09:17:10|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|7
1654679840000|2022-06-08 09:17:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654679860000|2022-06-08 09:17:40|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|3
1654679870000|2022-06-08 09:17:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|4
1654679880000|2022-06-08 09:18:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|5
1654679890000|2022-06-08 09:18:10|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|17
1654679900000|2022-06-08 09:18:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|2
1654679910000|2022-06-08 09:18:30|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|38
1654679920000|2022-06-08 09:18:40|||||||||16
1654679940000|2022-06-08 09:19:00|||||||||25
1654679960000|2022-06-08 09:19:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|5
1654679990000|2022-06-08 09:19:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|12
1654680000000|2022-06-08 09:20:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|22
1654680020000|2022-06-08 09:20:20|||||||||12
1654680040000|2022-06-08 09:20:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|3
1654680050000|2022-06-08 09:20:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|29
1654680060000|2022-06-08 09:21:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|14
1654680070000|2022-06-08 09:21:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|9
1654680080000|2022-06-08 09:21:20|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|16
1654680090000|2022-06-08 09:21:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|5
1654680110000|2022-06-08 09:21:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|3
1654680120000|2022-06-08 09:22:00|||||||||8
1654680130000|2022-06-08 09:22:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1654680140000|2022-06-08 09:22:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|11
1654680170000|2022-06-08 09:22:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|16
1654680180000|2022-06-08 09:23:00|||||||||7
1654680220000|2022-06-08 09:23:40|||||||||10
1654680240000|2022-06-08 09:24:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|2
1654680250000|2022-06-08 09:24:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1654680270000|2022-06-08 09:24:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654680280000|2022-06-08 09:24:40|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1654680290000|2022-06-08 09:24:50|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|10
1654680300000|2022-06-08 09:25:00|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|5
1654680310000|2022-06-08 09:25:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654680320000|2022-06-08 09:25:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|3
1654680330000|2022-06-08 09:25:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|5
1654680360000|2022-06-08 09:26:00|||||||||5
1654680390000|2022-06-08 09:26:30|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|15
1654680400000|2022-06-08 09:26:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|3
1654680410000|2022-06-08 09:26:50|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|2
1654680420000|2022-06-08 09:27:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|6
1654680430000|2022-06-08 09:27:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1654680440000|2022-06-08 09:27:20|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|2
1654680450000|2022-06-08 09:27:30|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|5
1654680480000|2022-06-08 09:28:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|9
1654680530000|2022-06-08 09:28:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|8
1654680540000|2022-06-08 09:29:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|3
1654680560000|2022-06-08 09:29:20|||||||||10
1654680570000|2022-06-08 09:29:30|||||||||1
1654680580000|2022-06-08 09:29:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|8
1654680590000|2022-06-08 09:29:50|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|6
1654680600000|2022-06-08 09:30:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|11
1654680610000|2022-06-08 09:30:10|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|15
1654680620000|2022-06-08 09:30:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|1
1654680630000|2022-06-08 09:30:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|9
1654680640000|2022-06-08 09:30:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|7
1654680660000|2022-06-08 09:31:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1654680670000|2022-06-08 09:31:10|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1654680680000|2022-06-08 09:31:20|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|42
1654680690000|2022-06-08 09:31:30|15323.9|15319.9|15327|15323|15327|15323|15323.9|15319.9|0
1654680700000|2022-06-08 09:31:40|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|11
1654680710000|2022-06-08 09:31:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654680720000|2022-06-08 09:32:00|||||||||3
1654680740000|2022-06-08 09:32:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1654680750000|2022-06-08 09:32:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|3
1654680760000|2022-06-08 09:32:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1654680770000|2022-06-08 09:32:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|5
1654680780000|2022-06-08 09:33:00|||||||||1
1654680860000|2022-06-08 09:34:20|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|8
1654680870000|2022-06-08 09:34:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654680880000|2022-06-08 09:34:40|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|5
1654680890000|2022-06-08 09:34:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1654680900000|2022-06-08 09:35:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|2
1654680910000|2022-06-08 09:35:10|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|11
1654680940000|2022-06-08 09:35:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1654680960000|2022-06-08 09:36:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|5
1654680970000|2022-06-08 09:36:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1654680980000|2022-06-08 09:36:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654681000000|2022-06-08 09:36:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654681010000|2022-06-08 09:36:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|4
1654681020000|2022-06-08 09:37:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1654681090000|2022-06-08 09:38:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|8
1654681100000|2022-06-08 09:38:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654681120000|2022-06-08 09:38:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1654681140000|2022-06-08 09:39:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654681160000|2022-06-08 09:39:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|8
1654681200000|2022-06-08 09:40:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|5
1654681210000|2022-06-08 09:40:10|||||||||4
1654681340000|2022-06-08 09:42:20|||||||||1
1654681360000|2022-06-08 09:42:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|3
1654681370000|2022-06-08 09:42:50|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|2
1654681380000|2022-06-08 09:43:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654681390000|2022-06-08 09:43:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|2
1654681400000|2022-06-08 09:43:20|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|3
1654681410000|2022-06-08 09:43:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|21
1654681420000|2022-06-08 09:43:40|||||||||6
1654681450000|2022-06-08 09:44:10|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1654681460000|2022-06-08 09:44:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654681470000|2022-06-08 09:44:30|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654681480000|2022-06-08 09:44:40|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|3
1654681500000|2022-06-08 09:45:00|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|2
1654681510000|2022-06-08 09:45:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|0
1654681540000|2022-06-08 09:45:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1654681560000|2022-06-08 09:46:00|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|4
1654681570000|2022-06-08 09:46:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654681580000|2022-06-08 09:46:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654681590000|2022-06-08 09:46:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654681600000|2022-06-08 09:46:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|9
1654681610000|2022-06-08 09:46:50|||||||||1
1654681620000|2022-06-08 09:47:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|1
1654681630000|2022-06-08 09:47:10|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|1
1654681640000|2022-06-08 09:47:20|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|6
1654681650000|2022-06-08 09:47:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|2
1654681700000|2022-06-08 09:48:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|3
1654681710000|2022-06-08 09:48:30|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|1
1654681720000|2022-06-08 09:48:40|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1654681740000|2022-06-08 09:49:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|2
1654681760000|2022-06-08 09:49:20|||||||||2
1654681770000|2022-06-08 09:49:30|||||||||2
1654681780000|2022-06-08 09:49:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1654681800000|2022-06-08 09:50:00|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1654681810000|2022-06-08 09:50:10|||||||||7
1654681820000|2022-06-08 09:50:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|18
1654681840000|2022-06-08 09:50:40|||||||||2
1654681850000|2022-06-08 09:50:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|9
1654681860000|2022-06-08 09:51:00|||||||||1
1654681870000|2022-06-08 09:51:10|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|6
1654681880000|2022-06-08 09:51:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|1
1654681890000|2022-06-08 09:51:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654681900000|2022-06-08 09:51:40|||||||||1
1654681910000|2022-06-08 09:51:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|1
1654681920000|2022-06-08 09:52:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1654681940000|2022-06-08 09:52:20|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|2
1654681950000|2022-06-08 09:52:30|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|4
1654681970000|2022-06-08 09:52:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|1
1654681980000|2022-06-08 09:53:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|0
1654682020000|2022-06-08 09:53:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|10
1654682030000|2022-06-08 09:53:50|||||||||1
1654682040000|2022-06-08 09:54:00|||||||||3
1654682050000|2022-06-08 09:54:10|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|5
1654682060000|2022-06-08 09:54:20|||||||||2
1654682070000|2022-06-08 09:54:30|||||||||1
1654682120000|2022-06-08 09:55:20|||||||||1
1654682160000|2022-06-08 09:56:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|11
1654682170000|2022-06-08 09:56:10|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|4
1654682180000|2022-06-08 09:56:20|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|1
1654682190000|2022-06-08 09:56:30|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|8
1654682200000|2022-06-08 09:56:40|||||||||1
1654682220000|2022-06-08 09:57:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|3
1654682240000|2022-06-08 09:57:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|8
1654682250000|2022-06-08 09:57:30|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|2
1654682290000|2022-06-08 09:58:10|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|8
1654682300000|2022-06-08 09:58:20|||||||||1
1654682310000|2022-06-08 09:58:30|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|3
1654682320000|2022-06-08 09:58:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|7
1654682330000|2022-06-08 09:58:50|||||||||42
1654682340000|2022-06-08 09:59:00|||||||||4
1654682350000|2022-06-08 09:59:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|21
1654682360000|2022-06-08 09:59:20|||||||||2
1654682370000|2022-06-08 09:59:30|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|6
1654682380000|2022-06-08 09:59:40|15344.2|15340.2|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|3
1654682390000|2022-06-08 09:59:50|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|2
1654682400000|2022-06-08 10:00:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|5
1654682410000|2022-06-08 10:00:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|4
1654682430000|2022-06-08 10:00:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|11
1654682450000|2022-06-08 10:00:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|19
1654682460000|2022-06-08 10:01:00|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|1
1654682470000|2022-06-08 10:01:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654682480000|2022-06-08 10:01:20|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|11
1654682500000|2022-06-08 10:01:40|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|8
1654682510000|2022-06-08 10:01:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654682520000|2022-06-08 10:02:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|3
1654682530000|2022-06-08 10:02:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|4
1654682540000|2022-06-08 10:02:20|||||||||3
1654682560000|2022-06-08 10:02:40|||||||||2
1654682590000|2022-06-08 10:03:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|18
1654682600000|2022-06-08 10:03:20|||||||||24
1654682610000|2022-06-08 10:03:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|10
1654682620000|2022-06-08 10:03:40|15352|15348|15348.9|15344.9|15352|15348|15348.9|15344.9|29
1654682630000|2022-06-08 10:03:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|2
1654682650000|2022-06-08 10:04:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|4
1654682660000|2022-06-08 10:04:20|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|6
1654682670000|2022-06-08 10:04:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|3
1654682680000|2022-06-08 10:04:40|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|3
1654682690000|2022-06-08 10:04:50|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|6
1654682700000|2022-06-08 10:05:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|5
1654682730000|2022-06-08 10:05:30|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|23
1654682740000|2022-06-08 10:05:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654682760000|2022-06-08 10:06:00|||||||||9
1654682780000|2022-06-08 10:06:20|15352|15348|15352|15348|15352|15348|15352|15348|8
1654682790000|2022-06-08 10:06:30|15350.4|15346.4|15352|15348|15352|15348|15350.4|15346.4|4
1654682800000|2022-06-08 10:06:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|2
1654682810000|2022-06-08 10:06:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|7
1654682820000|2022-06-08 10:07:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|13
1654682830000|2022-06-08 10:07:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|2
1654682840000|2022-06-08 10:07:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|4
1654682850000|2022-06-08 10:07:30|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|6
1654682880000|2022-06-08 10:08:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|3
1654682910000|2022-06-08 10:08:30|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|52
1654682930000|2022-06-08 10:08:50|||||||||4
1654682940000|2022-06-08 10:09:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|6
1654682950000|2022-06-08 10:09:10|||||||||4
1654682960000|2022-06-08 10:09:20|||||||||1
1654682980000|2022-06-08 10:09:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|22
1654682990000|2022-06-08 10:09:50|||||||||1
1654683010000|2022-06-08 10:10:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|3
1654683020000|2022-06-08 10:10:20|||||||||1
1654683030000|2022-06-08 10:10:30|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|4
1654683040000|2022-06-08 10:10:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|0
1654683050000|2022-06-08 10:10:50|||||||||1
1654683060000|2022-06-08 10:11:00|||||||||1
1654683070000|2022-06-08 10:11:10|||||||||1
1654683080000|2022-06-08 10:11:20|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|2
1654683090000|2022-06-08 10:11:30|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|2
1654683100000|2022-06-08 10:11:40|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|3
1654683110000|2022-06-08 10:11:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|14
1654683180000|2022-06-08 10:13:00|||||||||3
1654683210000|2022-06-08 10:13:30|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|27
1654683220000|2022-06-08 10:13:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|18
1654683280000|2022-06-08 10:14:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|2
1654683290000|2022-06-08 10:14:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|3
1654683300000|2022-06-08 10:15:00|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|1
1654683310000|2022-06-08 10:15:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|1
1654683340000|2022-06-08 10:15:40|15348.9|15344.9|15344.2|15340.2|15348.9|15344.9|15344.2|15340.2|22
1654683350000|2022-06-08 10:15:50|||||||||2
1654683360000|2022-06-08 10:16:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1654683370000|2022-06-08 10:16:10|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1654683380000|2022-06-08 10:16:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15
1654683390000|2022-06-08 10:16:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1654683460000|2022-06-08 10:17:40|||||||||2
1654683470000|2022-06-08 10:17:50|||||||||2
1654683480000|2022-06-08 10:18:00|||||||||4
1654683490000|2022-06-08 10:18:10|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|2
1654683500000|2022-06-08 10:18:20|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|2
1654683540000|2022-06-08 10:19:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|3
1654683560000|2022-06-08 10:19:20|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1654683580000|2022-06-08 10:19:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654683590000|2022-06-08 10:19:50|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|20
1654683600000|2022-06-08 10:20:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|5
1654683610000|2022-06-08 10:20:10|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|4
1654683620000|2022-06-08 10:20:20|15331.7|15327.7|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|1
1654683630000|2022-06-08 10:20:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654683640000|2022-06-08 10:20:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|3
1654683650000|2022-06-08 10:20:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|5
1654683670000|2022-06-08 10:21:10|||||||||2
1654683750000|2022-06-08 10:22:30|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|21
1654683760000|2022-06-08 10:22:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654683770000|2022-06-08 10:22:50|||||||||26
1654683780000|2022-06-08 10:23:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|10
1654683810000|2022-06-08 10:23:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|4
1654683820000|2022-06-08 10:23:40|||||||||5
1654683850000|2022-06-08 10:24:10|||||||||4
1654683880000|2022-06-08 10:24:40|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|6
1654684120000|2022-06-08 10:28:40|||||||||7
1654684140000|2022-06-08 10:29:00|15339.5|15335.5|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|11
1654684150000|2022-06-08 10:29:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|7
1654684160000|2022-06-08 10:29:20|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|9
1654684180000|2022-06-08 10:29:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|1
1654684190000|2022-06-08 10:29:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|1
1654684200000|2022-06-08 10:30:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|8
1654684210000|2022-06-08 10:30:10|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|5
1654684240000|2022-06-08 10:30:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|2
1654684250000|2022-06-08 10:30:50|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|1
1654684260000|2022-06-08 10:31:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|1
1654684270000|2022-06-08 10:31:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654684310000|2022-06-08 10:31:50|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|8
1654684320000|2022-06-08 10:32:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654684330000|2022-06-08 10:32:10|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|0
1654684340000|2022-06-08 10:32:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654684350000|2022-06-08 10:32:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|14
1654684360000|2022-06-08 10:32:40|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|0
1654684370000|2022-06-08 10:32:50|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|4
1654684380000|2022-06-08 10:33:00|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|0
1654684390000|2022-06-08 10:33:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1654684400000|2022-06-08 10:33:20|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|0
1654684410000|2022-06-08 10:33:30|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|0
1654684420000|2022-06-08 10:33:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654684430000|2022-06-08 10:33:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1654684450000|2022-06-08 10:34:10|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|8
1654684460000|2022-06-08 10:34:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|13
1654684520000|2022-06-08 10:35:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|26
1654684540000|2022-06-08 10:35:40|||||||||6
1654684560000|2022-06-08 10:36:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1654684570000|2022-06-08 10:36:10|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|7
1654684580000|2022-06-08 10:36:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|1
1654684590000|2022-06-08 10:36:30|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|1
1654684600000|2022-06-08 10:36:40|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|2
1654684610000|2022-06-08 10:36:50|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|1
1654684620000|2022-06-08 10:37:00|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|17
1654684630000|2022-06-08 10:37:10|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|10
1654684640000|2022-06-08 10:37:20|||||||||1
1654684660000|2022-06-08 10:37:40|||||||||29
1654684670000|2022-06-08 10:37:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|4
1654684680000|2022-06-08 10:38:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|75
1654684690000|2022-06-08 10:38:10|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|8
1654684700000|2022-06-08 10:38:20|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|26
1654684710000|2022-06-08 10:38:30|15311.4|15307.4|15306.7|15302.7|15311.4|15307.4|15306.7|15302.7|14
1654684720000|2022-06-08 10:38:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|19
1654684730000|2022-06-08 10:38:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1654684740000|2022-06-08 10:39:00|15309.8|15305.8|15305.1|15301.1|15309.8|15305.8|15305.1|15301.1|26
1654684750000|2022-06-08 10:39:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654684770000|2022-06-08 10:39:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|3
1654684780000|2022-06-08 10:39:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|16
1654684800000|2022-06-08 10:40:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|12
1654684810000|2022-06-08 10:40:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|9
1654684820000|2022-06-08 10:40:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|6
1654684830000|2022-06-08 10:40:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|3
1654684840000|2022-06-08 10:40:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654684860000|2022-06-08 10:41:00|||||||||3
1654684870000|2022-06-08 10:41:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|8
1654684890000|2022-06-08 10:41:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|4
1654684900000|2022-06-08 10:41:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|8
1654684920000|2022-06-08 10:42:00|15308.3|15304.3|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|5
1654684930000|2022-06-08 10:42:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|9
1654684950000|2022-06-08 10:42:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|8
1654684960000|2022-06-08 10:42:40|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|2
1654684970000|2022-06-08 10:42:50|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1654684980000|2022-06-08 10:43:00|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|2
1654684990000|2022-06-08 10:43:10|||||||||5
1654685030000|2022-06-08 10:43:50|||||||||1
1654685040000|2022-06-08 10:44:00|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|2
1654685050000|2022-06-08 10:44:10|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|1
1654685060000|2022-06-08 10:44:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654685070000|2022-06-08 10:44:30|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|1
1654685080000|2022-06-08 10:44:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654685100000|2022-06-08 10:45:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654685110000|2022-06-08 10:45:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654685130000|2022-06-08 10:45:30|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|0
1654685140000|2022-06-08 10:45:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|2
1654685160000|2022-06-08 10:46:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1654685170000|2022-06-08 10:46:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|1
1654685180000|2022-06-08 10:46:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654685190000|2022-06-08 10:46:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|0
1654685200000|2022-06-08 10:46:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1654685210000|2022-06-08 10:46:50|||||||||3
1654685220000|2022-06-08 10:47:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|8
1654685240000|2022-06-08 10:47:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654685260000|2022-06-08 10:47:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|9
1654685280000|2022-06-08 10:48:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|9
1654685290000|2022-06-08 10:48:10|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|1
1654685300000|2022-06-08 10:48:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|2
1654685310000|2022-06-08 10:48:30|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|3
1654685320000|2022-06-08 10:48:40|15312.9|15308.9|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|1
1654685330000|2022-06-08 10:48:50|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|0
1654685340000|2022-06-08 10:49:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|14
1654685350000|2022-06-08 10:49:10|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|9
1654685360000|2022-06-08 10:49:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|7
1654685370000|2022-06-08 10:49:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|1
1654685380000|2022-06-08 10:49:40|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|1
1654685390000|2022-06-08 10:49:50|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|0
1654685400000|2022-06-08 10:50:00|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|1
1654685410000|2022-06-08 10:50:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654685420000|2022-06-08 10:50:20|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15317.6|15313.6|18
1654685460000|2022-06-08 10:51:00|||||||||2
1654685470000|2022-06-08 10:51:10|||||||||1
1654685480000|2022-06-08 10:51:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1654685490000|2022-06-08 10:51:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|2
1654685500000|2022-06-08 10:51:40|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|1
1654685530000|2022-06-08 10:52:10|||||||||3
1654685540000|2022-06-08 10:52:20|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|1
1654685550000|2022-06-08 10:52:30|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|0
1654685560000|2022-06-08 10:52:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|0
1654685570000|2022-06-08 10:52:50|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|3
1654685580000|2022-06-08 10:53:00|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|8
1654685590000|2022-06-08 10:53:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1654685610000|2022-06-08 10:53:30|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|0
1654685620000|2022-06-08 10:53:40|||||||||2
1654685630000|2022-06-08 10:53:50|||||||||2
1654685640000|2022-06-08 10:54:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|18
1654685650000|2022-06-08 10:54:10|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|15
1654685660000|2022-06-08 10:54:20|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|0
1654685670000|2022-06-08 10:54:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|0
1654685690000|2022-06-08 10:54:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|23
1654685700000|2022-06-08 10:55:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|12
1654685710000|2022-06-08 10:55:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|6
1654685720000|2022-06-08 10:55:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|4
1654685750000|2022-06-08 10:55:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|8
1654685800000|2022-06-08 10:56:40|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|3
1654685820000|2022-06-08 10:57:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|4
1654685830000|2022-06-08 10:57:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|4
1654685840000|2022-06-08 10:57:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|8
1654685880000|2022-06-08 10:58:00|15327|15323|15327|15323|15327|15323|15327|15323|2
1654685890000|2022-06-08 10:58:10|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|4
1654685920000|2022-06-08 10:58:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|27
1654685930000|2022-06-08 10:58:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|10
1654685940000|2022-06-08 10:59:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|5
1654685950000|2022-06-08 10:59:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|16
1654685960000|2022-06-08 10:59:20|||||||||4
1654685970000|2022-06-08 10:59:30|||||||||3
1654685980000|2022-06-08 10:59:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|8
1654685990000|2022-06-08 10:59:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654686000000|2022-06-08 11:00:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|4
1654686010000|2022-06-08 11:00:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|11
1654686040000|2022-06-08 11:00:40|||||||||3
1654686050000|2022-06-08 11:00:50|||||||||4
1654686060000|2022-06-08 11:01:00|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|6
1654686070000|2022-06-08 11:01:10|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1654686080000|2022-06-08 11:01:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654686100000|2022-06-08 11:01:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|19
1654686110000|2022-06-08 11:01:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|55
1654686120000|2022-06-08 11:02:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|23
1654686130000|2022-06-08 11:02:10|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1654686140000|2022-06-08 11:02:20|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|7
1654686150000|2022-06-08 11:02:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654686160000|2022-06-08 11:02:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|10
1654686180000|2022-06-08 11:03:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|7
1654686190000|2022-06-08 11:03:10|||||||||6
1654686240000|2022-06-08 11:04:00|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|5
1654686250000|2022-06-08 11:04:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1654686260000|2022-06-08 11:04:20|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|21
1654686270000|2022-06-08 11:04:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1654686280000|2022-06-08 11:04:40|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1654686290000|2022-06-08 11:04:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654686320000|2022-06-08 11:05:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1654686330000|2022-06-08 11:05:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654686350000|2022-06-08 11:05:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|5
1654686360000|2022-06-08 11:06:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|20
1654686380000|2022-06-08 11:06:20|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|17
1654686390000|2022-06-08 11:06:30|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1654686410000|2022-06-08 11:06:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|4
1654686420000|2022-06-08 11:07:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1654686450000|2022-06-08 11:07:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|5
1654686460000|2022-06-08 11:07:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1654686470000|2022-06-08 11:07:50|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|0
1654686480000|2022-06-08 11:08:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654686490000|2022-06-08 11:08:10|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1654686500000|2022-06-08 11:08:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1654686510000|2022-06-08 11:08:30|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|0
1654686520000|2022-06-08 11:08:40|||||||||4
1654686560000|2022-06-08 11:09:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|3
1654686570000|2022-06-08 11:09:30|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|0
1654686580000|2022-06-08 11:09:40|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|4
1654686590000|2022-06-08 11:09:50|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|0
1654686600000|2022-06-08 11:10:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1654686610000|2022-06-08 11:10:10|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|5
1654686620000|2022-06-08 11:10:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|5
1654686630000|2022-06-08 11:10:30|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|0
1654686640000|2022-06-08 11:10:40|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|2
1654686650000|2022-06-08 11:10:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|8
1654686660000|2022-06-08 11:11:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|22
1654686690000|2022-06-08 11:11:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|13
1654686700000|2022-06-08 11:11:40|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1654686710000|2022-06-08 11:11:50|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1654686720000|2022-06-08 11:12:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|5
1654686760000|2022-06-08 11:12:40|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|5
1654686770000|2022-06-08 11:12:50|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|4
1654686810000|2022-06-08 11:13:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1654686840000|2022-06-08 11:14:00|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|13
1654686870000|2022-06-08 11:14:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|2
1654686900000|2022-06-08 11:15:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|6
1654686910000|2022-06-08 11:15:10|||||||||1
1654686920000|2022-06-08 11:15:20|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|4
1654686930000|2022-06-08 11:15:30|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|6
1654686940000|2022-06-08 11:15:40|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|7
1654686950000|2022-06-08 11:15:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654686960000|2022-06-08 11:16:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|3
1654686970000|2022-06-08 11:16:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|3
1654687000000|2022-06-08 11:16:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|13
1654687010000|2022-06-08 11:16:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|5
1654687020000|2022-06-08 11:17:00|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|0
1654687030000|2022-06-08 11:17:10|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|10
1654687040000|2022-06-08 11:17:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654687060000|2022-06-08 11:17:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|6
1654687070000|2022-06-08 11:17:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|5
1654687080000|2022-06-08 11:18:00|||||||||2
1654687090000|2022-06-08 11:18:10|||||||||2
1654687110000|2022-06-08 11:18:30|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|17
1654687120000|2022-06-08 11:18:40|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|1
1654687130000|2022-06-08 11:18:50|15327|15323|15327|15323|15327|15323|15325.4|15321.4|5
1654687140000|2022-06-08 11:19:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|3
1654687150000|2022-06-08 11:19:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1654687200000|2022-06-08 11:20:00|15330.1|15326.1|15333.3|15329.3|15333.3|15329.3|15330.1|15326.1|22
1654687210000|2022-06-08 11:20:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654687230000|2022-06-08 11:20:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|1
1654687240000|2022-06-08 11:20:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|4
1654687260000|2022-06-08 11:21:00|||||||||1
1654687280000|2022-06-08 11:21:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|10
1654687290000|2022-06-08 11:21:30|||||||||6
1654687310000|2022-06-08 11:21:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|5
1654687320000|2022-06-08 11:22:00|||||||||4
1654687340000|2022-06-08 11:22:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|7
1654687360000|2022-06-08 11:22:40|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|6
1654687370000|2022-06-08 11:22:50|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|7
1654687380000|2022-06-08 11:23:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|12
1654687390000|2022-06-08 11:23:10|||||||||3
1654687410000|2022-06-08 11:23:30|||||||||8
1654687430000|2022-06-08 11:23:50|||||||||1
1654687450000|2022-06-08 11:24:10|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1654687460000|2022-06-08 11:24:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|1
1654687470000|2022-06-08 11:24:30|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|4
1654687480000|2022-06-08 11:24:40|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1
1654687490000|2022-06-08 11:24:50|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|0
1654687500000|2022-06-08 11:25:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1654687510000|2022-06-08 11:25:10|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|3
1654687520000|2022-06-08 11:25:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|8
1654687530000|2022-06-08 11:25:30|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|3
1654687540000|2022-06-08 11:25:40|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|8
1654687550000|2022-06-08 11:25:50|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|1
1654687560000|2022-06-08 11:26:00|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|15
1654687590000|2022-06-08 11:26:30|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|9
1654687600000|2022-06-08 11:26:40|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|0
1654687610000|2022-06-08 11:26:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|3
1654687620000|2022-06-08 11:27:00|||||||||1
1654687640000|2022-06-08 11:27:20|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|15
1654687650000|2022-06-08 11:27:30|||||||||6
1654687660000|2022-06-08 11:27:40|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1654687670000|2022-06-08 11:27:50|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|19
1654687680000|2022-06-08 11:28:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|6
1654687690000|2022-06-08 11:28:10|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|3
1654687700000|2022-06-08 11:28:20|||||||||24
1654687710000|2022-06-08 11:28:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|1
1654687720000|2022-06-08 11:28:40|||||||||1
1654687730000|2022-06-08 11:28:50|||||||||9
1654687740000|2022-06-08 11:29:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|2
1654687750000|2022-06-08 11:29:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|17
1654687760000|2022-06-08 11:29:20|||||||||6
1654687780000|2022-06-08 11:29:40|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|1
1654687800000|2022-06-08 11:30:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|2
1654687810000|2022-06-08 11:30:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|1
1654687820000|2022-06-08 11:30:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654687830000|2022-06-08 11:30:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654687840000|2022-06-08 11:30:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|2
1654687850000|2022-06-08 11:30:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|9
1654687860000|2022-06-08 11:31:00|||||||||4
1654687870000|2022-06-08 11:31:10|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|5
1654687880000|2022-06-08 11:31:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|11
1654687890000|2022-06-08 11:31:30|||||||||1
1654687900000|2022-06-08 11:31:40|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|22
1654687910000|2022-06-08 11:31:50|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|9
1654687920000|2022-06-08 11:32:00|||||||||3
1654687940000|2022-06-08 11:32:20|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|14
1654687950000|2022-06-08 11:32:30|||||||||7
1654687980000|2022-06-08 11:33:00|||||||||1
1654688000000|2022-06-08 11:33:20|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|16
1654688010000|2022-06-08 11:33:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1654688020000|2022-06-08 11:33:40|||||||||3
1654688070000|2022-06-08 11:34:30|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|28
1654688080000|2022-06-08 11:34:40|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|3
1654688090000|2022-06-08 11:34:50|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1654688110000|2022-06-08 11:35:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654688130000|2022-06-08 11:35:30|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|4
1654688140000|2022-06-08 11:35:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|4
1654688270000|2022-06-08 11:37:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15
1654688300000|2022-06-08 11:38:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|19
1654688310000|2022-06-08 11:38:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|3
1654688320000|2022-06-08 11:38:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|20
1654688330000|2022-06-08 11:38:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|2
1654688340000|2022-06-08 11:39:00|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|6
1654688350000|2022-06-08 11:39:10|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1654688360000|2022-06-08 11:39:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|7
1654688370000|2022-06-08 11:39:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654688380000|2022-06-08 11:39:40|||||||||1
1654688400000|2022-06-08 11:40:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|5
1654688420000|2022-06-08 11:40:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|5
1654688430000|2022-06-08 11:40:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1654688440000|2022-06-08 11:40:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654688470000|2022-06-08 11:41:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1654688490000|2022-06-08 11:41:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|18
1654688500000|2022-06-08 11:41:40|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|8
1654688510000|2022-06-08 11:41:50|||||||||21
1654688520000|2022-06-08 11:42:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|16
1654688530000|2022-06-08 11:42:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1654688560000|2022-06-08 11:42:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|4
1654688570000|2022-06-08 11:42:50|||||||||4
1654688580000|2022-06-08 11:43:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|22
1654688610000|2022-06-08 11:43:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1654688620000|2022-06-08 11:43:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|7
1654688630000|2022-06-08 11:43:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|9
1654688640000|2022-06-08 11:44:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|9
1654688650000|2022-06-08 11:44:10|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|4
1654688660000|2022-06-08 11:44:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|0
1654688690000|2022-06-08 11:44:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1654688710000|2022-06-08 11:45:10|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|158
1654688720000|2022-06-08 11:45:20|||||||||2
1654688730000|2022-06-08 11:45:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654688750000|2022-06-08 11:45:50|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|6
1654688760000|2022-06-08 11:46:00|15312.9|15308.9|15316.1|15312.1|15317.6|15313.6|15312.9|15308.9|14
1654688770000|2022-06-08 11:46:10|||||||||8
1654688780000|2022-06-08 11:46:20|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|3
1654688790000|2022-06-08 11:46:30|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|0
1654688810000|2022-06-08 11:46:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654688820000|2022-06-08 11:47:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|7
1654688840000|2022-06-08 11:47:20|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|4
1654688880000|2022-06-08 11:48:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|8
1654688890000|2022-06-08 11:48:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|15
1654688900000|2022-06-08 11:48:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1654688910000|2022-06-08 11:48:30|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|14
1654688920000|2022-06-08 11:48:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|4
1654688930000|2022-06-08 11:48:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|11
1654688940000|2022-06-08 11:49:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|12
1654688950000|2022-06-08 11:49:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|141
1654688960000|2022-06-08 11:49:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|4
1654688970000|2022-06-08 11:49:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|6
1654688980000|2022-06-08 11:49:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|23
1654688990000|2022-06-08 11:49:50|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|3
1654689000000|2022-06-08 11:50:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|42
1654689010000|2022-06-08 11:50:10|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|6
1654689020000|2022-06-08 11:50:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|18
1654689050000|2022-06-08 11:50:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|23
1654689060000|2022-06-08 11:51:00|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|13
1654689080000|2022-06-08 11:51:20|||||||||5
1654689090000|2022-06-08 11:51:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|9
1654689100000|2022-06-08 11:51:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|20
1654689130000|2022-06-08 11:52:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1654689190000|2022-06-08 11:53:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|8
1654689200000|2022-06-08 11:53:20|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|23
1654689210000|2022-06-08 11:53:30|||||||||13
1654689220000|2022-06-08 11:53:40|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|8
1654689230000|2022-06-08 11:53:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1654689240000|2022-06-08 11:54:00|||||||||15
1654689250000|2022-06-08 11:54:10|||||||||1
1654689260000|2022-06-08 11:54:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|27
1654689270000|2022-06-08 11:54:30|||||||||14
1654689300000|2022-06-08 11:55:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|14
1654689310000|2022-06-08 11:55:10|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|8
1654689320000|2022-06-08 11:55:20|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|0
1654689350000|2022-06-08 11:55:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|20
1654689370000|2022-06-08 11:56:10|||||||||2
1654689400000|2022-06-08 11:56:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|16
1654689420000|2022-06-08 11:57:00|||||||||3
1654689430000|2022-06-08 11:57:10|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|41
1654689460000|2022-06-08 11:57:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|22
1654689490000|2022-06-08 11:58:10|||||||||7
1654689530000|2022-06-08 11:58:50|||||||||4
1654689540000|2022-06-08 11:59:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|7
1654689560000|2022-06-08 11:59:20|||||||||8
1654689570000|2022-06-08 11:59:30|||||||||2
1654689590000|2022-06-08 11:59:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654689600000|2022-06-08 12:00:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|45
1654689610000|2022-06-08 12:00:10|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|46
1654689620000|2022-06-08 12:00:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|14
1654689630000|2022-06-08 12:00:30|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15339.5|15335.5|7
1654689640000|2022-06-08 12:00:40|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|3
1654689660000|2022-06-08 12:01:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|8
1654689670000|2022-06-08 12:01:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|21
1654689680000|2022-06-08 12:01:20|15345.8|15341.8|15342.6|15338.6|15345.8|15341.8|15342.6|15338.6|6
1654689690000|2022-06-08 12:01:30|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|9
1654689700000|2022-06-08 12:01:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|4
1654689710000|2022-06-08 12:01:50|15342.6|15338.6|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|9
1654689720000|2022-06-08 12:02:00|||||||||1
1654689740000|2022-06-08 12:02:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|23
1654689750000|2022-06-08 12:02:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|5
1654689760000|2022-06-08 12:02:40|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|0
1654689770000|2022-06-08 12:02:50|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1654689780000|2022-06-08 12:03:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1654689790000|2022-06-08 12:03:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|8
1654689800000|2022-06-08 12:03:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|0
1654689810000|2022-06-08 12:03:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|0
1654689820000|2022-06-08 12:03:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1654689830000|2022-06-08 12:03:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1654689840000|2022-06-08 12:04:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|13
1654689850000|2022-06-08 12:04:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1654689860000|2022-06-08 12:04:20|||||||||1
1654689870000|2022-06-08 12:04:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|35
1654689880000|2022-06-08 12:04:40|||||||||5
1654689890000|2022-06-08 12:04:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|14
1654689900000|2022-06-08 12:05:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|42
1654689910000|2022-06-08 12:05:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|6
1654689920000|2022-06-08 12:05:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|6
1654689950000|2022-06-08 12:05:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|19
1654689960000|2022-06-08 12:06:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|13
1654689970000|2022-06-08 12:06:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|10
1654689980000|2022-06-08 12:06:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1654689990000|2022-06-08 12:06:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1654690000000|2022-06-08 12:06:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1654690010000|2022-06-08 12:06:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654690020000|2022-06-08 12:07:00|||||||||1
1654690030000|2022-06-08 12:07:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|3
1654690040000|2022-06-08 12:07:20|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|8
1654690050000|2022-06-08 12:07:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654690060000|2022-06-08 12:07:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|19
1654690070000|2022-06-08 12:07:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|17
1654690080000|2022-06-08 12:08:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|7
1654690090000|2022-06-08 12:08:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|6
1654690100000|2022-06-08 12:08:20|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|8
1654690110000|2022-06-08 12:08:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|1
1654690120000|2022-06-08 12:08:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|4
1654690160000|2022-06-08 12:09:20|||||||||5
1654690170000|2022-06-08 12:09:30|||||||||9
1654690180000|2022-06-08 12:09:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|8
1654690190000|2022-06-08 12:09:50|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|7
1654690200000|2022-06-08 12:10:00|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|7
1654690210000|2022-06-08 12:10:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15
1654690220000|2022-06-08 12:10:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|14
1654690230000|2022-06-08 12:10:30|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|11
1654690240000|2022-06-08 12:10:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|6
1654690250000|2022-06-08 12:10:50|||||||||21
1654690280000|2022-06-08 12:11:20|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|6
1654690290000|2022-06-08 12:11:30|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|8
1654690300000|2022-06-08 12:11:40|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|19
1654690310000|2022-06-08 12:11:50|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|4
1654690320000|2022-06-08 12:12:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1654690350000|2022-06-08 12:12:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|28
1654690370000|2022-06-08 12:12:50|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|2
1654690380000|2022-06-08 12:13:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654690390000|2022-06-08 12:13:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|12
1654690400000|2022-06-08 12:13:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|37
1654690410000|2022-06-08 12:13:30|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|10
1654690420000|2022-06-08 12:13:40|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|6
1654690450000|2022-06-08 12:14:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|2
1654690470000|2022-06-08 12:14:30|||||||||4
1654690480000|2022-06-08 12:14:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|5
1654690490000|2022-06-08 12:14:50|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|11
1654690500000|2022-06-08 12:15:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654690520000|2022-06-08 12:15:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|2
1654690530000|2022-06-08 12:15:30|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|36
1654690540000|2022-06-08 12:15:40|15328.6|15324.6|15327|15323|15331.7|15327.7|15327|15323|11
1654690550000|2022-06-08 12:15:50|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|49
1654690560000|2022-06-08 12:16:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|6
1654690570000|2022-06-08 12:16:10|||||||||7
1654690600000|2022-06-08 12:16:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|12
1654690610000|2022-06-08 12:16:50|||||||||6
1654690630000|2022-06-08 12:17:10|||||||||1
1654690640000|2022-06-08 12:17:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|3
1654690670000|2022-06-08 12:17:50|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|21
1654690680000|2022-06-08 12:18:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|7
1654690690000|2022-06-08 12:18:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|11
1654690700000|2022-06-08 12:18:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|10
1654690710000|2022-06-08 12:18:30|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654690720000|2022-06-08 12:18:40|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1654690730000|2022-06-08 12:18:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1654690740000|2022-06-08 12:19:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|16
1654690750000|2022-06-08 12:19:10|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|20
1654690760000|2022-06-08 12:19:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|19
1654690770000|2022-06-08 12:19:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|3
1654690790000|2022-06-08 12:19:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|27
1654690810000|2022-06-08 12:20:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|34
1654690820000|2022-06-08 12:20:20|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|20
1654690840000|2022-06-08 12:20:40|||||||||7
1654690850000|2022-06-08 12:20:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|10
1654690860000|2022-06-08 12:21:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|16
1654690890000|2022-06-08 12:21:30|15325.4|15321.4|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|43
1654690900000|2022-06-08 12:21:40|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|9
1654690910000|2022-06-08 12:21:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|33
1654690920000|2022-06-08 12:22:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|8
1654690930000|2022-06-08 12:22:10|||||||||1
1654690950000|2022-06-08 12:22:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|28
1654690960000|2022-06-08 12:22:40|||||||||8
1654690970000|2022-06-08 12:22:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|12
1654690980000|2022-06-08 12:23:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|27
1654691000000|2022-06-08 12:23:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|7
1654691010000|2022-06-08 12:23:30|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|94
1654691020000|2022-06-08 12:23:40|15302|15298|15302|15298|15302|15298|15300.4|15296.4|40
1654691030000|2022-06-08 12:23:50|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|16
1654691040000|2022-06-08 12:24:00|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|19
1654691050000|2022-06-08 12:24:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|43
1654691060000|2022-06-08 12:24:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|3
1654691070000|2022-06-08 12:24:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|108
1654691080000|2022-06-08 12:24:40|15278.6|15274.6|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|49
1654691090000|2022-06-08 12:24:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|27
1654691100000|2022-06-08 12:25:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|16
1654691110000|2022-06-08 12:25:10|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|21
1654691120000|2022-06-08 12:25:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|50
1654691130000|2022-06-08 12:25:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1654691140000|2022-06-08 12:25:40|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|41
1654691150000|2022-06-08 12:25:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|73
1654691160000|2022-06-08 12:26:00|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|95
1654691170000|2022-06-08 12:26:10|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|26
1654691180000|2022-06-08 12:26:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|13
1654691190000|2022-06-08 12:26:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|13
1654691210000|2022-06-08 12:26:50|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|45
1654691220000|2022-06-08 12:27:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|45
1654691230000|2022-06-08 12:27:10|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|43
1654691240000|2022-06-08 12:27:20|||||||||9
1654691250000|2022-06-08 12:27:30|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|34
1654691260000|2022-06-08 12:27:40|||||||||3
1654691270000|2022-06-08 12:27:50|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|28
1654691280000|2022-06-08 12:28:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|27
1654691290000|2022-06-08 12:28:10|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|39
1654691300000|2022-06-08 12:28:20|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|15
1654691310000|2022-06-08 12:28:30|||||||||5
1654691320000|2022-06-08 12:28:40|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|8
1654691330000|2022-06-08 12:28:50|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|57
1654691340000|2022-06-08 12:29:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|12
1654691360000|2022-06-08 12:29:20|15259.8|15255.8|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|91
1654691370000|2022-06-08 12:29:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|47
1654691380000|2022-06-08 12:29:40|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|34
1654691390000|2022-06-08 12:29:50|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15253.6|15249.6|36
1654691400000|2022-06-08 12:30:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|26
1654691410000|2022-06-08 12:30:10|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|30
1654691420000|2022-06-08 12:30:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|5
1654691430000|2022-06-08 12:30:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|54
1654691440000|2022-06-08 12:30:40|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|52
1654691450000|2022-06-08 12:30:50|15264.5|15260.5|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|55
1654691460000|2022-06-08 12:31:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|98
1654691470000|2022-06-08 12:31:10|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|56
1654691480000|2022-06-08 12:31:20|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|17
1654691490000|2022-06-08 12:31:30|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|10
1654691500000|2022-06-08 12:31:40|15270.8|15266.8|15262.9|15258.9|15270.8|15266.8|15259.8|15255.8|37
1654691510000|2022-06-08 12:31:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|9
1654691520000|2022-06-08 12:32:00|15264.5|15260.5|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|8
1654691530000|2022-06-08 12:32:10|15262.9|15258.9|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|56
1654691540000|2022-06-08 12:32:20|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|23
1654691550000|2022-06-08 12:32:30|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|19
1654691570000|2022-06-08 12:32:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|20
1654691580000|2022-06-08 12:33:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|21
1654691590000|2022-06-08 12:33:10|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|17
1654691600000|2022-06-08 12:33:20|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|19
1654691610000|2022-06-08 12:33:30|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|15
1654691620000|2022-06-08 12:33:40|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|23
1654691640000|2022-06-08 12:34:00|15262.9|15258.9|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|25
1654691650000|2022-06-08 12:34:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|9
1654691660000|2022-06-08 12:34:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|7
1654691670000|2022-06-08 12:34:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|14
1654691680000|2022-06-08 12:34:40|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15258.3|15254.3|5
1654691690000|2022-06-08 12:34:50|15261.4|15257.4|15269.2|15265.2|15269.2|15265.2|15261.4|15257.4|29
1654691700000|2022-06-08 12:35:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|6
1654691710000|2022-06-08 12:35:10|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|14
1654691720000|2022-06-08 12:35:20|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|18
1654691730000|2022-06-08 12:35:30|15266.1|15262.1|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|19
1654691740000|2022-06-08 12:35:40|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|18
1654691750000|2022-06-08 12:35:50|||||||||8
1654691760000|2022-06-08 12:36:00|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|15
1654691770000|2022-06-08 12:36:10|15267.6|15263.6|15264.5|15260.5|15267.6|15263.6|15264.5|15260.5|20
1654691780000|2022-06-08 12:36:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|8
1654691790000|2022-06-08 12:36:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|8
1654691800000|2022-06-08 12:36:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|24
1654691810000|2022-06-08 12:36:50|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|22
1654691820000|2022-06-08 12:37:00|||||||||16
1654691840000|2022-06-08 12:37:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|30
1654691850000|2022-06-08 12:37:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|10
1654691880000|2022-06-08 12:38:00|15272.3|15268.3|15275.4|15271.4|15277|15273|15272.3|15268.3|37
1654691890000|2022-06-08 12:38:10|||||||||2
1654691900000|2022-06-08 12:38:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|40
1654691910000|2022-06-08 12:38:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|11
1654691920000|2022-06-08 12:38:40|15277|15273|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|46
1654691930000|2022-06-08 12:38:50|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|50
1654691940000|2022-06-08 12:39:00|15272.3|15268.3|15277|15273|15277|15273|15272.3|15268.3|29
1654691950000|2022-06-08 12:39:10|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|15
1654691960000|2022-06-08 12:39:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|27
1654691970000|2022-06-08 12:39:30|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|18
1654691990000|2022-06-08 12:39:50|||||||||9
1654692020000|2022-06-08 12:40:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|41
1654692030000|2022-06-08 12:40:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|25
1654692050000|2022-06-08 12:40:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|30
1654692060000|2022-06-08 12:41:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|6
1654692070000|2022-06-08 12:41:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|26
1654692080000|2022-06-08 12:41:20|||||||||4
1654692090000|2022-06-08 12:41:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|35
1654692100000|2022-06-08 12:41:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|10
1654692110000|2022-06-08 12:41:50|||||||||8
1654692120000|2022-06-08 12:42:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|46
1654692130000|2022-06-08 12:42:10|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|9
1654692140000|2022-06-08 12:42:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|23
1654692150000|2022-06-08 12:42:30|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|89
1654692160000|2022-06-08 12:42:40|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|11
1654692170000|2022-06-08 12:42:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|23
1654692180000|2022-06-08 12:43:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|23
1654692190000|2022-06-08 12:43:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|8
1654692200000|2022-06-08 12:43:20|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|111
1654692210000|2022-06-08 12:43:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|20
1654692220000|2022-06-08 12:43:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|14
1654692230000|2022-06-08 12:43:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|22
1654692240000|2022-06-08 12:44:00|||||||||9
1654692250000|2022-06-08 12:44:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|9
1654692260000|2022-06-08 12:44:20|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|5
1654692270000|2022-06-08 12:44:30|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|19
1654692280000|2022-06-08 12:44:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|13
1654692300000|2022-06-08 12:45:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|25
1654692310000|2022-06-08 12:45:10|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|32
1654692320000|2022-06-08 12:45:20|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|35
1654692330000|2022-06-08 12:45:30|||||||||2
1654692340000|2022-06-08 12:45:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|6
1654692350000|2022-06-08 12:45:50|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|19
1654692360000|2022-06-08 12:46:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|18
1654692370000|2022-06-08 12:46:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|45
1654692380000|2022-06-08 12:46:20|15277|15273|15275.4|15271.4|15277|15273|15272.3|15268.3|39
1654692390000|2022-06-08 12:46:30|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|21
1654692400000|2022-06-08 12:46:40|||||||||18
1654692410000|2022-06-08 12:46:50|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|8
1654692420000|2022-06-08 12:47:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|13
1654692430000|2022-06-08 12:47:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|4
1654692440000|2022-06-08 12:47:20|||||||||10
1654692450000|2022-06-08 12:47:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|28
1654692460000|2022-06-08 12:47:40|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|25
1654692470000|2022-06-08 12:47:50|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|61
1654692480000|2022-06-08 12:48:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|17
1654692490000|2022-06-08 12:48:10|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|37
1654692500000|2022-06-08 12:48:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654692510000|2022-06-08 12:48:30|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|18
1654692520000|2022-06-08 12:48:40|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|31
1654692530000|2022-06-08 12:48:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|14
1654692540000|2022-06-08 12:49:00|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|23
1654692550000|2022-06-08 12:49:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|5
1654692560000|2022-06-08 12:49:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|86
1654692570000|2022-06-08 12:49:30|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|20
1654692580000|2022-06-08 12:49:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|90
1654692590000|2022-06-08 12:49:50|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|26
1654692600000|2022-06-08 12:50:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|28
1654692610000|2022-06-08 12:50:10|15295.8|15291.8|15292.6|15288.6|15295.8|15291.8|15292.6|15288.6|68
1654692620000|2022-06-08 12:50:20|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|35
1654692630000|2022-06-08 12:50:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|12
1654692640000|2022-06-08 12:50:40|||||||||1
1654692650000|2022-06-08 12:50:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|23
1654692660000|2022-06-08 12:51:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|66
1654692670000|2022-06-08 12:51:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|35
1654692680000|2022-06-08 12:51:20|||||||||25
1654692690000|2022-06-08 12:51:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|45
1654692700000|2022-06-08 12:51:40|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|17
1654692710000|2022-06-08 12:51:50|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|56
1654692720000|2022-06-08 12:52:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|21
1654692730000|2022-06-08 12:52:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|7
1654692740000|2022-06-08 12:52:20|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|33
1654692750000|2022-06-08 12:52:30|15294.2|15290.2|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|34
1654692760000|2022-06-08 12:52:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|7
1654692770000|2022-06-08 12:52:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|27
1654692780000|2022-06-08 12:53:00|||||||||12
1654692790000|2022-06-08 12:53:10|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|32
1654692800000|2022-06-08 12:53:20|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|12
1654692810000|2022-06-08 12:53:30|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|16
1654692820000|2022-06-08 12:53:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|28
1654692830000|2022-06-08 12:53:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|12
1654692840000|2022-06-08 12:54:00|||||||||10
1654692850000|2022-06-08 12:54:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|46
1654692860000|2022-06-08 12:54:20|15292.6|15288.6|15289.5|15285.5|15292.6|15288.6|15289.5|15285.5|22
1654692870000|2022-06-08 12:54:30|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|8
1654692880000|2022-06-08 12:54:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|0
1654692890000|2022-06-08 12:54:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|26
1654692900000|2022-06-08 12:55:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|19
1654692910000|2022-06-08 12:55:10|||||||||2
1654692920000|2022-06-08 12:55:20|||||||||7
1654692930000|2022-06-08 12:55:30|||||||||8
1654692940000|2022-06-08 12:55:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15287.9|15283.9|30
1654692960000|2022-06-08 12:56:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15289.5|15285.5|24
1654692970000|2022-06-08 12:56:10|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15289.5|15285.5|16
1654692980000|2022-06-08 12:56:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|14
1654692990000|2022-06-08 12:56:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|12
1654693000000|2022-06-08 12:56:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|28
1654693010000|2022-06-08 12:56:50|||||||||1
1654693020000|2022-06-08 12:57:00|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|15
1654693030000|2022-06-08 12:57:10|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|54
1654693040000|2022-06-08 12:57:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|21
1654693050000|2022-06-08 12:57:30|||||||||31
1654693060000|2022-06-08 12:57:40|||||||||17
1654693070000|2022-06-08 12:57:50|||||||||7
1654693080000|2022-06-08 12:58:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|12
1654693090000|2022-06-08 12:58:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|12
1654693100000|2022-06-08 12:58:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|18
1654693110000|2022-06-08 12:58:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|20
1654693120000|2022-06-08 12:58:40|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|18
1654693130000|2022-06-08 12:58:50|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|92
1654693140000|2022-06-08 12:59:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|66
1654693150000|2022-06-08 12:59:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|72
1654693160000|2022-06-08 12:59:20|||||||||2
1654693170000|2022-06-08 12:59:30|||||||||12
1654693180000|2022-06-08 12:59:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|27
1654693190000|2022-06-08 12:59:50|||||||||20
1654693200000|2022-06-08 13:00:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|22
1654693210000|2022-06-08 13:00:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|28
1654693220000|2022-06-08 13:00:20|||||||||24
1654693230000|2022-06-08 13:00:30|||||||||1
1654693250000|2022-06-08 13:00:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|49
1654693260000|2022-06-08 13:01:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|40
1654693270000|2022-06-08 13:01:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|59
1654693280000|2022-06-08 13:01:20|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|10
1654693290000|2022-06-08 13:01:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|40
1654693300000|2022-06-08 13:01:40|||||||||2
1654693310000|2022-06-08 13:01:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|12
1654693330000|2022-06-08 13:02:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|70
1654693340000|2022-06-08 13:02:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|67
1654693350000|2022-06-08 13:02:30|||||||||18
1654693360000|2022-06-08 13:02:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|60
1654693370000|2022-06-08 13:02:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|16
1654693380000|2022-06-08 13:03:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|14
1654693390000|2022-06-08 13:03:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|27
1654693400000|2022-06-08 13:03:20|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|40
1654693410000|2022-06-08 13:03:30|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|39
1654693420000|2022-06-08 13:03:40|15306.7|15302.7|15311.4|15307.4|15311.4|15307.4|15303.6|15299.6|56
1654693430000|2022-06-08 13:03:50|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|22
1654693440000|2022-06-08 13:04:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|24
1654693450000|2022-06-08 13:04:10|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15311.4|15307.4|14
1654693460000|2022-06-08 13:04:20|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|13
1654693470000|2022-06-08 13:04:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654693480000|2022-06-08 13:04:40|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|13
1654693490000|2022-06-08 13:04:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|14
1654693500000|2022-06-08 13:05:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|2
1654693510000|2022-06-08 13:05:10|||||||||3
1654693520000|2022-06-08 13:05:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|14
1654693530000|2022-06-08 13:05:30|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|33
1654693550000|2022-06-08 13:05:50|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|19
1654693560000|2022-06-08 13:06:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|34
1654693570000|2022-06-08 13:06:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|11
1654693580000|2022-06-08 13:06:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|27
1654693590000|2022-06-08 13:06:30|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|18
1654693600000|2022-06-08 13:06:40|||||||||1
1654693610000|2022-06-08 13:06:50|||||||||4
1654693620000|2022-06-08 13:07:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|17
1654693630000|2022-06-08 13:07:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|12
1654693640000|2022-06-08 13:07:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654693650000|2022-06-08 13:07:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|60
1654693660000|2022-06-08 13:07:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|72
1654693670000|2022-06-08 13:07:50|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|32
1654693680000|2022-06-08 13:08:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|51
1654693690000|2022-06-08 13:08:10|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|30
1654693700000|2022-06-08 13:08:20|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|11
1654693710000|2022-06-08 13:08:30|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|5
1654693720000|2022-06-08 13:08:40|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|9
1654693730000|2022-06-08 13:08:50|15311.4|15307.4|15306.7|15302.7|15311.4|15307.4|15306.7|15302.7|31
1654693740000|2022-06-08 13:09:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|10
1654693750000|2022-06-08 13:09:10|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|8
1654693760000|2022-06-08 13:09:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654693770000|2022-06-08 13:09:30|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|22
1654693780000|2022-06-08 13:09:40|15314.5|15310.5|15311.4|15307.4|15314.5|15310.5|15311.4|15307.4|41
1654693790000|2022-06-08 13:09:50|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|0
1654693800000|2022-06-08 13:10:00|15309.8|15305.8|15306.7|15302.7|15311.4|15307.4|15306.7|15302.7|26
1654693810000|2022-06-08 13:10:10|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|21
1654693820000|2022-06-08 13:10:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|4
1654693830000|2022-06-08 13:10:30|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|24
1654693840000|2022-06-08 13:10:40|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|6
1654693850000|2022-06-08 13:10:50|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|21
1654693860000|2022-06-08 13:11:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|3
1654693880000|2022-06-08 13:11:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|10
1654693890000|2022-06-08 13:11:30|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|9
1654693900000|2022-06-08 13:11:40|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|45
1654693910000|2022-06-08 13:11:50|||||||||1
1654693940000|2022-06-08 13:12:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|2
1654693950000|2022-06-08 13:12:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|9
1654693960000|2022-06-08 13:12:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|32
1654693970000|2022-06-08 13:12:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|6
1654693980000|2022-06-08 13:13:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|25
1654693990000|2022-06-08 13:13:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|6
1654694000000|2022-06-08 13:13:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|3
1654694010000|2022-06-08 13:13:30|15298.9|15294.9|15302|15298|15302|15298|15298.9|15294.9|20
1654694020000|2022-06-08 13:13:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|6
1654694030000|2022-06-08 13:13:50|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1654694040000|2022-06-08 13:14:00|||||||||17
1654694050000|2022-06-08 13:14:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|43
1654694070000|2022-06-08 13:14:30|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|29
1654694100000|2022-06-08 13:15:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|29
1654694110000|2022-06-08 13:15:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1654694140000|2022-06-08 13:15:40|||||||||1
1654694150000|2022-06-08 13:15:50|15302|15298|15309.8|15305.8|15309.8|15305.8|15302|15298|44
1654694160000|2022-06-08 13:16:00|||||||||12
1654694170000|2022-06-08 13:16:10|15308.3|15304.3|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|61
1654694180000|2022-06-08 13:16:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|21
1654694190000|2022-06-08 13:16:30|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|53
1654694200000|2022-06-08 13:16:40|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|14
1654694210000|2022-06-08 13:16:50|||||||||5
1654694220000|2022-06-08 13:17:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|27
1654694230000|2022-06-08 13:17:10|||||||||6
1654694240000|2022-06-08 13:17:20|15295.8|15291.8|15292.6|15288.6|15295.8|15291.8|15291.1|15287.1|58
1654694250000|2022-06-08 13:17:30|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|10
1654694260000|2022-06-08 13:17:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|10
1654694270000|2022-06-08 13:17:50|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|1
1654694280000|2022-06-08 13:18:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654694290000|2022-06-08 13:18:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|15
1654694300000|2022-06-08 13:18:20|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15292.6|15288.6|6
1654694310000|2022-06-08 13:18:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|7
1654694320000|2022-06-08 13:18:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|2
1654694330000|2022-06-08 13:18:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1654694340000|2022-06-08 13:19:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|17
1654694350000|2022-06-08 13:19:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|8
1654694360000|2022-06-08 13:19:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|10
1654694370000|2022-06-08 13:19:30|15295.8|15291.8|15298.9|15294.9|15298.9|15294.9|15295.8|15291.8|25
1654694380000|2022-06-08 13:19:40|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|12
1654694390000|2022-06-08 13:19:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|5
1654694400000|2022-06-08 13:20:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|12
1654694410000|2022-06-08 13:20:10|15302|15298|15302|15298|15303.6|15299.6|15300.4|15296.4|5
1654694420000|2022-06-08 13:20:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|1
1654694430000|2022-06-08 13:20:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|16
1654694440000|2022-06-08 13:20:40|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|34
1654694450000|2022-06-08 13:20:50|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|3
1654694460000|2022-06-08 13:21:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|9
1654694470000|2022-06-08 13:21:10|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|70
1654694480000|2022-06-08 13:21:20|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|12
1654694490000|2022-06-08 13:21:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654694500000|2022-06-08 13:21:40|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|7
1654694510000|2022-06-08 13:21:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|15
1654694520000|2022-06-08 13:22:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|24
1654694530000|2022-06-08 13:22:10|||||||||1
1654694540000|2022-06-08 13:22:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|24
1654694550000|2022-06-08 13:22:30|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|11
1654694560000|2022-06-08 13:22:40|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|42
1654694570000|2022-06-08 13:22:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|29
1654694580000|2022-06-08 13:23:00|||||||||202
1654694590000|2022-06-08 13:23:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|28
1654694610000|2022-06-08 13:23:30|||||||||29
1654694620000|2022-06-08 13:23:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|14
1654694630000|2022-06-08 13:23:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|8
1654694640000|2022-06-08 13:24:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|94
1654694650000|2022-06-08 13:24:10|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|37
1654694660000|2022-06-08 13:24:20|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|17
1654694670000|2022-06-08 13:24:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|6
1654694680000|2022-06-08 13:24:40|||||||||12
1654694690000|2022-06-08 13:24:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|28
1654694700000|2022-06-08 13:25:00|||||||||6
1654694710000|2022-06-08 13:25:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|28
1654694720000|2022-06-08 13:25:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|38
1654694730000|2022-06-08 13:25:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|25
1654694740000|2022-06-08 13:25:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|18
1654694750000|2022-06-08 13:25:50|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|10
1654694760000|2022-06-08 13:26:00|||||||||1
1654694770000|2022-06-08 13:26:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|18
1654694780000|2022-06-08 13:26:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|17
1654694800000|2022-06-08 13:26:40|||||||||4
1654694810000|2022-06-08 13:26:50|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|17
1654694820000|2022-06-08 13:27:00|15319.2|15315.2|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|47
1654694830000|2022-06-08 13:27:10|||||||||4
1654694840000|2022-06-08 13:27:20|||||||||13
1654694850000|2022-06-08 13:27:30|||||||||36
1654694860000|2022-06-08 13:27:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|20
1654694870000|2022-06-08 13:27:50|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|25
1654694880000|2022-06-08 13:28:00|||||||||4
1654694900000|2022-06-08 13:28:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|21
1654694910000|2022-06-08 13:28:30|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|40
1654694920000|2022-06-08 13:28:40|||||||||2
1654694930000|2022-06-08 13:28:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|19
1654694940000|2022-06-08 13:29:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|35
1654694950000|2022-06-08 13:29:10|15325.4|15321.4|15327|15323|15328.6|15324.6|15325.4|15321.4|32
1654694960000|2022-06-08 13:29:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1654694970000|2022-06-08 13:29:30|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|21
1654694990000|2022-06-08 13:29:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|3
1654695000000|2022-06-08 13:30:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|52
1654695010000|2022-06-08 13:30:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|17
1654695020000|2022-06-08 13:30:20|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|85
1654695030000|2022-06-08 13:30:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|13
1654695040000|2022-06-08 13:30:40|||||||||1
1654695050000|2022-06-08 13:30:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|69
1654695060000|2022-06-08 13:31:00|||||||||15
1654695070000|2022-06-08 13:31:10|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|46
1654695080000|2022-06-08 13:31:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|40
1654695090000|2022-06-08 13:31:30|||||||||3
1654695100000|2022-06-08 13:31:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|63
1654695110000|2022-06-08 13:31:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|50
1654695120000|2022-06-08 13:32:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|110
1654695130000|2022-06-08 13:32:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|21
1654695140000|2022-06-08 13:32:20|||||||||4
1654695150000|2022-06-08 13:32:30|||||||||23
1654695160000|2022-06-08 13:32:40|||||||||4
1654695170000|2022-06-08 13:32:50|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|63
1654695180000|2022-06-08 13:33:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|67
1654695190000|2022-06-08 13:33:10|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|92
1654695200000|2022-06-08 13:33:20|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|27
1654695210000|2022-06-08 13:33:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|16
1654695220000|2022-06-08 13:33:40|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|46
1654695230000|2022-06-08 13:33:50|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|73
1654695240000|2022-06-08 13:34:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|14
1654695260000|2022-06-08 13:34:20|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|28
1654695270000|2022-06-08 13:34:30|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|23
1654695280000|2022-06-08 13:34:40|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|17
1654695290000|2022-06-08 13:34:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1654695300000|2022-06-08 13:35:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|35
1654695310000|2022-06-08 13:35:10|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|10
1654695320000|2022-06-08 13:35:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|30
1654695330000|2022-06-08 13:35:30|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|37
1654695340000|2022-06-08 13:35:40|15322.3|15318.3|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|23
1654695370000|2022-06-08 13:36:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|22
1654695380000|2022-06-08 13:36:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|28
1654695390000|2022-06-08 13:36:30|||||||||1
1654695400000|2022-06-08 13:36:40|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|57
1654695410000|2022-06-08 13:36:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|17
1654695420000|2022-06-08 13:37:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|44
1654695430000|2022-06-08 13:37:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|15
1654695440000|2022-06-08 13:37:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|25
1654695450000|2022-06-08 13:37:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|21
1654695460000|2022-06-08 13:37:40|15308.3|15304.3|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|21
1654695470000|2022-06-08 13:37:50|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|16
1654695480000|2022-06-08 13:38:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|9
1654695490000|2022-06-08 13:38:10|15314.5|15310.5|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|167
1654695500000|2022-06-08 13:38:20|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|60
1654695510000|2022-06-08 13:38:30|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15311.4|15307.4|16
1654695520000|2022-06-08 13:38:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|11
1654695530000|2022-06-08 13:38:50|||||||||3
1654695540000|2022-06-08 13:39:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15
1654695550000|2022-06-08 13:39:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|85
1654695570000|2022-06-08 13:39:30|||||||||44
1654695580000|2022-06-08 13:39:40|||||||||7
1654695590000|2022-06-08 13:39:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|88
1654695600000|2022-06-08 13:40:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|29
1654695620000|2022-06-08 13:40:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|41
1654695630000|2022-06-08 13:40:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1654695640000|2022-06-08 13:40:40|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|42
1654695650000|2022-06-08 13:40:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|78
1654695660000|2022-06-08 13:41:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|9
1654695670000|2022-06-08 13:41:10|||||||||6
1654695680000|2022-06-08 13:41:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|11
1654695690000|2022-06-08 13:41:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|16
1654695700000|2022-06-08 13:41:40|||||||||5
1654695720000|2022-06-08 13:42:00|||||||||1
1654695730000|2022-06-08 13:42:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|167
1654695740000|2022-06-08 13:42:20|15284.8|15280.8|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|44
1654695750000|2022-06-08 13:42:30|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|8
1654695760000|2022-06-08 13:42:40|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|14
1654695770000|2022-06-08 13:42:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|21
1654695780000|2022-06-08 13:43:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|65
1654695790000|2022-06-08 13:43:10|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|13
1654695800000|2022-06-08 13:43:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|4
1654695810000|2022-06-08 13:43:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|40
1654695820000|2022-06-08 13:43:40|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15292.6|15288.6|11
1654695830000|2022-06-08 13:43:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|41
1654695840000|2022-06-08 13:44:00|15291.1|15287.1|15300.4|15296.4|15300.4|15296.4|15291.1|15287.1|25
1654695850000|2022-06-08 13:44:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|30
1654695870000|2022-06-08 13:44:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|47
1654695880000|2022-06-08 13:44:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|39
1654695900000|2022-06-08 13:45:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|18
1654695910000|2022-06-08 13:45:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|5
1654695920000|2022-06-08 13:45:20|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|108
1654695930000|2022-06-08 13:45:30|||||||||1
1654695950000|2022-06-08 13:45:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|37
1654695960000|2022-06-08 13:46:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|22
1654695970000|2022-06-08 13:46:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|18
1654695980000|2022-06-08 13:46:20|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|158
1654695990000|2022-06-08 13:46:30|||||||||10
1654696000000|2022-06-08 13:46:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|19
1654696010000|2022-06-08 13:46:50|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|43
1654696020000|2022-06-08 13:47:00|||||||||2
1654696030000|2022-06-08 13:47:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|10
1654696040000|2022-06-08 13:47:20|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|18
1654696050000|2022-06-08 13:47:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|86
1654696060000|2022-06-08 13:47:40|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|20
1654696070000|2022-06-08 13:47:50|||||||||3
1654696080000|2022-06-08 13:48:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|5
1654696090000|2022-06-08 13:48:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|58
1654696100000|2022-06-08 13:48:20|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|39
1654696120000|2022-06-08 13:48:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|11
1654696130000|2022-06-08 13:48:50|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|21
1654696140000|2022-06-08 13:49:00|||||||||19
1654696150000|2022-06-08 13:49:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|13
1654696160000|2022-06-08 13:49:20|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|19
1654696170000|2022-06-08 13:49:30|||||||||21
1654696180000|2022-06-08 13:49:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|126
1654696190000|2022-06-08 13:49:50|||||||||7
1654696210000|2022-06-08 13:50:10|||||||||106
1654696220000|2022-06-08 13:50:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654696230000|2022-06-08 13:50:30|||||||||7
1654696240000|2022-06-08 13:50:40|||||||||5
1654696250000|2022-06-08 13:50:50|||||||||29
1654696260000|2022-06-08 13:51:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|74
1654696270000|2022-06-08 13:51:10|||||||||25
1654696280000|2022-06-08 13:51:20|||||||||38
1654696290000|2022-06-08 13:51:30|||||||||62
1654696310000|2022-06-08 13:51:50|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|17
1654696320000|2022-06-08 13:52:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|128
1654696330000|2022-06-08 13:52:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|35
1654696340000|2022-06-08 13:52:20|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|12
1654696350000|2022-06-08 13:52:30|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|84
1654696360000|2022-06-08 13:52:40|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|13
1654696370000|2022-06-08 13:52:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|20
1654696390000|2022-06-08 13:53:10|||||||||86
1654696400000|2022-06-08 13:53:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1654696420000|2022-06-08 13:53:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|23
1654696440000|2022-06-08 13:54:00|||||||||49
1654696450000|2022-06-08 13:54:10|||||||||9
1654696460000|2022-06-08 13:54:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|5
1654696470000|2022-06-08 13:54:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1654696480000|2022-06-08 13:54:40|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|75
1654696490000|2022-06-08 13:54:50|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|47
1654696500000|2022-06-08 13:55:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|72
1654696510000|2022-06-08 13:55:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|25
1654696520000|2022-06-08 13:55:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|19
1654696530000|2022-06-08 13:55:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|20
1654696550000|2022-06-08 13:55:50|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|62
1654696560000|2022-06-08 13:56:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|71
1654696570000|2022-06-08 13:56:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|117
1654696580000|2022-06-08 13:56:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|10
1654696590000|2022-06-08 13:56:30|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|29
1654696600000|2022-06-08 13:56:40|15277|15273|15277|15273|15278.6|15274.6|15275.4|15271.4|80
1654696610000|2022-06-08 13:56:50|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|27
1654696620000|2022-06-08 13:57:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|27
1654696630000|2022-06-08 13:57:10|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|14
1654696640000|2022-06-08 13:57:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|17
1654696650000|2022-06-08 13:57:30|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|11
1654696660000|2022-06-08 13:57:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|60
1654696670000|2022-06-08 13:57:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|13
1654696680000|2022-06-08 13:58:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|59
1654696690000|2022-06-08 13:58:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|13
1654696720000|2022-06-08 13:58:40|||||||||44
1654696730000|2022-06-08 13:58:50|||||||||15
1654696740000|2022-06-08 13:59:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|37
1654696750000|2022-06-08 13:59:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|72
1654696760000|2022-06-08 13:59:20|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|39
1654696770000|2022-06-08 13:59:30|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|22
1654696780000|2022-06-08 13:59:40|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|17
1654696790000|2022-06-08 13:59:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|8
1654696800000|2022-06-08 14:00:00|15278.6|15274.6|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|136
1654696810000|2022-06-08 14:00:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|2
1654696820000|2022-06-08 14:00:20|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|200
1654696830000|2022-06-08 14:00:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|39
1654696840000|2022-06-08 14:00:40|||||||||4
1654696850000|2022-06-08 14:00:50|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|29
1654696860000|2022-06-08 14:01:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|49
1654696870000|2022-06-08 14:01:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|27
1654696880000|2022-06-08 14:01:20|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15277|15273|53
1654696890000|2022-06-08 14:01:30|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|15
1654696900000|2022-06-08 14:01:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|5
1654696910000|2022-06-08 14:01:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|6
1654696920000|2022-06-08 14:02:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|10
1654696930000|2022-06-08 14:02:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|20
1654696940000|2022-06-08 14:02:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|19
1654696950000|2022-06-08 14:02:30|||||||||8
1654696960000|2022-06-08 14:02:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|17
1654696970000|2022-06-08 14:02:50|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|11
1654696980000|2022-06-08 14:03:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|9
1654696990000|2022-06-08 14:03:10|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|4
1654697000000|2022-06-08 14:03:20|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|47
1654697010000|2022-06-08 14:03:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|17
1654697020000|2022-06-08 14:03:40|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|9
1654697030000|2022-06-08 14:03:50|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|56
1654697040000|2022-06-08 14:04:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|17
1654697050000|2022-06-08 14:04:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|24
1654697060000|2022-06-08 14:04:20|||||||||10
1654697070000|2022-06-08 14:04:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|6
1654697080000|2022-06-08 14:04:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|12
1654697100000|2022-06-08 14:05:00|15292.6|15288.6|15287.9|15283.9|15292.6|15288.6|15286.4|15282.4|33
1654697110000|2022-06-08 14:05:10|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|14
1654697120000|2022-06-08 14:05:20|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15292.6|15288.6|9
1654697130000|2022-06-08 14:05:30|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|11
1654697140000|2022-06-08 14:05:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|19
1654697150000|2022-06-08 14:05:50|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|33
1654697160000|2022-06-08 14:06:00|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|3
1654697170000|2022-06-08 14:06:10|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|25
1654697210000|2022-06-08 14:06:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|18
1654697220000|2022-06-08 14:07:00|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|19
1654697230000|2022-06-08 14:07:10|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|20
1654697240000|2022-06-08 14:07:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|25
1654697270000|2022-06-08 14:07:50|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|75
1654697280000|2022-06-08 14:08:00|||||||||34
1654697290000|2022-06-08 14:08:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|8
1654697300000|2022-06-08 14:08:20|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|12
1654697310000|2022-06-08 14:08:30|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|18
1654697320000|2022-06-08 14:08:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|27
1654697330000|2022-06-08 14:08:50|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|8
1654697340000|2022-06-08 14:09:00|||||||||12
1654697350000|2022-06-08 14:09:10|||||||||2
1654697360000|2022-06-08 14:09:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|11
1654697380000|2022-06-08 14:09:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|22
1654697390000|2022-06-08 14:09:50|||||||||1
1654697400000|2022-06-08 14:10:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|20
1654697410000|2022-06-08 14:10:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|44
1654697430000|2022-06-08 14:10:30|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|4
1654697440000|2022-06-08 14:10:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|5
1654697450000|2022-06-08 14:10:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|9
1654697460000|2022-06-08 14:11:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|17
1654697470000|2022-06-08 14:11:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|13
1654697480000|2022-06-08 14:11:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|46
1654697490000|2022-06-08 14:11:30|15312.9|15308.9|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|37
1654697500000|2022-06-08 14:11:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|15
1654697510000|2022-06-08 14:11:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|15
1654697520000|2022-06-08 14:12:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|7
1654697530000|2022-06-08 14:12:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|5
1654697540000|2022-06-08 14:12:20|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|21
1654697550000|2022-06-08 14:12:30|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15317.6|15313.6|41
1654697560000|2022-06-08 14:12:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1654697570000|2022-06-08 14:12:50|||||||||66
1654697580000|2022-06-08 14:13:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|46
1654697590000|2022-06-08 14:13:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|17
1654697600000|2022-06-08 14:13:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|26
1654697610000|2022-06-08 14:13:30|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|21
1654697620000|2022-06-08 14:13:40|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|74
1654697630000|2022-06-08 14:13:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|32
1654697640000|2022-06-08 14:14:00|||||||||8
1654697650000|2022-06-08 14:14:10|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|60
1654697660000|2022-06-08 14:14:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|11
1654697670000|2022-06-08 14:14:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1654697680000|2022-06-08 14:14:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|25
1654697690000|2022-06-08 14:14:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|40
1654697700000|2022-06-08 14:15:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|39
1654697710000|2022-06-08 14:15:10|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|33
1654697720000|2022-06-08 14:15:20|||||||||1
1654697740000|2022-06-08 14:15:40|15327|15323|15334.8|15330.8|15334.8|15330.8|15327|15323|36
1654697750000|2022-06-08 14:15:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|21
1654697760000|2022-06-08 14:16:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1654697770000|2022-06-08 14:16:10|||||||||21
1654697780000|2022-06-08 14:16:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|33
1654697790000|2022-06-08 14:16:30|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|22
1654697800000|2022-06-08 14:16:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|10
1654697810000|2022-06-08 14:16:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|16
1654697820000|2022-06-08 14:17:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|10
1654697830000|2022-06-08 14:17:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|21
1654697840000|2022-06-08 14:17:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|95
1654697850000|2022-06-08 14:17:30|15345.8|15341.8|15350.4|15346.4|15353.6|15349.6|15345.8|15341.8|50
1654697860000|2022-06-08 14:17:40|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|6
1654697870000|2022-06-08 14:17:50|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|44
1654697880000|2022-06-08 14:18:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|10
1654697890000|2022-06-08 14:18:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|37
1654697900000|2022-06-08 14:18:20|15362.9|15358.9|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|129
1654697910000|2022-06-08 14:18:30|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|34
1654697920000|2022-06-08 14:18:40|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|45
1654697930000|2022-06-08 14:18:50|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|38
1654697940000|2022-06-08 14:19:00|15355.1|15351.1|15359.8|15355.8|15359.8|15355.8|15355.1|15351.1|20
1654697950000|2022-06-08 14:19:10|15362.9|15358.9|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|39
1654697960000|2022-06-08 14:19:20|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|156
1654697970000|2022-06-08 14:19:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|13
1654697980000|2022-06-08 14:19:40|15361.4|15357.4|15355.1|15351.1|15362.9|15358.9|15355.1|15351.1|24
1654697990000|2022-06-08 14:19:50|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|37
1654698000000|2022-06-08 14:20:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|47
1654698010000|2022-06-08 14:20:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|15
1654698020000|2022-06-08 14:20:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|30
1654698030000|2022-06-08 14:20:30|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|20
1654698040000|2022-06-08 14:20:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|8
1654698050000|2022-06-08 14:20:50|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|6
1654698060000|2022-06-08 14:21:00|||||||||23
1654698070000|2022-06-08 14:21:10|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|30
1654698090000|2022-06-08 14:21:30|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|38
1654698100000|2022-06-08 14:21:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|16
1654698110000|2022-06-08 14:21:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|13
1654698120000|2022-06-08 14:22:00|||||||||152
1654698130000|2022-06-08 14:22:10|15348.9|15344.9|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|52
1654698140000|2022-06-08 14:22:20|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|6
1654698150000|2022-06-08 14:22:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|15
1654698170000|2022-06-08 14:22:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|11
1654698180000|2022-06-08 14:23:00|||||||||11
1654698190000|2022-06-08 14:23:10|||||||||18
1654698200000|2022-06-08 14:23:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|3
1654698220000|2022-06-08 14:23:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|21
1654698230000|2022-06-08 14:23:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|21
1654698240000|2022-06-08 14:24:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|16
1654698260000|2022-06-08 14:24:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|48
1654698270000|2022-06-08 14:24:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|19
1654698280000|2022-06-08 14:24:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|76
1654698290000|2022-06-08 14:24:50|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|15
1654698300000|2022-06-08 14:25:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|22
1654698310000|2022-06-08 14:25:10|||||||||1
1654698320000|2022-06-08 14:25:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|18
1654698330000|2022-06-08 14:25:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|12
1654698340000|2022-06-08 14:25:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654698350000|2022-06-08 14:25:50|||||||||3
1654698360000|2022-06-08 14:26:00|||||||||17
1654698370000|2022-06-08 14:26:10|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|23
1654698390000|2022-06-08 14:26:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|11
1654698400000|2022-06-08 14:26:40|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|9
1654698410000|2022-06-08 14:26:50|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|3
1654698420000|2022-06-08 14:27:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|1
1654698430000|2022-06-08 14:27:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|12
1654698440000|2022-06-08 14:27:20|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|20
1654698450000|2022-06-08 14:27:30|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|72
1654698460000|2022-06-08 14:27:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|36
1654698470000|2022-06-08 14:27:50|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|25
1654698480000|2022-06-08 14:28:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|10
1654698490000|2022-06-08 14:28:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|20
1654698500000|2022-06-08 14:28:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|6
1654698510000|2022-06-08 14:28:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|14
1654698530000|2022-06-08 14:28:50|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|39
1654698540000|2022-06-08 14:29:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|17
1654698550000|2022-06-08 14:29:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|25
1654698560000|2022-06-08 14:29:20|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|46
1654698570000|2022-06-08 14:29:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1654698580000|2022-06-08 14:29:40|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|9
1654698590000|2022-06-08 14:29:50|||||||||1
1654698600000|2022-06-08 14:30:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|33
1654698610000|2022-06-08 14:30:10|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|12
1654698620000|2022-06-08 14:30:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|31
1654698630000|2022-06-08 14:30:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|28
1654698640000|2022-06-08 14:30:40|15333.3|15329.3|15341.1|15337.1|15341.1|15337.1|15333.3|15329.3|35
1654698650000|2022-06-08 14:30:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|18
1654698660000|2022-06-08 14:31:00|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|18
1654698670000|2022-06-08 14:31:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|34
1654698680000|2022-06-08 14:31:20|||||||||8
1654698690000|2022-06-08 14:31:30|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|63
1654698700000|2022-06-08 14:31:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|9
1654698710000|2022-06-08 14:31:50|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|4
1654698720000|2022-06-08 14:32:00|||||||||6
1654698730000|2022-06-08 14:32:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|12
1654698750000|2022-06-08 14:32:30|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|59
1654698760000|2022-06-08 14:32:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|22
1654698770000|2022-06-08 14:32:50|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|20
1654698780000|2022-06-08 14:33:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|6
1654698790000|2022-06-08 14:33:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|16
1654698800000|2022-06-08 14:33:20|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|23
1654698810000|2022-06-08 14:33:30|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|6
1654698820000|2022-06-08 14:33:40|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|13
1654698830000|2022-06-08 14:33:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1654698840000|2022-06-08 14:34:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|17
1654698850000|2022-06-08 14:34:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|14
1654698860000|2022-06-08 14:34:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|18
1654698870000|2022-06-08 14:34:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|28
1654698880000|2022-06-08 14:34:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|6
1654698890000|2022-06-08 14:34:50|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|17
1654698900000|2022-06-08 14:35:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|8
1654698910000|2022-06-08 14:35:10|||||||||1
1654698920000|2022-06-08 14:35:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|24
1654698930000|2022-06-08 14:35:30|||||||||2
1654698940000|2022-06-08 14:35:40|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|51
1654698950000|2022-06-08 14:35:50|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|23
1654698960000|2022-06-08 14:36:00|||||||||1
1654698970000|2022-06-08 14:36:10|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|22
1654698990000|2022-06-08 14:36:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|17
1654699010000|2022-06-08 14:36:50|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|4
1654699020000|2022-06-08 14:37:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|8
1654699030000|2022-06-08 14:37:10|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|20
1654699040000|2022-06-08 14:37:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|8
1654699050000|2022-06-08 14:37:30|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|13
1654699060000|2022-06-08 14:37:40|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|52
1654699070000|2022-06-08 14:37:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|18
1654699090000|2022-06-08 14:38:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|38
1654699110000|2022-06-08 14:38:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|9
1654699120000|2022-06-08 14:38:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|20
1654699130000|2022-06-08 14:38:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|24
1654699140000|2022-06-08 14:39:00|15355.1|15351.1|15350.4|15346.4|15355.1|15351.1|15350.4|15346.4|10
1654699150000|2022-06-08 14:39:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1654699160000|2022-06-08 14:39:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|14
1654699170000|2022-06-08 14:39:30|15353.6|15349.6|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|19
1654699180000|2022-06-08 14:39:40|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|1
1654699200000|2022-06-08 14:40:00|15356.7|15352.7|15355.1|15351.1|15359.8|15355.8|15353.6|15349.6|52
1654699210000|2022-06-08 14:40:10|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|23
1654699220000|2022-06-08 14:40:20|||||||||6
1654699230000|2022-06-08 14:40:30|||||||||6
1654699240000|2022-06-08 14:40:40|||||||||10
1654699250000|2022-06-08 14:40:50|||||||||10
1654699260000|2022-06-08 14:41:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|11
1654699270000|2022-06-08 14:41:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|33
1654699280000|2022-06-08 14:41:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|7
1654699290000|2022-06-08 14:41:30|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|41
1654699300000|2022-06-08 14:41:40|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|41
1654699320000|2022-06-08 14:42:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|11
1654699330000|2022-06-08 14:42:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|31
1654699340000|2022-06-08 14:42:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|25
1654699350000|2022-06-08 14:42:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|8
1654699370000|2022-06-08 14:42:50|||||||||1
1654699380000|2022-06-08 14:43:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|38
1654699390000|2022-06-08 14:43:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|27
1654699400000|2022-06-08 14:43:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|24
1654699410000|2022-06-08 14:43:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|20
1654699420000|2022-06-08 14:43:40|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|5
1654699440000|2022-06-08 14:44:00|||||||||12
1654699450000|2022-06-08 14:44:10|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|29
1654699470000|2022-06-08 14:44:30|||||||||13
1654699480000|2022-06-08 14:44:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|19
1654699490000|2022-06-08 14:44:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|9
1654699500000|2022-06-08 14:45:00|15359.8|15355.8|15355.1|15351.1|15359.8|15355.8|15353.6|15349.6|30
1654699510000|2022-06-08 14:45:10|15353.6|15349.6|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|15
1654699520000|2022-06-08 14:45:20|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|9
1654699530000|2022-06-08 14:45:30|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|30
1654699540000|2022-06-08 14:45:40|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|35
1654699550000|2022-06-08 14:45:50|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|11
1654699560000|2022-06-08 14:46:00|||||||||2
1654699570000|2022-06-08 14:46:10|||||||||3
1654699580000|2022-06-08 14:46:20|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|43
1654699590000|2022-06-08 14:46:30|15375.4|15371.4|15377|15373|15378.6|15374.6|15375.4|15371.4|19
1654699600000|2022-06-08 14:46:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|13
1654699610000|2022-06-08 14:46:50|||||||||7
1654699620000|2022-06-08 14:47:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|17
1654699630000|2022-06-08 14:47:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|38
1654699640000|2022-06-08 14:47:20|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|78
1654699650000|2022-06-08 14:47:30|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|14
1654699660000|2022-06-08 14:47:40|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|95
1654699670000|2022-06-08 14:47:50|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|25
1654699680000|2022-06-08 14:48:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|78
1654699690000|2022-06-08 14:48:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|18
1654699700000|2022-06-08 14:48:20|15375.4|15371.4|15370.8|15366.8|15375.4|15371.4|15370.8|15366.8|32
1654699710000|2022-06-08 14:48:30|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|18
1654699720000|2022-06-08 14:48:40|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|23
1654699730000|2022-06-08 14:48:50|||||||||2
1654699740000|2022-06-08 14:49:00|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|49
1654699750000|2022-06-08 14:49:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|16
1654699760000|2022-06-08 14:49:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|4
1654699770000|2022-06-08 14:49:30|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|23
1654699780000|2022-06-08 14:49:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|3
1654699790000|2022-06-08 14:49:50|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|22
1654699800000|2022-06-08 14:50:00|||||||||5
1654699810000|2022-06-08 14:50:10|||||||||10
1654699820000|2022-06-08 14:50:20|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|33
1654699830000|2022-06-08 14:50:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|45
1654699840000|2022-06-08 14:50:40|||||||||5
1654699850000|2022-06-08 14:50:50|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|24
1654699860000|2022-06-08 14:51:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|4
1654699870000|2022-06-08 14:51:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654699880000|2022-06-08 14:51:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|1
1654699890000|2022-06-08 14:51:30|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|4
1654699900000|2022-06-08 14:51:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|20
1654699910000|2022-06-08 14:51:50|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|21
1654699930000|2022-06-08 14:52:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|30
1654699940000|2022-06-08 14:52:20|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|5
1654699950000|2022-06-08 14:52:30|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|6
1654699960000|2022-06-08 14:52:40|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|25
1654699970000|2022-06-08 14:52:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|1
1654700000000|2022-06-08 14:53:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|28
1654700020000|2022-06-08 14:53:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|11
1654700040000|2022-06-08 14:54:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|15
1654700050000|2022-06-08 14:54:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|23
1654700060000|2022-06-08 14:54:20|||||||||3
1654700070000|2022-06-08 14:54:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|9
1654700080000|2022-06-08 14:54:40|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|5
1654700100000|2022-06-08 14:55:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|13
1654700110000|2022-06-08 14:55:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|6
1654700130000|2022-06-08 14:55:30|||||||||39
1654700140000|2022-06-08 14:55:40|||||||||69
1654700160000|2022-06-08 14:56:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|21
1654700170000|2022-06-08 14:56:10|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|24
1654700180000|2022-06-08 14:56:20|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|27
1654700190000|2022-06-08 14:56:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|12
1654700200000|2022-06-08 14:56:40|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|77
1654700220000|2022-06-08 14:57:00|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|21
1654700250000|2022-06-08 14:57:30|||||||||1
1654700260000|2022-06-08 14:57:40|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|17
1654700280000|2022-06-08 14:58:00|||||||||1
1654700290000|2022-06-08 14:58:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|37
1654700300000|2022-06-08 14:58:20|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|43
1654700310000|2022-06-08 14:58:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|23
1654700320000|2022-06-08 14:58:40|||||||||47
1654700330000|2022-06-08 14:58:50|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|88
1654700350000|2022-06-08 14:59:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|23
1654700360000|2022-06-08 14:59:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|21
1654700370000|2022-06-08 14:59:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|26
1654700380000|2022-06-08 14:59:40|15358.3|15354.3|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|7
1654700390000|2022-06-08 14:59:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|10
1654700400000|2022-06-08 15:00:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|11
1654700410000|2022-06-08 15:00:10|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|4
1654700420000|2022-06-08 15:00:20|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654700430000|2022-06-08 15:00:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|12
1654700440000|2022-06-08 15:00:40|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|25
1654700450000|2022-06-08 15:00:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|4
1654700460000|2022-06-08 15:01:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|26
1654700470000|2022-06-08 15:01:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|6
1654700490000|2022-06-08 15:01:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|39
1654700510000|2022-06-08 15:01:50|||||||||5
1654700540000|2022-06-08 15:02:20|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|58
1654700550000|2022-06-08 15:02:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|6
1654700570000|2022-06-08 15:02:50|15358.3|15354.3|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|204
1654700580000|2022-06-08 15:03:00|15352|15348|15347.3|15343.3|15352|15348|15347.3|15343.3|24
1654700590000|2022-06-08 15:03:10|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|16
1654700600000|2022-06-08 15:03:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|14
1654700610000|2022-06-08 15:03:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|12
1654700620000|2022-06-08 15:03:40|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|25
1654700630000|2022-06-08 15:03:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|8
1654700640000|2022-06-08 15:04:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|14
1654700650000|2022-06-08 15:04:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|9
1654700660000|2022-06-08 15:04:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|18
1654700680000|2022-06-08 15:04:40|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|61
1654700690000|2022-06-08 15:04:50|15352|15348|15356.7|15352.7|15356.7|15352.7|15352|15348|29
1654700700000|2022-06-08 15:05:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|37
1654700710000|2022-06-08 15:05:10|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|30
1654700720000|2022-06-08 15:05:20|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|9
1654700730000|2022-06-08 15:05:30|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|15
1654700740000|2022-06-08 15:05:40|15359.8|15355.8|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|27
1654700750000|2022-06-08 15:05:50|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|7
1654700760000|2022-06-08 15:06:00|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|15
1654700770000|2022-06-08 15:06:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|9
1654700780000|2022-06-08 15:06:20|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|12
1654700790000|2022-06-08 15:06:30|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|20
1654700800000|2022-06-08 15:06:40|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|3
1654700810000|2022-06-08 15:06:50|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|30
1654700820000|2022-06-08 15:07:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|42
1654700830000|2022-06-08 15:07:10|||||||||1
1654700840000|2022-06-08 15:07:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|42
1654700850000|2022-06-08 15:07:30|15367.6|15363.6|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|7
1654700880000|2022-06-08 15:08:00|15370.8|15366.8|15367.6|15363.6|15370.8|15366.8|15366.1|15362.1|32
1654700890000|2022-06-08 15:08:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|10
1654700900000|2022-06-08 15:08:20|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|14
1654700910000|2022-06-08 15:08:30|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|20
1654700920000|2022-06-08 15:08:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|5
1654700940000|2022-06-08 15:09:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|11
1654700950000|2022-06-08 15:09:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|18
1654701000000|2022-06-08 15:10:00|||||||||5
1654701010000|2022-06-08 15:10:10|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|17
1654701020000|2022-06-08 15:10:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|13
1654701030000|2022-06-08 15:10:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|5
1654701040000|2022-06-08 15:10:40|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|26
1654701050000|2022-06-08 15:10:50|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|24
1654701060000|2022-06-08 15:11:00|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|21
1654701080000|2022-06-08 15:11:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|12
1654701090000|2022-06-08 15:11:30|||||||||12
1654701100000|2022-06-08 15:11:40|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|26
1654701110000|2022-06-08 15:11:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|16
1654701120000|2022-06-08 15:12:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|25
1654701130000|2022-06-08 15:12:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|24
1654701140000|2022-06-08 15:12:20|||||||||20
1654701160000|2022-06-08 15:12:40|||||||||1
1654701170000|2022-06-08 15:12:50|||||||||1
1654701180000|2022-06-08 15:13:00|15355.1|15351.1|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|29
1654701210000|2022-06-08 15:13:30|||||||||1
1654701240000|2022-06-08 15:14:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|17
1654701250000|2022-06-08 15:14:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|8
1654701260000|2022-06-08 15:14:20|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|8
1654701270000|2022-06-08 15:14:30|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|7
1654701280000|2022-06-08 15:14:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|21
1654701290000|2022-06-08 15:14:50|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|69
1654701300000|2022-06-08 15:15:00|15372.3|15368.3|15372.3|15368.3|15373.9|15369.9|15370.8|15366.8|32
1654701310000|2022-06-08 15:15:10|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|26
1654701330000|2022-06-08 15:15:30|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|11
1654701340000|2022-06-08 15:15:40|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|68
1654701350000|2022-06-08 15:15:50|||||||||7
1654701360000|2022-06-08 15:16:00|||||||||1
1654701410000|2022-06-08 15:16:50|||||||||13
1654701420000|2022-06-08 15:17:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|6
1654701430000|2022-06-08 15:17:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|45
1654701440000|2022-06-08 15:17:20|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|17
1654701470000|2022-06-08 15:17:50|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|21
1654701480000|2022-06-08 15:18:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|14
1654701490000|2022-06-08 15:18:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|5
1654701500000|2022-06-08 15:18:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|57
1654701510000|2022-06-08 15:18:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|12
1654701520000|2022-06-08 15:18:40|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|12
1654701550000|2022-06-08 15:19:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15
1654701560000|2022-06-08 15:19:20|||||||||32
1654701570000|2022-06-08 15:19:30|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|27
1654701580000|2022-06-08 15:19:40|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|219
1654701590000|2022-06-08 15:19:50|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|24
1654701610000|2022-06-08 15:20:10|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|26
1654701620000|2022-06-08 15:20:20|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|62
1654701630000|2022-06-08 15:20:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|18
1654701640000|2022-06-08 15:20:40|||||||||4
1654701650000|2022-06-08 15:20:50|||||||||2
1654701670000|2022-06-08 15:21:10|||||||||48
1654701690000|2022-06-08 15:21:30|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|64
1654701700000|2022-06-08 15:21:40|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|35
1654701710000|2022-06-08 15:21:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|57
1654701720000|2022-06-08 15:22:00|||||||||8
1654701730000|2022-06-08 15:22:10|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15386.4|15382.4|18
1654701740000|2022-06-08 15:22:20|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|8
1654701750000|2022-06-08 15:22:30|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|36
1654701760000|2022-06-08 15:22:40|||||||||9
1654701770000|2022-06-08 15:22:50|15377|15373|15375.4|15371.4|15377|15373|15372.3|15368.3|22
1654701780000|2022-06-08 15:23:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|27
1654701790000|2022-06-08 15:23:10|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|54
1654701800000|2022-06-08 15:23:20|15367.6|15363.6|15362.9|15358.9|15367.6|15363.6|15362.9|15358.9|27
1654701810000|2022-06-08 15:23:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|17
1654701820000|2022-06-08 15:23:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|244
1654701830000|2022-06-08 15:23:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|19
1654701840000|2022-06-08 15:24:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|5
1654701860000|2022-06-08 15:24:20|||||||||2
1654701880000|2022-06-08 15:24:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|14
1654701900000|2022-06-08 15:25:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|44
1654701910000|2022-06-08 15:25:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|18
1654701930000|2022-06-08 15:25:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|32
1654701960000|2022-06-08 15:26:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|9
1654701970000|2022-06-08 15:26:10|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|9
1654701980000|2022-06-08 15:26:20|||||||||7
1654702010000|2022-06-08 15:26:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|21
1654702020000|2022-06-08 15:27:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|16
1654702030000|2022-06-08 15:27:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|6
1654702040000|2022-06-08 15:27:20|||||||||16
1654702050000|2022-06-08 15:27:30|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|60
1654702060000|2022-06-08 15:27:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|29
1654702070000|2022-06-08 15:27:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1654702080000|2022-06-08 15:28:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|6
1654702100000|2022-06-08 15:28:20|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|9
1654702120000|2022-06-08 15:28:40|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|48
1654702130000|2022-06-08 15:28:50|||||||||5
1654702140000|2022-06-08 15:29:00|||||||||5
1654702150000|2022-06-08 15:29:10|||||||||1
1654702180000|2022-06-08 15:29:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|7
1654702190000|2022-06-08 15:29:50|||||||||29
1654702210000|2022-06-08 15:30:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|25
1654702230000|2022-06-08 15:30:30|||||||||22
1654702240000|2022-06-08 15:30:40|||||||||4
1654702250000|2022-06-08 15:30:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|50
1654702270000|2022-06-08 15:31:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|16
1654702300000|2022-06-08 15:31:40|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|65
1654702310000|2022-06-08 15:31:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|19
1654702340000|2022-06-08 15:32:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|50
1654702350000|2022-06-08 15:32:30|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|14
1654702360000|2022-06-08 15:32:40|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|13
1654702370000|2022-06-08 15:32:50|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|15
1654702380000|2022-06-08 15:33:00|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|25
1654702390000|2022-06-08 15:33:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|8
1654702420000|2022-06-08 15:33:40|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|30
1654702430000|2022-06-08 15:33:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|7
1654702440000|2022-06-08 15:34:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|10
1654702450000|2022-06-08 15:34:10|||||||||1
1654702460000|2022-06-08 15:34:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|17
1654702470000|2022-06-08 15:34:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|5
1654702480000|2022-06-08 15:34:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|18
1654702490000|2022-06-08 15:34:50|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|58
1654702500000|2022-06-08 15:35:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|31
1654702510000|2022-06-08 15:35:10|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|18
1654702520000|2022-06-08 15:35:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|6
1654702530000|2022-06-08 15:35:30|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|13
1654702550000|2022-06-08 15:35:50|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|12
1654702570000|2022-06-08 15:36:10|||||||||23
1654702580000|2022-06-08 15:36:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|54
1654702600000|2022-06-08 15:36:40|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|96
1654702610000|2022-06-08 15:36:50|||||||||7
1654702620000|2022-06-08 15:37:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|20
1654702630000|2022-06-08 15:37:10|||||||||1
1654702650000|2022-06-08 15:37:30|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1654702660000|2022-06-08 15:37:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15
1654702690000|2022-06-08 15:38:10|||||||||24
1654702730000|2022-06-08 15:38:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|87
1654702760000|2022-06-08 15:39:20|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|36
1654702770000|2022-06-08 15:39:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|30
1654702780000|2022-06-08 15:39:40|||||||||14
1654702790000|2022-06-08 15:39:50|||||||||2
1654702800000|2022-06-08 15:40:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|96
1654702820000|2022-06-08 15:40:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|8
1654702830000|2022-06-08 15:40:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|17
1654702850000|2022-06-08 15:40:50|||||||||28
1654702860000|2022-06-08 15:41:00|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|27
1654702870000|2022-06-08 15:41:10|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|4
1654702880000|2022-06-08 15:41:20|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|29
1654702890000|2022-06-08 15:41:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1654702900000|2022-06-08 15:41:40|||||||||11
1654702910000|2022-06-08 15:41:50|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|35
1654702920000|2022-06-08 15:42:00|||||||||6
1654702930000|2022-06-08 15:42:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|18
1654702950000|2022-06-08 15:42:30|||||||||3
1654702980000|2022-06-08 15:43:00|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|13
1654702990000|2022-06-08 15:43:10|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|21
1654703000000|2022-06-08 15:43:20|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|35
1654703010000|2022-06-08 15:43:30|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|10
1654703020000|2022-06-08 15:43:40|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|43
1654703060000|2022-06-08 15:44:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|35
1654703070000|2022-06-08 15:44:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|4
1654703080000|2022-06-08 15:44:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|45
1654703100000|2022-06-08 15:45:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|25
1654703110000|2022-06-08 15:45:10|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|4
1654703120000|2022-06-08 15:45:20|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|10
1654703130000|2022-06-08 15:45:30|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|8
1654703140000|2022-06-08 15:45:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|28
1654703150000|2022-06-08 15:45:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|16
1654703180000|2022-06-08 15:46:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|35
1654703190000|2022-06-08 15:46:30|||||||||5
1654703210000|2022-06-08 15:46:50|||||||||23
1654703220000|2022-06-08 15:47:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|64
1654703260000|2022-06-08 15:47:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|30
1654703270000|2022-06-08 15:47:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|32
1654703280000|2022-06-08 15:48:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|6
1654703290000|2022-06-08 15:48:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|69
1654703300000|2022-06-08 15:48:20|||||||||21
1654703320000|2022-06-08 15:48:40|||||||||23
1654703350000|2022-06-08 15:49:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|16
1654703360000|2022-06-08 15:49:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|8
1654703380000|2022-06-08 15:49:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|20
1654703390000|2022-06-08 15:49:50|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|43
1654703410000|2022-06-08 15:50:10|||||||||1
1654703430000|2022-06-08 15:50:30|||||||||3
1654703440000|2022-06-08 15:50:40|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|43
1654703450000|2022-06-08 15:50:50|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|33
1654703460000|2022-06-08 15:51:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15
1654703480000|2022-06-08 15:51:20|||||||||2
1654703490000|2022-06-08 15:51:30|||||||||35
1654703500000|2022-06-08 15:51:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|34
1654703510000|2022-06-08 15:51:50|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|7
1654703520000|2022-06-08 15:52:00|||||||||7
1654703530000|2022-06-08 15:52:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|21
1654703540000|2022-06-08 15:52:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|11
1654703550000|2022-06-08 15:52:30|||||||||4
1654703560000|2022-06-08 15:52:40|15334.8|15330.8|15330.1|15326.1|15334.8|15330.8|15330.1|15326.1|52
1654703570000|2022-06-08 15:52:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|14
1654703590000|2022-06-08 15:53:10|||||||||25
1654703600000|2022-06-08 15:53:20|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|47
1654703610000|2022-06-08 15:53:30|||||||||6
1654703630000|2022-06-08 15:53:50|||||||||6
1654703640000|2022-06-08 15:54:00|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|19
1654703660000|2022-06-08 15:54:20|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|35
1654703670000|2022-06-08 15:54:30|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|27
1654703690000|2022-06-08 15:54:50|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|14
1654703700000|2022-06-08 15:55:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|11
1654703710000|2022-06-08 15:55:10|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|20
1654703720000|2022-06-08 15:55:20|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|72
1654703740000|2022-06-08 15:55:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|9
1654703750000|2022-06-08 15:55:50|||||||||1
1654703760000|2022-06-08 15:56:00|||||||||21
1654703770000|2022-06-08 15:56:10|||||||||1
1654703780000|2022-06-08 15:56:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|14
1654703790000|2022-06-08 15:56:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|7
1654703810000|2022-06-08 15:56:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|63
1654703820000|2022-06-08 15:57:00|||||||||14
1654703830000|2022-06-08 15:57:10|||||||||1
1654703840000|2022-06-08 15:57:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|59
1654703850000|2022-06-08 15:57:30|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|12
1654703860000|2022-06-08 15:57:40|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|14
1654703870000|2022-06-08 15:57:50|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|19
1654703880000|2022-06-08 15:58:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|6
1654703890000|2022-06-08 15:58:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|17
1654703900000|2022-06-08 15:58:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|9
1654703910000|2022-06-08 15:58:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|24
1654703920000|2022-06-08 15:58:40|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|26
1654703930000|2022-06-08 15:58:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|63
1654703940000|2022-06-08 15:59:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|16
1654703950000|2022-06-08 15:59:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|66
1654703970000|2022-06-08 15:59:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|18
1654703980000|2022-06-08 15:59:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|148
1654703990000|2022-06-08 15:59:50|||||||||2
1654704000000|2022-06-08 16:00:00|||||||||17
1654704030000|2022-06-08 16:00:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|20
1654704060000|2022-06-08 16:01:00|||||||||31
1654704070000|2022-06-08 16:01:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|33
1654704080000|2022-06-08 16:01:20|||||||||3
1654704090000|2022-06-08 16:01:30|||||||||10
1654704110000|2022-06-08 16:01:50|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|45
1654704120000|2022-06-08 16:02:00|||||||||2
1654704130000|2022-06-08 16:02:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|11
1654704150000|2022-06-08 16:02:30|15312.9|15308.9|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|12
1654704160000|2022-06-08 16:02:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|11
1654704180000|2022-06-08 16:03:00|||||||||2
1654704190000|2022-06-08 16:03:10|||||||||6
1654704200000|2022-06-08 16:03:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|13
1654704210000|2022-06-08 16:03:30|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|0
1654704220000|2022-06-08 16:03:40|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|31
1654704230000|2022-06-08 16:03:50|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|13
1654704240000|2022-06-08 16:04:00|||||||||3
1654704270000|2022-06-08 16:04:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|36
1654704280000|2022-06-08 16:04:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|5
1654704300000|2022-06-08 16:05:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|21
1654704310000|2022-06-08 16:05:10|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|33
1654704320000|2022-06-08 16:05:20|||||||||12
1654704330000|2022-06-08 16:05:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|10
1654704340000|2022-06-08 16:05:40|||||||||7
1654704350000|2022-06-08 16:05:50|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|13
1654704360000|2022-06-08 16:06:00|||||||||8
1654704370000|2022-06-08 16:06:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1654704380000|2022-06-08 16:06:20|||||||||10
1654704390000|2022-06-08 16:06:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|12
1654704410000|2022-06-08 16:06:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|20
1654704420000|2022-06-08 16:07:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|20
1654704440000|2022-06-08 16:07:20|||||||||13
1654704450000|2022-06-08 16:07:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|14
1654704470000|2022-06-08 16:07:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|18
1654704480000|2022-06-08 16:08:00|||||||||4
1654704490000|2022-06-08 16:08:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|72
1654704500000|2022-06-08 16:08:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|10
1654704510000|2022-06-08 16:08:30|||||||||1
1654704520000|2022-06-08 16:08:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|7
1654704530000|2022-06-08 16:08:50|||||||||1
1654704540000|2022-06-08 16:09:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|35
1654704590000|2022-06-08 16:09:50|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|27
1654704600000|2022-06-08 16:10:00|||||||||25
1654704630000|2022-06-08 16:10:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|12
1654704640000|2022-06-08 16:10:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|19
1654704660000|2022-06-08 16:11:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|30
1654704680000|2022-06-08 16:11:20|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|37
1654704710000|2022-06-08 16:11:50|||||||||1
1654704720000|2022-06-08 16:12:00|||||||||1
1654704730000|2022-06-08 16:12:10|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|25
1654704740000|2022-06-08 16:12:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654704760000|2022-06-08 16:12:40|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|65
1654704780000|2022-06-08 16:13:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|18
1654704790000|2022-06-08 16:13:10|||||||||24
1654704800000|2022-06-08 16:13:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|35
1654704810000|2022-06-08 16:13:30|||||||||2
1654704830000|2022-06-08 16:13:50|||||||||7
1654704860000|2022-06-08 16:14:20|||||||||1
1654704870000|2022-06-08 16:14:30|||||||||33
1654704890000|2022-06-08 16:14:50|||||||||7
1654704900000|2022-06-08 16:15:00|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|54
1654704910000|2022-06-08 16:15:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|16
1654704920000|2022-06-08 16:15:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|31
1654704930000|2022-06-08 16:15:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|10
1654704940000|2022-06-08 16:15:40|||||||||6
1654704950000|2022-06-08 16:15:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|45
1654704960000|2022-06-08 16:16:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|41
1654704970000|2022-06-08 16:16:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|10
1654704990000|2022-06-08 16:16:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|9
1654705000000|2022-06-08 16:16:40|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|10
1654705020000|2022-06-08 16:17:00|||||||||6
1654705050000|2022-06-08 16:17:30|||||||||5
1654705060000|2022-06-08 16:17:40|||||||||74
1654705070000|2022-06-08 16:17:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|11
1654705080000|2022-06-08 16:18:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|26
1654705090000|2022-06-08 16:18:10|||||||||36
1654705100000|2022-06-08 16:18:20|||||||||12
1654705110000|2022-06-08 16:18:30|||||||||3
1654705130000|2022-06-08 16:18:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|4
1654705140000|2022-06-08 16:19:00|||||||||1
1654705180000|2022-06-08 16:19:40|||||||||24
1654705230000|2022-06-08 16:20:30|||||||||2
1654705240000|2022-06-08 16:20:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|59
1654705250000|2022-06-08 16:20:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|33
1654705260000|2022-06-08 16:21:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|10
1654705270000|2022-06-08 16:21:10|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|32
1654705280000|2022-06-08 16:21:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|14
1654705300000|2022-06-08 16:21:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|24
1654705320000|2022-06-08 16:22:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|27
1654705330000|2022-06-08 16:22:10|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|4
1654705350000|2022-06-08 16:22:30|||||||||8
1654705370000|2022-06-08 16:22:50|||||||||4
1654705380000|2022-06-08 16:23:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|36
1654705390000|2022-06-08 16:23:10|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|51
1654705400000|2022-06-08 16:23:20|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15300.4|15296.4|30
1654705410000|2022-06-08 16:23:30|||||||||10
1654705420000|2022-06-08 16:23:40|||||||||4
1654705430000|2022-06-08 16:23:50|||||||||3
1654705440000|2022-06-08 16:24:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|32
1654705450000|2022-06-08 16:24:10|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|42
1654705460000|2022-06-08 16:24:20|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|16
1654705490000|2022-06-08 16:24:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|10
1654705510000|2022-06-08 16:25:10|||||||||5
1654705520000|2022-06-08 16:25:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|52
1654705550000|2022-06-08 16:25:50|||||||||4
1654705560000|2022-06-08 16:26:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|38
1654705580000|2022-06-08 16:26:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|15
1654705590000|2022-06-08 16:26:30|||||||||6
1654705600000|2022-06-08 16:26:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|3
1654705610000|2022-06-08 16:26:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|18
1654705620000|2022-06-08 16:27:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|8
1654705660000|2022-06-08 16:27:40|||||||||13
1654705670000|2022-06-08 16:27:50|||||||||19
1654705680000|2022-06-08 16:28:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|9
1654705690000|2022-06-08 16:28:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|7
1654705700000|2022-06-08 16:28:20|||||||||35
1654705710000|2022-06-08 16:28:30|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|28
1654705720000|2022-06-08 16:28:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|2
1654705740000|2022-06-08 16:29:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|5
1654705750000|2022-06-08 16:29:10|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|12
1654705770000|2022-06-08 16:29:30|||||||||4
1654705780000|2022-06-08 16:29:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|12
1654705790000|2022-06-08 16:29:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|5
1654705800000|2022-06-08 16:30:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|7
1654705810000|2022-06-08 16:30:10|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|10
1654705820000|2022-06-08 16:30:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|3
1654705830000|2022-06-08 16:30:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|13
1654705850000|2022-06-08 16:30:50|||||||||3
1654705870000|2022-06-08 16:31:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|19
1654705910000|2022-06-08 16:31:50|||||||||46
1654705920000|2022-06-08 16:32:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|21
1654705940000|2022-06-08 16:32:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|19
1654705950000|2022-06-08 16:32:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|2
1654705960000|2022-06-08 16:32:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|35
1654705970000|2022-06-08 16:32:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|2
1654705980000|2022-06-08 16:33:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|13
1654706000000|2022-06-08 16:33:20|||||||||2
1654706010000|2022-06-08 16:33:30|||||||||2
1654706020000|2022-06-08 16:33:40|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|17
1654706030000|2022-06-08 16:33:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1654706040000|2022-06-08 16:34:00|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|25
1654706050000|2022-06-08 16:34:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1654706070000|2022-06-08 16:34:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|18
1654706080000|2022-06-08 16:34:40|||||||||49
1654706090000|2022-06-08 16:34:50|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|20
1654706100000|2022-06-08 16:35:00|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|31
1654706110000|2022-06-08 16:35:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1654706140000|2022-06-08 16:35:40|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|44
1654706150000|2022-06-08 16:35:50|||||||||4
1654706160000|2022-06-08 16:36:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|15
1654706250000|2022-06-08 16:37:30|||||||||4
1654706280000|2022-06-08 16:38:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|19
1654706300000|2022-06-08 16:38:20|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|51
1654706310000|2022-06-08 16:38:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|40
1654706330000|2022-06-08 16:38:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|20
1654706340000|2022-06-08 16:39:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|9
1654706350000|2022-06-08 16:39:10|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|7
1654706400000|2022-06-08 16:40:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|10
1654706410000|2022-06-08 16:40:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|27
1654706420000|2022-06-08 16:40:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|7
1654706440000|2022-06-08 16:40:40|||||||||3
1654706470000|2022-06-08 16:41:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|16
1654706480000|2022-06-08 16:41:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654706500000|2022-06-08 16:41:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|13
1654706510000|2022-06-08 16:41:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|22
1654706520000|2022-06-08 16:42:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|16
1654706530000|2022-06-08 16:42:10|||||||||6
1654706550000|2022-06-08 16:42:30|||||||||12
1654706560000|2022-06-08 16:42:40|||||||||5
1654706590000|2022-06-08 16:43:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|33
1654706600000|2022-06-08 16:43:20|||||||||7
1654706610000|2022-06-08 16:43:30|15327|15323|15327|15323|15327|15323|15327|15323|11
1654706620000|2022-06-08 16:43:40|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|16
1654706630000|2022-06-08 16:43:50|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|59
1654706640000|2022-06-08 16:44:00|15327|15323|15327|15323|15327|15323|15325.4|15321.4|0
1654706650000|2022-06-08 16:44:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|3
1654706680000|2022-06-08 16:44:40|||||||||5
1654706690000|2022-06-08 16:44:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|11
1654706700000|2022-06-08 16:45:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|18
1654706710000|2022-06-08 16:45:10|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|33
1654706720000|2022-06-08 16:45:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1654706730000|2022-06-08 16:45:30|||||||||2
1654706750000|2022-06-08 16:45:50|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15
1654706760000|2022-06-08 16:46:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|44
1654706790000|2022-06-08 16:46:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|26
1654706820000|2022-06-08 16:47:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654706870000|2022-06-08 16:47:50|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|18
1654706880000|2022-06-08 16:48:00|||||||||9
1654706890000|2022-06-08 16:48:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|10
1654706900000|2022-06-08 16:48:20|||||||||10
1654706910000|2022-06-08 16:48:30|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|7
1654706930000|2022-06-08 16:48:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|75
1654706960000|2022-06-08 16:49:20|||||||||9
1654706980000|2022-06-08 16:49:40|||||||||10
1654706990000|2022-06-08 16:49:50|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|5
1654707010000|2022-06-08 16:50:10|||||||||31
1654707030000|2022-06-08 16:50:30|||||||||15
1654707040000|2022-06-08 16:50:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|8
1654707050000|2022-06-08 16:50:50|||||||||3
1654707060000|2022-06-08 16:51:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|19
1654707070000|2022-06-08 16:51:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|14
1654707080000|2022-06-08 16:51:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|6
1654707110000|2022-06-08 16:51:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|28
1654707120000|2022-06-08 16:52:00|||||||||7
1654707140000|2022-06-08 16:52:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1654707150000|2022-06-08 16:52:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654707170000|2022-06-08 16:52:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|9
1654707180000|2022-06-08 16:53:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|19
1654707200000|2022-06-08 16:53:20|||||||||2
1654707210000|2022-06-08 16:53:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|22
1654707220000|2022-06-08 16:53:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|34
1654707240000|2022-06-08 16:54:00|||||||||2
1654707260000|2022-06-08 16:54:20|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|96
1654707270000|2022-06-08 16:54:30|||||||||11
1654707290000|2022-06-08 16:54:50|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|33
1654707300000|2022-06-08 16:55:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|21
1654707310000|2022-06-08 16:55:10|||||||||8
1654707320000|2022-06-08 16:55:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|38
1654707330000|2022-06-08 16:55:30|||||||||8
1654707340000|2022-06-08 16:55:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|18
1654707350000|2022-06-08 16:55:50|||||||||11
1654707360000|2022-06-08 16:56:00|||||||||14
1654707370000|2022-06-08 16:56:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|21
1654707380000|2022-06-08 16:56:20|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|23
1654707390000|2022-06-08 16:56:30|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|15
1654707400000|2022-06-08 16:56:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|4
1654707460000|2022-06-08 16:57:40|||||||||1
1654707470000|2022-06-08 16:57:50|||||||||25
1654707480000|2022-06-08 16:58:00|||||||||1
1654707490000|2022-06-08 16:58:10|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|23
1654707500000|2022-06-08 16:58:20|15317.6|15313.6|15320.8|15316.8|15320.8|15316.8|15316.1|15312.1|42
1654707510000|2022-06-08 16:58:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|19
1654707520000|2022-06-08 16:58:40|||||||||29
1654707530000|2022-06-08 16:58:50|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|15
1654707540000|2022-06-08 16:59:00|||||||||5
1654707550000|2022-06-08 16:59:10|||||||||4
1654707560000|2022-06-08 16:59:20|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|41
1654707570000|2022-06-08 16:59:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|12
1654707580000|2022-06-08 16:59:40|||||||||4
1654707590000|2022-06-08 16:59:50|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|7
1654707600000|2022-06-08 17:00:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|23
1654707610000|2022-06-08 17:00:10|||||||||4
1654707630000|2022-06-08 17:00:30|||||||||2
1654707640000|2022-06-08 17:00:40|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|27
1654707650000|2022-06-08 17:00:50|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|16
1654707660000|2022-06-08 17:01:00|15319.2|15315.2|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|61
1654707670000|2022-06-08 17:01:10|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|15
1654707680000|2022-06-08 17:01:20|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|15
1654707690000|2022-06-08 17:01:30|15327|15323|15330.1|15326.1|15330.1|15326.1|15325.4|15321.4|27
1654707700000|2022-06-08 17:01:40|||||||||1
1654707710000|2022-06-08 17:01:50|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|37
1654707720000|2022-06-08 17:02:00|||||||||2
1654707730000|2022-06-08 17:02:10|15308.3|15304.3|15298.9|15294.9|15309.8|15305.8|15298.9|15294.9|96
1654707740000|2022-06-08 17:02:20|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|53
1654707750000|2022-06-08 17:02:30|15287.9|15283.9|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|64
1654707760000|2022-06-08 17:02:40|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|58
1654707770000|2022-06-08 17:02:50|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|25
1654707780000|2022-06-08 17:03:00|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|28
1654707790000|2022-06-08 17:03:10|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|40
1654707800000|2022-06-08 17:03:20|15295.8|15291.8|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|55
1654707810000|2022-06-08 17:03:30|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|98
1654707820000|2022-06-08 17:03:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|81
1654707830000|2022-06-08 17:03:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|24
1654707840000|2022-06-08 17:04:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|12
1654707850000|2022-06-08 17:04:10|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|19
1654707860000|2022-06-08 17:04:20|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|13
1654707870000|2022-06-08 17:04:30|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|5
1654707880000|2022-06-08 17:04:40|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|7
1654707890000|2022-06-08 17:04:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|20
1654707900000|2022-06-08 17:05:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15298.9|15294.9|28
1654707910000|2022-06-08 17:05:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|10
1654707920000|2022-06-08 17:05:20|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|18
1654707930000|2022-06-08 17:05:30|||||||||1
1654707940000|2022-06-08 17:05:40|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|28
1654707950000|2022-06-08 17:05:50|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|13
1654707960000|2022-06-08 17:06:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|22
1654707970000|2022-06-08 17:06:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|18
1654707980000|2022-06-08 17:06:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|10
1654707990000|2022-06-08 17:06:30|||||||||2
1654708000000|2022-06-08 17:06:40|||||||||1
1654708010000|2022-06-08 17:06:50|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|27
1654708050000|2022-06-08 17:07:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|67
1654708060000|2022-06-08 17:07:40|||||||||1
1654708070000|2022-06-08 17:07:50|||||||||1
1654708090000|2022-06-08 17:08:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|31
1654708100000|2022-06-08 17:08:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|24
1654708110000|2022-06-08 17:08:30|||||||||1
1654708120000|2022-06-08 17:08:40|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|22
1654708130000|2022-06-08 17:08:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|22
1654708140000|2022-06-08 17:09:00|||||||||1
1654708150000|2022-06-08 17:09:10|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|12
1654708160000|2022-06-08 17:09:20|||||||||1
1654708180000|2022-06-08 17:09:40|||||||||1
1654708190000|2022-06-08 17:09:50|||||||||1
1654708230000|2022-06-08 17:10:30|15289.5|15285.5|15292.6|15288.6|15292.6|15288.6|15289.5|15285.5|27
1654708240000|2022-06-08 17:10:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|31
1654708250000|2022-06-08 17:10:50|||||||||5
1654708260000|2022-06-08 17:11:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|7
1654708270000|2022-06-08 17:11:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|8
1654708280000|2022-06-08 17:11:20|||||||||1
1654708290000|2022-06-08 17:11:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654708310000|2022-06-08 17:11:50|||||||||1
1654708320000|2022-06-08 17:12:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|25
1654708330000|2022-06-08 17:12:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|26
1654708360000|2022-06-08 17:12:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|16
1654708370000|2022-06-08 17:12:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|14
1654708380000|2022-06-08 17:13:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|6
1654708400000|2022-06-08 17:13:20|||||||||10
1654708410000|2022-06-08 17:13:30|||||||||27
1654708420000|2022-06-08 17:13:40|15284.8|15280.8|15280.1|15276.1|15284.8|15280.8|15280.1|15276.1|37
1654708430000|2022-06-08 17:13:50|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|11
1654708440000|2022-06-08 17:14:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|70
1654708450000|2022-06-08 17:14:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|7
1654708460000|2022-06-08 17:14:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|29
1654708480000|2022-06-08 17:14:40|||||||||2
1654708490000|2022-06-08 17:14:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|14
1654708500000|2022-06-08 17:15:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|11
1654708520000|2022-06-08 17:15:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|29
1654708530000|2022-06-08 17:15:30|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|5
1654708540000|2022-06-08 17:15:40|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|27
1654708550000|2022-06-08 17:15:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654708570000|2022-06-08 17:16:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|4
1654708580000|2022-06-08 17:16:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|20
1654708610000|2022-06-08 17:16:50|||||||||25
1654708620000|2022-06-08 17:17:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|33
1654708630000|2022-06-08 17:17:10|||||||||2
1654708650000|2022-06-08 17:17:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|11
1654708660000|2022-06-08 17:17:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|26
1654708670000|2022-06-08 17:17:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|13
1654708680000|2022-06-08 17:18:00|||||||||8
1654708700000|2022-06-08 17:18:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654708710000|2022-06-08 17:18:30|||||||||1
1654708740000|2022-06-08 17:19:00|||||||||5
1654708750000|2022-06-08 17:19:10|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|24
1654708760000|2022-06-08 17:19:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15
1654708770000|2022-06-08 17:19:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|11
1654708790000|2022-06-08 17:19:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|6
1654708800000|2022-06-08 17:20:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|13
1654708810000|2022-06-08 17:20:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|28
1654708820000|2022-06-08 17:20:20|||||||||14
1654708840000|2022-06-08 17:20:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|21
1654708850000|2022-06-08 17:20:50|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|21
1654708860000|2022-06-08 17:21:00|15277|15273|15283.3|15279.3|15283.3|15279.3|15277|15273|21
1654708870000|2022-06-08 17:21:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|12
1654708880000|2022-06-08 17:21:20|||||||||4
1654708890000|2022-06-08 17:21:30|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|22
1654708900000|2022-06-08 17:21:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654708920000|2022-06-08 17:22:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|29
1654708930000|2022-06-08 17:22:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|18
1654708940000|2022-06-08 17:22:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|4
1654708950000|2022-06-08 17:22:30|||||||||8
1654708960000|2022-06-08 17:22:40|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|23
1654708970000|2022-06-08 17:22:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|8
1654708980000|2022-06-08 17:23:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|23
1654708990000|2022-06-08 17:23:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|16
1654709040000|2022-06-08 17:24:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|8
1654709060000|2022-06-08 17:24:20|||||||||22
1654709090000|2022-06-08 17:24:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|27
1654709100000|2022-06-08 17:25:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|8
1654709120000|2022-06-08 17:25:20|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|21
1654709130000|2022-06-08 17:25:30|||||||||1
1654709140000|2022-06-08 17:25:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|17
1654709150000|2022-06-08 17:25:50|||||||||18
1654709170000|2022-06-08 17:26:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1654709190000|2022-06-08 17:26:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|20
1654709210000|2022-06-08 17:26:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|61
1654709220000|2022-06-08 17:27:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|17
1654709230000|2022-06-08 17:27:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|29
1654709240000|2022-06-08 17:27:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654709250000|2022-06-08 17:27:30|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|34
1654709260000|2022-06-08 17:27:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|14
1654709270000|2022-06-08 17:27:50|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|16
1654709280000|2022-06-08 17:28:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|7
1654709290000|2022-06-08 17:28:10|||||||||24
1654709300000|2022-06-08 17:28:20|||||||||6
1654709330000|2022-06-08 17:28:50|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|16
1654709340000|2022-06-08 17:29:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|45
1654709350000|2022-06-08 17:29:10|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|33
1654709370000|2022-06-08 17:29:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|5
1654709410000|2022-06-08 17:30:10|||||||||22
1654709430000|2022-06-08 17:30:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|4
1654709440000|2022-06-08 17:30:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|30
1654709450000|2022-06-08 17:30:50|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|5
1654709460000|2022-06-08 17:31:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|15
1654709470000|2022-06-08 17:31:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|17
1654709480000|2022-06-08 17:31:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|20
1654709490000|2022-06-08 17:31:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654709510000|2022-06-08 17:31:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|30
1654709520000|2022-06-08 17:32:00|||||||||76
1654709530000|2022-06-08 17:32:10|||||||||9
1654709540000|2022-06-08 17:32:20|||||||||9
1654709550000|2022-06-08 17:32:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|42
1654709570000|2022-06-08 17:32:50|15294.2|15290.2|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|68
1654709580000|2022-06-08 17:33:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1654709600000|2022-06-08 17:33:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|28
1654709610000|2022-06-08 17:33:30|||||||||1
1654709620000|2022-06-08 17:33:40|||||||||4
1654709630000|2022-06-08 17:33:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|12
1654709660000|2022-06-08 17:34:20|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|21
1654709680000|2022-06-08 17:34:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|30
1654709700000|2022-06-08 17:35:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|14
1654709710000|2022-06-08 17:35:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|10
1654709730000|2022-06-08 17:35:30|||||||||1
1654709740000|2022-06-08 17:35:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1654709750000|2022-06-08 17:35:50|||||||||10
1654709760000|2022-06-08 17:36:00|||||||||15
1654709800000|2022-06-08 17:36:40|||||||||27
1654709820000|2022-06-08 17:37:00|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|25
1654709830000|2022-06-08 17:37:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|5
1654709840000|2022-06-08 17:37:20|||||||||4
1654709850000|2022-06-08 17:37:30|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|31
1654709860000|2022-06-08 17:37:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|5
1654709870000|2022-06-08 17:37:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|4
1654709880000|2022-06-08 17:38:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|13
1654709940000|2022-06-08 17:39:00|||||||||18
1654709960000|2022-06-08 17:39:20|||||||||9
1654709970000|2022-06-08 17:39:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|20
1654709980000|2022-06-08 17:39:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|19
1654709990000|2022-06-08 17:39:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|6
1654710000000|2022-06-08 17:40:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|25
1654710010000|2022-06-08 17:40:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|8
1654710020000|2022-06-08 17:40:20|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|11
1654710030000|2022-06-08 17:40:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|35
1654710040000|2022-06-08 17:40:40|||||||||16
1654710060000|2022-06-08 17:41:00|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|52
1654710100000|2022-06-08 17:41:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|27
1654710110000|2022-06-08 17:41:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|32
1654710120000|2022-06-08 17:42:00|||||||||12
1654710130000|2022-06-08 17:42:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|12
1654710140000|2022-06-08 17:42:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|16
1654710180000|2022-06-08 17:43:00|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|50
1654710190000|2022-06-08 17:43:10|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|7
1654710200000|2022-06-08 17:43:20|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|70
1654710210000|2022-06-08 17:43:30|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|21
1654710230000|2022-06-08 17:43:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|31
1654710240000|2022-06-08 17:44:00|||||||||8
1654710250000|2022-06-08 17:44:10|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|8
1654710260000|2022-06-08 17:44:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|25
1654710270000|2022-06-08 17:44:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|23
1654710280000|2022-06-08 17:44:40|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|32
1654710300000|2022-06-08 17:45:00|||||||||11
1654710310000|2022-06-08 17:45:10|||||||||11
1654710320000|2022-06-08 17:45:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|48
1654710330000|2022-06-08 17:45:30|15281.7|15277.7|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|126
1654710340000|2022-06-08 17:45:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|21
1654710350000|2022-06-08 17:45:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|12
1654710360000|2022-06-08 17:46:00|15270.8|15266.8|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|79
1654710370000|2022-06-08 17:46:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|2
1654710380000|2022-06-08 17:46:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|14
1654710390000|2022-06-08 17:46:30|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|40
1654710400000|2022-06-08 17:46:40|||||||||2
1654710420000|2022-06-08 17:47:00|||||||||4
1654710440000|2022-06-08 17:47:20|||||||||5
1654710450000|2022-06-08 17:47:30|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|16
1654710470000|2022-06-08 17:47:50|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|40
1654710480000|2022-06-08 17:48:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|10
1654710490000|2022-06-08 17:48:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|12
1654710500000|2022-06-08 17:48:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|14
1654710510000|2022-06-08 17:48:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|33
1654710520000|2022-06-08 17:48:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|8
1654710540000|2022-06-08 17:49:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|12
1654710550000|2022-06-08 17:49:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|6
1654710560000|2022-06-08 17:49:20|||||||||5
1654710570000|2022-06-08 17:49:30|15280.1|15276.1|15281.7|15277.7|15283.3|15279.3|15280.1|15276.1|6
1654710590000|2022-06-08 17:49:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1654710600000|2022-06-08 17:50:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|48
1654710610000|2022-06-08 17:50:10|||||||||1
1654710620000|2022-06-08 17:50:20|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|13
1654710630000|2022-06-08 17:50:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|6
1654710640000|2022-06-08 17:50:40|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|9
1654710650000|2022-06-08 17:50:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|65
1654710660000|2022-06-08 17:51:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|9
1654710670000|2022-06-08 17:51:10|||||||||8
1654710710000|2022-06-08 17:51:50|||||||||1
1654710730000|2022-06-08 17:52:10|||||||||2
1654710740000|2022-06-08 17:52:20|||||||||17
1654710750000|2022-06-08 17:52:30|||||||||7
1654710760000|2022-06-08 17:52:40|||||||||4
1654710780000|2022-06-08 17:53:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|14
1654710790000|2022-06-08 17:53:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15
1654710800000|2022-06-08 17:53:20|||||||||16
1654710810000|2022-06-08 17:53:30|||||||||6
1654710820000|2022-06-08 17:53:40|||||||||16
1654710840000|2022-06-08 17:54:00|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|13
1654710880000|2022-06-08 17:54:40|||||||||15
1654710890000|2022-06-08 17:54:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|29
1654710900000|2022-06-08 17:55:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|2
1654710910000|2022-06-08 17:55:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|9
1654710920000|2022-06-08 17:55:20|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|10
1654710930000|2022-06-08 17:55:30|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|3
1654710940000|2022-06-08 17:55:40|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|14
1654710950000|2022-06-08 17:55:50|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|66
1654710960000|2022-06-08 17:56:00|||||||||3
1654710980000|2022-06-08 17:56:20|||||||||12
1654711000000|2022-06-08 17:56:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654711010000|2022-06-08 17:56:50|||||||||2
1654711020000|2022-06-08 17:57:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|5
1654711030000|2022-06-08 17:57:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|16
1654711040000|2022-06-08 17:57:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|9
1654711050000|2022-06-08 17:57:30|15284.8|15280.8|15283.3|15279.3|15286.4|15282.4|15283.3|15279.3|27
1654711060000|2022-06-08 17:57:40|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|1
1654711070000|2022-06-08 17:57:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|11
1654711080000|2022-06-08 17:58:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1654711140000|2022-06-08 17:59:00|||||||||10
1654711150000|2022-06-08 17:59:10|||||||||1
1654711190000|2022-06-08 17:59:50|||||||||23
1654711200000|2022-06-08 18:00:00|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|13
1654711210000|2022-06-08 18:00:10|||||||||4
1654711240000|2022-06-08 18:00:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|3
1654711260000|2022-06-08 18:01:00|||||||||8
1654711280000|2022-06-08 18:01:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|16
1654711300000|2022-06-08 18:01:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|36
1654711310000|2022-06-08 18:01:50|||||||||27
1654711320000|2022-06-08 18:02:00|||||||||1
1654711350000|2022-06-08 18:02:30|||||||||22
1654711370000|2022-06-08 18:02:50|||||||||32
1654711390000|2022-06-08 18:03:10|||||||||6
1654711400000|2022-06-08 18:03:20|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|14
1654711410000|2022-06-08 18:03:30|||||||||1
1654711440000|2022-06-08 18:04:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|13
1654711450000|2022-06-08 18:04:10|||||||||59
1654711460000|2022-06-08 18:04:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|13
1654711470000|2022-06-08 18:04:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|10
1654711480000|2022-06-08 18:04:40|||||||||31
1654711490000|2022-06-08 18:04:50|||||||||20
1654711500000|2022-06-08 18:05:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|7
1654711510000|2022-06-08 18:05:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|5
1654711540000|2022-06-08 18:05:40|||||||||13
1654711550000|2022-06-08 18:05:50|||||||||1
1654711560000|2022-06-08 18:06:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|40
1654711580000|2022-06-08 18:06:20|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|43
1654711600000|2022-06-08 18:06:40|||||||||1
1654711610000|2022-06-08 18:06:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|34
1654711620000|2022-06-08 18:07:00|||||||||16
1654711630000|2022-06-08 18:07:10|||||||||11
1654711650000|2022-06-08 18:07:30|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|33
1654711670000|2022-06-08 18:07:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|5
1654711680000|2022-06-08 18:08:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|3
1654711690000|2022-06-08 18:08:10|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|2
1654711760000|2022-06-08 18:09:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|16
1654711770000|2022-06-08 18:09:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|11
1654711780000|2022-06-08 18:09:40|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|9
1654711790000|2022-06-08 18:09:50|||||||||2
1654711800000|2022-06-08 18:10:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|9
1654711810000|2022-06-08 18:10:10|||||||||24
1654711820000|2022-06-08 18:10:20|||||||||1
1654711830000|2022-06-08 18:10:30|||||||||4
1654711860000|2022-06-08 18:11:00|||||||||3
1654711870000|2022-06-08 18:11:10|||||||||3
1654711890000|2022-06-08 18:11:30|||||||||36
1654711900000|2022-06-08 18:11:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|9
1654711920000|2022-06-08 18:12:00|||||||||25
1654711940000|2022-06-08 18:12:20|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|29
1654711950000|2022-06-08 18:12:30|||||||||13
1654711960000|2022-06-08 18:12:40|15277|15273|15277|15273|15277|15273|15277|15273|6
1654711970000|2022-06-08 18:12:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|24
1654711980000|2022-06-08 18:13:00|||||||||37
1654711990000|2022-06-08 18:13:10|||||||||5
1654712000000|2022-06-08 18:13:20|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|15
1654712010000|2022-06-08 18:13:30|||||||||3
1654712030000|2022-06-08 18:13:50|||||||||5
1654712040000|2022-06-08 18:14:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|32
1654712050000|2022-06-08 18:14:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|5
1654712060000|2022-06-08 18:14:20|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|38
1654712070000|2022-06-08 18:14:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|47
1654712100000|2022-06-08 18:15:00|||||||||13
1654712110000|2022-06-08 18:15:10|||||||||3
1654712120000|2022-06-08 18:15:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|23
1654712130000|2022-06-08 18:15:30|||||||||22
1654712140000|2022-06-08 18:15:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|33
1654712160000|2022-06-08 18:16:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|2
1654712180000|2022-06-08 18:16:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|71
1654712190000|2022-06-08 18:16:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|56
1654712200000|2022-06-08 18:16:40|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|10
1654712210000|2022-06-08 18:16:50|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|10
1654712220000|2022-06-08 18:17:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|18
1654712230000|2022-06-08 18:17:10|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|20
1654712240000|2022-06-08 18:17:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|43
1654712250000|2022-06-08 18:17:30|||||||||1
1654712270000|2022-06-08 18:17:50|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|53
1654712280000|2022-06-08 18:18:00|||||||||7
1654712290000|2022-06-08 18:18:10|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|20
1654712300000|2022-06-08 18:18:20|||||||||1
1654712310000|2022-06-08 18:18:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|5
1654712320000|2022-06-08 18:18:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|10
1654712340000|2022-06-08 18:19:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|4
1654712350000|2022-06-08 18:19:10|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|20
1654712390000|2022-06-08 18:19:50|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|22
1654712400000|2022-06-08 18:20:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|18
1654712410000|2022-06-08 18:20:10|||||||||1
1654712420000|2022-06-08 18:20:20|||||||||1
1654712440000|2022-06-08 18:20:40|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|51
1654712460000|2022-06-08 18:21:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|49
1654712470000|2022-06-08 18:21:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|45
1654712500000|2022-06-08 18:21:40|||||||||1
1654712520000|2022-06-08 18:22:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|22
1654712530000|2022-06-08 18:22:10|||||||||21
1654712560000|2022-06-08 18:22:40|||||||||15
1654712570000|2022-06-08 18:22:50|||||||||1
1654712590000|2022-06-08 18:23:10|||||||||1
1654712610000|2022-06-08 18:23:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|7
1654712640000|2022-06-08 18:24:00|||||||||10
1654712650000|2022-06-08 18:24:10|||||||||7
1654712680000|2022-06-08 18:24:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|24
1654712700000|2022-06-08 18:25:00|||||||||23
1654712720000|2022-06-08 18:25:20|||||||||12
1654712730000|2022-06-08 18:25:30|||||||||21
1654712740000|2022-06-08 18:25:40|||||||||21
1654712770000|2022-06-08 18:26:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|19
1654712790000|2022-06-08 18:26:30|||||||||2
1654712800000|2022-06-08 18:26:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|7
1654712820000|2022-06-08 18:27:00|||||||||2
1654712830000|2022-06-08 18:27:10|||||||||6
1654712850000|2022-06-08 18:27:30|||||||||14
1654712860000|2022-06-08 18:27:40|||||||||10
1654712880000|2022-06-08 18:28:00|||||||||18
1654712910000|2022-06-08 18:28:30|||||||||4
1654712920000|2022-06-08 18:28:40|||||||||4
1654712940000|2022-06-08 18:29:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|18
1654712950000|2022-06-08 18:29:10|||||||||1
1654712960000|2022-06-08 18:29:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|19
1654712970000|2022-06-08 18:29:30|||||||||11
1654712990000|2022-06-08 18:29:50|||||||||27
1654713000000|2022-06-08 18:30:00|||||||||31
1654713010000|2022-06-08 18:30:10|||||||||36
1654713040000|2022-06-08 18:30:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|16
1654713050000|2022-06-08 18:30:50|||||||||8
1654713060000|2022-06-08 18:31:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|8
1654713070000|2022-06-08 18:31:10|||||||||39
1654713100000|2022-06-08 18:31:40|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|18
1654713110000|2022-06-08 18:31:50|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|11
1654713130000|2022-06-08 18:32:10|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|20
1654713160000|2022-06-08 18:32:40|||||||||26
1654713190000|2022-06-08 18:33:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|20
1654713200000|2022-06-08 18:33:20|||||||||7
1654713210000|2022-06-08 18:33:30|||||||||2
1654713230000|2022-06-08 18:33:50|||||||||1
1654713260000|2022-06-08 18:34:20|||||||||28
1654713270000|2022-06-08 18:34:30|||||||||1
1654713290000|2022-06-08 18:34:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|16
1654713300000|2022-06-08 18:35:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|12
1654713310000|2022-06-08 18:35:10|||||||||1
1654713330000|2022-06-08 18:35:30|||||||||6
1654713340000|2022-06-08 18:35:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|28
1654713350000|2022-06-08 18:35:50|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|43
1654713360000|2022-06-08 18:36:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|21
1654713370000|2022-06-08 18:36:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15
1654713380000|2022-06-08 18:36:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|7
1654713390000|2022-06-08 18:36:30|||||||||1
1654713400000|2022-06-08 18:36:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1654713410000|2022-06-08 18:36:50|||||||||17
1654713420000|2022-06-08 18:37:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|26
1654713430000|2022-06-08 18:37:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654713440000|2022-06-08 18:37:20|||||||||21
1654713480000|2022-06-08 18:38:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|29
1654713510000|2022-06-08 18:38:30|||||||||6
1654713520000|2022-06-08 18:38:40|||||||||1
1654713560000|2022-06-08 18:39:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|4
1654713570000|2022-06-08 18:39:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|6
1654713580000|2022-06-08 18:39:40|||||||||17
1654713600000|2022-06-08 18:40:00|||||||||24
1654713620000|2022-06-08 18:40:20|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|18
1654713630000|2022-06-08 18:40:30|||||||||1
1654713650000|2022-06-08 18:40:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|12
1654713660000|2022-06-08 18:41:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1654713680000|2022-06-08 18:41:20|||||||||2
1654713690000|2022-06-08 18:41:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|33
1654713700000|2022-06-08 18:41:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|21
1654713710000|2022-06-08 18:41:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|22
1654713720000|2022-06-08 18:42:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|5
1654713730000|2022-06-08 18:42:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|18
1654713740000|2022-06-08 18:42:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|17
1654713750000|2022-06-08 18:42:30|||||||||5
1654713760000|2022-06-08 18:42:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|21
1654713780000|2022-06-08 18:43:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|8
1654713820000|2022-06-08 18:43:40|||||||||37
1654713840000|2022-06-08 18:44:00|||||||||2
1654713850000|2022-06-08 18:44:10|||||||||28
1654713860000|2022-06-08 18:44:20|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|25
1654713890000|2022-06-08 18:44:50|||||||||10
1654713900000|2022-06-08 18:45:00|||||||||27
1654713920000|2022-06-08 18:45:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|13
1654713930000|2022-06-08 18:45:30|||||||||1
1654713960000|2022-06-08 18:46:00|||||||||3
1654713970000|2022-06-08 18:46:10|||||||||9
1654714010000|2022-06-08 18:46:50|||||||||20
1654714020000|2022-06-08 18:47:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|20
1654714030000|2022-06-08 18:47:10|||||||||1
1654714040000|2022-06-08 18:47:20|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|74
1654714060000|2022-06-08 18:47:40|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|32
1654714070000|2022-06-08 18:47:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|5
1654714080000|2022-06-08 18:48:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654714130000|2022-06-08 18:48:50|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|68
1654714140000|2022-06-08 18:49:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|18
1654714160000|2022-06-08 18:49:20|||||||||20
1654714170000|2022-06-08 18:49:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|9
1654714180000|2022-06-08 18:49:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|59
1654714200000|2022-06-08 18:50:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|18
1654714210000|2022-06-08 18:50:10|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|28
1654714220000|2022-06-08 18:50:20|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|16
1654714230000|2022-06-08 18:50:30|||||||||1
1654714250000|2022-06-08 18:50:50|||||||||9
1654714280000|2022-06-08 18:51:20|||||||||11
1654714290000|2022-06-08 18:51:30|||||||||1
1654714300000|2022-06-08 18:51:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|67
1654714330000|2022-06-08 18:52:10|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|16
1654714360000|2022-06-08 18:52:40|||||||||4
1654714370000|2022-06-08 18:52:50|||||||||3
1654714390000|2022-06-08 18:53:10|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|23
1654714400000|2022-06-08 18:53:20|||||||||13
1654714410000|2022-06-08 18:53:30|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|26
1654714420000|2022-06-08 18:53:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|7
1654714440000|2022-06-08 18:54:00|||||||||7
1654714450000|2022-06-08 18:54:10|||||||||27
1654714460000|2022-06-08 18:54:20|||||||||7
1654714480000|2022-06-08 18:54:40|||||||||7
1654714490000|2022-06-08 18:54:50|||||||||8
1654714500000|2022-06-08 18:55:00|||||||||10
1654714510000|2022-06-08 18:55:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|23
1654714530000|2022-06-08 18:55:30|||||||||1
1654714550000|2022-06-08 18:55:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|62
1654714570000|2022-06-08 18:56:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|43
1654714600000|2022-06-08 18:56:40|||||||||18
1654714610000|2022-06-08 18:56:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1654714630000|2022-06-08 18:57:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|75
1654714640000|2022-06-08 18:57:20|||||||||2
1654714650000|2022-06-08 18:57:30|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|46
1654714660000|2022-06-08 18:57:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|35
1654714670000|2022-06-08 18:57:50|||||||||5
1654714680000|2022-06-08 18:58:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|215
1654714700000|2022-06-08 18:58:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|94
1654714710000|2022-06-08 18:58:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|19
1654714720000|2022-06-08 18:58:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|10
1654714730000|2022-06-08 18:58:50|||||||||19
1654714740000|2022-06-08 18:59:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|20
1654714750000|2022-06-08 18:59:10|||||||||57
1654714760000|2022-06-08 18:59:20|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|28
1654714770000|2022-06-08 18:59:30|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|134
1654714780000|2022-06-08 18:59:40|||||||||142
1654714790000|2022-06-08 18:59:50|||||||||149
1654714800000|2022-06-08 19:00:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|119
1654714810000|2022-06-08 19:00:10|||||||||54
1654714830000|2022-06-08 19:00:30|||||||||80
1654714840000|2022-06-08 19:00:40|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|27
1654714860000|2022-06-08 19:01:00|||||||||6
1654714870000|2022-06-08 19:01:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|31
1654714900000|2022-06-08 19:01:40|||||||||24
1654714910000|2022-06-08 19:01:50|||||||||2
1654714920000|2022-06-08 19:02:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|112
1654714950000|2022-06-08 19:02:30|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|4
1654714960000|2022-06-08 19:02:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|8
1654714980000|2022-06-08 19:03:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|77
1654715000000|2022-06-08 19:03:20|||||||||5
1654715010000|2022-06-08 19:03:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|33
1654715060000|2022-06-08 19:04:20|||||||||7
1654715070000|2022-06-08 19:04:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|45
1654715100000|2022-06-08 19:05:00|||||||||6
1654715110000|2022-06-08 19:05:10|||||||||30
1654715120000|2022-06-08 19:05:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|27
1654715130000|2022-06-08 19:05:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|30
1654715140000|2022-06-08 19:05:40|||||||||1
1654715150000|2022-06-08 19:05:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|8
1654715160000|2022-06-08 19:06:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|12
1654715200000|2022-06-08 19:06:40|||||||||18
1654715250000|2022-06-08 19:07:30|||||||||20
1654715260000|2022-06-08 19:07:40|||||||||2
1654715290000|2022-06-08 19:08:10|||||||||21
1654715300000|2022-06-08 19:08:20|||||||||8
1654715310000|2022-06-08 19:08:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|7
1654715340000|2022-06-08 19:09:00|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|34
1654715350000|2022-06-08 19:09:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|1
1654715370000|2022-06-08 19:09:30|||||||||8
1654715380000|2022-06-08 19:09:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|3
1654715390000|2022-06-08 19:09:50|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|12
1654715400000|2022-06-08 19:10:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|10
1654715410000|2022-06-08 19:10:10|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|31
1654715420000|2022-06-08 19:10:20|||||||||1
1654715440000|2022-06-08 19:10:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|48
1654715450000|2022-06-08 19:10:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|22
1654715460000|2022-06-08 19:11:00|||||||||2
1654715470000|2022-06-08 19:11:10|||||||||13
1654715490000|2022-06-08 19:11:30|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|13
1654715510000|2022-06-08 19:11:50|||||||||18
1654715520000|2022-06-08 19:12:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|11
1654715530000|2022-06-08 19:12:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|19
1654715540000|2022-06-08 19:12:20|||||||||25
1654715550000|2022-06-08 19:12:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|16
1654715560000|2022-06-08 19:12:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|20
1654715590000|2022-06-08 19:13:10|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|19
1654715600000|2022-06-08 19:13:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654715630000|2022-06-08 19:13:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|6
1654715640000|2022-06-08 19:14:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|7
1654715650000|2022-06-08 19:14:10|15300.4|15296.4|15302|15298|15302|15298|15300.4|15296.4|26
1654715670000|2022-06-08 19:14:30|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|4
1654715690000|2022-06-08 19:14:50|||||||||17
1654715700000|2022-06-08 19:15:00|||||||||11
1654715740000|2022-06-08 19:15:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|35
1654715750000|2022-06-08 19:15:50|||||||||1
1654715760000|2022-06-08 19:16:00|||||||||11
1654715780000|2022-06-08 19:16:20|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|46
1654715790000|2022-06-08 19:16:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|31
1654715800000|2022-06-08 19:16:40|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|52
1654715820000|2022-06-08 19:17:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654715830000|2022-06-08 19:17:10|||||||||17
1654715850000|2022-06-08 19:17:30|||||||||17
1654715870000|2022-06-08 19:17:50|15302|15298|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|119
1654715880000|2022-06-08 19:18:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|34
1654715900000|2022-06-08 19:18:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|10
1654715940000|2022-06-08 19:19:00|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|70
1654715950000|2022-06-08 19:19:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|2
1654715960000|2022-06-08 19:19:20|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|19
1654715970000|2022-06-08 19:19:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654716030000|2022-06-08 19:20:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|43
1654716060000|2022-06-08 19:21:00|||||||||6
1654716070000|2022-06-08 19:21:10|||||||||23
1654716100000|2022-06-08 19:21:40|||||||||16
1654716110000|2022-06-08 19:21:50|||||||||5
1654716140000|2022-06-08 19:22:20|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|38
1654716170000|2022-06-08 19:22:50|||||||||18
1654716180000|2022-06-08 19:23:00|||||||||6
1654716190000|2022-06-08 19:23:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|32
1654716200000|2022-06-08 19:23:20|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|175
1654716210000|2022-06-08 19:23:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|5
1654716220000|2022-06-08 19:23:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|73
1654716230000|2022-06-08 19:23:50|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|24
1654716240000|2022-06-08 19:24:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|13
1654716250000|2022-06-08 19:24:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|7
1654716260000|2022-06-08 19:24:20|||||||||3
1654716280000|2022-06-08 19:24:40|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|31
1654716290000|2022-06-08 19:24:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|10
1654716300000|2022-06-08 19:25:00|||||||||1
1654716310000|2022-06-08 19:25:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|10
1654716320000|2022-06-08 19:25:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15
1654716330000|2022-06-08 19:25:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|10
1654716340000|2022-06-08 19:25:40|||||||||1
1654716360000|2022-06-08 19:26:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|43
1654716370000|2022-06-08 19:26:10|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|36
1654716380000|2022-06-08 19:26:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|10
1654716390000|2022-06-08 19:26:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|13
1654716400000|2022-06-08 19:26:40|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|35
1654716410000|2022-06-08 19:26:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|9
1654716450000|2022-06-08 19:27:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|6
1654716460000|2022-06-08 19:27:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654716470000|2022-06-08 19:27:50|||||||||10
1654716480000|2022-06-08 19:28:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|18
1654716490000|2022-06-08 19:28:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654716520000|2022-06-08 19:28:40|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|16
1654716530000|2022-06-08 19:28:50|||||||||12
1654716550000|2022-06-08 19:29:10|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|15
1654716570000|2022-06-08 19:29:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|12
1654716580000|2022-06-08 19:29:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|9
1654716590000|2022-06-08 19:29:50|||||||||23
1654716600000|2022-06-08 19:30:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|12
1654716620000|2022-06-08 19:30:20|||||||||11
1654716640000|2022-06-08 19:30:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654716650000|2022-06-08 19:30:50|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|4
1654716670000|2022-06-08 19:31:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|37
1654716700000|2022-06-08 19:31:40|||||||||15
1654716780000|2022-06-08 19:33:00|||||||||30
1654716810000|2022-06-08 19:33:30|||||||||23
1654716830000|2022-06-08 19:33:50|||||||||9
1654716870000|2022-06-08 19:34:30|||||||||14
1654716880000|2022-06-08 19:34:40|||||||||29
1654716890000|2022-06-08 19:34:50|||||||||8
1654716900000|2022-06-08 19:35:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|31
1654716910000|2022-06-08 19:35:10|||||||||23
1654716920000|2022-06-08 19:35:20|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|81
1654716930000|2022-06-08 19:35:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|22
1654716950000|2022-06-08 19:35:50|||||||||3
1654716960000|2022-06-08 19:36:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|24
1654716980000|2022-06-08 19:36:20|||||||||6
1654717000000|2022-06-08 19:36:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|34
1654717030000|2022-06-08 19:37:10|||||||||16
1654717040000|2022-06-08 19:37:20|||||||||15
1654717050000|2022-06-08 19:37:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|47
1654717080000|2022-06-08 19:38:00|||||||||15
1654717100000|2022-06-08 19:38:20|||||||||15
1654717120000|2022-06-08 19:38:40|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|29
1654717140000|2022-06-08 19:39:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|6
1654717150000|2022-06-08 19:39:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|25
1654717170000|2022-06-08 19:39:30|||||||||15
1654717220000|2022-06-08 19:40:20|||||||||1
1654717230000|2022-06-08 19:40:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|4
1654717240000|2022-06-08 19:40:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|38
1654717260000|2022-06-08 19:41:00|||||||||24
1654717270000|2022-06-08 19:41:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|35
1654717280000|2022-06-08 19:41:20|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|12
1654717290000|2022-06-08 19:41:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1654717330000|2022-06-08 19:42:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|32
1654717340000|2022-06-08 19:42:20|||||||||38
1654717350000|2022-06-08 19:42:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|10
1654717360000|2022-06-08 19:42:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|55
1654717370000|2022-06-08 19:42:50|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|26
1654717380000|2022-06-08 19:43:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1654717400000|2022-06-08 19:43:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|14
1654717410000|2022-06-08 19:43:30|||||||||13
1654717420000|2022-06-08 19:43:40|||||||||1
1654717430000|2022-06-08 19:43:50|||||||||12
1654717440000|2022-06-08 19:44:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|19
1654717450000|2022-06-08 19:44:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|19
1654717490000|2022-06-08 19:44:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|28
1654717500000|2022-06-08 19:45:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|21
1654717510000|2022-06-08 19:45:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1654717520000|2022-06-08 19:45:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|10
1654717530000|2022-06-08 19:45:30|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|7
1654717540000|2022-06-08 19:45:40|||||||||5
1654717550000|2022-06-08 19:45:50|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|24
1654717560000|2022-06-08 19:46:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|15
1654717570000|2022-06-08 19:46:10|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|39
1654717580000|2022-06-08 19:46:20|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|39
1654717590000|2022-06-08 19:46:30|||||||||2
1654717600000|2022-06-08 19:46:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|17
1654717610000|2022-06-08 19:46:50|||||||||29
1654717620000|2022-06-08 19:47:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|28
1654717640000|2022-06-08 19:47:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|4
1654717650000|2022-06-08 19:47:30|||||||||6
1654717660000|2022-06-08 19:47:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|6
1654717670000|2022-06-08 19:47:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|11
1654717680000|2022-06-08 19:48:00|||||||||1
1654717700000|2022-06-08 19:48:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|16
1654717710000|2022-06-08 19:48:30|||||||||12
1654717730000|2022-06-08 19:48:50|||||||||13
1654717780000|2022-06-08 19:49:40|||||||||1
1654717790000|2022-06-08 19:49:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|28
1654717800000|2022-06-08 19:50:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|33
1654717810000|2022-06-08 19:50:10|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|18
1654717860000|2022-06-08 19:51:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|71
1654717870000|2022-06-08 19:51:10|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|11
1654717880000|2022-06-08 19:51:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1654717890000|2022-06-08 19:51:30|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|8
1654717900000|2022-06-08 19:51:40|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|13
1654717910000|2022-06-08 19:51:50|||||||||1
1654717920000|2022-06-08 19:52:00|||||||||7
1654717930000|2022-06-08 19:52:10|||||||||27
1654717940000|2022-06-08 19:52:20|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|66
1654717950000|2022-06-08 19:52:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|48
1654717960000|2022-06-08 19:52:40|||||||||7
1654717970000|2022-06-08 19:52:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|30
1654717980000|2022-06-08 19:53:00|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|17
1654717990000|2022-06-08 19:53:10|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|20
1654718000000|2022-06-08 19:53:20|||||||||1
1654718020000|2022-06-08 19:53:40|||||||||17
1654718030000|2022-06-08 19:53:50|||||||||16
1654718040000|2022-06-08 19:54:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|33
1654718050000|2022-06-08 19:54:10|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|6
1654718060000|2022-06-08 19:54:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1654718070000|2022-06-08 19:54:30|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|26
1654718100000|2022-06-08 19:55:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|20
1654718110000|2022-06-08 19:55:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|35
1654718130000|2022-06-08 19:55:30|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|37
1654718150000|2022-06-08 19:55:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|12
1654718160000|2022-06-08 19:56:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|63
1654718170000|2022-06-08 19:56:10|||||||||20
1654718190000|2022-06-08 19:56:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|89
1654718200000|2022-06-08 19:56:40|||||||||7
1654718210000|2022-06-08 19:56:50|||||||||2
1654718220000|2022-06-08 19:57:00|||||||||1
1654718230000|2022-06-08 19:57:10|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|8
1654718240000|2022-06-08 19:57:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1654718250000|2022-06-08 19:57:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|27
1654718260000|2022-06-08 19:57:40|||||||||1
1654718270000|2022-06-08 19:57:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15
1654718280000|2022-06-08 19:58:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|42
1654718290000|2022-06-08 19:58:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|25
1654718300000|2022-06-08 19:58:20|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|65
1654718310000|2022-06-08 19:58:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654718320000|2022-06-08 19:58:40|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|21
1654718330000|2022-06-08 19:58:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|21
1654718340000|2022-06-08 19:59:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|30
1654718350000|2022-06-08 19:59:10|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|41
1654718360000|2022-06-08 19:59:20|||||||||24
1654718370000|2022-06-08 19:59:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|190
1654718380000|2022-06-08 19:59:40|||||||||67
1654718390000|2022-06-08 19:59:50|||||||||107
1654718400000|2022-06-08 20:00:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|139
1654718410000|2022-06-08 20:00:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|17
1654718420000|2022-06-08 20:00:20|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|72
1654718430000|2022-06-08 20:00:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|47
1654718440000|2022-06-08 20:00:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|15
1654718450000|2022-06-08 20:00:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|57
1654718460000|2022-06-08 20:01:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|25
1654718470000|2022-06-08 20:01:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|48
1654718480000|2022-06-08 20:01:20|||||||||20
1654718490000|2022-06-08 20:01:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|39
1654718500000|2022-06-08 20:01:40|||||||||7
1654718510000|2022-06-08 20:01:50|||||||||32
1654718520000|2022-06-08 20:02:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|14
1654718530000|2022-06-08 20:02:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|79
1654718540000|2022-06-08 20:02:20|||||||||20
1654718550000|2022-06-08 20:02:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|53
1654718560000|2022-06-08 20:02:40|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|70
1654718570000|2022-06-08 20:02:50|||||||||18
1654718580000|2022-06-08 20:03:00|||||||||9
1654718590000|2022-06-08 20:03:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|34
1654718600000|2022-06-08 20:03:20|||||||||6
1654718610000|2022-06-08 20:03:30|||||||||7
1654718620000|2022-06-08 20:03:40|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|77
1654718630000|2022-06-08 20:03:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|39
1654718640000|2022-06-08 20:04:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1654718650000|2022-06-08 20:04:10|||||||||3
1654718660000|2022-06-08 20:04:20|||||||||56
1654718670000|2022-06-08 20:04:30|||||||||21
1654718680000|2022-06-08 20:04:40|||||||||17
1654718690000|2022-06-08 20:04:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|23
1654718700000|2022-06-08 20:05:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|45
1654718720000|2022-06-08 20:05:20|||||||||11
1654718760000|2022-06-08 20:06:00|||||||||12
1654718770000|2022-06-08 20:06:10|||||||||12
1654718780000|2022-06-08 20:06:20|||||||||11
1654718790000|2022-06-08 20:06:30|||||||||10
1654718800000|2022-06-08 20:06:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|6
1654718810000|2022-06-08 20:06:50|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|70
1654718820000|2022-06-08 20:07:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|51
1654718830000|2022-06-08 20:07:10|||||||||7
1654718850000|2022-06-08 20:07:30|||||||||10
1654718860000|2022-06-08 20:07:40|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|130
1654718870000|2022-06-08 20:07:50|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|21
1654718880000|2022-06-08 20:08:00|||||||||6
1654718890000|2022-06-08 20:08:10|||||||||13
1654718900000|2022-06-08 20:08:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|47
1654718910000|2022-06-08 20:08:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|7
1654718920000|2022-06-08 20:08:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|30
1654718930000|2022-06-08 20:08:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1654718940000|2022-06-08 20:09:00|||||||||5
1654718950000|2022-06-08 20:09:10|||||||||2
1654718970000|2022-06-08 20:09:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|13
1654718990000|2022-06-08 20:09:50|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|52
1654719000000|2022-06-08 20:10:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1654719030000|2022-06-08 20:10:30|||||||||9
1654719040000|2022-06-08 20:10:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|14
1654719060000|2022-06-08 20:11:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|10
1654719080000|2022-06-08 20:11:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|26
1654719090000|2022-06-08 20:11:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|103
1654719100000|2022-06-08 20:11:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|12
1654719110000|2022-06-08 20:11:50|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|30
1654719120000|2022-06-08 20:12:00|||||||||1
1654719130000|2022-06-08 20:12:10|||||||||1
1654719150000|2022-06-08 20:12:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|54
1654719160000|2022-06-08 20:12:40|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|31
1654719170000|2022-06-08 20:12:50|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|78
1654719190000|2022-06-08 20:13:10|||||||||19
1654719200000|2022-06-08 20:13:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|124
1654719210000|2022-06-08 20:13:30|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|24
1654719220000|2022-06-08 20:13:40|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|19
1654719240000|2022-06-08 20:14:00|||||||||20
1654719250000|2022-06-08 20:14:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|98
1654719260000|2022-06-08 20:14:20|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|24
1654719270000|2022-06-08 20:14:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654719280000|2022-06-08 20:14:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|10
1654719290000|2022-06-08 20:14:50|||||||||114
1654719310000|2022-06-08 20:15:10|||||||||63
1654719330000|2022-06-08 20:15:30|||||||||13
1654719340000|2022-06-08 20:15:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1654719350000|2022-06-08 20:15:50|15277|15273|15277|15273|15277|15273|15277|15273|3
1654719360000|2022-06-08 20:16:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1654719370000|2022-06-08 20:16:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|146
1654719380000|2022-06-08 20:16:20|||||||||1
1654719390000|2022-06-08 20:16:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|64
1654719400000|2022-06-08 20:16:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|37
1654719410000|2022-06-08 20:16:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|22
1654719420000|2022-06-08 20:17:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|10
1654719430000|2022-06-08 20:17:10|||||||||36
1654719440000|2022-06-08 20:17:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|14
1654719450000|2022-06-08 20:17:30|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|262
1654719460000|2022-06-08 20:17:40|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|294
1654719470000|2022-06-08 20:17:50|15316.1|15312.1|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|20
1654719480000|2022-06-08 20:18:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|49
1654719490000|2022-06-08 20:18:10|15303.6|15299.6|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|154
1654719500000|2022-06-08 20:18:20|15314.5|15310.5|15319.2|15315.2|15319.2|15315.2|15314.5|15310.5|136
1654719510000|2022-06-08 20:18:30|15316.1|15312.1|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|83
1654719520000|2022-06-08 20:18:40|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|22
1654719530000|2022-06-08 20:18:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|16
1654719540000|2022-06-08 20:19:00|||||||||5
1654719550000|2022-06-08 20:19:10|||||||||1
1654719560000|2022-06-08 20:19:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|23
1654719570000|2022-06-08 20:19:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|6
1654719580000|2022-06-08 20:19:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|12
1654719590000|2022-06-08 20:19:50|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|5
1654719600000|2022-06-08 20:20:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|50
1654719610000|2022-06-08 20:20:10|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|18
1654719620000|2022-06-08 20:20:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|56
1654719630000|2022-06-08 20:20:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|55
1654719640000|2022-06-08 20:20:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|48
1654719650000|2022-06-08 20:20:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|21
1654719660000|2022-06-08 20:21:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|21
1654719670000|2022-06-08 20:21:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|12
1654719680000|2022-06-08 20:21:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|62
1654719690000|2022-06-08 20:21:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15
1654719700000|2022-06-08 20:21:40|||||||||2
1654719710000|2022-06-08 20:21:50|||||||||1
1654719720000|2022-06-08 20:22:00|||||||||10
1654719730000|2022-06-08 20:22:10|||||||||12
1654719740000|2022-06-08 20:22:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654719750000|2022-06-08 20:22:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|42
1654719760000|2022-06-08 20:22:40|||||||||1
1654719770000|2022-06-08 20:22:50|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|11
1654719790000|2022-06-08 20:23:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|49
1654719800000|2022-06-08 20:23:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1654719810000|2022-06-08 20:23:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15
1654719820000|2022-06-08 20:23:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|11
1654719830000|2022-06-08 20:23:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|5
1654719840000|2022-06-08 20:24:00|||||||||2
1654719850000|2022-06-08 20:24:10|||||||||9
1654719860000|2022-06-08 20:24:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|9
1654719870000|2022-06-08 20:24:30|||||||||1
1654719880000|2022-06-08 20:24:40|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|15
1654719890000|2022-06-08 20:24:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|0
1654719900000|2022-06-08 20:25:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|6
1654719920000|2022-06-08 20:25:20|||||||||1
1654719930000|2022-06-08 20:25:30|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|19
1654719940000|2022-06-08 20:25:40|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|39
1654719950000|2022-06-08 20:25:50|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|39
1654719960000|2022-06-08 20:26:00|||||||||3
1654719970000|2022-06-08 20:26:10|||||||||4
1654719980000|2022-06-08 20:26:20|||||||||1
1654719990000|2022-06-08 20:26:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|5
1654720000000|2022-06-08 20:26:40|||||||||1
1654720010000|2022-06-08 20:26:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|14
1654720020000|2022-06-08 20:27:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654720030000|2022-06-08 20:27:10|||||||||1
1654720040000|2022-06-08 20:27:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|37
1654720060000|2022-06-08 20:27:40|||||||||1
1654720070000|2022-06-08 20:27:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|11
1654720080000|2022-06-08 20:28:00|||||||||2
1654720090000|2022-06-08 20:28:10|||||||||11
1654720100000|2022-06-08 20:28:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|13
1654720110000|2022-06-08 20:28:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|3
1654720120000|2022-06-08 20:28:40|||||||||4
1654720130000|2022-06-08 20:28:50|||||||||12
1654720140000|2022-06-08 20:29:00|||||||||2
1654720150000|2022-06-08 20:29:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|23
1654720160000|2022-06-08 20:29:20|||||||||4
1654720170000|2022-06-08 20:29:30|||||||||9
1654720180000|2022-06-08 20:29:40|||||||||1
1654720190000|2022-06-08 20:29:50|||||||||14
1654720200000|2022-06-08 20:30:00|||||||||2
1654720210000|2022-06-08 20:30:10|||||||||5
1654720220000|2022-06-08 20:30:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15
1654720230000|2022-06-08 20:30:30|||||||||2
1654720240000|2022-06-08 20:30:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15
1654720250000|2022-06-08 20:30:50|||||||||4
1654720260000|2022-06-08 20:31:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|28
1654720270000|2022-06-08 20:31:10|||||||||2
1654720290000|2022-06-08 20:31:30|||||||||7
1654720300000|2022-06-08 20:31:40|||||||||1
1654720320000|2022-06-08 20:32:00|||||||||21
1654720370000|2022-06-08 20:32:50|||||||||24
1654720430000|2022-06-08 20:33:50|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|31
1654720440000|2022-06-08 20:34:00|||||||||1
1654720460000|2022-06-08 20:34:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15
1654720510000|2022-06-08 20:35:10|||||||||1
1654720550000|2022-06-08 20:35:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|3
1654720560000|2022-06-08 20:36:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|2
1654720570000|2022-06-08 20:36:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|25
1654720580000|2022-06-08 20:36:20|||||||||50
1654720600000|2022-06-08 20:36:40|||||||||11
1654720610000|2022-06-08 20:36:50|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1654720620000|2022-06-08 20:37:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|90
1654720650000|2022-06-08 20:37:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|14
1654720670000|2022-06-08 20:37:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|3
1654720680000|2022-06-08 20:38:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654720690000|2022-06-08 20:38:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|7
1654720710000|2022-06-08 20:38:30|||||||||16
1654720740000|2022-06-08 20:39:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|29
1654720780000|2022-06-08 20:39:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|9
1654720790000|2022-06-08 20:39:50|||||||||14
1654720800000|2022-06-08 20:40:00|||||||||15
1654720820000|2022-06-08 20:40:20|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|84
1654720830000|2022-06-08 20:40:30|||||||||2
1654720840000|2022-06-08 20:40:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|3
1654720850000|2022-06-08 20:40:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|4
1654720870000|2022-06-08 20:41:10|||||||||1
1654720910000|2022-06-08 20:41:50|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|5
1654720920000|2022-06-08 20:42:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654720940000|2022-06-08 20:42:20|||||||||2
1654720950000|2022-06-08 20:42:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|13
1654720970000|2022-06-08 20:42:50|||||||||1
1654720980000|2022-06-08 20:43:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|17
1654720990000|2022-06-08 20:43:10|||||||||8
1654721010000|2022-06-08 20:43:30|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|28
1654721020000|2022-06-08 20:43:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|26
1654721030000|2022-06-08 20:43:50|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|3
1654721070000|2022-06-08 20:44:30|||||||||1
1654721080000|2022-06-08 20:44:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|27
1654721100000|2022-06-08 20:45:00|||||||||2
1654721120000|2022-06-08 20:45:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|12
1654721140000|2022-06-08 20:45:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|24
1654721150000|2022-06-08 20:45:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|1
1654721160000|2022-06-08 20:46:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|3
1654721190000|2022-06-08 20:46:30|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|14
1654721210000|2022-06-08 20:46:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654721230000|2022-06-08 20:47:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|33
1654721240000|2022-06-08 20:47:20|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|13
1654721250000|2022-06-08 20:47:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|4
1654721260000|2022-06-08 20:47:40|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|4
1654721270000|2022-06-08 20:47:50|15277|15273|15277|15273|15277|15273|15277|15273|20
1654721280000|2022-06-08 20:48:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|27
1654721310000|2022-06-08 20:48:30|||||||||7
1654721320000|2022-06-08 20:48:40|||||||||1
1654721330000|2022-06-08 20:48:50|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|10
1654721340000|2022-06-08 20:49:00|||||||||27
1654721350000|2022-06-08 20:49:10|||||||||12
1654721360000|2022-06-08 20:49:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15
1654721370000|2022-06-08 20:49:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654721380000|2022-06-08 20:49:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|7
1654721390000|2022-06-08 20:49:50|||||||||15
1654721400000|2022-06-08 20:50:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15
1654721420000|2022-06-08 20:50:20|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|6
1654721460000|2022-06-08 20:51:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654721470000|2022-06-08 20:51:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654721480000|2022-06-08 20:51:20|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|3
1654721520000|2022-06-08 20:52:00|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|31
1654721530000|2022-06-08 20:52:10|15283.3|15279.3|15280.1|15276.1|15283.3|15279.3|15278.6|15274.6|17
1654721540000|2022-06-08 20:52:20|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|20
1654721550000|2022-06-08 20:52:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|16
1654721560000|2022-06-08 20:52:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|11
1654721570000|2022-06-08 20:52:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|36
1654721580000|2022-06-08 20:53:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|5
1654721600000|2022-06-08 20:53:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|8
1654721620000|2022-06-08 20:53:40|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|9
1654721630000|2022-06-08 20:53:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|20
1654721640000|2022-06-08 20:54:00|||||||||18
1654721670000|2022-06-08 20:54:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|5
1654721680000|2022-06-08 20:54:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|34
1654721700000|2022-06-08 20:55:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|25
1654721710000|2022-06-08 20:55:10|||||||||4
1654721720000|2022-06-08 20:55:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|1
1654721750000|2022-06-08 20:55:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|40
1654721770000|2022-06-08 20:56:10|||||||||1
1654721780000|2022-06-08 20:56:20|||||||||2
1654721790000|2022-06-08 20:56:30|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|19
1654721800000|2022-06-08 20:56:40|||||||||4
1654721810000|2022-06-08 20:56:50|||||||||4
1654721820000|2022-06-08 20:57:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|5
1654721830000|2022-06-08 20:57:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|1
1654721840000|2022-06-08 20:57:20|||||||||2
1654721850000|2022-06-08 20:57:30|||||||||3
1654721860000|2022-06-08 20:57:40|||||||||4
1654721870000|2022-06-08 20:57:50|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|25
1654721880000|2022-06-08 20:58:00|||||||||1
1654721890000|2022-06-08 20:58:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654721900000|2022-06-08 20:58:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654721920000|2022-06-08 20:58:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|1
1654721930000|2022-06-08 20:58:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654721940000|2022-06-08 20:59:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|1
1654721950000|2022-06-08 20:59:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|17
1654721970000|2022-06-08 20:59:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|5
1654721980000|2022-06-08 20:59:40|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|1
1654721990000|2022-06-08 20:59:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|31
1654725600000|2022-06-08 22:00:00|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|9
1654725610000|2022-06-08 22:00:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|1
1654725620000|2022-06-08 22:00:20|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|1
1654725630000|2022-06-08 22:00:30|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|0
1654725660000|2022-06-08 22:01:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|1
1654725670000|2022-06-08 22:01:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654725680000|2022-06-08 22:01:20|||||||||1
1654725740000|2022-06-08 22:02:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|4
1654725790000|2022-06-08 22:03:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|0
1654725830000|2022-06-08 22:03:50|||||||||1
1654725850000|2022-06-08 22:04:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654725970000|2022-06-08 22:06:10|15278.6|15274.6|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|23
1654726010000|2022-06-08 22:06:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15
1654726020000|2022-06-08 22:07:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654726030000|2022-06-08 22:07:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654726040000|2022-06-08 22:07:20|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|0
1654726110000|2022-06-08 22:08:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654726120000|2022-06-08 22:08:40|||||||||1
1654726190000|2022-06-08 22:09:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654726220000|2022-06-08 22:10:20|||||||||1
1654726470000|2022-06-08 22:14:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|5
1654726480000|2022-06-08 22:14:40|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|11
1654726500000|2022-06-08 22:15:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|1
1654726520000|2022-06-08 22:15:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654726660000|2022-06-08 22:17:40|||||||||5
1654726670000|2022-06-08 22:17:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654726750000|2022-06-08 22:19:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654726760000|2022-06-08 22:19:20|||||||||2
1654726910000|2022-06-08 22:21:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654727020000|2022-06-08 22:23:40|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|0
1654727030000|2022-06-08 22:23:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|2
1654727070000|2022-06-08 22:24:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654727110000|2022-06-08 22:25:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654727160000|2022-06-08 22:26:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654727460000|2022-06-08 22:31:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|2
1654727480000|2022-06-08 22:31:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1654727490000|2022-06-08 22:31:30|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|52
1654727500000|2022-06-08 22:31:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|7
1654727530000|2022-06-08 22:32:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|2
1654727540000|2022-06-08 22:32:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|0
1654727580000|2022-06-08 22:33:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654727590000|2022-06-08 22:33:10|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|1
1654727600000|2022-06-08 22:33:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654727650000|2022-06-08 22:34:10|||||||||1
1654727700000|2022-06-08 22:35:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1654727730000|2022-06-08 22:35:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|32
1654727810000|2022-06-08 22:36:50|||||||||1
1654727820000|2022-06-08 22:37:00|||||||||1
1654727870000|2022-06-08 22:37:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|3
1654727880000|2022-06-08 22:38:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654727890000|2022-06-08 22:38:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|3
1654727900000|2022-06-08 22:38:20|||||||||4
1654727910000|2022-06-08 22:38:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654727930000|2022-06-08 22:38:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654727970000|2022-06-08 22:39:30|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|1
1654728010000|2022-06-08 22:40:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654728020000|2022-06-08 22:40:20|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654728060000|2022-06-08 22:41:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654728110000|2022-06-08 22:41:50|||||||||1
1654728350000|2022-06-08 22:45:50|||||||||1
1654728410000|2022-06-08 22:46:50|||||||||1
1654728530000|2022-06-08 22:48:50|||||||||1
1654728540000|2022-06-08 22:49:00|||||||||1
1654728550000|2022-06-08 22:49:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|7
1654728600000|2022-06-08 22:50:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|8
1654728660000|2022-06-08 22:51:00|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|2
1654728680000|2022-06-08 22:51:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654728830000|2022-06-08 22:53:50|||||||||1
1654728840000|2022-06-08 22:54:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654728890000|2022-06-08 22:54:50|||||||||1
1654728930000|2022-06-08 22:55:30|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|2
1654729090000|2022-06-08 22:58:10|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|5
1654729190000|2022-06-08 22:59:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654729200000|2022-06-08 23:00:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|1
1654729380000|2022-06-08 23:03:00|||||||||1
1654729390000|2022-06-08 23:03:10|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|4
1654729400000|2022-06-08 23:03:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654729440000|2022-06-08 23:04:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654729470000|2022-06-08 23:04:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|1
1654729530000|2022-06-08 23:05:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|8
1654729610000|2022-06-08 23:06:50|||||||||1
1654729670000|2022-06-08 23:07:50|||||||||1
1654729710000|2022-06-08 23:08:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|1
1654729740000|2022-06-08 23:09:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654729790000|2022-06-08 23:09:50|||||||||1
1654729840000|2022-06-08 23:10:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654729860000|2022-06-08 23:11:00|||||||||2
1654729870000|2022-06-08 23:11:10|||||||||1
1654729890000|2022-06-08 23:11:30|||||||||1
1654729900000|2022-06-08 23:11:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|3
1654729920000|2022-06-08 23:12:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|3
1654729930000|2022-06-08 23:12:10|||||||||1
1654729950000|2022-06-08 23:12:30|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|0
1654729980000|2022-06-08 23:13:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654729990000|2022-06-08 23:13:10|||||||||1
1654730000000|2022-06-08 23:13:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|1
1654730040000|2022-06-08 23:14:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1654730050000|2022-06-08 23:14:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|0
1654730100000|2022-06-08 23:15:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654730110000|2022-06-08 23:15:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1654730200000|2022-06-08 23:16:40|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|1
1654730210000|2022-06-08 23:16:50|||||||||2
1654730220000|2022-06-08 23:17:00|||||||||2
1654730270000|2022-06-08 23:17:50|||||||||2
1654730280000|2022-06-08 23:18:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654730330000|2022-06-08 23:18:50|||||||||1
1654730390000|2022-06-08 23:19:50|||||||||1
1654730400000|2022-06-08 23:20:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|5
1654730410000|2022-06-08 23:20:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1654730420000|2022-06-08 23:20:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|0
1654730510000|2022-06-08 23:21:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654730530000|2022-06-08 23:22:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654730630000|2022-06-08 23:23:50|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|1
1654730650000|2022-06-08 23:24:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654730720000|2022-06-08 23:25:20|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1654730870000|2022-06-08 23:27:50|||||||||1
1654730880000|2022-06-08 23:28:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1654730970000|2022-06-08 23:29:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|5
1654731000000|2022-06-08 23:30:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|5
1654731020000|2022-06-08 23:30:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654731030000|2022-06-08 23:30:30|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1654731090000|2022-06-08 23:31:30|15277|15273|15277|15273|15277|15273|15277|15273|6
1654731100000|2022-06-08 23:31:40|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|0
1654731140000|2022-06-08 23:32:20|15272.3|15268.3|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|0
1654731160000|2022-06-08 23:32:40|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|49
1654731170000|2022-06-08 23:32:50|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|5
1654731180000|2022-06-08 23:33:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1654731220000|2022-06-08 23:33:40|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654731280000|2022-06-08 23:34:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654731300000|2022-06-08 23:35:00|||||||||1
1654731330000|2022-06-08 23:35:30|||||||||6
1654731360000|2022-06-08 23:36:00|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654731380000|2022-06-08 23:36:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654731390000|2022-06-08 23:36:30|||||||||3
1654731480000|2022-06-08 23:38:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1654731500000|2022-06-08 23:38:20|||||||||1
1654731520000|2022-06-08 23:38:40|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|2
1654731540000|2022-06-08 23:39:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1654731570000|2022-06-08 23:39:30|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1654731590000|2022-06-08 23:39:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654731620000|2022-06-08 23:40:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1654731630000|2022-06-08 23:40:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654731650000|2022-06-08 23:40:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|3
1654731670000|2022-06-08 23:41:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|3
1654731690000|2022-06-08 23:41:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1654731700000|2022-06-08 23:41:40|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|2
1654731740000|2022-06-08 23:42:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654731750000|2022-06-08 23:42:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1654731860000|2022-06-08 23:44:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654731870000|2022-06-08 23:44:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1654731900000|2022-06-08 23:45:00|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|3
1654731950000|2022-06-08 23:45:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654731960000|2022-06-08 23:46:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1654731970000|2022-06-08 23:46:10|||||||||3
1654731980000|2022-06-08 23:46:20|||||||||1
1654732050000|2022-06-08 23:47:30|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|4
1654732070000|2022-06-08 23:47:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1654732080000|2022-06-08 23:48:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|4
1654732140000|2022-06-08 23:49:00|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|2
1654732220000|2022-06-08 23:50:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654732230000|2022-06-08 23:50:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|5
1654732260000|2022-06-08 23:51:00|||||||||2
1654732280000|2022-06-08 23:51:20|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|0
1654732300000|2022-06-08 23:51:40|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|2
1654732310000|2022-06-08 23:51:50|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|1
1654732370000|2022-06-08 23:52:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|2
1654732400000|2022-06-08 23:53:20|15277|15273|15277|15273|15277|15273|15275.4|15271.4|3
1654732410000|2022-06-08 23:53:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654732440000|2022-06-08 23:54:00|15277|15273|15277|15273|15277|15273|15277|15273|2
1654732490000|2022-06-08 23:54:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|2
1654732510000|2022-06-08 23:55:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1654732550000|2022-06-08 23:55:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654732610000|2022-06-08 23:56:50|||||||||2
1654732620000|2022-06-08 23:57:00|15277|15273|15277|15273|15277|15273|15277|15273|4
1654732630000|2022-06-08 23:57:10|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|1
1654732640000|2022-06-08 23:57:20|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|4
1654732650000|2022-06-08 23:57:30|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|1
1654732730000|2022-06-08 23:58:50|||||||||2
1654732780000|2022-06-08 23:59:40|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|3
1654732800000|2022-06-09 00:00:00|15272.3|15268.3|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|4
1654732810000|2022-06-09 00:00:10|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|14
1654732820000|2022-06-09 00:00:20|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|1
1654732840000|2022-06-09 00:00:40|||||||||2
1654732850000|2022-06-09 00:00:50|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|6
1654732860000|2022-06-09 00:01:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|6
1654732870000|2022-06-09 00:01:10|15267.6|15263.6|15264.5|15260.5|15267.6|15263.6|15262.9|15258.9|6
1654732880000|2022-06-09 00:01:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654732890000|2022-06-09 00:01:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1654732900000|2022-06-09 00:01:40|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1654732910000|2022-06-09 00:01:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654732920000|2022-06-09 00:02:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15267.6|15263.6|29
1654732930000|2022-06-09 00:02:10|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|13
1654732940000|2022-06-09 00:02:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|11
1654732950000|2022-06-09 00:02:30|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|10
1654732970000|2022-06-09 00:02:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654732980000|2022-06-09 00:03:00|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|10
1654733010000|2022-06-09 00:03:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654733020000|2022-06-09 00:03:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|4
1654733030000|2022-06-09 00:03:50|15277|15273|15277|15273|15277|15273|15277|15273|7
1654733040000|2022-06-09 00:04:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|1
1654733050000|2022-06-09 00:04:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654733070000|2022-06-09 00:04:30|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|0
1654733080000|2022-06-09 00:04:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654733090000|2022-06-09 00:04:50|15277|15273|15277|15273|15277|15273|15277|15273|0
1654733100000|2022-06-09 00:05:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|0
1654733110000|2022-06-09 00:05:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654733120000|2022-06-09 00:05:20|15277|15273|15277|15273|15277|15273|15277|15273|0
1654733130000|2022-06-09 00:05:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654733160000|2022-06-09 00:06:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|0
1654733170000|2022-06-09 00:06:10|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|2
1654733180000|2022-06-09 00:06:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654733190000|2022-06-09 00:06:30|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|2
1654733200000|2022-06-09 00:06:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654733210000|2022-06-09 00:06:50|15273.9|15269.9|15277|15273|15277|15273|15273.9|15269.9|1
1654733220000|2022-06-09 00:07:00|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|0
1654733230000|2022-06-09 00:07:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733240000|2022-06-09 00:07:20|15277|15273|15277|15273|15277|15273|15277|15273|0
1654733250000|2022-06-09 00:07:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733270000|2022-06-09 00:07:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|24
1654733280000|2022-06-09 00:08:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|3
1654733290000|2022-06-09 00:08:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733300000|2022-06-09 00:08:20|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|5
1654733310000|2022-06-09 00:08:30|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|0
1654733320000|2022-06-09 00:08:40|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|0
1654733330000|2022-06-09 00:08:50|15277|15273|15280.1|15276.1|15280.1|15276.1|15277|15273|0
1654733340000|2022-06-09 00:09:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|2
1654733350000|2022-06-09 00:09:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654733390000|2022-06-09 00:09:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|8
1654733400000|2022-06-09 00:10:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|1
1654733420000|2022-06-09 00:10:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654733430000|2022-06-09 00:10:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654733460000|2022-06-09 00:11:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1654733470000|2022-06-09 00:11:10|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|1
1654733490000|2022-06-09 00:11:30|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|2
1654733500000|2022-06-09 00:11:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654733510000|2022-06-09 00:11:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|16
1654733520000|2022-06-09 00:12:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|3
1654733530000|2022-06-09 00:12:10|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|6
1654733540000|2022-06-09 00:12:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654733600000|2022-06-09 00:13:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654733610000|2022-06-09 00:13:30|15283.3|15279.3|15280.1|15276.1|15283.3|15279.3|15280.1|15276.1|5
1654733620000|2022-06-09 00:13:40|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|0
1654733640000|2022-06-09 00:14:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|4
1654733660000|2022-06-09 00:14:20|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|0
1654733670000|2022-06-09 00:14:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733700000|2022-06-09 00:15:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|8
1654733720000|2022-06-09 00:15:20|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|0
1654733750000|2022-06-09 00:15:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1654733830000|2022-06-09 00:17:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|5
1654733850000|2022-06-09 00:17:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|1
1654733890000|2022-06-09 00:18:10|||||||||11
1654733900000|2022-06-09 00:18:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|1
1654733920000|2022-06-09 00:18:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733930000|2022-06-09 00:18:50|15277|15273|15277|15273|15277|15273|15277|15273|3
1654733950000|2022-06-09 00:19:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733970000|2022-06-09 00:19:30|15277|15273|15277|15273|15277|15273|15277|15273|2
1654733980000|2022-06-09 00:19:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654733990000|2022-06-09 00:19:50|||||||||6
1654734000000|2022-06-09 00:20:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|2
1654734010000|2022-06-09 00:20:10|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|4
1654734040000|2022-06-09 00:20:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654734120000|2022-06-09 00:22:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|4
1654734140000|2022-06-09 00:22:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654734150000|2022-06-09 00:22:30|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654734160000|2022-06-09 00:22:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654734170000|2022-06-09 00:22:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|3
1654734190000|2022-06-09 00:23:10|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654734200000|2022-06-09 00:23:20|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|0
1654734210000|2022-06-09 00:23:30|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|0
1654734220000|2022-06-09 00:23:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654734240000|2022-06-09 00:24:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|0
1654734250000|2022-06-09 00:24:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654734300000|2022-06-09 00:25:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|1
1654734320000|2022-06-09 00:25:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1654734330000|2022-06-09 00:25:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1654734340000|2022-06-09 00:25:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|4
1654734370000|2022-06-09 00:26:10|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|0
1654734390000|2022-06-09 00:26:30|15270.8|15266.8|15267.6|15263.6|15270.8|15266.8|15267.6|15263.6|2
1654734400000|2022-06-09 00:26:40|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|0
1654734410000|2022-06-09 00:26:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654734460000|2022-06-09 00:27:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|0
1654734470000|2022-06-09 00:27:50|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|5
1654734480000|2022-06-09 00:28:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|0
1654734500000|2022-06-09 00:28:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|10
1654734510000|2022-06-09 00:28:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654734520000|2022-06-09 00:28:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|0
1654734550000|2022-06-09 00:29:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654734590000|2022-06-09 00:29:50|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|0
1654734600000|2022-06-09 00:30:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1654734610000|2022-06-09 00:30:10|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|2
1654734620000|2022-06-09 00:30:20|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|0
1654734630000|2022-06-09 00:30:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654734660000|2022-06-09 00:31:00|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|14
1654734670000|2022-06-09 00:31:10|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|1
1654734680000|2022-06-09 00:31:20|||||||||3
1654734710000|2022-06-09 00:31:50|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1654734730000|2022-06-09 00:32:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1654734740000|2022-06-09 00:32:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|6
1654734770000|2022-06-09 00:32:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|14
1654734780000|2022-06-09 00:33:00|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|2
1654734790000|2022-06-09 00:33:10|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|3
1654734800000|2022-06-09 00:33:20|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|2
1654734810000|2022-06-09 00:33:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654734820000|2022-06-09 00:33:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|11
1654734850000|2022-06-09 00:34:10|||||||||2
1654734860000|2022-06-09 00:34:20|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|0
1654734900000|2022-06-09 00:35:00|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654734910000|2022-06-09 00:35:10|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|6
1654734930000|2022-06-09 00:35:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|8
1654734950000|2022-06-09 00:35:50|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|4
1654734960000|2022-06-09 00:36:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|0
1654734970000|2022-06-09 00:36:10|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|6
1654734990000|2022-06-09 00:36:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|7
1654735000000|2022-06-09 00:36:40|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|2
1654735010000|2022-06-09 00:36:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|9
1654735020000|2022-06-09 00:37:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|3
1654735030000|2022-06-09 00:37:10|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|14
1654735040000|2022-06-09 00:37:20|||||||||8
1654735070000|2022-06-09 00:37:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|12
1654735090000|2022-06-09 00:38:10|||||||||11
1654735110000|2022-06-09 00:38:30|||||||||7
1654735140000|2022-06-09 00:39:00|||||||||7
1654735150000|2022-06-09 00:39:10|||||||||5
1654735160000|2022-06-09 00:39:20|||||||||4
1654735270000|2022-06-09 00:41:10|||||||||3
1654735370000|2022-06-09 00:42:50|||||||||1
1654735400000|2022-06-09 00:43:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|2
1654735460000|2022-06-09 00:44:20|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|8
1654735480000|2022-06-09 00:44:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|1
1654735530000|2022-06-09 00:45:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1654735580000|2022-06-09 00:46:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1654735590000|2022-06-09 00:46:30|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1654735610000|2022-06-09 00:46:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|1
1654735620000|2022-06-09 00:47:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|0
1654735630000|2022-06-09 00:47:10|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|17
1654735640000|2022-06-09 00:47:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654735650000|2022-06-09 00:47:30|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15270.8|15266.8|13
1654735670000|2022-06-09 00:47:50|15277|15273|15273.9|15269.9|15277|15273|15273.9|15269.9|21
1654735680000|2022-06-09 00:48:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|20
1654735690000|2022-06-09 00:48:10|15277|15273|15277|15273|15277|15273|15277|15273|0
1654735720000|2022-06-09 00:48:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654735730000|2022-06-09 00:48:50|15277|15273|15277|15273|15277|15273|15277|15273|0
1654735740000|2022-06-09 00:49:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654735750000|2022-06-09 00:49:10|15277|15273|15277|15273|15277|15273|15277|15273|0
1654735770000|2022-06-09 00:49:30|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|0
1654735790000|2022-06-09 00:49:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654735800000|2022-06-09 00:50:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|6
1654735810000|2022-06-09 00:50:10|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15280.1|15276.1|18
1654735820000|2022-06-09 00:50:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|7
1654735830000|2022-06-09 00:50:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1654735850000|2022-06-09 00:50:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|2
1654735890000|2022-06-09 00:51:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1654735900000|2022-06-09 00:51:40|||||||||10
1654735920000|2022-06-09 00:52:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|2
1654735960000|2022-06-09 00:52:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|2
1654736040000|2022-06-09 00:54:00|||||||||6
1654736050000|2022-06-09 00:54:10|||||||||2
1654736060000|2022-06-09 00:54:20|15277|15273|15277|15273|15277|15273|15277|15273|0
1654736070000|2022-06-09 00:54:30|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|0
1654736080000|2022-06-09 00:54:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|0
1654736140000|2022-06-09 00:55:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1654736180000|2022-06-09 00:56:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|0
1654736250000|2022-06-09 00:57:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|13
1654736260000|2022-06-09 00:57:40|||||||||1
1654736290000|2022-06-09 00:58:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|10
1654736340000|2022-06-09 00:59:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1654736350000|2022-06-09 00:59:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|7
1654736390000|2022-06-09 00:59:50|||||||||3
1654736400000|2022-06-09 01:00:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|10
1654736460000|2022-06-09 01:01:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|7
1654736490000|2022-06-09 01:01:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|6
1654736530000|2022-06-09 01:02:10|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|6
1654736570000|2022-06-09 01:02:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|25
1654736610000|2022-06-09 01:03:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|10
1654736630000|2022-06-09 01:03:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654736640000|2022-06-09 01:04:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654736650000|2022-06-09 01:04:10|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|6
1654736670000|2022-06-09 01:04:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|1
1654736680000|2022-06-09 01:04:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|2
1654736690000|2022-06-09 01:04:50|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|4
1654736700000|2022-06-09 01:05:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|2
1654736710000|2022-06-09 01:05:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654736750000|2022-06-09 01:05:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|9
1654736760000|2022-06-09 01:06:00|||||||||4
1654736770000|2022-06-09 01:06:10|||||||||3
1654736780000|2022-06-09 01:06:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|0
1654736800000|2022-06-09 01:06:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|7
1654736830000|2022-06-09 01:07:10|||||||||3
1654736860000|2022-06-09 01:07:40|||||||||9
1654736870000|2022-06-09 01:07:50|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|2
1654736880000|2022-06-09 01:08:00|||||||||1
1654736890000|2022-06-09 01:08:10|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|11
1654736900000|2022-06-09 01:08:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654736940000|2022-06-09 01:09:00|||||||||1
1654736960000|2022-06-09 01:09:20|||||||||1
1654736970000|2022-06-09 01:09:30|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|7
1654736990000|2022-06-09 01:09:50|||||||||1
1654737000000|2022-06-09 01:10:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|1
1654737010000|2022-06-09 01:10:10|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654737020000|2022-06-09 01:10:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654737100000|2022-06-09 01:11:40|||||||||4
1654737110000|2022-06-09 01:11:50|||||||||9
1654737150000|2022-06-09 01:12:30|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654737170000|2022-06-09 01:12:50|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|0
1654737180000|2022-06-09 01:13:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654737220000|2022-06-09 01:13:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|2
1654737230000|2022-06-09 01:13:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|3
1654737240000|2022-06-09 01:14:00|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|5
1654737250000|2022-06-09 01:14:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|0
1654737270000|2022-06-09 01:14:30|||||||||4
1654737300000|2022-06-09 01:15:00|||||||||2
1654737320000|2022-06-09 01:15:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|4
1654737330000|2022-06-09 01:15:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|2
1654737370000|2022-06-09 01:16:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1654737380000|2022-06-09 01:16:20|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|1
1654737390000|2022-06-09 01:16:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654737400000|2022-06-09 01:16:40|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|0
1654737450000|2022-06-09 01:17:30|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|9
1654737470000|2022-06-09 01:17:50|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|4
1654737490000|2022-06-09 01:18:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654737500000|2022-06-09 01:18:20|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|1
1654737520000|2022-06-09 01:18:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|5
1654737580000|2022-06-09 01:19:40|||||||||10
1654737590000|2022-06-09 01:19:50|||||||||2
1654737610000|2022-06-09 01:20:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1654737630000|2022-06-09 01:20:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|1
1654737670000|2022-06-09 01:21:10|||||||||3
1654737800000|2022-06-09 01:23:20|||||||||6
1654737840000|2022-06-09 01:24:00|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|1
1654737850000|2022-06-09 01:24:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654737920000|2022-06-09 01:25:20|||||||||1
1654738020000|2022-06-09 01:27:00|||||||||3
1654738090000|2022-06-09 01:28:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|10
1654738150000|2022-06-09 01:29:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|14
1654738200000|2022-06-09 01:30:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|20
1654738210000|2022-06-09 01:30:10|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654738220000|2022-06-09 01:30:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654738260000|2022-06-09 01:31:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|20
1654738290000|2022-06-09 01:31:30|||||||||1
1654738320000|2022-06-09 01:32:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|3
1654738330000|2022-06-09 01:32:10|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1654738340000|2022-06-09 01:32:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|1
1654738350000|2022-06-09 01:32:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|7
1654738360000|2022-06-09 01:32:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654738380000|2022-06-09 01:33:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|2
1654738400000|2022-06-09 01:33:20|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654738410000|2022-06-09 01:33:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654738420000|2022-06-09 01:33:40|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1654738430000|2022-06-09 01:33:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1654738470000|2022-06-09 01:34:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654738480000|2022-06-09 01:34:40|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654738490000|2022-06-09 01:34:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654738530000|2022-06-09 01:35:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|2
1654738550000|2022-06-09 01:35:50|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|1
1654738560000|2022-06-09 01:36:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|2
1654738570000|2022-06-09 01:36:10|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654738580000|2022-06-09 01:36:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654738590000|2022-06-09 01:36:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1654738610000|2022-06-09 01:36:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1654738660000|2022-06-09 01:37:40|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1654738680000|2022-06-09 01:38:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|5
1654738690000|2022-06-09 01:38:10|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1654738700000|2022-06-09 01:38:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654738720000|2022-06-09 01:38:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|6
1654738730000|2022-06-09 01:38:50|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|0
1654738750000|2022-06-09 01:39:10|15259.8|15255.8|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|10
1654738770000|2022-06-09 01:39:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654738780000|2022-06-09 01:39:40|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|2
1654738790000|2022-06-09 01:39:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654738860000|2022-06-09 01:41:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|14
1654738870000|2022-06-09 01:41:10|||||||||1
1654738880000|2022-06-09 01:41:20|||||||||3
1654738910000|2022-06-09 01:41:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|23
1654738960000|2022-06-09 01:42:40|||||||||10
1654738980000|2022-06-09 01:43:00|||||||||6
1654739020000|2022-06-09 01:43:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15
1654739050000|2022-06-09 01:44:10|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|13
1654739070000|2022-06-09 01:44:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1654739080000|2022-06-09 01:44:40|||||||||5
1654739090000|2022-06-09 01:44:50|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|6
1654739100000|2022-06-09 01:45:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1654739110000|2022-06-09 01:45:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1654739120000|2022-06-09 01:45:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|20
1654739150000|2022-06-09 01:45:50|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|9
1654739160000|2022-06-09 01:46:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|9
1654739190000|2022-06-09 01:46:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|11
1654739200000|2022-06-09 01:46:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|5
1654739260000|2022-06-09 01:47:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|35
1654739270000|2022-06-09 01:47:50|||||||||7
1654739290000|2022-06-09 01:48:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1654739310000|2022-06-09 01:48:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|8
1654739370000|2022-06-09 01:49:30|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|12
1654739380000|2022-06-09 01:49:40|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|4
1654739390000|2022-06-09 01:49:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1654739400000|2022-06-09 01:50:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|5
1654739410000|2022-06-09 01:50:10|||||||||6
1654739450000|2022-06-09 01:50:50|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|3
1654739470000|2022-06-09 01:51:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1654739490000|2022-06-09 01:51:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1654739510000|2022-06-09 01:51:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1654739550000|2022-06-09 01:52:30|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|10
1654739560000|2022-06-09 01:52:40|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|1
1654739620000|2022-06-09 01:53:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1654739630000|2022-06-09 01:53:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|1
1654739880000|2022-06-09 01:58:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|5
1654739890000|2022-06-09 01:58:10|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|0
1654739920000|2022-06-09 01:58:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1654739940000|2022-06-09 01:59:00|||||||||6
1654740010000|2022-06-09 02:00:10|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|0
1654740030000|2022-06-09 02:00:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1654740040000|2022-06-09 02:00:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1654740060000|2022-06-09 02:01:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|2
1654740070000|2022-06-09 02:01:10|||||||||10
1654740080000|2022-06-09 02:01:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|9
1654740140000|2022-06-09 02:02:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|4
1654740160000|2022-06-09 02:02:40|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|1
1654740170000|2022-06-09 02:02:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1654740180000|2022-06-09 02:03:00|||||||||3
1654740200000|2022-06-09 02:03:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|10
1654740210000|2022-06-09 02:03:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|28
1654740220000|2022-06-09 02:03:40|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|8
1654740260000|2022-06-09 02:04:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1654740270000|2022-06-09 02:04:30|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1654740320000|2022-06-09 02:05:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|6
1654740330000|2022-06-09 02:05:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|4
1654740340000|2022-06-09 02:05:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|3
1654740420000|2022-06-09 02:07:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654740480000|2022-06-09 02:08:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|3
1654740490000|2022-06-09 02:08:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|6
1654740500000|2022-06-09 02:08:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1654740510000|2022-06-09 02:08:30|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1654740520000|2022-06-09 02:08:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|5
1654740540000|2022-06-09 02:09:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|3
1654740560000|2022-06-09 02:09:20|||||||||1
1654740600000|2022-06-09 02:10:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|3
1654740610000|2022-06-09 02:10:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654740650000|2022-06-09 02:10:50|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1654740750000|2022-06-09 02:12:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1654740780000|2022-06-09 02:13:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1654740790000|2022-06-09 02:13:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|17
1654740840000|2022-06-09 02:14:00|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|1
1654740850000|2022-06-09 02:14:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654740880000|2022-06-09 02:14:40|||||||||10
1654740890000|2022-06-09 02:14:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|7
1654740910000|2022-06-09 02:15:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|3
1654740920000|2022-06-09 02:15:20|||||||||5
1654740940000|2022-06-09 02:15:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|4
1654740950000|2022-06-09 02:15:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654740960000|2022-06-09 02:16:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1654740970000|2022-06-09 02:16:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654741000000|2022-06-09 02:16:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|5
1654741030000|2022-06-09 02:17:10|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|1
1654741040000|2022-06-09 02:17:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1654741090000|2022-06-09 02:18:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|10
1654741270000|2022-06-09 02:21:10|||||||||1
1654741320000|2022-06-09 02:22:00|||||||||3
1654741370000|2022-06-09 02:22:50|||||||||13
1654741380000|2022-06-09 02:23:00|||||||||2
1654741400000|2022-06-09 02:23:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1654741420000|2022-06-09 02:23:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1654741430000|2022-06-09 02:23:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|12
1654741470000|2022-06-09 02:24:30|||||||||14
1654741560000|2022-06-09 02:26:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|6
1654741580000|2022-06-09 02:26:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1654741620000|2022-06-09 02:27:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654741730000|2022-06-09 02:28:50|||||||||1
1654741770000|2022-06-09 02:29:30|||||||||4
1654741810000|2022-06-09 02:30:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|42
1654741860000|2022-06-09 02:31:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|7
1654741870000|2022-06-09 02:31:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|4
1654741880000|2022-06-09 02:31:20|15227|15223|15227|15223|15227|15223|15227|15223|0
1654741900000|2022-06-09 02:31:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654741910000|2022-06-09 02:31:50|||||||||4
1654741920000|2022-06-09 02:32:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|4
1654741930000|2022-06-09 02:32:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654741960000|2022-06-09 02:32:40|||||||||10
1654742010000|2022-06-09 02:33:30|||||||||5
1654742040000|2022-06-09 02:34:00|||||||||9
1654742050000|2022-06-09 02:34:10|||||||||10
1654742150000|2022-06-09 02:35:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|14
1654742160000|2022-06-09 02:36:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1654742180000|2022-06-09 02:36:20|||||||||1
1654742340000|2022-06-09 02:39:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|11
1654742450000|2022-06-09 02:40:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|9
1654742500000|2022-06-09 02:41:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654742580000|2022-06-09 02:43:00|||||||||2
1654742620000|2022-06-09 02:43:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|4
1654742630000|2022-06-09 02:43:50|15227|15223|15227|15223|15227|15223|15227|15223|0
1654742660000|2022-06-09 02:44:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1654742720000|2022-06-09 02:45:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|3
1654742740000|2022-06-09 02:45:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15
1654742810000|2022-06-09 02:46:50|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|4
1654742880000|2022-06-09 02:48:00|||||||||6
1654742920000|2022-06-09 02:48:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|8
1654742980000|2022-06-09 02:49:40|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|7
1654743000000|2022-06-09 02:50:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1654743020000|2022-06-09 02:50:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654743030000|2022-06-09 02:50:30|15227|15223|15227|15223|15227|15223|15227|15223|2
1654743090000|2022-06-09 02:51:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654743100000|2022-06-09 02:51:40|15227|15223|15227|15223|15227|15223|15227|15223|1
1654743110000|2022-06-09 02:51:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1654743120000|2022-06-09 02:52:00|15227|15223|15227|15223|15227|15223|15227|15223|1
1654743130000|2022-06-09 02:52:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654743160000|2022-06-09 02:52:40|15227|15223|15227|15223|15227|15223|15227|15223|0
1654743170000|2022-06-09 02:52:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654743180000|2022-06-09 02:53:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|1
1654743250000|2022-06-09 02:54:10|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1654743280000|2022-06-09 02:54:40|||||||||5
1654743300000|2022-06-09 02:55:00|||||||||1
1654743390000|2022-06-09 02:56:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1654743400000|2022-06-09 02:56:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654743420000|2022-06-09 02:57:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|5
1654743450000|2022-06-09 02:57:30|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|9
1654743460000|2022-06-09 02:57:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654743480000|2022-06-09 02:58:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1654743530000|2022-06-09 02:58:50|||||||||5
1654743600000|2022-06-09 03:00:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|29
1654743630000|2022-06-09 03:00:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|12
1654743650000|2022-06-09 03:00:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1654743660000|2022-06-09 03:01:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654743670000|2022-06-09 03:01:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|7
1654743790000|2022-06-09 03:03:10|||||||||27
1654743800000|2022-06-09 03:03:20|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|29
1654743910000|2022-06-09 03:05:10|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|0
1654743930000|2022-06-09 03:05:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1654744030000|2022-06-09 03:07:10|||||||||1
1654744130000|2022-06-09 03:08:50|||||||||2
1654744140000|2022-06-09 03:09:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|11
1654744150000|2022-06-09 03:09:10|||||||||2
1654744160000|2022-06-09 03:09:20|||||||||2
1654744170000|2022-06-09 03:09:30|||||||||2
1654744180000|2022-06-09 03:09:40|||||||||1
1654744320000|2022-06-09 03:12:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|20
1654744450000|2022-06-09 03:14:10|||||||||20
1654744550000|2022-06-09 03:15:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|7
1654744690000|2022-06-09 03:18:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|22
1654744710000|2022-06-09 03:18:30|||||||||1
1654744750000|2022-06-09 03:19:10|||||||||6
1654744810000|2022-06-09 03:20:10|||||||||1
1654744820000|2022-06-09 03:20:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|2
1654744840000|2022-06-09 03:20:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1654744850000|2022-06-09 03:20:50|||||||||1
1654744860000|2022-06-09 03:21:00|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|0
1654744880000|2022-06-09 03:21:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1654744910000|2022-06-09 03:21:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1654744920000|2022-06-09 03:22:00|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|0
1654744950000|2022-06-09 03:22:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1654745090000|2022-06-09 03:24:50|||||||||1
1654745140000|2022-06-09 03:25:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1654745150000|2022-06-09 03:25:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|20
1654745160000|2022-06-09 03:26:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1654745170000|2022-06-09 03:26:10|||||||||7
1654745200000|2022-06-09 03:26:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|0
1654745210000|2022-06-09 03:26:50|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|0
1654745220000|2022-06-09 03:27:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1654745250000|2022-06-09 03:27:30|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|1
1654745270000|2022-06-09 03:27:50|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|0
1654745330000|2022-06-09 03:28:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1654745340000|2022-06-09 03:29:00|||||||||1
1654745400000|2022-06-09 03:30:00|||||||||2
1654745440000|2022-06-09 03:30:40|||||||||2
1654745450000|2022-06-09 03:30:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1654745530000|2022-06-09 03:32:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|2
1654745590000|2022-06-09 03:33:10|||||||||1
1654745630000|2022-06-09 03:33:50|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|6
1654745640000|2022-06-09 03:34:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1654745700000|2022-06-09 03:35:00|||||||||1
1654745770000|2022-06-09 03:36:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1654745810000|2022-06-09 03:36:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|9
1654745820000|2022-06-09 03:37:00|||||||||1
1654745930000|2022-06-09 03:38:50|||||||||1
1654745940000|2022-06-09 03:39:00|||||||||1
1654746100000|2022-06-09 03:41:40|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|23
1654746110000|2022-06-09 03:41:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1654746120000|2022-06-09 03:42:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|7
1654746130000|2022-06-09 03:42:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|10
1654746150000|2022-06-09 03:42:30|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|16
1654746160000|2022-06-09 03:42:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1654746200000|2022-06-09 03:43:20|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|4
1654746300000|2022-06-09 03:45:00|||||||||1
1654746450000|2022-06-09 03:47:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1654746480000|2022-06-09 03:48:00|||||||||1
1654746500000|2022-06-09 03:48:20|||||||||2
1654746540000|2022-06-09 03:49:00|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|3
1654746570000|2022-06-09 03:49:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1654746600000|2022-06-09 03:50:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|3
1654746620000|2022-06-09 03:50:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654746640000|2022-06-09 03:50:40|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|8
1654746650000|2022-06-09 03:50:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654746670000|2022-06-09 03:51:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|1
1654746740000|2022-06-09 03:52:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|1
1654746750000|2022-06-09 03:52:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|15
1654746760000|2022-06-09 03:52:40|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|1
1654746780000|2022-06-09 03:53:00|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|0
1654746800000|2022-06-09 03:53:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654746810000|2022-06-09 03:53:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1654746830000|2022-06-09 03:53:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|1
1654746840000|2022-06-09 03:54:00|||||||||3
1654746860000|2022-06-09 03:54:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|3
1654746870000|2022-06-09 03:54:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654746880000|2022-06-09 03:54:40|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|7
1654746900000|2022-06-09 03:55:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654746920000|2022-06-09 03:55:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1654746940000|2022-06-09 03:55:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|1
1654746960000|2022-06-09 03:56:00|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|6
1654746970000|2022-06-09 03:56:10|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|4
1654747030000|2022-06-09 03:57:10|||||||||1
1654747070000|2022-06-09 03:57:50|||||||||1
1654747090000|2022-06-09 03:58:10|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|5
1654747100000|2022-06-09 03:58:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654747120000|2022-06-09 03:58:40|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|2
1654747140000|2022-06-09 03:59:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654747150000|2022-06-09 03:59:10|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1654747160000|2022-06-09 03:59:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654747170000|2022-06-09 03:59:30|||||||||9
1654747200000|2022-06-09 04:00:00|||||||||1
1654747300000|2022-06-09 04:01:40|||||||||1
1654747340000|2022-06-09 04:02:20|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|3
1654747390000|2022-06-09 04:03:10|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1
1654747450000|2022-06-09 04:04:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1654747470000|2022-06-09 04:04:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|5
1654747480000|2022-06-09 04:04:40|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|1
1654747530000|2022-06-09 04:05:30|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|1
1654747540000|2022-06-09 04:05:40|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|1
1654747550000|2022-06-09 04:05:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|1
1654747560000|2022-06-09 04:06:00|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|1
1654747570000|2022-06-09 04:06:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654747580000|2022-06-09 04:06:20|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1654747590000|2022-06-09 04:06:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654747610000|2022-06-09 04:06:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654747620000|2022-06-09 04:07:00|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|0
1654747630000|2022-06-09 04:07:10|15259.8|15255.8|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|0
1654747670000|2022-06-09 04:07:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654747780000|2022-06-09 04:09:40|||||||||5
1654747840000|2022-06-09 04:10:40|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|6
1654747850000|2022-06-09 04:10:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654747860000|2022-06-09 04:11:00|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654747900000|2022-06-09 04:11:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654747930000|2022-06-09 04:12:10|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654747940000|2022-06-09 04:12:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654747950000|2022-06-09 04:12:30|||||||||18
1654747960000|2022-06-09 04:12:40|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|5
1654748010000|2022-06-09 04:13:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654748040000|2022-06-09 04:14:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|1
1654748100000|2022-06-09 04:15:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|1
1654748390000|2022-06-09 04:19:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654748400000|2022-06-09 04:20:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654748510000|2022-06-09 04:21:50|||||||||4
1654748520000|2022-06-09 04:22:00|||||||||1
1654748550000|2022-06-09 04:22:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|12
1654748560000|2022-06-09 04:22:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654748580000|2022-06-09 04:23:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1654748890000|2022-06-09 04:28:10|||||||||50
1654749000000|2022-06-09 04:30:00|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654749010000|2022-06-09 04:30:10|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|0
1654749020000|2022-06-09 04:30:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|8
1654749040000|2022-06-09 04:30:40|||||||||1
1654749050000|2022-06-09 04:30:50|||||||||1
1654749080000|2022-06-09 04:31:20|||||||||4
1654749100000|2022-06-09 04:31:40|||||||||2
1654749120000|2022-06-09 04:32:00|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654749230000|2022-06-09 04:33:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1654749360000|2022-06-09 04:36:00|||||||||1
1654749400000|2022-06-09 04:36:40|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1654749440000|2022-06-09 04:37:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1654749500000|2022-06-09 04:38:20|||||||||1
1654749510000|2022-06-09 04:38:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|0
1654749520000|2022-06-09 04:38:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|6
1654749590000|2022-06-09 04:39:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|14
1654749600000|2022-06-09 04:40:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1654749680000|2022-06-09 04:41:20|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|21
1654749690000|2022-06-09 04:41:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654749700000|2022-06-09 04:41:40|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654749780000|2022-06-09 04:43:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654749790000|2022-06-09 04:43:10|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|3
1654749830000|2022-06-09 04:43:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654749850000|2022-06-09 04:44:10|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|1
1654749870000|2022-06-09 04:44:30|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|2
1654749880000|2022-06-09 04:44:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654750020000|2022-06-09 04:47:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|1
1654750050000|2022-06-09 04:47:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|3
1654750070000|2022-06-09 04:47:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654750100000|2022-06-09 04:48:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|2
1654750260000|2022-06-09 04:51:00|||||||||1
1654750300000|2022-06-09 04:51:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1654750320000|2022-06-09 04:52:00|||||||||1
1654750380000|2022-06-09 04:53:00|||||||||1
1654750440000|2022-06-09 04:54:00|||||||||1
1654750460000|2022-06-09 04:54:20|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654750470000|2022-06-09 04:54:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654750550000|2022-06-09 04:55:50|||||||||1
1654750560000|2022-06-09 04:56:00|||||||||1
1654750570000|2022-06-09 04:56:10|||||||||1
1654750640000|2022-06-09 04:57:20|||||||||7
1654750660000|2022-06-09 04:57:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|2
1654750740000|2022-06-09 04:59:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1654750800000|2022-06-09 05:00:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1654750820000|2022-06-09 05:00:20|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1654750840000|2022-06-09 05:00:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654750890000|2022-06-09 05:01:30|15261.4|15257.4|15264.5|15260.5|15264.5|15260.5|15261.4|15257.4|5
1654750900000|2022-06-09 05:01:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654750910000|2022-06-09 05:01:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|1
1654751000000|2022-06-09 05:03:20|||||||||2
1654751100000|2022-06-09 05:05:00|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|2
1654751110000|2022-06-09 05:05:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1654751120000|2022-06-09 05:05:20|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1654751160000|2022-06-09 05:06:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654751170000|2022-06-09 05:06:10|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654751210000|2022-06-09 05:06:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|1
1654751250000|2022-06-09 05:07:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654751300000|2022-06-09 05:08:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654751370000|2022-06-09 05:09:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654751400000|2022-06-09 05:10:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654751470000|2022-06-09 05:11:10|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|5
1654751560000|2022-06-09 05:12:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|8
1654751610000|2022-06-09 05:13:30|||||||||1
1654751700000|2022-06-09 05:15:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|3
1654751750000|2022-06-09 05:15:50|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|7
1654751760000|2022-06-09 05:16:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654751810000|2022-06-09 05:16:50|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|4
1654751820000|2022-06-09 05:17:00|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|4
1654751840000|2022-06-09 05:17:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654751920000|2022-06-09 05:18:40|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|2
1654751940000|2022-06-09 05:19:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654751970000|2022-06-09 05:19:30|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1654751990000|2022-06-09 05:19:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654752020000|2022-06-09 05:20:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|1
1654752030000|2022-06-09 05:20:30|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|0
1654752040000|2022-06-09 05:20:40|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|1
1654752080000|2022-06-09 05:21:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654752100000|2022-06-09 05:21:40|||||||||10
1654752120000|2022-06-09 05:22:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1654752210000|2022-06-09 05:23:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654752220000|2022-06-09 05:23:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654752230000|2022-06-09 05:23:50|||||||||1
1654752250000|2022-06-09 05:24:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|1
1654752280000|2022-06-09 05:24:40|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654752310000|2022-06-09 05:25:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654752320000|2022-06-09 05:25:20|||||||||1
1654752400000|2022-06-09 05:26:40|||||||||1
1654752410000|2022-06-09 05:26:50|||||||||2
1654752450000|2022-06-09 05:27:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|3
1654752500000|2022-06-09 05:28:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654752580000|2022-06-09 05:29:40|||||||||1
1654752660000|2022-06-09 05:31:00|||||||||1
1654752720000|2022-06-09 05:32:00|||||||||5
1654752750000|2022-06-09 05:32:30|||||||||2
1654752780000|2022-06-09 05:33:00|||||||||1
1654752790000|2022-06-09 05:33:10|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1654752800000|2022-06-09 05:33:20|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|2
1654752810000|2022-06-09 05:33:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|0
1654752820000|2022-06-09 05:33:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|1
1654752850000|2022-06-09 05:34:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|1
1654752870000|2022-06-09 05:34:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654752910000|2022-06-09 05:35:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1654752960000|2022-06-09 05:36:00|||||||||1
1654753010000|2022-06-09 05:36:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|3
1654753120000|2022-06-09 05:38:40|||||||||2
1654753190000|2022-06-09 05:39:50|||||||||2
1654753210000|2022-06-09 05:40:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1654753260000|2022-06-09 05:41:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|10
1654753290000|2022-06-09 05:41:30|||||||||4
1654753360000|2022-06-09 05:42:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1654753430000|2022-06-09 05:43:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|76
1654753450000|2022-06-09 05:44:10|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|6
1654753470000|2022-06-09 05:44:30|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|1
1654753500000|2022-06-09 05:45:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|11
1654753530000|2022-06-09 05:45:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1654753580000|2022-06-09 05:46:20|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1654753590000|2022-06-09 05:46:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1654753610000|2022-06-09 05:46:50|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|14
1654753620000|2022-06-09 05:47:00|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|4
1654753630000|2022-06-09 05:47:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654753640000|2022-06-09 05:47:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|1
1654753660000|2022-06-09 05:47:40|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|0
1654753670000|2022-06-09 05:47:50|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|1
1654753690000|2022-06-09 05:48:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|9
1654753700000|2022-06-09 05:48:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|6
1654753710000|2022-06-09 05:48:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|14
1654753730000|2022-06-09 05:48:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1654753760000|2022-06-09 05:49:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|7
1654753810000|2022-06-09 05:50:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|1
1654753820000|2022-06-09 05:50:20|||||||||6
1654753830000|2022-06-09 05:50:30|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|45
1654753860000|2022-06-09 05:51:00|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|0
1654753870000|2022-06-09 05:51:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654753920000|2022-06-09 05:52:00|||||||||1
1654753940000|2022-06-09 05:52:20|||||||||1
1654753960000|2022-06-09 05:52:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|3
1654754000000|2022-06-09 05:53:20|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|5
1654754010000|2022-06-09 05:53:30|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|0
1654754020000|2022-06-09 05:53:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|0
1654754040000|2022-06-09 05:54:00|||||||||35
1654754090000|2022-06-09 05:54:50|||||||||3
1654754100000|2022-06-09 05:55:00|||||||||10
1654754150000|2022-06-09 05:55:50|||||||||4
1654754160000|2022-06-09 05:56:00|||||||||2
1654754190000|2022-06-09 05:56:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|10
1654754200000|2022-06-09 05:56:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|1
1654754230000|2022-06-09 05:57:10|15277|15273|15277|15273|15277|15273|15277|15273|0
1654754250000|2022-06-09 05:57:30|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|2
1654754260000|2022-06-09 05:57:40|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|0
1654754270000|2022-06-09 05:57:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654754280000|2022-06-09 05:58:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|3
1654754320000|2022-06-09 05:58:40|15277|15273|15277|15273|15277|15273|15277|15273|1
1654754330000|2022-06-09 05:58:50|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|0
1654754350000|2022-06-09 05:59:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|5
1654754400000|2022-06-09 06:00:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|19
1654754410000|2022-06-09 06:00:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654754420000|2022-06-09 06:00:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|6
1654754430000|2022-06-09 06:00:30|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|15
1654754450000|2022-06-09 06:00:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654754460000|2022-06-09 06:01:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|14
1654754470000|2022-06-09 06:01:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|2
1654754480000|2022-06-09 06:01:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|3
1654754490000|2022-06-09 06:01:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654754500000|2022-06-09 06:01:40|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|2
1654754510000|2022-06-09 06:01:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|0
1654754520000|2022-06-09 06:02:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|0
1654754530000|2022-06-09 06:02:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654754540000|2022-06-09 06:02:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|6
1654754590000|2022-06-09 06:03:10|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|1
1654754600000|2022-06-09 06:03:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|7
1654754610000|2022-06-09 06:03:30|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|6
1654754620000|2022-06-09 06:03:40|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|1
1654754630000|2022-06-09 06:03:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654754650000|2022-06-09 06:04:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1654754660000|2022-06-09 06:04:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|0
1654754670000|2022-06-09 06:04:30|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1654754680000|2022-06-09 06:04:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654754690000|2022-06-09 06:04:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1654754750000|2022-06-09 06:05:50|||||||||1
1654754770000|2022-06-09 06:06:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|4
1654754780000|2022-06-09 06:06:20|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|0
1654754790000|2022-06-09 06:06:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654754800000|2022-06-09 06:06:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|3
1654754810000|2022-06-09 06:06:50|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|1
1654754820000|2022-06-09 06:07:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654754830000|2022-06-09 06:07:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1654754840000|2022-06-09 06:07:20|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|5
1654754850000|2022-06-09 06:07:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|1
1654754870000|2022-06-09 06:07:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|1
1654754880000|2022-06-09 06:08:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|6
1654754890000|2022-06-09 06:08:10|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|2
1654754910000|2022-06-09 06:08:30|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|23
1654754920000|2022-06-09 06:08:40|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|2
1654754930000|2022-06-09 06:08:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|2
1654754940000|2022-06-09 06:09:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|1
1654754950000|2022-06-09 06:09:10|||||||||7
1654754970000|2022-06-09 06:09:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|2
1654755030000|2022-06-09 06:10:30|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15280.1|15276.1|12
1654755040000|2022-06-09 06:10:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|4
1654755050000|2022-06-09 06:10:50|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|1
1654755060000|2022-06-09 06:11:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|8
1654755070000|2022-06-09 06:11:10|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|7
1654755130000|2022-06-09 06:12:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|5
1654755140000|2022-06-09 06:12:20|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654755150000|2022-06-09 06:12:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|1
1654755170000|2022-06-09 06:12:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1654755180000|2022-06-09 06:13:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|3
1654755230000|2022-06-09 06:13:50|||||||||1
1654755240000|2022-06-09 06:14:00|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|18
1654755260000|2022-06-09 06:14:20|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|0
1654755290000|2022-06-09 06:14:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1654755310000|2022-06-09 06:15:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|6
1654755320000|2022-06-09 06:15:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654755330000|2022-06-09 06:15:30|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|11
1654755350000|2022-06-09 06:15:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|3
1654755360000|2022-06-09 06:16:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654755380000|2022-06-09 06:16:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|3
1654755420000|2022-06-09 06:17:00|||||||||4
1654755430000|2022-06-09 06:17:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|3
1654755440000|2022-06-09 06:17:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|23
1654755450000|2022-06-09 06:17:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|6
1654755470000|2022-06-09 06:17:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|4
1654755490000|2022-06-09 06:18:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|23
1654755500000|2022-06-09 06:18:20|15289.5|15285.5|15284.8|15280.8|15289.5|15285.5|15284.8|15280.8|2
1654755510000|2022-06-09 06:18:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|3
1654755520000|2022-06-09 06:18:40|||||||||3
1654755570000|2022-06-09 06:19:30|15283.3|15279.3|15286.4|15282.4|15287.9|15283.9|15283.3|15279.3|1
1654755580000|2022-06-09 06:19:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|0
1654755590000|2022-06-09 06:19:50|15286.4|15282.4|15289.5|15285.5|15289.5|15285.5|15286.4|15282.4|2
1654755600000|2022-06-09 06:20:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|1
1654755630000|2022-06-09 06:20:30|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|1
1654755640000|2022-06-09 06:20:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|4
1654755650000|2022-06-09 06:20:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|14
1654755660000|2022-06-09 06:21:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|12
1654755680000|2022-06-09 06:21:20|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|1
1654755690000|2022-06-09 06:21:30|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|2
1654755740000|2022-06-09 06:22:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|0
1654755750000|2022-06-09 06:22:30|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654755770000|2022-06-09 06:22:50|||||||||6
1654755780000|2022-06-09 06:23:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|5
1654755790000|2022-06-09 06:23:10|||||||||2
1654755800000|2022-06-09 06:23:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|2
1654755810000|2022-06-09 06:23:30|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|4
1654755820000|2022-06-09 06:23:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|0
1654755830000|2022-06-09 06:23:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|2
1654755840000|2022-06-09 06:24:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|3
1654755850000|2022-06-09 06:24:10|||||||||1
1654755860000|2022-06-09 06:24:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1654755890000|2022-06-09 06:24:50|15286.4|15282.4|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|7
1654755910000|2022-06-09 06:25:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|5
1654755940000|2022-06-09 06:25:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1654755960000|2022-06-09 06:26:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|4
1654755970000|2022-06-09 06:26:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654755980000|2022-06-09 06:26:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|10
1654755990000|2022-06-09 06:26:30|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|4
1654756000000|2022-06-09 06:26:40|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1654756010000|2022-06-09 06:26:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654756020000|2022-06-09 06:27:00|||||||||3
1654756030000|2022-06-09 06:27:10|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|3
1654756040000|2022-06-09 06:27:20|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|8
1654756050000|2022-06-09 06:27:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1654756060000|2022-06-09 06:27:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1654756070000|2022-06-09 06:27:50|15280.1|15276.1|15277|15273|15281.7|15277.7|15277|15273|5
1654756080000|2022-06-09 06:28:00|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|0
1654756090000|2022-06-09 06:28:10|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|4
1654756130000|2022-06-09 06:28:50|||||||||3
1654756140000|2022-06-09 06:29:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|6
1654756150000|2022-06-09 06:29:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|4
1654756160000|2022-06-09 06:29:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|3
1654756170000|2022-06-09 06:29:30|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|4
1654756180000|2022-06-09 06:29:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1654756200000|2022-06-09 06:30:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|2
1654756210000|2022-06-09 06:30:10|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|5
1654756220000|2022-06-09 06:30:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654756270000|2022-06-09 06:31:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|9
1654756280000|2022-06-09 06:31:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1654756290000|2022-06-09 06:31:30|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|0
1654756300000|2022-06-09 06:31:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654756310000|2022-06-09 06:31:50|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|2
1654756320000|2022-06-09 06:32:00|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|2
1654756330000|2022-06-09 06:32:10|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|2
1654756340000|2022-06-09 06:32:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|5
1654756350000|2022-06-09 06:32:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|4
1654756360000|2022-06-09 06:32:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|2
1654756370000|2022-06-09 06:32:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|6
1654756380000|2022-06-09 06:33:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1654756390000|2022-06-09 06:33:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|8
1654756410000|2022-06-09 06:33:30|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|1
1654756420000|2022-06-09 06:33:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1654756440000|2022-06-09 06:34:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|2
1654756470000|2022-06-09 06:34:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1654756480000|2022-06-09 06:34:40|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|4
1654756490000|2022-06-09 06:34:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654756510000|2022-06-09 06:35:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|11
1654756520000|2022-06-09 06:35:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1654756560000|2022-06-09 06:36:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|2
1654756580000|2022-06-09 06:36:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|6
1654756590000|2022-06-09 06:36:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|0
1654756600000|2022-06-09 06:36:40|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|1
1654756610000|2022-06-09 06:36:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1654756630000|2022-06-09 06:37:10|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1654756640000|2022-06-09 06:37:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|3
1654756680000|2022-06-09 06:38:00|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|1
1654756710000|2022-06-09 06:38:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1654756740000|2022-06-09 06:39:00|||||||||5
1654756760000|2022-06-09 06:39:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1654756800000|2022-06-09 06:40:00|15267.6|15263.6|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|6
1654756820000|2022-06-09 06:40:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|1
1654756830000|2022-06-09 06:40:30|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|0
1654756840000|2022-06-09 06:40:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654756860000|2022-06-09 06:41:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|5
1654756870000|2022-06-09 06:41:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1654756890000|2022-06-09 06:41:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|4
1654756900000|2022-06-09 06:41:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1654756910000|2022-06-09 06:41:50|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1654756930000|2022-06-09 06:42:10|||||||||1
1654756940000|2022-06-09 06:42:20|||||||||1
1654756960000|2022-06-09 06:42:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|4
1654756970000|2022-06-09 06:42:50|||||||||1
1654757010000|2022-06-09 06:43:30|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|23
1654757040000|2022-06-09 06:44:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|9
1654757050000|2022-06-09 06:44:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|2
1654757060000|2022-06-09 06:44:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|1
1654757070000|2022-06-09 06:44:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1654757080000|2022-06-09 06:44:40|||||||||3
1654757090000|2022-06-09 06:44:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|6
1654757100000|2022-06-09 06:45:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|2
1654757110000|2022-06-09 06:45:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|8
1654757120000|2022-06-09 06:45:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1654757130000|2022-06-09 06:45:30|15252|15248|15252|15248|15252|15248|15252|15248|22
1654757140000|2022-06-09 06:45:40|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|1
1654757150000|2022-06-09 06:45:50|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|4
1654757160000|2022-06-09 06:46:00|15252|15248|15252|15248|15252|15248|15252|15248|17
1654757170000|2022-06-09 06:46:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1654757180000|2022-06-09 06:46:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|10
1654757190000|2022-06-09 06:46:30|||||||||23
1654757210000|2022-06-09 06:46:50|||||||||1
1654757220000|2022-06-09 06:47:00|||||||||8
1654757230000|2022-06-09 06:47:10|||||||||4
1654757270000|2022-06-09 06:47:50|||||||||1
1654757280000|2022-06-09 06:48:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|17
1654757290000|2022-06-09 06:48:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|4
1654757300000|2022-06-09 06:48:20|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|36
1654757310000|2022-06-09 06:48:30|||||||||3
1654757320000|2022-06-09 06:48:40|||||||||6
1654757330000|2022-06-09 06:48:50|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15242.6|15238.6|11
1654757340000|2022-06-09 06:49:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|7
1654757350000|2022-06-09 06:49:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|12
1654757360000|2022-06-09 06:49:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|5
1654757390000|2022-06-09 06:49:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|5
1654757410000|2022-06-09 06:50:10|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|3
1654757420000|2022-06-09 06:50:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|3
1654757430000|2022-06-09 06:50:30|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|7
1654757440000|2022-06-09 06:50:40|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|2
1654757450000|2022-06-09 06:50:50|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|0
1654757460000|2022-06-09 06:51:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15248.9|15244.9|6
1654757470000|2022-06-09 06:51:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|6
1654757500000|2022-06-09 06:51:40|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|2
1654757530000|2022-06-09 06:52:10|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|1
1654757540000|2022-06-09 06:52:20|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|8
1654757550000|2022-06-09 06:52:30|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|2
1654757560000|2022-06-09 06:52:40|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|6
1654757570000|2022-06-09 06:52:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|3
1654757580000|2022-06-09 06:53:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1654757590000|2022-06-09 06:53:10|15253.6|15249.6|15252|15248|15253.6|15249.6|15250.4|15246.4|14
1654757600000|2022-06-09 06:53:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|8
1654757610000|2022-06-09 06:53:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|2
1654757620000|2022-06-09 06:53:40|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|0
1654757630000|2022-06-09 06:53:50|15252|15248|15252|15248|15252|15248|15252|15248|0
1654757640000|2022-06-09 06:54:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1654757650000|2022-06-09 06:54:10|||||||||6
1654757680000|2022-06-09 06:54:40|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|12
1654757700000|2022-06-09 06:55:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|0
1654757710000|2022-06-09 06:55:10|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|15
1654757720000|2022-06-09 06:55:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|9
1654757730000|2022-06-09 06:55:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|20
1654757740000|2022-06-09 06:55:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|4
1654757750000|2022-06-09 06:55:50|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|4
1654757760000|2022-06-09 06:56:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654757770000|2022-06-09 06:56:10|||||||||7
1654757780000|2022-06-09 06:56:20|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|2
1654757790000|2022-06-09 06:56:30|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|1
1654757800000|2022-06-09 06:56:40|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1654757810000|2022-06-09 06:56:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1654757830000|2022-06-09 06:57:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|3
1654757840000|2022-06-09 06:57:20|||||||||4
1654757870000|2022-06-09 06:57:50|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|3
1654757880000|2022-06-09 06:58:00|15259.8|15255.8|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|1
1654757890000|2022-06-09 06:58:10|15259.8|15255.8|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|5
1654757900000|2022-06-09 06:58:20|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|0
1654757910000|2022-06-09 06:58:30|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|6
1654757930000|2022-06-09 06:58:50|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|6
1654757940000|2022-06-09 06:59:00|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|9
1654757950000|2022-06-09 06:59:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654757960000|2022-06-09 06:59:20|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1654757970000|2022-06-09 06:59:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654758000000|2022-06-09 07:00:00|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|29
1654758010000|2022-06-09 07:00:10|15262.9|15258.9|15264.5|15260.5|15267.6|15263.6|15262.9|15258.9|9
1654758020000|2022-06-09 07:00:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654758040000|2022-06-09 07:00:40|||||||||2
1654758050000|2022-06-09 07:00:50|||||||||4
1654758060000|2022-06-09 07:01:00|15267.6|15263.6|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|8
1654758070000|2022-06-09 07:01:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1654758080000|2022-06-09 07:01:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|31
1654758090000|2022-06-09 07:01:30|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|1
1654758100000|2022-06-09 07:01:40|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1654758110000|2022-06-09 07:01:50|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|5
1654758120000|2022-06-09 07:02:00|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|11
1654758130000|2022-06-09 07:02:10|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|8
1654758140000|2022-06-09 07:02:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|3
1654758150000|2022-06-09 07:02:30|15264.5|15260.5|15266.1|15262.1|15267.6|15263.6|15264.5|15260.5|0
1654758160000|2022-06-09 07:02:40|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|1
1654758170000|2022-06-09 07:02:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1654758180000|2022-06-09 07:03:00|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|6
1654758200000|2022-06-09 07:03:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|7
1654758210000|2022-06-09 07:03:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1654758220000|2022-06-09 07:03:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|3
1654758230000|2022-06-09 07:03:50|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|3
1654758240000|2022-06-09 07:04:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|5
1654758250000|2022-06-09 07:04:10|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|3
1654758260000|2022-06-09 07:04:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1654758270000|2022-06-09 07:04:30|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1654758300000|2022-06-09 07:05:00|||||||||1
1654758310000|2022-06-09 07:05:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|3
1654758320000|2022-06-09 07:05:20|15250.4|15246.4|15250.4|15246.4|15252|15248|15250.4|15246.4|31
1654758330000|2022-06-09 07:05:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|5
1654758350000|2022-06-09 07:05:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|2
1654758360000|2022-06-09 07:06:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|4
1654758370000|2022-06-09 07:06:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|3
1654758380000|2022-06-09 07:06:20|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|0
1654758390000|2022-06-09 07:06:30|15255.1|15251.1|15258.3|15254.3|15258.3|15254.3|15255.1|15251.1|3
1654758400000|2022-06-09 07:06:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1654758410000|2022-06-09 07:06:50|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|4
1654758430000|2022-06-09 07:07:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1654758450000|2022-06-09 07:07:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|12
1654758460000|2022-06-09 07:07:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|2
1654758470000|2022-06-09 07:07:50|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|11
1654758480000|2022-06-09 07:08:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|7
1654758490000|2022-06-09 07:08:10|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1654758510000|2022-06-09 07:08:30|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|1
1654758520000|2022-06-09 07:08:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|1
1654758530000|2022-06-09 07:08:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|1
1654758540000|2022-06-09 07:09:00|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|14
1654758550000|2022-06-09 07:09:10|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|26
1654758560000|2022-06-09 07:09:20|15277|15273|15277|15273|15277|15273|15277|15273|5
1654758570000|2022-06-09 07:09:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|1
1654758580000|2022-06-09 07:09:40|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|10
1654758640000|2022-06-09 07:10:40|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|14
1654758650000|2022-06-09 07:10:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|58
1654758660000|2022-06-09 07:11:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1654758670000|2022-06-09 07:11:10|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|10
1654758680000|2022-06-09 07:11:20|||||||||3
1654758700000|2022-06-09 07:11:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|8
1654758710000|2022-06-09 07:11:50|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|2
1654758720000|2022-06-09 07:12:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654758730000|2022-06-09 07:12:10|||||||||5
1654758740000|2022-06-09 07:12:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|6
1654758750000|2022-06-09 07:12:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|0
1654758760000|2022-06-09 07:12:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1654758770000|2022-06-09 07:12:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|1
1654758780000|2022-06-09 07:13:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|8
1654758790000|2022-06-09 07:13:10|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|1
1654758800000|2022-06-09 07:13:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654758810000|2022-06-09 07:13:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1654758820000|2022-06-09 07:13:40|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|9
1654758830000|2022-06-09 07:13:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|10
1654758840000|2022-06-09 07:14:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|14
1654758850000|2022-06-09 07:14:10|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|0
1654758860000|2022-06-09 07:14:20|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|7
1654758870000|2022-06-09 07:14:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|1
1654758890000|2022-06-09 07:14:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|6
1654758900000|2022-06-09 07:15:00|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|5
1654758910000|2022-06-09 07:15:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|6
1654758940000|2022-06-09 07:15:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|3
1654758950000|2022-06-09 07:15:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|5
1654758980000|2022-06-09 07:16:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|6
1654758990000|2022-06-09 07:16:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|1
1654759000000|2022-06-09 07:16:40|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|3
1654759010000|2022-06-09 07:16:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654759050000|2022-06-09 07:17:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|23
1654759060000|2022-06-09 07:17:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|0
1654759070000|2022-06-09 07:17:50|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|10
1654759080000|2022-06-09 07:18:00|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|11
1654759090000|2022-06-09 07:18:10|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|2
1654759100000|2022-06-09 07:18:20|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1654759110000|2022-06-09 07:18:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|0
1654759120000|2022-06-09 07:18:40|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|1
1654759130000|2022-06-09 07:18:50|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|4
1654759160000|2022-06-09 07:19:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|3
1654759170000|2022-06-09 07:19:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|0
1654759180000|2022-06-09 07:19:40|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15289.5|15285.5|3
1654759200000|2022-06-09 07:20:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|8
1654759210000|2022-06-09 07:20:10|||||||||5
1654759220000|2022-06-09 07:20:20|||||||||14
1654759240000|2022-06-09 07:20:40|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|6
1654759250000|2022-06-09 07:20:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|1
1654759260000|2022-06-09 07:21:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|0
1654759270000|2022-06-09 07:21:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|18
1654759280000|2022-06-09 07:21:20|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|7
1654759290000|2022-06-09 07:21:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654759300000|2022-06-09 07:21:40|||||||||18
1654759310000|2022-06-09 07:21:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|1
1654759320000|2022-06-09 07:22:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|3
1654759330000|2022-06-09 07:22:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|2
1654759340000|2022-06-09 07:22:20|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|3
1654759350000|2022-06-09 07:22:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|11
1654759360000|2022-06-09 07:22:40|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|17
1654759370000|2022-06-09 07:22:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|13
1654759380000|2022-06-09 07:23:00|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|15
1654759390000|2022-06-09 07:23:10|||||||||11
1654759400000|2022-06-09 07:23:20|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15327|15323|59
1654759410000|2022-06-09 07:23:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|20
1654759420000|2022-06-09 07:23:40|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|18
1654759430000|2022-06-09 07:23:50|||||||||7
1654759440000|2022-06-09 07:24:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|6
1654759450000|2022-06-09 07:24:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1654759460000|2022-06-09 07:24:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|3
1654759470000|2022-06-09 07:24:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|11
1654759480000|2022-06-09 07:24:40|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1654759490000|2022-06-09 07:24:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|3
1654759500000|2022-06-09 07:25:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1654759510000|2022-06-09 07:25:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|8
1654759520000|2022-06-09 07:25:20|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|5
1654759530000|2022-06-09 07:25:30|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|2
1654759540000|2022-06-09 07:25:40|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|23
1654759560000|2022-06-09 07:26:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|9
1654759580000|2022-06-09 07:26:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|8
1654759620000|2022-06-09 07:27:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|10
1654759640000|2022-06-09 07:27:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|9
1654759650000|2022-06-09 07:27:30|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|5
1654759660000|2022-06-09 07:27:40|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|1
1654759670000|2022-06-09 07:27:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|4
1654759680000|2022-06-09 07:28:00|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|5
1654759690000|2022-06-09 07:28:10|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|10
1654759700000|2022-06-09 07:28:20|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|0
1654759710000|2022-06-09 07:28:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|2
1654759720000|2022-06-09 07:28:40|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|0
1654759730000|2022-06-09 07:28:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1654759740000|2022-06-09 07:29:00|||||||||3
1654759780000|2022-06-09 07:29:40|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|10
1654759790000|2022-06-09 07:29:50|15314.5|15310.5|15311.4|15307.4|15314.5|15310.5|15309.8|15305.8|16
1654759800000|2022-06-09 07:30:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|7
1654759810000|2022-06-09 07:30:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|12
1654759820000|2022-06-09 07:30:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|2
1654759830000|2022-06-09 07:30:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|0
1654759840000|2022-06-09 07:30:40|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654759850000|2022-06-09 07:30:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|1
1654759860000|2022-06-09 07:31:00|15314.5|15310.5|15320.8|15316.8|15320.8|15316.8|15314.5|15310.5|9
1654759870000|2022-06-09 07:31:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1654759880000|2022-06-09 07:31:20|15316.1|15312.1|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|14
1654759890000|2022-06-09 07:31:30|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|2
1654759900000|2022-06-09 07:31:40|||||||||1
1654759910000|2022-06-09 07:31:50|15317.6|15313.6|15320.8|15316.8|15320.8|15316.8|15317.6|15313.6|1
1654759920000|2022-06-09 07:32:00|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|5
1654759930000|2022-06-09 07:32:10|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|3
1654759950000|2022-06-09 07:32:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|16
1654759960000|2022-06-09 07:32:40|15314.5|15310.5|15319.2|15315.2|15319.2|15315.2|15314.5|15310.5|2
1654759980000|2022-06-09 07:33:00|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|7
1654759990000|2022-06-09 07:33:10|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|0
1654760000000|2022-06-09 07:33:20|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|3
1654760010000|2022-06-09 07:33:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|26
1654760020000|2022-06-09 07:33:40|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|6
1654760030000|2022-06-09 07:33:50|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|0
1654760040000|2022-06-09 07:34:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|1
1654760050000|2022-06-09 07:34:10|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|12
1654760060000|2022-06-09 07:34:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|1
1654760070000|2022-06-09 07:34:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|4
1654760080000|2022-06-09 07:34:40|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15320.8|15316.8|2
1654760090000|2022-06-09 07:34:50|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|8
1654760100000|2022-06-09 07:35:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|3
1654760110000|2022-06-09 07:35:10|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|0
1654760120000|2022-06-09 07:35:20|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|0
1654760130000|2022-06-09 07:35:30|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|2
1654760140000|2022-06-09 07:35:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|0
1654760150000|2022-06-09 07:35:50|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|1
1654760160000|2022-06-09 07:36:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1654760170000|2022-06-09 07:36:10|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|3
1654760180000|2022-06-09 07:36:20|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1654760200000|2022-06-09 07:36:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|2
1654760210000|2022-06-09 07:36:50|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|5
1654760230000|2022-06-09 07:37:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|13
1654760240000|2022-06-09 07:37:20|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|0
1654760250000|2022-06-09 07:37:30|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1654760270000|2022-06-09 07:37:50|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|2
1654760280000|2022-06-09 07:38:00|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|2
1654760290000|2022-06-09 07:38:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1654760300000|2022-06-09 07:38:20|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|2
1654760310000|2022-06-09 07:38:30|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|0
1654760320000|2022-06-09 07:38:40|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|2
1654760330000|2022-06-09 07:38:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|49
1654760340000|2022-06-09 07:39:00|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|1
1654760350000|2022-06-09 07:39:10|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|1
1654760360000|2022-06-09 07:39:20|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|1
1654760370000|2022-06-09 07:39:30|15319.2|15315.2|15323.9|15319.9|15325.4|15321.4|15319.2|15315.2|5
1654760380000|2022-06-09 07:39:40|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|0
1654760390000|2022-06-09 07:39:50|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|0
1654760400000|2022-06-09 07:40:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|18
1654760410000|2022-06-09 07:40:10|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|7
1654760420000|2022-06-09 07:40:20|15322.3|15318.3|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|3
1654760430000|2022-06-09 07:40:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|3
1654760440000|2022-06-09 07:40:40|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|2
1654760450000|2022-06-09 07:40:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654760460000|2022-06-09 07:41:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|1
1654760470000|2022-06-09 07:41:10|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|4
1654760480000|2022-06-09 07:41:20|15316.1|15312.1|15314.5|15310.5|15317.6|15313.6|15314.5|15310.5|2
1654760490000|2022-06-09 07:41:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654760500000|2022-06-09 07:41:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|15
1654760510000|2022-06-09 07:41:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|2
1654760520000|2022-06-09 07:42:00|||||||||1
1654760540000|2022-06-09 07:42:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654760550000|2022-06-09 07:42:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|3
1654760560000|2022-06-09 07:42:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|1
1654760580000|2022-06-09 07:43:00|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|0
1654760590000|2022-06-09 07:43:10|||||||||2
1654760600000|2022-06-09 07:43:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|1
1654760610000|2022-06-09 07:43:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654760620000|2022-06-09 07:43:40|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654760630000|2022-06-09 07:43:50|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|2
1654760640000|2022-06-09 07:44:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|1
1654760650000|2022-06-09 07:44:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|6
1654760660000|2022-06-09 07:44:20|15311.4|15307.4|15308.3|15304.3|15311.4|15307.4|15306.7|15302.7|9
1654760670000|2022-06-09 07:44:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654760680000|2022-06-09 07:44:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654760700000|2022-06-09 07:45:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1654760710000|2022-06-09 07:45:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654760750000|2022-06-09 07:45:50|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|3
1654760760000|2022-06-09 07:46:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|6
1654760770000|2022-06-09 07:46:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|12
1654760790000|2022-06-09 07:46:30|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|3
1654760800000|2022-06-09 07:46:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1654760810000|2022-06-09 07:46:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|9
1654760820000|2022-06-09 07:47:00|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|8
1654760830000|2022-06-09 07:47:10|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1654760840000|2022-06-09 07:47:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|0
1654760850000|2022-06-09 07:47:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|6
1654760860000|2022-06-09 07:47:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|3
1654760870000|2022-06-09 07:47:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|1
1654760880000|2022-06-09 07:48:00|||||||||2
1654760900000|2022-06-09 07:48:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|2
1654760920000|2022-06-09 07:48:40|||||||||1
1654760940000|2022-06-09 07:49:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|9
1654761000000|2022-06-09 07:50:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|8
1654761010000|2022-06-09 07:50:10|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|6
1654761020000|2022-06-09 07:50:20|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|4
1654761030000|2022-06-09 07:50:30|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654761050000|2022-06-09 07:50:50|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|6
1654761060000|2022-06-09 07:51:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|3
1654761070000|2022-06-09 07:51:10|||||||||2
1654761090000|2022-06-09 07:51:30|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|7
1654761100000|2022-06-09 07:51:40|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|5
1654761110000|2022-06-09 07:51:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|6
1654761120000|2022-06-09 07:52:00|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|2
1654761130000|2022-06-09 07:52:10|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|5
1654761140000|2022-06-09 07:52:20|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|4
1654761150000|2022-06-09 07:52:30|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|3
1654761160000|2022-06-09 07:52:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|3
1654761170000|2022-06-09 07:52:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654761180000|2022-06-09 07:53:00|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|8
1654761190000|2022-06-09 07:53:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654761200000|2022-06-09 07:53:20|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|3
1654761210000|2022-06-09 07:53:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|20
1654761220000|2022-06-09 07:53:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|3
1654761230000|2022-06-09 07:53:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|8
1654761240000|2022-06-09 07:54:00|15281.7|15277.7|15286.4|15282.4|15287.9|15283.9|15281.7|15277.7|26
1654761250000|2022-06-09 07:54:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|0
1654761280000|2022-06-09 07:54:40|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|53
1654761300000|2022-06-09 07:55:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|4
1654761310000|2022-06-09 07:55:10|||||||||13
1654761330000|2022-06-09 07:55:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|5
1654761340000|2022-06-09 07:55:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654761350000|2022-06-09 07:55:50|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|1
1654761370000|2022-06-09 07:56:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|13
1654761380000|2022-06-09 07:56:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|16
1654761390000|2022-06-09 07:56:30|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|11
1654761400000|2022-06-09 07:56:40|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|10
1654761410000|2022-06-09 07:56:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1654761420000|2022-06-09 07:57:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|30
1654761430000|2022-06-09 07:57:10|||||||||4
1654761450000|2022-06-09 07:57:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|9
1654761460000|2022-06-09 07:57:40|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|26
1654761470000|2022-06-09 07:57:50|15309.8|15305.8|15305.1|15301.1|15309.8|15305.8|15305.1|15301.1|7
1654761480000|2022-06-09 07:58:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|7
1654761490000|2022-06-09 07:58:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|5
1654761500000|2022-06-09 07:58:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|8
1654761510000|2022-06-09 07:58:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1654761520000|2022-06-09 07:58:40|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|4
1654761530000|2022-06-09 07:58:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1654761540000|2022-06-09 07:59:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|3
1654761550000|2022-06-09 07:59:10|15309.8|15305.8|15312.9|15308.9|15314.5|15310.5|15308.3|15304.3|7
1654761570000|2022-06-09 07:59:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|4
1654761580000|2022-06-09 07:59:40|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|3
1654761590000|2022-06-09 07:59:50|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|3
1654761600000|2022-06-09 08:00:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|8
1654761610000|2022-06-09 08:00:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|14
1654761620000|2022-06-09 08:00:20|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|7
1654761630000|2022-06-09 08:00:30|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|0
1654761640000|2022-06-09 08:00:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|0
1654761650000|2022-06-09 08:00:50|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|13
1654761660000|2022-06-09 08:01:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654761690000|2022-06-09 08:01:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|4
1654761700000|2022-06-09 08:01:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1654761710000|2022-06-09 08:01:50|15312.9|15308.9|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|6
1654761720000|2022-06-09 08:02:00|15316.1|15312.1|15311.4|15307.4|15316.1|15312.1|15309.8|15305.8|5
1654761730000|2022-06-09 08:02:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|2
1654761770000|2022-06-09 08:02:50|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|3
1654761780000|2022-06-09 08:03:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|5
1654761800000|2022-06-09 08:03:20|||||||||4
1654761820000|2022-06-09 08:03:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654761840000|2022-06-09 08:04:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|7
1654761850000|2022-06-09 08:04:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654761860000|2022-06-09 08:04:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|11
1654761890000|2022-06-09 08:04:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|1
1654761930000|2022-06-09 08:05:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15308.3|15304.3|7
1654761940000|2022-06-09 08:05:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|17
1654761950000|2022-06-09 08:05:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|12
1654761960000|2022-06-09 08:06:00|||||||||3
1654762000000|2022-06-09 08:06:40|||||||||7
1654762020000|2022-06-09 08:07:00|||||||||1
1654762030000|2022-06-09 08:07:10|||||||||4
1654762040000|2022-06-09 08:07:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|15
1654762060000|2022-06-09 08:07:40|||||||||4
1654762070000|2022-06-09 08:07:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|9
1654762080000|2022-06-09 08:08:00|||||||||1
1654762100000|2022-06-09 08:08:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|3
1654762110000|2022-06-09 08:08:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|2
1654762120000|2022-06-09 08:08:40|15316.1|15312.1|15311.4|15307.4|15316.1|15312.1|15311.4|15307.4|14
1654762130000|2022-06-09 08:08:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|1
1654762140000|2022-06-09 08:09:00|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|6
1654762180000|2022-06-09 08:09:40|||||||||8
1654762200000|2022-06-09 08:10:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|13
1654762210000|2022-06-09 08:10:10|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|2
1654762250000|2022-06-09 08:10:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|16
1654762260000|2022-06-09 08:11:00|||||||||11
1654762280000|2022-06-09 08:11:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|29
1654762320000|2022-06-09 08:12:00|||||||||1
1654762350000|2022-06-09 08:12:30|||||||||2
1654762360000|2022-06-09 08:12:40|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|5
1654762370000|2022-06-09 08:12:50|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|2
1654762410000|2022-06-09 08:13:30|||||||||6
1654762420000|2022-06-09 08:13:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|7
1654762440000|2022-06-09 08:14:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|30
1654762460000|2022-06-09 08:14:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1654762470000|2022-06-09 08:14:30|15327|15323|15327|15323|15327|15323|15325.4|15321.4|7
1654762480000|2022-06-09 08:14:40|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|0
1654762500000|2022-06-09 08:15:00|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|7
1654762510000|2022-06-09 08:15:10|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|29
1654762520000|2022-06-09 08:15:20|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|8
1654762570000|2022-06-09 08:16:10|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|23
1654762580000|2022-06-09 08:16:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1654762590000|2022-06-09 08:16:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|9
1654762600000|2022-06-09 08:16:40|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|4
1654762620000|2022-06-09 08:17:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|2
1654762630000|2022-06-09 08:17:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654762640000|2022-06-09 08:17:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|14
1654762650000|2022-06-09 08:17:30|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|1
1654762670000|2022-06-09 08:17:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|2
1654762680000|2022-06-09 08:18:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|21
1654762690000|2022-06-09 08:18:10|||||||||4
1654762700000|2022-06-09 08:18:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|14
1654762710000|2022-06-09 08:18:30|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|12
1654762720000|2022-06-09 08:18:40|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|8
1654762730000|2022-06-09 08:18:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|2
1654762740000|2022-06-09 08:19:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|8
1654762750000|2022-06-09 08:19:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654762790000|2022-06-09 08:19:50|||||||||11
1654762800000|2022-06-09 08:20:00|15308.3|15304.3|15305.1|15301.1|15308.3|15304.3|15305.1|15301.1|10
1654762810000|2022-06-09 08:20:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1654762820000|2022-06-09 08:20:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|3
1654762830000|2022-06-09 08:20:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|3
1654762840000|2022-06-09 08:20:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|7
1654762850000|2022-06-09 08:20:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654762870000|2022-06-09 08:21:10|||||||||2
1654762880000|2022-06-09 08:21:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654762900000|2022-06-09 08:21:40|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|4
1654762910000|2022-06-09 08:21:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654762920000|2022-06-09 08:22:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654762930000|2022-06-09 08:22:10|||||||||2
1654762940000|2022-06-09 08:22:20|||||||||2
1654762950000|2022-06-09 08:22:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|1
1654762960000|2022-06-09 08:22:40|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|0
1654762970000|2022-06-09 08:22:50|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|3
1654762980000|2022-06-09 08:23:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1654762990000|2022-06-09 08:23:10|||||||||3
1654763010000|2022-06-09 08:23:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1654763020000|2022-06-09 08:23:40|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|12
1654763030000|2022-06-09 08:23:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654763040000|2022-06-09 08:24:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|15
1654763050000|2022-06-09 08:24:10|15303.6|15299.6|15302|15298|15303.6|15299.6|15302|15298|9
1654763060000|2022-06-09 08:24:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|0
1654763070000|2022-06-09 08:24:30|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|11
1654763090000|2022-06-09 08:24:50|||||||||3
1654763100000|2022-06-09 08:25:00|15302|15298|15302|15298|15302|15298|15300.4|15296.4|2
1654763110000|2022-06-09 08:25:10|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|1
1654763120000|2022-06-09 08:25:20|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|2
1654763130000|2022-06-09 08:25:30|15302|15298|15302|15298|15303.6|15299.6|15302|15298|2
1654763140000|2022-06-09 08:25:40|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1654763180000|2022-06-09 08:26:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|1
1654763190000|2022-06-09 08:26:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|3
1654763200000|2022-06-09 08:26:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|3
1654763220000|2022-06-09 08:27:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|16
1654763230000|2022-06-09 08:27:10|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|1
1654763240000|2022-06-09 08:27:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654763250000|2022-06-09 08:27:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|1
1654763260000|2022-06-09 08:27:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|2
1654763270000|2022-06-09 08:27:50|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|3
1654763280000|2022-06-09 08:28:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|0
1654763290000|2022-06-09 08:28:10|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|1
1654763300000|2022-06-09 08:28:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654763310000|2022-06-09 08:28:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|1
1654763330000|2022-06-09 08:28:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|2
1654763350000|2022-06-09 08:29:10|||||||||6
1654763360000|2022-06-09 08:29:20|||||||||2
1654763380000|2022-06-09 08:29:40|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|3
1654763390000|2022-06-09 08:29:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|13
1654763400000|2022-06-09 08:30:00|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|6
1654763410000|2022-06-09 08:30:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654763430000|2022-06-09 08:30:30|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|7
1654763470000|2022-06-09 08:31:10|||||||||32
1654763490000|2022-06-09 08:31:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|3
1654763500000|2022-06-09 08:31:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|10
1654763510000|2022-06-09 08:31:50|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|1
1654763520000|2022-06-09 08:32:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654763530000|2022-06-09 08:32:10|||||||||2
1654763540000|2022-06-09 08:32:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654763550000|2022-06-09 08:32:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|15
1654763560000|2022-06-09 08:32:40|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|10
1654763570000|2022-06-09 08:32:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|4
1654763580000|2022-06-09 08:33:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654763590000|2022-06-09 08:33:10|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654763600000|2022-06-09 08:33:20|15294.2|15290.2|15298.9|15294.9|15298.9|15294.9|15294.2|15290.2|7
1654763610000|2022-06-09 08:33:30|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|2
1654763620000|2022-06-09 08:33:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|6
1654763630000|2022-06-09 08:33:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1654763640000|2022-06-09 08:34:00|||||||||4
1654763650000|2022-06-09 08:34:10|15302|15298|15298.9|15294.9|15302|15298|15298.9|15294.9|9
1654763660000|2022-06-09 08:34:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654763670000|2022-06-09 08:34:30|||||||||18
1654763680000|2022-06-09 08:34:40|||||||||22
1654763700000|2022-06-09 08:35:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|35
1654763710000|2022-06-09 08:35:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|18
1654763720000|2022-06-09 08:35:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|17
1654763730000|2022-06-09 08:35:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|4
1654763740000|2022-06-09 08:35:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654763760000|2022-06-09 08:36:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|31
1654763770000|2022-06-09 08:36:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|22
1654763780000|2022-06-09 08:36:20|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|7
1654763790000|2022-06-09 08:36:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|3
1654763800000|2022-06-09 08:36:40|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|9
1654763810000|2022-06-09 08:36:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1654763820000|2022-06-09 08:37:00|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|46
1654763830000|2022-06-09 08:37:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|11
1654763840000|2022-06-09 08:37:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|19
1654763880000|2022-06-09 08:38:00|||||||||17
1654763890000|2022-06-09 08:38:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|10
1654763900000|2022-06-09 08:38:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|23
1654763910000|2022-06-09 08:38:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|15
1654763920000|2022-06-09 08:38:40|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|58
1654763930000|2022-06-09 08:38:50|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|24
1654763940000|2022-06-09 08:39:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|29
1654763950000|2022-06-09 08:39:10|||||||||2
1654763960000|2022-06-09 08:39:20|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|25
1654763970000|2022-06-09 08:39:30|||||||||3
1654763980000|2022-06-09 08:39:40|||||||||25
1654763990000|2022-06-09 08:39:50|||||||||19
1654764000000|2022-06-09 08:40:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|58
1654764010000|2022-06-09 08:40:10|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1654764020000|2022-06-09 08:40:20|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1654764050000|2022-06-09 08:40:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|3
1654764060000|2022-06-09 08:41:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|11
1654764070000|2022-06-09 08:41:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1654764080000|2022-06-09 08:41:20|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|9
1654764090000|2022-06-09 08:41:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|7
1654764100000|2022-06-09 08:41:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|10
1654764110000|2022-06-09 08:41:50|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|6
1654764120000|2022-06-09 08:42:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1654764130000|2022-06-09 08:42:10|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|10
1654764160000|2022-06-09 08:42:40|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|8
1654764170000|2022-06-09 08:42:50|15294.2|15290.2|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|1
1654764180000|2022-06-09 08:43:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|15
1654764190000|2022-06-09 08:43:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|3
1654764200000|2022-06-09 08:43:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|5
1654764210000|2022-06-09 08:43:30|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|9
1654764220000|2022-06-09 08:43:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|11
1654764230000|2022-06-09 08:43:50|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654764240000|2022-06-09 08:44:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|6
1654764250000|2022-06-09 08:44:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|9
1654764260000|2022-06-09 08:44:20|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|14
1654764270000|2022-06-09 08:44:30|||||||||6
1654764280000|2022-06-09 08:44:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|11
1654764290000|2022-06-09 08:44:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|21
1654764310000|2022-06-09 08:45:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|5
1654764320000|2022-06-09 08:45:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1654764330000|2022-06-09 08:45:30|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|3
1654764340000|2022-06-09 08:45:40|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|1
1654764360000|2022-06-09 08:46:00|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|1
1654764370000|2022-06-09 08:46:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654764380000|2022-06-09 08:46:20|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|11
1654764400000|2022-06-09 08:46:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|8
1654764450000|2022-06-09 08:47:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|3
1654764460000|2022-06-09 08:47:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|6
1654764490000|2022-06-09 08:48:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|7
1654764500000|2022-06-09 08:48:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|7
1654764510000|2022-06-09 08:48:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|3
1654764520000|2022-06-09 08:48:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|1
1654764550000|2022-06-09 08:49:10|||||||||1
1654764560000|2022-06-09 08:49:20|15302|15298|15302|15298|15302|15298|15302|15298|5
1654764570000|2022-06-09 08:49:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654764590000|2022-06-09 08:49:50|||||||||6
1654764600000|2022-06-09 08:50:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|6
1654764610000|2022-06-09 08:50:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|4
1654764630000|2022-06-09 08:50:30|||||||||3
1654764650000|2022-06-09 08:50:50|||||||||5
1654764660000|2022-06-09 08:51:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|49
1654764690000|2022-06-09 08:51:30|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|7
1654764710000|2022-06-09 08:51:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|2
1654764720000|2022-06-09 08:52:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|1
1654764730000|2022-06-09 08:52:10|||||||||2
1654764740000|2022-06-09 08:52:20|15302|15298|15302|15298|15303.6|15299.6|15302|15298|2
1654764750000|2022-06-09 08:52:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654764770000|2022-06-09 08:52:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|4
1654764780000|2022-06-09 08:53:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|9
1654764790000|2022-06-09 08:53:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|11
1654764800000|2022-06-09 08:53:20|15298.9|15294.9|15295.8|15291.8|15298.9|15294.9|15294.2|15290.2|9
1654764810000|2022-06-09 08:53:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|6
1654764830000|2022-06-09 08:53:50|||||||||1
1654764840000|2022-06-09 08:54:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|4
1654764850000|2022-06-09 08:54:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|8
1654764860000|2022-06-09 08:54:20|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|10
1654764870000|2022-06-09 08:54:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654764880000|2022-06-09 08:54:40|||||||||4
1654764890000|2022-06-09 08:54:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|2
1654764900000|2022-06-09 08:55:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|1
1654764910000|2022-06-09 08:55:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|4
1654764930000|2022-06-09 08:55:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|5
1654764940000|2022-06-09 08:55:40|15302|15298|15302|15298|15303.6|15299.6|15302|15298|3
1654764950000|2022-06-09 08:55:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654764960000|2022-06-09 08:56:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|7
1654764990000|2022-06-09 08:56:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|2
1654765000000|2022-06-09 08:56:40|||||||||31
1654765020000|2022-06-09 08:57:00|||||||||1
1654765040000|2022-06-09 08:57:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|19
1654765070000|2022-06-09 08:57:50|||||||||1
1654765100000|2022-06-09 08:58:20|||||||||1
1654765120000|2022-06-09 08:58:40|||||||||1
1654765140000|2022-06-09 08:59:00|||||||||1
1654765150000|2022-06-09 08:59:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|16
1654765170000|2022-06-09 08:59:30|||||||||7
1654765190000|2022-06-09 08:59:50|||||||||1
1654765200000|2022-06-09 09:00:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|3
1654765220000|2022-06-09 09:00:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|3
1654765240000|2022-06-09 09:00:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|6
1654765260000|2022-06-09 09:01:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|7
1654765290000|2022-06-09 09:01:30|||||||||1
1654765300000|2022-06-09 09:01:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|11
1654765310000|2022-06-09 09:01:50|||||||||1
1654765320000|2022-06-09 09:02:00|||||||||1
1654765330000|2022-06-09 09:02:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654765340000|2022-06-09 09:02:20|||||||||1
1654765350000|2022-06-09 09:02:30|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|17
1654765360000|2022-06-09 09:02:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654765380000|2022-06-09 09:03:00|||||||||1
1654765390000|2022-06-09 09:03:10|||||||||18
1654765430000|2022-06-09 09:03:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|2
1654765440000|2022-06-09 09:04:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654765450000|2022-06-09 09:04:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|12
1654765460000|2022-06-09 09:04:20|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|42
1654765470000|2022-06-09 09:04:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654765480000|2022-06-09 09:04:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|9
1654765490000|2022-06-09 09:04:50|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|8
1654765500000|2022-06-09 09:05:00|||||||||1
1654765510000|2022-06-09 09:05:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|6
1654765530000|2022-06-09 09:05:30|||||||||3
1654765550000|2022-06-09 09:05:50|||||||||1
1654765560000|2022-06-09 09:06:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1654765570000|2022-06-09 09:06:10|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|5
1654765590000|2022-06-09 09:06:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|3
1654765600000|2022-06-09 09:06:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654765610000|2022-06-09 09:06:50|||||||||2
1654765620000|2022-06-09 09:07:00|||||||||1
1654765630000|2022-06-09 09:07:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|2
1654765640000|2022-06-09 09:07:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|7
1654765650000|2022-06-09 09:07:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|2
1654765670000|2022-06-09 09:07:50|||||||||1
1654765690000|2022-06-09 09:08:10|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|49
1654765710000|2022-06-09 09:08:30|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|26
1654765740000|2022-06-09 09:09:00|||||||||6
1654765750000|2022-06-09 09:09:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|24
1654765780000|2022-06-09 09:09:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|8
1654765800000|2022-06-09 09:10:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|63
1654765810000|2022-06-09 09:10:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|19
1654765830000|2022-06-09 09:10:30|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|16
1654765840000|2022-06-09 09:10:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|2
1654765850000|2022-06-09 09:10:50|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|5
1654765860000|2022-06-09 09:11:00|||||||||1
1654765870000|2022-06-09 09:11:10|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|4
1654765880000|2022-06-09 09:11:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654765890000|2022-06-09 09:11:30|||||||||14
1654765910000|2022-06-09 09:11:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|7
1654765920000|2022-06-09 09:12:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|4
1654765950000|2022-06-09 09:12:30|||||||||1
1654765960000|2022-06-09 09:12:40|||||||||7
1654765980000|2022-06-09 09:13:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|18
1654765990000|2022-06-09 09:13:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|1
1654766000000|2022-06-09 09:13:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654766010000|2022-06-09 09:13:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|3
1654766020000|2022-06-09 09:13:40|||||||||1
1654766030000|2022-06-09 09:13:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|3
1654766050000|2022-06-09 09:14:10|||||||||1
1654766070000|2022-06-09 09:14:30|||||||||8
1654766080000|2022-06-09 09:14:40|||||||||14
1654766090000|2022-06-09 09:14:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15314.5|15310.5|18
1654766120000|2022-06-09 09:15:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|10
1654766140000|2022-06-09 09:15:40|||||||||11
1654766190000|2022-06-09 09:16:30|||||||||10
1654766210000|2022-06-09 09:16:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|3
1654766240000|2022-06-09 09:17:20|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|7
1654766250000|2022-06-09 09:17:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|1
1654766260000|2022-06-09 09:17:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|12
1654766280000|2022-06-09 09:18:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654766290000|2022-06-09 09:18:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654766300000|2022-06-09 09:18:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654766310000|2022-06-09 09:18:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|1
1654766330000|2022-06-09 09:18:50|||||||||1
1654766350000|2022-06-09 09:19:10|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|2
1654766360000|2022-06-09 09:19:20|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|0
1654766370000|2022-06-09 09:19:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|9
1654766390000|2022-06-09 09:19:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|7
1654766400000|2022-06-09 09:20:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|32
1654766410000|2022-06-09 09:20:10|||||||||37
1654766430000|2022-06-09 09:20:30|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|14
1654766450000|2022-06-09 09:20:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|6
1654766500000|2022-06-09 09:21:40|||||||||5
1654766510000|2022-06-09 09:21:50|15302|15298|15302|15298|15303.6|15299.6|15300.4|15296.4|5
1654766520000|2022-06-09 09:22:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654766550000|2022-06-09 09:22:30|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|11
1654766570000|2022-06-09 09:22:50|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|13
1654766580000|2022-06-09 09:23:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654766590000|2022-06-09 09:23:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|25
1654766600000|2022-06-09 09:23:20|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|3
1654766610000|2022-06-09 09:23:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|4
1654766640000|2022-06-09 09:24:00|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|8
1654766660000|2022-06-09 09:24:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|7
1654766690000|2022-06-09 09:24:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|18
1654766700000|2022-06-09 09:25:00|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|1
1654766710000|2022-06-09 09:25:10|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|2
1654766720000|2022-06-09 09:25:20|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|8
1654766730000|2022-06-09 09:25:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654766740000|2022-06-09 09:25:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1654766790000|2022-06-09 09:26:30|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|12
1654766800000|2022-06-09 09:26:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|5
1654766810000|2022-06-09 09:26:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|5
1654766830000|2022-06-09 09:27:10|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|2
1654766840000|2022-06-09 09:27:20|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|3
1654766860000|2022-06-09 09:27:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|14
1654766870000|2022-06-09 09:27:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|1
1654766890000|2022-06-09 09:28:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|8
1654766910000|2022-06-09 09:28:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|3
1654766920000|2022-06-09 09:28:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1654766930000|2022-06-09 09:28:50|15302|15298|15302|15298|15302|15298|15300.4|15296.4|1
1654766940000|2022-06-09 09:29:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654766980000|2022-06-09 09:29:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1654766990000|2022-06-09 09:29:50|||||||||2
1654767000000|2022-06-09 09:30:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|2
1654767010000|2022-06-09 09:30:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|8
1654767020000|2022-06-09 09:30:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654767030000|2022-06-09 09:30:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654767040000|2022-06-09 09:30:40|15302|15298|15302|15298|15302|15298|15302|15298|2
1654767050000|2022-06-09 09:30:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1654767060000|2022-06-09 09:31:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|2
1654767080000|2022-06-09 09:31:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|3
1654767120000|2022-06-09 09:32:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|3
1654767130000|2022-06-09 09:32:10|||||||||7
1654767140000|2022-06-09 09:32:20|||||||||4
1654767150000|2022-06-09 09:32:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|5
1654767160000|2022-06-09 09:32:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|0
1654767170000|2022-06-09 09:32:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|5
1654767180000|2022-06-09 09:33:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|25
1654767210000|2022-06-09 09:33:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|3
1654767220000|2022-06-09 09:33:40|||||||||6
1654767230000|2022-06-09 09:33:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|3
1654767240000|2022-06-09 09:34:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|3
1654767270000|2022-06-09 09:34:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|1
1654767280000|2022-06-09 09:34:40|15302|15298|15302|15298|15302|15298|15300.4|15296.4|8
1654767290000|2022-06-09 09:34:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654767300000|2022-06-09 09:35:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1654767310000|2022-06-09 09:35:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|19
1654767320000|2022-06-09 09:35:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|3
1654767360000|2022-06-09 09:36:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|7
1654767370000|2022-06-09 09:36:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|3
1654767390000|2022-06-09 09:36:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|2
1654767400000|2022-06-09 09:36:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1654767420000|2022-06-09 09:37:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|5
1654767430000|2022-06-09 09:37:10|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|1
1654767440000|2022-06-09 09:37:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|0
1654767450000|2022-06-09 09:37:30|||||||||1
1654767460000|2022-06-09 09:37:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|2
1654767470000|2022-06-09 09:37:50|||||||||4
1654767480000|2022-06-09 09:38:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|6
1654767500000|2022-06-09 09:38:20|||||||||1
1654767510000|2022-06-09 09:38:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|5
1654767570000|2022-06-09 09:39:30|||||||||7
1654767580000|2022-06-09 09:39:40|||||||||10
1654767620000|2022-06-09 09:40:20|||||||||1
1654767640000|2022-06-09 09:40:40|||||||||1
1654767680000|2022-06-09 09:41:20|||||||||3
1654767700000|2022-06-09 09:41:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|8
1654767710000|2022-06-09 09:41:50|15302|15298|15302|15298|15302|15298|15302|15298|2
1654767720000|2022-06-09 09:42:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654767730000|2022-06-09 09:42:10|15302|15298|15302|15298|15303.6|15299.6|15302|15298|3
1654767740000|2022-06-09 09:42:20|15303.6|15299.6|15302|15298|15303.6|15299.6|15302|15298|0
1654767750000|2022-06-09 09:42:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654767770000|2022-06-09 09:42:50|||||||||5
1654767820000|2022-06-09 09:43:40|||||||||14
1654767830000|2022-06-09 09:43:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|10
1654767840000|2022-06-09 09:44:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|4
1654767850000|2022-06-09 09:44:10|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1654767880000|2022-06-09 09:44:40|||||||||6
1654767890000|2022-06-09 09:44:50|||||||||7
1654767910000|2022-06-09 09:45:10|||||||||19
1654767960000|2022-06-09 09:46:00|||||||||5
1654768000000|2022-06-09 09:46:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|19
1654768010000|2022-06-09 09:46:50|||||||||8
1654768040000|2022-06-09 09:47:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|10
1654768060000|2022-06-09 09:47:40|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|6
1654768070000|2022-06-09 09:47:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654768080000|2022-06-09 09:48:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|6
1654768090000|2022-06-09 09:48:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|9
1654768100000|2022-06-09 09:48:20|||||||||8
1654768120000|2022-06-09 09:48:40|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|11
1654768140000|2022-06-09 09:49:00|||||||||14
1654768150000|2022-06-09 09:49:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|10
1654768160000|2022-06-09 09:49:20|15298.9|15294.9|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|20
1654768170000|2022-06-09 09:49:30|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|9
1654768180000|2022-06-09 09:49:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654768200000|2022-06-09 09:50:00|||||||||2
1654768220000|2022-06-09 09:50:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|7
1654768250000|2022-06-09 09:50:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|13
1654768290000|2022-06-09 09:51:30|15308.3|15304.3|15305.1|15301.1|15308.3|15304.3|15305.1|15301.1|1
1654768300000|2022-06-09 09:51:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654768330000|2022-06-09 09:52:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654768380000|2022-06-09 09:53:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654768410000|2022-06-09 09:53:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1654768420000|2022-06-09 09:53:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|2
1654768450000|2022-06-09 09:54:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1654768490000|2022-06-09 09:54:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|2
1654768500000|2022-06-09 09:55:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|5
1654768520000|2022-06-09 09:55:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|2
1654768530000|2022-06-09 09:55:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654768590000|2022-06-09 09:56:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|5
1654768600000|2022-06-09 09:56:40|||||||||5
1654768610000|2022-06-09 09:56:50|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|7
1654768620000|2022-06-09 09:57:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654768630000|2022-06-09 09:57:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|1
1654768710000|2022-06-09 09:58:30|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|9
1654768720000|2022-06-09 09:58:40|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|2
1654768730000|2022-06-09 09:58:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|3
1654768750000|2022-06-09 09:59:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1654768760000|2022-06-09 09:59:20|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654768800000|2022-06-09 10:00:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|3
1654768820000|2022-06-09 10:00:20|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654768900000|2022-06-09 10:01:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|5
1654768910000|2022-06-09 10:01:50|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|3
1654768920000|2022-06-09 10:02:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654768940000|2022-06-09 10:02:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|3
1654768950000|2022-06-09 10:02:30|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654768960000|2022-06-09 10:02:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654768970000|2022-06-09 10:02:50|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|8
1654768980000|2022-06-09 10:03:00|||||||||1
1654768990000|2022-06-09 10:03:10|||||||||1
1654769020000|2022-06-09 10:03:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|2
1654769040000|2022-06-09 10:04:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|20
1654769050000|2022-06-09 10:04:10|||||||||1
1654769060000|2022-06-09 10:04:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|7
1654769070000|2022-06-09 10:04:30|15302|15298|15302|15298|15303.6|15299.6|15302|15298|4
1654769080000|2022-06-09 10:04:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|5
1654769100000|2022-06-09 10:05:00|||||||||2
1654769110000|2022-06-09 10:05:10|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|5
1654769120000|2022-06-09 10:05:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|1
1654769130000|2022-06-09 10:05:30|||||||||1
1654769170000|2022-06-09 10:06:10|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|4
1654769180000|2022-06-09 10:06:20|15302|15298|15302|15298|15302|15298|15302|15298|1
1654769200000|2022-06-09 10:06:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654769210000|2022-06-09 10:06:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1654769300000|2022-06-09 10:08:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|2
1654769310000|2022-06-09 10:08:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|7
1654769320000|2022-06-09 10:08:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654769360000|2022-06-09 10:09:20|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654769390000|2022-06-09 10:09:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|4
1654769400000|2022-06-09 10:10:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654769450000|2022-06-09 10:10:50|||||||||1
1654769490000|2022-06-09 10:11:30|||||||||11
1654769510000|2022-06-09 10:11:50|||||||||6
1654769520000|2022-06-09 10:12:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|10
1654769570000|2022-06-09 10:12:50|||||||||5
1654769590000|2022-06-09 10:13:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|5
1654769600000|2022-06-09 10:13:20|||||||||25
1654769610000|2022-06-09 10:13:30|||||||||4
1654769620000|2022-06-09 10:13:40|||||||||3
1654769640000|2022-06-09 10:14:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|36
1654769650000|2022-06-09 10:14:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|21
1654769660000|2022-06-09 10:14:20|||||||||1
1654769720000|2022-06-09 10:15:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|3
1654769730000|2022-06-09 10:15:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1654769750000|2022-06-09 10:15:50|||||||||1
1654769770000|2022-06-09 10:16:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|3
1654769780000|2022-06-09 10:16:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|3
1654769800000|2022-06-09 10:16:40|15308.3|15304.3|15305.1|15301.1|15308.3|15304.3|15303.6|15299.6|9
1654769810000|2022-06-09 10:16:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654769850000|2022-06-09 10:17:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|5
1654769910000|2022-06-09 10:18:30|||||||||1
1654770000000|2022-06-09 10:20:00|||||||||6
1654770010000|2022-06-09 10:20:10|||||||||5
1654770030000|2022-06-09 10:20:30|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|13
1654770070000|2022-06-09 10:21:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|15
1654770090000|2022-06-09 10:21:30|||||||||14
1654770120000|2022-06-09 10:22:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|5
1654770130000|2022-06-09 10:22:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654770150000|2022-06-09 10:22:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|29
1654770170000|2022-06-09 10:22:50|||||||||1
1654770180000|2022-06-09 10:23:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|8
1654770200000|2022-06-09 10:23:20|||||||||10
1654770220000|2022-06-09 10:23:40|||||||||5
1654770230000|2022-06-09 10:23:50|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|4
1654770240000|2022-06-09 10:24:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654770260000|2022-06-09 10:24:20|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|20
1654770270000|2022-06-09 10:24:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654770290000|2022-06-09 10:24:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|3
1654770300000|2022-06-09 10:25:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654770310000|2022-06-09 10:25:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654770340000|2022-06-09 10:25:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|6
1654770350000|2022-06-09 10:25:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|2
1654770360000|2022-06-09 10:26:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|0
1654770370000|2022-06-09 10:26:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|2
1654770410000|2022-06-09 10:26:50|||||||||1
1654770420000|2022-06-09 10:27:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654770430000|2022-06-09 10:27:10|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|0
1654770440000|2022-06-09 10:27:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|13
1654770450000|2022-06-09 10:27:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|4
1654770490000|2022-06-09 10:28:10|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|0
1654770500000|2022-06-09 10:28:20|||||||||1
1654770510000|2022-06-09 10:28:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|20
1654770520000|2022-06-09 10:28:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|10
1654770540000|2022-06-09 10:29:00|||||||||7
1654770550000|2022-06-09 10:29:10|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|3
1654770560000|2022-06-09 10:29:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|19
1654770570000|2022-06-09 10:29:30|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|7
1654770610000|2022-06-09 10:30:10|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|27
1654770640000|2022-06-09 10:30:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|9
1654770690000|2022-06-09 10:31:30|||||||||2
1654770700000|2022-06-09 10:31:40|||||||||5
1654770710000|2022-06-09 10:31:50|||||||||13
1654770740000|2022-06-09 10:32:20|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|69
1654770760000|2022-06-09 10:32:40|||||||||9
1654770830000|2022-06-09 10:33:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|11
1654770840000|2022-06-09 10:34:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|8
1654770880000|2022-06-09 10:34:40|||||||||4
1654770910000|2022-06-09 10:35:10|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|19
1654770930000|2022-06-09 10:35:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|3
1654770940000|2022-06-09 10:35:40|||||||||15
1654770960000|2022-06-09 10:36:00|15327|15323|15327|15323|15327|15323|15327|15323|8
1654770970000|2022-06-09 10:36:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654770980000|2022-06-09 10:36:20|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|27
1654770990000|2022-06-09 10:36:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|8
1654771000000|2022-06-09 10:36:40|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|16
1654771020000|2022-06-09 10:37:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1654771030000|2022-06-09 10:37:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1654771040000|2022-06-09 10:37:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|12
1654771050000|2022-06-09 10:37:30|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|13
1654771060000|2022-06-09 10:37:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|1
1654771070000|2022-06-09 10:37:50|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|1
1654771080000|2022-06-09 10:38:00|15327|15323|15327|15323|15327|15323|15327|15323|0
1654771090000|2022-06-09 10:38:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654771160000|2022-06-09 10:39:20|||||||||5
1654771170000|2022-06-09 10:39:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|1
1654771180000|2022-06-09 10:39:40|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|26
1654771190000|2022-06-09 10:39:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654771200000|2022-06-09 10:40:00|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|5
1654771210000|2022-06-09 10:40:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|2
1654771220000|2022-06-09 10:40:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654771240000|2022-06-09 10:40:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|12
1654771260000|2022-06-09 10:41:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|4
1654771290000|2022-06-09 10:41:30|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|5
1654771300000|2022-06-09 10:41:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1654771320000|2022-06-09 10:42:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1654771330000|2022-06-09 10:42:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1654771350000|2022-06-09 10:42:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1654771370000|2022-06-09 10:42:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|3
1654771380000|2022-06-09 10:43:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|4
1654771390000|2022-06-09 10:43:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1654771410000|2022-06-09 10:43:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|2
1654771420000|2022-06-09 10:43:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1654771500000|2022-06-09 10:45:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|4
1654771520000|2022-06-09 10:45:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1654771530000|2022-06-09 10:45:30|||||||||6
1654771590000|2022-06-09 10:46:30|||||||||1
1654771660000|2022-06-09 10:47:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|7
1654771680000|2022-06-09 10:48:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1654771690000|2022-06-09 10:48:10|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|25
1654771730000|2022-06-09 10:48:50|||||||||1
1654771740000|2022-06-09 10:49:00|||||||||3
1654771750000|2022-06-09 10:49:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|14
1654771760000|2022-06-09 10:49:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|23
1654771770000|2022-06-09 10:49:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|16
1654771780000|2022-06-09 10:49:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|16
1654771810000|2022-06-09 10:50:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|14
1654771820000|2022-06-09 10:50:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|1
1654771830000|2022-06-09 10:50:30|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|1
1654771860000|2022-06-09 10:51:00|||||||||1
1654771870000|2022-06-09 10:51:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|8
1654771880000|2022-06-09 10:51:20|||||||||3
1654771890000|2022-06-09 10:51:30|||||||||2
1654771910000|2022-06-09 10:51:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|11
1654771930000|2022-06-09 10:52:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|12
1654771940000|2022-06-09 10:52:20|||||||||2
1654771950000|2022-06-09 10:52:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|5
1654771960000|2022-06-09 10:52:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|3
1654771970000|2022-06-09 10:52:50|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|10
1654771980000|2022-06-09 10:53:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|4
1654771990000|2022-06-09 10:53:10|||||||||3
1654772020000|2022-06-09 10:53:40|||||||||2
1654772040000|2022-06-09 10:54:00|||||||||1
1654772060000|2022-06-09 10:54:20|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|5
1654772080000|2022-06-09 10:54:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|5
1654772090000|2022-06-09 10:54:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654772100000|2022-06-09 10:55:00|||||||||1
1654772110000|2022-06-09 10:55:10|||||||||2
1654772130000|2022-06-09 10:55:30|||||||||4
1654772160000|2022-06-09 10:56:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|24
1654772170000|2022-06-09 10:56:10|||||||||18
1654772190000|2022-06-09 10:56:30|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1654772200000|2022-06-09 10:56:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|3
1654772210000|2022-06-09 10:56:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1654772220000|2022-06-09 10:57:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1654772230000|2022-06-09 10:57:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1654772240000|2022-06-09 10:57:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|20
1654772270000|2022-06-09 10:57:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1654772280000|2022-06-09 10:58:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|3
1654772320000|2022-06-09 10:58:40|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|1
1654772350000|2022-06-09 10:59:10|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|7
1654772360000|2022-06-09 10:59:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1654772370000|2022-06-09 10:59:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|4
1654772410000|2022-06-09 11:00:10|||||||||3
1654772430000|2022-06-09 11:00:30|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|33
1654772440000|2022-06-09 11:00:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|5
1654772460000|2022-06-09 11:01:00|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|7
1654772470000|2022-06-09 11:01:10|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|0
1654772480000|2022-06-09 11:01:20|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|0
1654772490000|2022-06-09 11:01:30|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|3
1654772500000|2022-06-09 11:01:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1654772510000|2022-06-09 11:01:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|23
1654772530000|2022-06-09 11:02:10|||||||||4
1654772540000|2022-06-09 11:02:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|1
1654772550000|2022-06-09 11:02:30|||||||||1
1654772560000|2022-06-09 11:02:40|||||||||4
1654772570000|2022-06-09 11:02:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|3
1654772580000|2022-06-09 11:03:00|||||||||1
1654772590000|2022-06-09 11:03:10|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|33
1654772600000|2022-06-09 11:03:20|||||||||5
1654772610000|2022-06-09 11:03:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|10
1654772620000|2022-06-09 11:03:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1654772630000|2022-06-09 11:03:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|1
1654772640000|2022-06-09 11:04:00|||||||||3
1654772670000|2022-06-09 11:04:30|||||||||1
1654772690000|2022-06-09 11:04:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|14
1654772700000|2022-06-09 11:05:00|||||||||6
1654772710000|2022-06-09 11:05:10|||||||||17
1654772750000|2022-06-09 11:05:50|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|3
1654772760000|2022-06-09 11:06:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|2
1654772770000|2022-06-09 11:06:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1654772780000|2022-06-09 11:06:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|3
1654772790000|2022-06-09 11:06:30|||||||||2
1654772810000|2022-06-09 11:06:50|||||||||5
1654772820000|2022-06-09 11:07:00|||||||||1
1654772830000|2022-06-09 11:07:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|4
1654772840000|2022-06-09 11:07:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|3
1654772900000|2022-06-09 11:08:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|3
1654772920000|2022-06-09 11:08:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|18
1654772950000|2022-06-09 11:09:10|||||||||1
1654772980000|2022-06-09 11:09:40|||||||||2
1654773000000|2022-06-09 11:10:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|3
1654773010000|2022-06-09 11:10:10|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|8
1654773020000|2022-06-09 11:10:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15302|15298|3
1654773030000|2022-06-09 11:10:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|0
1654773040000|2022-06-09 11:10:40|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|38
1654773050000|2022-06-09 11:10:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|10
1654773080000|2022-06-09 11:11:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654773090000|2022-06-09 11:11:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|8
1654773100000|2022-06-09 11:11:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654773120000|2022-06-09 11:12:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|8
1654773250000|2022-06-09 11:14:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|4
1654773300000|2022-06-09 11:15:00|||||||||6
1654773310000|2022-06-09 11:15:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|33
1654773330000|2022-06-09 11:15:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|7
1654773350000|2022-06-09 11:15:50|||||||||12
1654773360000|2022-06-09 11:16:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654773370000|2022-06-09 11:16:10|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|10
1654773380000|2022-06-09 11:16:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|4
1654773390000|2022-06-09 11:16:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|1
1654773400000|2022-06-09 11:16:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654773410000|2022-06-09 11:16:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654773440000|2022-06-09 11:17:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1654773480000|2022-06-09 11:18:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|31
1654773500000|2022-06-09 11:18:20|||||||||20
1654773510000|2022-06-09 11:18:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|7
1654773520000|2022-06-09 11:18:40|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|1
1654773530000|2022-06-09 11:18:50|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|13
1654773560000|2022-06-09 11:19:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|3
1654773580000|2022-06-09 11:19:40|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|3
1654773670000|2022-06-09 11:21:10|||||||||5
1654773690000|2022-06-09 11:21:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654773700000|2022-06-09 11:21:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|25
1654773760000|2022-06-09 11:22:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|9
1654773770000|2022-06-09 11:22:50|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|22
1654773780000|2022-06-09 11:23:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15298.9|15294.9|17
1654773790000|2022-06-09 11:23:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1654773800000|2022-06-09 11:23:20|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|8
1654773810000|2022-06-09 11:23:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|1
1654773820000|2022-06-09 11:23:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|3
1654773830000|2022-06-09 11:23:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|2
1654773850000|2022-06-09 11:24:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|2
1654773860000|2022-06-09 11:24:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1654773900000|2022-06-09 11:25:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|4
1654773910000|2022-06-09 11:25:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654773940000|2022-06-09 11:25:40|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|28
1654773950000|2022-06-09 11:25:50|||||||||4
1654773960000|2022-06-09 11:26:00|||||||||3
1654773970000|2022-06-09 11:26:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|8
1654773980000|2022-06-09 11:26:20|||||||||7
1654773990000|2022-06-09 11:26:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|14
1654774000000|2022-06-09 11:26:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|6
1654774020000|2022-06-09 11:27:00|||||||||1
1654774030000|2022-06-09 11:27:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654774040000|2022-06-09 11:27:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|15
1654774050000|2022-06-09 11:27:30|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|10
1654774060000|2022-06-09 11:27:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|7
1654774070000|2022-06-09 11:27:50|||||||||3
1654774080000|2022-06-09 11:28:00|||||||||1
1654774090000|2022-06-09 11:28:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654774100000|2022-06-09 11:28:20|||||||||1
1654774110000|2022-06-09 11:28:30|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|15
1654774120000|2022-06-09 11:28:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|8
1654774130000|2022-06-09 11:28:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|7
1654774140000|2022-06-09 11:29:00|||||||||7
1654774150000|2022-06-09 11:29:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|12
1654774160000|2022-06-09 11:29:20|||||||||1
1654774170000|2022-06-09 11:29:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|4
1654774180000|2022-06-09 11:29:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|5
1654774190000|2022-06-09 11:29:50|||||||||2
1654774200000|2022-06-09 11:30:00|||||||||2
1654774210000|2022-06-09 11:30:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|6
1654774220000|2022-06-09 11:30:20|||||||||1
1654774230000|2022-06-09 11:30:30|||||||||2
1654774240000|2022-06-09 11:30:40|||||||||1
1654774250000|2022-06-09 11:30:50|||||||||2
1654774260000|2022-06-09 11:31:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|11
1654774270000|2022-06-09 11:31:10|||||||||2
1654774280000|2022-06-09 11:31:20|||||||||3
1654774290000|2022-06-09 11:31:30|||||||||8
1654774300000|2022-06-09 11:31:40|||||||||2
1654774310000|2022-06-09 11:31:50|||||||||26
1654774320000|2022-06-09 11:32:00|||||||||2
1654774330000|2022-06-09 11:32:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|5
1654774340000|2022-06-09 11:32:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|17
1654774350000|2022-06-09 11:32:30|||||||||1
1654774360000|2022-06-09 11:32:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|9
1654774370000|2022-06-09 11:32:50|||||||||1
1654774380000|2022-06-09 11:33:00|||||||||2
1654774390000|2022-06-09 11:33:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15
1654774400000|2022-06-09 11:33:20|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|12
1654774410000|2022-06-09 11:33:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|15
1654774420000|2022-06-09 11:33:40|||||||||23
1654774430000|2022-06-09 11:33:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1654774440000|2022-06-09 11:34:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|37
1654774460000|2022-06-09 11:34:20|||||||||2
1654774470000|2022-06-09 11:34:30|||||||||2
1654774480000|2022-06-09 11:34:40|||||||||2
1654774490000|2022-06-09 11:34:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|2
1654774500000|2022-06-09 11:35:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|14
1654774510000|2022-06-09 11:35:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|9
1654774520000|2022-06-09 11:35:20|||||||||1
1654774530000|2022-06-09 11:35:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|9
1654774540000|2022-06-09 11:35:40|||||||||1
1654774550000|2022-06-09 11:35:50|||||||||1
1654774560000|2022-06-09 11:36:00|||||||||5
1654774570000|2022-06-09 11:36:10|||||||||2
1654774580000|2022-06-09 11:36:20|||||||||21
1654774590000|2022-06-09 11:36:30|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|12
1654774600000|2022-06-09 11:36:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|6
1654774610000|2022-06-09 11:36:50|||||||||5
1654774620000|2022-06-09 11:37:00|||||||||4
1654774630000|2022-06-09 11:37:10|||||||||3
1654774640000|2022-06-09 11:37:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|37
1654774650000|2022-06-09 11:37:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|11
1654774660000|2022-06-09 11:37:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|10
1654774670000|2022-06-09 11:37:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|22
1654774680000|2022-06-09 11:38:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|16
1654774690000|2022-06-09 11:38:10|||||||||6
1654774700000|2022-06-09 11:38:20|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|23
1654774710000|2022-06-09 11:38:30|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|11
1654774720000|2022-06-09 11:38:40|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|13
1654774730000|2022-06-09 11:38:50|||||||||2
1654774740000|2022-06-09 11:39:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|11
1654774750000|2022-06-09 11:39:10|||||||||1
1654774760000|2022-06-09 11:39:20|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|8
1654774770000|2022-06-09 11:39:30|||||||||2
1654774780000|2022-06-09 11:39:40|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|13
1654774800000|2022-06-09 11:40:00|||||||||3
1654774810000|2022-06-09 11:40:10|||||||||9
1654774820000|2022-06-09 11:40:20|||||||||6
1654774830000|2022-06-09 11:40:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|33
1654774840000|2022-06-09 11:40:40|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|4
1654774850000|2022-06-09 11:40:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|11
1654774860000|2022-06-09 11:41:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1654774870000|2022-06-09 11:41:10|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|18
1654774880000|2022-06-09 11:41:20|||||||||2
1654774890000|2022-06-09 11:41:30|||||||||2
1654774900000|2022-06-09 11:41:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|32
1654774910000|2022-06-09 11:41:50|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|13
1654774920000|2022-06-09 11:42:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|35
1654774930000|2022-06-09 11:42:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|29
1654774940000|2022-06-09 11:42:20|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|7
1654774950000|2022-06-09 11:42:30|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|1
1654774960000|2022-06-09 11:42:40|||||||||1
1654774970000|2022-06-09 11:42:50|||||||||1
1654774980000|2022-06-09 11:43:00|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|14
1654774990000|2022-06-09 11:43:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|3
1654775000000|2022-06-09 11:43:20|||||||||2
1654775010000|2022-06-09 11:43:30|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15317.6|15313.6|15
1654775020000|2022-06-09 11:43:40|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|14
1654775030000|2022-06-09 11:43:50|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|59
1654775040000|2022-06-09 11:44:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15314.5|15310.5|28
1654775050000|2022-06-09 11:44:10|15314.5|15310.5|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|17
1654775060000|2022-06-09 11:44:20|||||||||25
1654775070000|2022-06-09 11:44:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|8
1654775080000|2022-06-09 11:44:40|15320.8|15316.8|15317.6|15313.6|15320.8|15316.8|15317.6|15313.6|5
1654775090000|2022-06-09 11:44:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|2
1654775100000|2022-06-09 11:45:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|19
1654775110000|2022-06-09 11:45:10|15327|15323|15334.8|15330.8|15336.4|15332.4|15327|15323|53
1654775120000|2022-06-09 11:45:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|17
1654775130000|2022-06-09 11:45:30|15331.7|15327.7|15347.3|15343.3|15347.3|15343.3|15331.7|15327.7|76
1654775140000|2022-06-09 11:45:40|15344.2|15340.2|15341.1|15337.1|15350.4|15346.4|15341.1|15337.1|45
1654775150000|2022-06-09 11:45:50|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|19
1654775160000|2022-06-09 11:46:00|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|38
1654775170000|2022-06-09 11:46:10|15331.7|15327.7|15325.4|15321.4|15333.3|15329.3|15325.4|15321.4|8
1654775180000|2022-06-09 11:46:20|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|22
1654775190000|2022-06-09 11:46:30|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15322.3|15318.3|37
1654775200000|2022-06-09 11:46:40|15331.7|15327.7|15316.1|15312.1|15331.7|15327.7|15312.9|15308.9|40
1654775210000|2022-06-09 11:46:50|15319.2|15315.2|15317.6|15313.6|15325.4|15321.4|15316.1|15312.1|45
1654775220000|2022-06-09 11:47:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|9
1654775230000|2022-06-09 11:47:10|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15309.8|15305.8|19
1654775240000|2022-06-09 11:47:20|15314.5|15310.5|15312.9|15308.9|15317.6|15313.6|15309.8|15305.8|17
1654775250000|2022-06-09 11:47:30|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15298.9|15294.9|51
1654775260000|2022-06-09 11:47:40|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|35
1654775270000|2022-06-09 11:47:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|23
1654775280000|2022-06-09 11:48:00|15311.4|15307.4|15297.3|15293.3|15311.4|15307.4|15297.3|15293.3|39
1654775290000|2022-06-09 11:48:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|23
1654775300000|2022-06-09 11:48:20|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|40
1654775310000|2022-06-09 11:48:30|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|17
1654775320000|2022-06-09 11:48:40|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15287.9|15283.9|37
1654775330000|2022-06-09 11:48:50|15292.6|15288.6|15278.6|15274.6|15292.6|15288.6|15275.4|15271.4|39
1654775340000|2022-06-09 11:49:00|15275.4|15271.4|15277|15273|15278.6|15274.6|15267.6|15263.6|57
1654775350000|2022-06-09 11:49:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|27
1654775360000|2022-06-09 11:49:20|15270.8|15266.8|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|13
1654775370000|2022-06-09 11:49:30|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|18
1654775380000|2022-06-09 11:49:40|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|16
1654775390000|2022-06-09 11:49:50|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|90
1654775400000|2022-06-09 11:50:00|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|42
1654775410000|2022-06-09 11:50:10|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|16
1654775420000|2022-06-09 11:50:20|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|37
1654775430000|2022-06-09 11:50:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|11
1654775440000|2022-06-09 11:50:40|15264.5|15260.5|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|5
1654775450000|2022-06-09 11:50:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|10
1654775460000|2022-06-09 11:51:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|54
1654775470000|2022-06-09 11:51:10|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|23
1654775480000|2022-06-09 11:51:20|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|11
1654775490000|2022-06-09 11:51:30|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|34
1654775500000|2022-06-09 11:51:40|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|12
1654775510000|2022-06-09 11:51:50|15262.9|15258.9|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|19
1654775520000|2022-06-09 11:52:00|15256.7|15252.7|15250.4|15246.4|15259.8|15255.8|15250.4|15246.4|44
1654775530000|2022-06-09 11:52:10|15252|15248|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|18
1654775540000|2022-06-09 11:52:20|15247.3|15243.3|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|15
1654775550000|2022-06-09 11:52:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|34
1654775560000|2022-06-09 11:52:40|15252|15248|15256.7|15252.7|15258.3|15254.3|15252|15248|11
1654775570000|2022-06-09 11:52:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|29
1654775580000|2022-06-09 11:53:00|15255.1|15251.1|15250.4|15246.4|15255.1|15251.1|15247.3|15243.3|41
1654775590000|2022-06-09 11:53:10|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|29
1654775600000|2022-06-09 11:53:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|23
1654775610000|2022-06-09 11:53:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|44
1654775620000|2022-06-09 11:53:40|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|42
1654775630000|2022-06-09 11:53:50|15248.9|15244.9|15253.6|15249.6|15256.7|15252.7|15248.9|15244.9|57
1654775640000|2022-06-09 11:54:00|15255.1|15251.1|15247.3|15243.3|15255.1|15251.1|15247.3|15243.3|13
1654775650000|2022-06-09 11:54:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|42
1654775660000|2022-06-09 11:54:20|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|17
1654775670000|2022-06-09 11:54:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|23
1654775680000|2022-06-09 11:54:40|15255.1|15251.1|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|22
1654775690000|2022-06-09 11:54:50|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15242.6|15238.6|15
1654775700000|2022-06-09 11:55:00|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|45
1654775710000|2022-06-09 11:55:10|15244.2|15240.2|15247.3|15243.3|15248.9|15244.9|15244.2|15240.2|30
1654775720000|2022-06-09 11:55:20|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15242.6|15238.6|33
1654775730000|2022-06-09 11:55:30|15244.2|15240.2|15250.4|15246.4|15252|15248|15244.2|15240.2|29
1654775740000|2022-06-09 11:55:40|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|19
1654775750000|2022-06-09 11:55:50|15252|15248|15244.2|15240.2|15252|15248|15241.1|15237.1|14
1654775760000|2022-06-09 11:56:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|9
1654775770000|2022-06-09 11:56:10|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|11
1654775780000|2022-06-09 11:56:20|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|43
1654775790000|2022-06-09 11:56:30|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|10
1654775800000|2022-06-09 11:56:40|15241.1|15237.1|15242.6|15238.6|15247.3|15243.3|15239.5|15235.5|22
1654775810000|2022-06-09 11:56:50|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|20
1654775820000|2022-06-09 11:57:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15244.2|15240.2|15
1654775830000|2022-06-09 11:57:10|15245.8|15241.8|15248.9|15244.9|15250.4|15246.4|15244.2|15240.2|39
1654775840000|2022-06-09 11:57:20|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|60
1654775850000|2022-06-09 11:57:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|27
1654775860000|2022-06-09 11:57:40|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|36
1654775870000|2022-06-09 11:57:50|15258.3|15254.3|15262.9|15258.9|15264.5|15260.5|15258.3|15254.3|34
1654775880000|2022-06-09 11:58:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|26
1654775890000|2022-06-09 11:58:10|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|30
1654775900000|2022-06-09 11:58:20|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|16
1654775910000|2022-06-09 11:58:30|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15255.1|15251.1|5
1654775920000|2022-06-09 11:58:40|15261.4|15257.4|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|7
1654775930000|2022-06-09 11:58:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|7
1654775940000|2022-06-09 11:59:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|8
1654775950000|2022-06-09 11:59:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|23
1654775960000|2022-06-09 11:59:20|||||||||5
1654775970000|2022-06-09 11:59:30|||||||||2
1654775980000|2022-06-09 11:59:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|14
1654775990000|2022-06-09 11:59:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|15
1654776000000|2022-06-09 12:00:00|15262.9|15258.9|15250.4|15246.4|15262.9|15258.9|15247.3|15243.3|58
1654776010000|2022-06-09 12:00:10|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|12
1654776020000|2022-06-09 12:00:20|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|50
1654776030000|2022-06-09 12:00:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|44
1654776040000|2022-06-09 12:00:40|15239.5|15235.5|15242.6|15238.6|15242.6|15238.6|15237.9|15233.9|16
1654776050000|2022-06-09 12:00:50|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15242.6|15238.6|12
1654776060000|2022-06-09 12:01:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|14
1654776070000|2022-06-09 12:01:10|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|20
1654776080000|2022-06-09 12:01:20|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|20
1654776090000|2022-06-09 12:01:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|16
1654776100000|2022-06-09 12:01:40|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|30
1654776110000|2022-06-09 12:01:50|15248.9|15244.9|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|14
1654776120000|2022-06-09 12:02:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|11
1654776130000|2022-06-09 12:02:10|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|20
1654776140000|2022-06-09 12:02:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|36
1654776150000|2022-06-09 12:02:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|13
1654776160000|2022-06-09 12:02:40|15242.6|15238.6|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|26
1654776170000|2022-06-09 12:02:50|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15242.6|15238.6|18
1654776180000|2022-06-09 12:03:00|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15241.1|15237.1|7
1654776190000|2022-06-09 12:03:10|15241.1|15237.1|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|8
1654776200000|2022-06-09 12:03:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|11
1654776210000|2022-06-09 12:03:30|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|23
1654776220000|2022-06-09 12:03:40|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|21
1654776230000|2022-06-09 12:03:50|15242.6|15238.6|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|19
1654776240000|2022-06-09 12:04:00|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15236.4|15232.4|20
1654776250000|2022-06-09 12:04:10|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|18
1654776260000|2022-06-09 12:04:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|5
1654776270000|2022-06-09 12:04:30|15241.1|15237.1|15245.8|15241.8|15247.3|15243.3|15241.1|15237.1|42
1654776280000|2022-06-09 12:04:40|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|13
1654776290000|2022-06-09 12:04:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|10
1654776300000|2022-06-09 12:05:00|15248.9|15244.9|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|44
1654776310000|2022-06-09 12:05:10|||||||||21
1654776320000|2022-06-09 12:05:20|15252|15248|15256.7|15252.7|15256.7|15252.7|15252|15248|49
1654776330000|2022-06-09 12:05:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|9
1654776340000|2022-06-09 12:05:40|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|25
1654776350000|2022-06-09 12:05:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|6
1654776360000|2022-06-09 12:06:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|39
1654776370000|2022-06-09 12:06:10|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|36
1654776380000|2022-06-09 12:06:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|13
1654776390000|2022-06-09 12:06:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|11
1654776400000|2022-06-09 12:06:40|15264.5|15260.5|15270.8|15266.8|15270.8|15266.8|15264.5|15260.5|19
1654776410000|2022-06-09 12:06:50|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|6
1654776420000|2022-06-09 12:07:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1654776430000|2022-06-09 12:07:10|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|14
1654776440000|2022-06-09 12:07:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|10
1654776450000|2022-06-09 12:07:30|15273.9|15269.9|15275.4|15271.4|15277|15273|15273.9|15269.9|10
1654776460000|2022-06-09 12:07:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|7
1654776470000|2022-06-09 12:07:50|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|21
1654776480000|2022-06-09 12:08:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|58
1654776490000|2022-06-09 12:08:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|26
1654776500000|2022-06-09 12:08:20|15283.3|15279.3|15284.8|15280.8|15289.5|15285.5|15281.7|15277.7|37
1654776510000|2022-06-09 12:08:30|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|22
1654776520000|2022-06-09 12:08:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|16
1654776530000|2022-06-09 12:08:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|31
1654776540000|2022-06-09 12:09:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|58
1654776550000|2022-06-09 12:09:10|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|25
1654776560000|2022-06-09 12:09:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|21
1654776570000|2022-06-09 12:09:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|4
1654776580000|2022-06-09 12:09:40|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|9
1654776590000|2022-06-09 12:09:50|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|27
1654776600000|2022-06-09 12:10:00|15298.9|15294.9|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|34
1654776610000|2022-06-09 12:10:10|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|26
1654776620000|2022-06-09 12:10:20|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|22
1654776630000|2022-06-09 12:10:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|6
1654776640000|2022-06-09 12:10:40|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|10
1654776650000|2022-06-09 12:10:50|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|14
1654776660000|2022-06-09 12:11:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|46
1654776670000|2022-06-09 12:11:10|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|26
1654776680000|2022-06-09 12:11:20|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|10
1654776690000|2022-06-09 12:11:30|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|3
1654776700000|2022-06-09 12:11:40|15275.4|15271.4|15275.4|15271.4|15277|15273|15272.3|15268.3|16
1654776710000|2022-06-09 12:11:50|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15270.8|15266.8|6
1654776720000|2022-06-09 12:12:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|16
1654776730000|2022-06-09 12:12:10|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15264.5|15260.5|13
1654776740000|2022-06-09 12:12:20|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|1
1654776750000|2022-06-09 12:12:30|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|27
1654776760000|2022-06-09 12:12:40|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15259.8|15255.8|16
1654776770000|2022-06-09 12:12:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|6
1654776780000|2022-06-09 12:13:00|15264.5|15260.5|15259.8|15255.8|15264.5|15260.5|15256.7|15252.7|33
1654776790000|2022-06-09 12:13:10|15261.4|15257.4|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|24
1654776800000|2022-06-09 12:13:20|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|20
1654776810000|2022-06-09 12:13:30|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|12
1654776820000|2022-06-09 12:13:40|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|7
1654776830000|2022-06-09 12:13:50|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|2
1654776840000|2022-06-09 12:14:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|33
1654776850000|2022-06-09 12:14:10|15253.6|15249.6|15252|15248|15258.3|15254.3|15252|15248|39
1654776860000|2022-06-09 12:14:20|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|12
1654776870000|2022-06-09 12:14:30|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|20
1654776880000|2022-06-09 12:14:40|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|7
1654776890000|2022-06-09 12:14:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|47
1654776900000|2022-06-09 12:15:00|15239.5|15235.5|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|25
1654776910000|2022-06-09 12:15:10|15234.8|15230.8|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|39
1654776920000|2022-06-09 12:15:20|||||||||5
1654776930000|2022-06-09 12:15:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|58
1654776940000|2022-06-09 12:15:40|15241.1|15237.1|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|58
1654776950000|2022-06-09 12:15:50|15241.1|15237.1|15244.2|15240.2|15245.8|15241.8|15237.9|15233.9|24
1654776960000|2022-06-09 12:16:00|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|18
1654776970000|2022-06-09 12:16:10|15248.9|15244.9|15241.1|15237.1|15248.9|15244.9|15241.1|15237.1|42
1654776980000|2022-06-09 12:16:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|16
1654776990000|2022-06-09 12:16:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|7
1654777000000|2022-06-09 12:16:40|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|13
1654777010000|2022-06-09 12:16:50|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|56
1654777020000|2022-06-09 12:17:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|17
1654777030000|2022-06-09 12:17:10|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|30
1654777050000|2022-06-09 12:17:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|2
1654777060000|2022-06-09 12:17:40|15256.7|15252.7|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|48
1654777070000|2022-06-09 12:17:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|3
1654777080000|2022-06-09 12:18:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|34
1654777090000|2022-06-09 12:18:10|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|43
1654777100000|2022-06-09 12:18:20|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|74
1654777110000|2022-06-09 12:18:30|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|17
1654777120000|2022-06-09 12:18:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|20
1654777130000|2022-06-09 12:18:50|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|23
1654777140000|2022-06-09 12:19:00|15262.9|15258.9|15258.3|15254.3|15266.1|15262.1|15258.3|15254.3|36
1654777150000|2022-06-09 12:19:10|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|20
1654777160000|2022-06-09 12:19:20|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|14
1654777170000|2022-06-09 12:19:30|||||||||3
1654777180000|2022-06-09 12:19:40|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|21
1654777190000|2022-06-09 12:19:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|20
1654777200000|2022-06-09 12:20:00|15253.6|15249.6|15237.9|15233.9|15253.6|15249.6|15237.9|15233.9|39
1654777210000|2022-06-09 12:20:10|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|37
1654777220000|2022-06-09 12:20:20|15239.5|15235.5|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|29
1654777230000|2022-06-09 12:20:30|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|34
1654777240000|2022-06-09 12:20:40|15236.4|15232.4|15237.9|15233.9|15244.2|15240.2|15234.8|15230.8|84
1654777250000|2022-06-09 12:20:50|15239.5|15235.5|15250.4|15246.4|15250.4|15246.4|15239.5|15235.5|26
1654777260000|2022-06-09 12:21:00|15252|15248|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|43
1654777270000|2022-06-09 12:21:10|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|38
1654777280000|2022-06-09 12:21:20|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|110
1654777290000|2022-06-09 12:21:30|15228.6|15224.6|15219.2|15215.2|15228.6|15224.6|15219.2|15215.2|35
1654777300000|2022-06-09 12:21:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|36
1654777310000|2022-06-09 12:21:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|38
1654777320000|2022-06-09 12:22:00|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|53
1654777330000|2022-06-09 12:22:10|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|40
1654777340000|2022-06-09 12:22:20|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|43
1654777350000|2022-06-09 12:22:30|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|22
1654777360000|2022-06-09 12:22:40|15212.9|15208.9|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|63
1654777370000|2022-06-09 12:22:50|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|63
1654777380000|2022-06-09 12:23:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|111
1654777390000|2022-06-09 12:23:10|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|71
1654777400000|2022-06-09 12:23:20|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|47
1654777410000|2022-06-09 12:23:30|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|52
1654777420000|2022-06-09 12:23:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|52
1654777430000|2022-06-09 12:23:50|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|23
1654777440000|2022-06-09 12:24:00|15212.9|15208.9|15205.1|15201.1|15212.9|15208.9|15203.6|15199.6|32
1654777450000|2022-06-09 12:24:10|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|51
1654777460000|2022-06-09 12:24:20|15202|15198|15197.3|15193.3|15202|15198|15195.8|15191.8|48
1654777470000|2022-06-09 12:24:30|||||||||20
1654777480000|2022-06-09 12:24:40|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|60
1654777490000|2022-06-09 12:24:50|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|4
1654777500000|2022-06-09 12:25:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|70
1654777510000|2022-06-09 12:25:10|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|53
1654777520000|2022-06-09 12:25:20|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|35
1654777530000|2022-06-09 12:25:30|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|27
1654777540000|2022-06-09 12:25:40|15198.9|15194.9|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|62
1654777550000|2022-06-09 12:25:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15194.2|15190.2|242
1654777560000|2022-06-09 12:26:00|15206.7|15202.7|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|31
1654777570000|2022-06-09 12:26:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|19
1654777580000|2022-06-09 12:26:20|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|32
1654777590000|2022-06-09 12:26:30|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15195.8|15191.8|28
1654777600000|2022-06-09 12:26:40|15198.9|15194.9|15194.2|15190.2|15198.9|15194.9|15194.2|15190.2|9
1654777610000|2022-06-09 12:26:50|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|10
1654777620000|2022-06-09 12:27:00|15197.3|15193.3|15191.1|15187.1|15197.3|15193.3|15187.9|15183.9|42
1654777630000|2022-06-09 12:27:10|15187.9|15183.9|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|85
1654777640000|2022-06-09 12:27:20|15187.9|15183.9|15195.8|15191.8|15197.3|15193.3|15187.9|15183.9|40
1654777650000|2022-06-09 12:27:30|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|27
1654777670000|2022-06-09 12:27:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|23
1654777680000|2022-06-09 12:28:00|15195.8|15191.8|15197.3|15193.3|15198.9|15194.9|15195.8|15191.8|22
1654777690000|2022-06-09 12:28:10|||||||||7
1654777700000|2022-06-09 12:28:20|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|19
1654777710000|2022-06-09 12:28:30|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|11
1654777720000|2022-06-09 12:28:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|19
1654777740000|2022-06-09 12:29:00|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|5
1654777750000|2022-06-09 12:29:10|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|4
1654777760000|2022-06-09 12:29:20|||||||||1
1654777770000|2022-06-09 12:29:30|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|34
1654777780000|2022-06-09 12:29:40|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|17
1654777790000|2022-06-09 12:29:50|15202|15198|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|17
1654777800000|2022-06-09 12:30:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|17
1654777810000|2022-06-09 12:30:10|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|31
1654777820000|2022-06-09 12:30:20|15202|15198|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|57
1654777830000|2022-06-09 12:30:30|15209.8|15205.8|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|55
1654777840000|2022-06-09 12:30:40|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|26
1654777850000|2022-06-09 12:30:50|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|50
1654777860000|2022-06-09 12:31:00|15209.8|15205.8|15212.9|15208.9|15214.5|15210.5|15209.8|15205.8|40
1654777870000|2022-06-09 12:31:10|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|33
1654777880000|2022-06-09 12:31:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|37
1654777890000|2022-06-09 12:31:30|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|14
1654777900000|2022-06-09 12:31:40|||||||||18
1654777910000|2022-06-09 12:31:50|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|49
1654777920000|2022-06-09 12:32:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|39
1654777930000|2022-06-09 12:32:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|19
1654777940000|2022-06-09 12:32:20|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|79
1654777950000|2022-06-09 12:32:30|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|34
1654777960000|2022-06-09 12:32:40|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|87
1654777970000|2022-06-09 12:32:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|22
1654777980000|2022-06-09 12:33:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|14
1654777990000|2022-06-09 12:33:10|15228.6|15224.6|15230.1|15226.1|15231.7|15227.7|15225.4|15221.4|14
1654778000000|2022-06-09 12:33:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|2
1654778010000|2022-06-09 12:33:30|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|28
1654778020000|2022-06-09 12:33:40|15231.7|15227.7|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|28
1654778030000|2022-06-09 12:33:50|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15236.4|15232.4|7
1654778040000|2022-06-09 12:34:00|15234.8|15230.8|15247.3|15243.3|15247.3|15243.3|15231.7|15227.7|89
1654778050000|2022-06-09 12:34:10|15245.8|15241.8|15242.6|15238.6|15245.8|15241.8|15241.1|15237.1|27
1654778060000|2022-06-09 12:34:20|15244.2|15240.2|15236.4|15232.4|15244.2|15240.2|15234.8|15230.8|43
1654778070000|2022-06-09 12:34:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15233.3|15229.3|22
1654778080000|2022-06-09 12:34:40|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|53
1654778090000|2022-06-09 12:34:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15236.4|15232.4|20
1654778100000|2022-06-09 12:35:00|15241.1|15237.1|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|39
1654778110000|2022-06-09 12:35:10|15230.1|15226.1|15241.1|15237.1|15241.1|15237.1|15230.1|15226.1|39
1654778120000|2022-06-09 12:35:20|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|25
1654778130000|2022-06-09 12:35:30|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15242.6|15238.6|35
1654778140000|2022-06-09 12:35:40|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|23
1654778150000|2022-06-09 12:35:50|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|31
1654778160000|2022-06-09 12:36:00|15250.4|15246.4|15255.1|15251.1|15255.1|15251.1|15250.4|15246.4|107
1654778170000|2022-06-09 12:36:10|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|47
1654778180000|2022-06-09 12:36:20|15255.1|15251.1|15250.4|15246.4|15255.1|15251.1|15248.9|15244.9|17
1654778190000|2022-06-09 12:36:30|15252|15248|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|26
1654778200000|2022-06-09 12:36:40|15253.6|15249.6|15239.5|15235.5|15253.6|15249.6|15239.5|15235.5|20
1654778210000|2022-06-09 12:36:50|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|21
1654778220000|2022-06-09 12:37:00|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|15
1654778230000|2022-06-09 12:37:10|15234.8|15230.8|15225.4|15221.4|15237.9|15233.9|15225.4|15221.4|105
1654778240000|2022-06-09 12:37:20|15228.6|15224.6|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|59
1654778250000|2022-06-09 12:37:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|15
1654778260000|2022-06-09 12:37:40|||||||||2
1654778270000|2022-06-09 12:37:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|58
1654778280000|2022-06-09 12:38:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15231.7|15227.7|8
1654778290000|2022-06-09 12:38:10|15237.9|15233.9|15242.6|15238.6|15244.2|15240.2|15234.8|15230.8|27
1654778300000|2022-06-09 12:38:20|15241.1|15237.1|15250.4|15246.4|15253.6|15249.6|15241.1|15237.1|21
1654778310000|2022-06-09 12:38:30|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|42
1654778320000|2022-06-09 12:38:40|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|32
1654778330000|2022-06-09 12:38:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|56
1654778340000|2022-06-09 12:39:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|30
1654778350000|2022-06-09 12:39:10|15245.8|15241.8|15239.5|15235.5|15245.8|15241.8|15239.5|15235.5|50
1654778360000|2022-06-09 12:39:20|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15233.3|15229.3|30
1654778370000|2022-06-09 12:39:30|15233.3|15229.3|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|142
1654778380000|2022-06-09 12:39:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|10
1654778390000|2022-06-09 12:39:50|15236.4|15232.4|15228.6|15224.6|15236.4|15232.4|15228.6|15224.6|17
1654778400000|2022-06-09 12:40:00|15230.1|15226.1|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|69
1654778410000|2022-06-09 12:40:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|52
1654778420000|2022-06-09 12:40:20|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15223.9|15219.9|47
1654778430000|2022-06-09 12:40:30|15227|15223|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|4
1654778440000|2022-06-09 12:40:40|15227|15223|15227|15223|15228.6|15224.6|15227|15223|24
1654778450000|2022-06-09 12:40:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|3
1654778460000|2022-06-09 12:41:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15223.9|15219.9|10
1654778470000|2022-06-09 12:41:10|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|37
1654778480000|2022-06-09 12:41:20|15227|15223|15219.2|15215.2|15227|15223|15217.6|15213.6|62
1654778490000|2022-06-09 12:41:30|15220.8|15216.8|15227|15223|15227|15223|15220.8|15216.8|44
1654778500000|2022-06-09 12:41:40|15225.4|15221.4|15233.3|15229.3|15234.8|15230.8|15225.4|15221.4|13
1654778510000|2022-06-09 12:41:50|15231.7|15227.7|15234.8|15230.8|15236.4|15232.4|15231.7|15227.7|36
1654778520000|2022-06-09 12:42:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|22
1654778530000|2022-06-09 12:42:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|49
1654778540000|2022-06-09 12:42:20|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|21
1654778550000|2022-06-09 12:42:30|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|11
1654778560000|2022-06-09 12:42:40|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15227|15223|17
1654778570000|2022-06-09 12:42:50|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|8
1654778580000|2022-06-09 12:43:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|34
1654778590000|2022-06-09 12:43:10|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|42
1654778600000|2022-06-09 12:43:20|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|33
1654778610000|2022-06-09 12:43:30|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|13
1654778620000|2022-06-09 12:43:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|32
1654778630000|2022-06-09 12:43:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|17
1654778640000|2022-06-09 12:44:00|15217.6|15213.6|15219.2|15215.2|15220.8|15216.8|15216.1|15212.1|28
1654778650000|2022-06-09 12:44:10|15216.1|15212.1|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|16
1654778660000|2022-06-09 12:44:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15211.4|15207.4|56
1654778670000|2022-06-09 12:44:30|15214.5|15210.5|15208.3|15204.3|15214.5|15210.5|15206.7|15202.7|12
1654778680000|2022-06-09 12:44:40|15206.7|15202.7|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|34
1654778690000|2022-06-09 12:44:50|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|30
1654778700000|2022-06-09 12:45:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|5
1654778710000|2022-06-09 12:45:10|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|30
1654778720000|2022-06-09 12:45:20|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|41
1654778730000|2022-06-09 12:45:30|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|29
1654778740000|2022-06-09 12:45:40|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|17
1654778750000|2022-06-09 12:45:50|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|29
1654778760000|2022-06-09 12:46:00|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15214.5|15210.5|27
1654778770000|2022-06-09 12:46:10|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|57
1654778780000|2022-06-09 12:46:20|15211.4|15207.4|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|41
1654778790000|2022-06-09 12:46:30|15202|15198|15206.7|15202.7|15206.7|15202.7|15202|15198|8
1654778800000|2022-06-09 12:46:40|||||||||19
1654778810000|2022-06-09 12:46:50|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|24
1654778820000|2022-06-09 12:47:00|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15208.3|15204.3|17
1654778830000|2022-06-09 12:47:10|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|10
1654778840000|2022-06-09 12:47:20|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|35
1654778850000|2022-06-09 12:47:30|15211.4|15207.4|15203.6|15199.6|15211.4|15207.4|15203.6|15199.6|39
1654778860000|2022-06-09 12:47:40|15202|15198|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|13
1654778870000|2022-06-09 12:47:50|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|43
1654778880000|2022-06-09 12:48:00|15200.4|15196.4|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|44
1654778890000|2022-06-09 12:48:10|||||||||14
1654778900000|2022-06-09 12:48:20|15205.1|15201.1|15212.9|15208.9|15216.1|15212.1|15203.6|15199.6|30
1654778910000|2022-06-09 12:48:30|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|17
1654778920000|2022-06-09 12:48:40|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|31
1654778930000|2022-06-09 12:48:50|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|16
1654778940000|2022-06-09 12:49:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|19
1654778950000|2022-06-09 12:49:10|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|7
1654778960000|2022-06-09 12:49:20|15214.5|15210.5|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|25
1654778970000|2022-06-09 12:49:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|24
1654778980000|2022-06-09 12:49:40|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|36
1654778990000|2022-06-09 12:49:50|15206.7|15202.7|15203.6|15199.6|15211.4|15207.4|15203.6|15199.6|19
1654779000000|2022-06-09 12:50:00|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|36
1654779010000|2022-06-09 12:50:10|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|29
1654779020000|2022-06-09 12:50:20|15208.3|15204.3|15212.9|15208.9|15214.5|15210.5|15208.3|15204.3|12
1654779030000|2022-06-09 12:50:30|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|8
1654779040000|2022-06-09 12:50:40|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|22
1654779050000|2022-06-09 12:50:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|7
1654779060000|2022-06-09 12:51:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|11
1654779070000|2022-06-09 12:51:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|29
1654779080000|2022-06-09 12:51:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|21
1654779090000|2022-06-09 12:51:30|||||||||1
1654779100000|2022-06-09 12:51:40|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|38
1654779110000|2022-06-09 12:51:50|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|26
1654779120000|2022-06-09 12:52:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|53
1654779130000|2022-06-09 12:52:10|15211.4|15207.4|15219.2|15215.2|15219.2|15215.2|15211.4|15207.4|13
1654779140000|2022-06-09 12:52:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|24
1654779150000|2022-06-09 12:52:30|15209.8|15205.8|15209.8|15205.8|15214.5|15210.5|15209.8|15205.8|23
1654779160000|2022-06-09 12:52:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|27
1654779170000|2022-06-09 12:52:50|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|12
1654779180000|2022-06-09 12:53:00|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|15
1654779190000|2022-06-09 12:53:10|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|37
1654779200000|2022-06-09 12:53:20|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|13
1654779210000|2022-06-09 12:53:30|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|31
1654779220000|2022-06-09 12:53:40|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15197.3|15193.3|42
1654779230000|2022-06-09 12:53:50|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|15
1654779240000|2022-06-09 12:54:00|15203.6|15199.6|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|21
1654779250000|2022-06-09 12:54:10|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|10
1654779260000|2022-06-09 12:54:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|27
1654779270000|2022-06-09 12:54:30|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|25
1654779280000|2022-06-09 12:54:40|15198.9|15194.9|15197.3|15193.3|15202|15198|15197.3|15193.3|20
1654779290000|2022-06-09 12:54:50|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|16
1654779300000|2022-06-09 12:55:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15195.8|15191.8|13
1654779310000|2022-06-09 12:55:10|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|23
1654779320000|2022-06-09 12:55:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|24
1654779330000|2022-06-09 12:55:30|15202|15198|15200.4|15196.4|15202|15198|15197.3|15193.3|16
1654779340000|2022-06-09 12:55:40|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|25
1654779350000|2022-06-09 12:55:50|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|14
1654779360000|2022-06-09 12:56:00|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|25
1654779370000|2022-06-09 12:56:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|23
1654779380000|2022-06-09 12:56:20|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|19
1654779390000|2022-06-09 12:56:30|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|13
1654779400000|2022-06-09 12:56:40|15195.8|15191.8|15192.6|15188.6|15195.8|15191.8|15192.6|15188.6|21
1654779410000|2022-06-09 12:56:50|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|28
1654779420000|2022-06-09 12:57:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|11
1654779430000|2022-06-09 12:57:10|15192.6|15188.6|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|11
1654779440000|2022-06-09 12:57:20|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15186.4|15182.4|27
1654779450000|2022-06-09 12:57:30|15194.2|15190.2|15200.4|15196.4|15203.6|15199.6|15194.2|15190.2|54
1654779460000|2022-06-09 12:57:40|15203.6|15199.6|15208.3|15204.3|15209.8|15205.8|15203.6|15199.6|33
1654779470000|2022-06-09 12:57:50|15209.8|15205.8|15205.1|15201.1|15209.8|15205.8|15203.6|15199.6|32
1654779480000|2022-06-09 12:58:00|15206.7|15202.7|15212.9|15208.9|15214.5|15210.5|15206.7|15202.7|47
1654779490000|2022-06-09 12:58:10|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15206.7|15202.7|23
1654779500000|2022-06-09 12:58:20|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|11
1654779510000|2022-06-09 12:58:30|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|37
1654779520000|2022-06-09 12:58:40|||||||||5
1654779530000|2022-06-09 12:58:50|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|34
1654779540000|2022-06-09 12:59:00|||||||||7
1654779550000|2022-06-09 12:59:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|22
1654779560000|2022-06-09 12:59:20|||||||||63
1654779570000|2022-06-09 12:59:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|2
1654779580000|2022-06-09 12:59:40|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|8
1654779590000|2022-06-09 12:59:50|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|19
1654779600000|2022-06-09 13:00:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|31
1654779610000|2022-06-09 13:00:10|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15214.5|15210.5|12
1654779620000|2022-06-09 13:00:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|49
1654779630000|2022-06-09 13:00:30|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|61
1654779640000|2022-06-09 13:00:40|||||||||15
1654779650000|2022-06-09 13:00:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|53
1654779660000|2022-06-09 13:01:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|27
1654779670000|2022-06-09 13:01:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|19
1654779680000|2022-06-09 13:01:20|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|49
1654779690000|2022-06-09 13:01:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|10
1654779700000|2022-06-09 13:01:40|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1654779710000|2022-06-09 13:01:50|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1654779720000|2022-06-09 13:02:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|33
1654779730000|2022-06-09 13:02:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|13
1654779740000|2022-06-09 13:02:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|68
1654779760000|2022-06-09 13:02:40|15219.2|15215.2|15217.6|15213.6|15220.8|15216.8|15216.1|15212.1|30
1654779770000|2022-06-09 13:02:50|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|12
1654779780000|2022-06-09 13:03:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|6
1654779790000|2022-06-09 13:03:10|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|5
1654779800000|2022-06-09 13:03:20|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|7
1654779810000|2022-06-09 13:03:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|2
1654779820000|2022-06-09 13:03:40|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|4
1654779830000|2022-06-09 13:03:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|6
1654779840000|2022-06-09 13:04:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|15
1654779850000|2022-06-09 13:04:10|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|1
1654779860000|2022-06-09 13:04:20|15219.2|15215.2|15225.4|15221.4|15227|15223|15219.2|15215.2|34
1654779870000|2022-06-09 13:04:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|13
1654779880000|2022-06-09 13:04:40|15223.9|15219.9|15225.4|15221.4|15227|15223|15223.9|15219.9|17
1654779890000|2022-06-09 13:04:50|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|4
1654779900000|2022-06-09 13:05:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|5
1654779910000|2022-06-09 13:05:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|27
1654779920000|2022-06-09 13:05:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|21
1654779930000|2022-06-09 13:05:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|66
1654779940000|2022-06-09 13:05:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|18
1654779950000|2022-06-09 13:05:50|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|50
1654779960000|2022-06-09 13:06:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|19
1654779970000|2022-06-09 13:06:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|23
1654779980000|2022-06-09 13:06:20|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|11
1654779990000|2022-06-09 13:06:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|10
1654780000000|2022-06-09 13:06:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|4
1654780010000|2022-06-09 13:06:50|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|9
1654780020000|2022-06-09 13:07:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1654780030000|2022-06-09 13:07:10|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|27
1654780040000|2022-06-09 13:07:20|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|27
1654780050000|2022-06-09 13:07:30|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|11
1654780060000|2022-06-09 13:07:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|6
1654780070000|2022-06-09 13:07:50|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|20
1654780080000|2022-06-09 13:08:00|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|29
1654780090000|2022-06-09 13:08:10|15208.3|15204.3|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|20
1654780100000|2022-06-09 13:08:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|6
1654780110000|2022-06-09 13:08:30|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|18
1654780120000|2022-06-09 13:08:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|6
1654780140000|2022-06-09 13:09:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|16
1654780150000|2022-06-09 13:09:10|||||||||4
1654780160000|2022-06-09 13:09:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|6
1654780170000|2022-06-09 13:09:30|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|16
1654780180000|2022-06-09 13:09:40|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|36
1654780190000|2022-06-09 13:09:50|15202|15198|15205.1|15201.1|15205.1|15201.1|15200.4|15196.4|22
1654780200000|2022-06-09 13:10:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|14
1654780210000|2022-06-09 13:10:10|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15203.6|15199.6|32
1654780220000|2022-06-09 13:10:20|15206.7|15202.7|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|17
1654780230000|2022-06-09 13:10:30|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|25
1654780240000|2022-06-09 13:10:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|16
1654780250000|2022-06-09 13:10:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|5
1654780290000|2022-06-09 13:11:30|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|39
1654780300000|2022-06-09 13:11:40|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|17
1654780310000|2022-06-09 13:11:50|15206.7|15202.7|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|17
1654780330000|2022-06-09 13:12:10|15209.8|15205.8|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|19
1654780340000|2022-06-09 13:12:20|15202|15198|15197.3|15193.3|15202|15198|15195.8|15191.8|5
1654780350000|2022-06-09 13:12:30|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|18
1654780360000|2022-06-09 13:12:40|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|5
1654780370000|2022-06-09 13:12:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|2
1654780380000|2022-06-09 13:13:00|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|9
1654780390000|2022-06-09 13:13:10|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|7
1654780400000|2022-06-09 13:13:20|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|26
1654780410000|2022-06-09 13:13:30|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|8
1654780420000|2022-06-09 13:13:40|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|16
1654780440000|2022-06-09 13:14:00|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|36
1654780450000|2022-06-09 13:14:10|15191.1|15187.1|15189.5|15185.5|15192.6|15188.6|15189.5|15185.5|14
1654780460000|2022-06-09 13:14:20|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|14
1654780470000|2022-06-09 13:14:30|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|21
1654780480000|2022-06-09 13:14:40|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|50
1654780490000|2022-06-09 13:14:50|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|30
1654780500000|2022-06-09 13:15:00|15186.4|15182.4|15194.2|15190.2|15194.2|15190.2|15186.4|15182.4|29
1654780510000|2022-06-09 13:15:10|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|17
1654780520000|2022-06-09 13:15:20|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|12
1654780530000|2022-06-09 13:15:30|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|18
1654780540000|2022-06-09 13:15:40|15197.3|15193.3|15202|15198|15203.6|15199.6|15197.3|15193.3|28
1654780550000|2022-06-09 13:15:50|15203.6|15199.6|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|28
1654780560000|2022-06-09 13:16:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|23
1654780570000|2022-06-09 13:16:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|18
1654780580000|2022-06-09 13:16:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|6
1654780590000|2022-06-09 13:16:30|||||||||3
1654780600000|2022-06-09 13:16:40|||||||||9
1654780610000|2022-06-09 13:16:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|2
1654780620000|2022-06-09 13:17:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|1
1654780630000|2022-06-09 13:17:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|3
1654780640000|2022-06-09 13:17:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|6
1654780650000|2022-06-09 13:17:30|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|66
1654780660000|2022-06-09 13:17:40|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|27
1654780670000|2022-06-09 13:17:50|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|2
1654780680000|2022-06-09 13:18:00|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|12
1654780690000|2022-06-09 13:18:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1654780700000|2022-06-09 13:18:20|||||||||7
1654780710000|2022-06-09 13:18:30|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|2
1654780720000|2022-06-09 13:18:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|5
1654780730000|2022-06-09 13:18:50|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|31
1654780740000|2022-06-09 13:19:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|0
1654780760000|2022-06-09 13:19:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|8
1654780770000|2022-06-09 13:19:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15
1654780780000|2022-06-09 13:19:40|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|6
1654780790000|2022-06-09 13:19:50|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|21
1654780800000|2022-06-09 13:20:00|||||||||2
1654780810000|2022-06-09 13:20:10|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|10
1654780820000|2022-06-09 13:20:20|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|17
1654780830000|2022-06-09 13:20:30|||||||||11
1654780840000|2022-06-09 13:20:40|15216.1|15212.1|15219.2|15215.2|15220.8|15216.8|15216.1|15212.1|20
1654780850000|2022-06-09 13:20:50|||||||||2
1654780860000|2022-06-09 13:21:00|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|18
1654780870000|2022-06-09 13:21:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|6
1654780880000|2022-06-09 13:21:20|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|21
1654780890000|2022-06-09 13:21:30|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|16
1654780900000|2022-06-09 13:21:40|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|4
1654780910000|2022-06-09 13:21:50|||||||||1
1654780920000|2022-06-09 13:22:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|19
1654780930000|2022-06-09 13:22:10|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|55
1654780940000|2022-06-09 13:22:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1654780950000|2022-06-09 13:22:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|32
1654780960000|2022-06-09 13:22:40|15206.7|15202.7|15205.1|15201.1|15209.8|15205.8|15205.1|15201.1|22
1654780970000|2022-06-09 13:22:50|15206.7|15202.7|15212.9|15208.9|15212.9|15208.9|15205.1|15201.1|23
1654780980000|2022-06-09 13:23:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|24
1654780990000|2022-06-09 13:23:10|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|20
1654781000000|2022-06-09 13:23:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|6
1654781010000|2022-06-09 13:23:30|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|11
1654781020000|2022-06-09 13:23:40|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|32
1654781030000|2022-06-09 13:23:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|5
1654781040000|2022-06-09 13:24:00|||||||||37
1654781050000|2022-06-09 13:24:10|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|36
1654781060000|2022-06-09 13:24:20|15202|15198|15202|15198|15203.6|15199.6|15200.4|15196.4|49
1654781070000|2022-06-09 13:24:30|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|29
1654781080000|2022-06-09 13:24:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|17
1654781090000|2022-06-09 13:24:50|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|31
1654781100000|2022-06-09 13:25:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|23
1654781110000|2022-06-09 13:25:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|52
1654781120000|2022-06-09 13:25:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|28
1654781130000|2022-06-09 13:25:30|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|11
1654781140000|2022-06-09 13:25:40|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|10
1654781150000|2022-06-09 13:25:50|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|30
1654781160000|2022-06-09 13:26:00|15203.6|15199.6|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|21
1654781170000|2022-06-09 13:26:10|15200.4|15196.4|15200.4|15196.4|15202|15198|15197.3|15193.3|28
1654781180000|2022-06-09 13:26:20|15202|15198|15200.4|15196.4|15202|15198|15197.3|15193.3|4
1654781190000|2022-06-09 13:26:30|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|13
1654781200000|2022-06-09 13:26:40|15202|15198|15206.7|15202.7|15208.3|15204.3|15202|15198|10
1654781210000|2022-06-09 13:26:50|15205.1|15201.1|15206.7|15202.7|15208.3|15204.3|15203.6|15199.6|10
1654781220000|2022-06-09 13:27:00|||||||||3
1654781230000|2022-06-09 13:27:10|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|23
1654781240000|2022-06-09 13:27:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|16
1654781250000|2022-06-09 13:27:30|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|15
1654781260000|2022-06-09 13:27:40|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|39
1654781270000|2022-06-09 13:27:50|||||||||23
1654781280000|2022-06-09 13:28:00|||||||||37
1654781290000|2022-06-09 13:28:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|70
1654781300000|2022-06-09 13:28:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|19
1654781310000|2022-06-09 13:28:30|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|57
1654781320000|2022-06-09 13:28:40|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|98
1654781330000|2022-06-09 13:28:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|30
1654781340000|2022-06-09 13:29:00|||||||||10
1654781350000|2022-06-09 13:29:10|15230.1|15226.1|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|39
1654781360000|2022-06-09 13:29:20|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|21
1654781370000|2022-06-09 13:29:30|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|13
1654781380000|2022-06-09 13:29:40|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|7
1654781390000|2022-06-09 13:29:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|2
1654781400000|2022-06-09 13:30:00|15219.2|15215.2|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|47
1654781410000|2022-06-09 13:30:10|15208.3|15204.3|15205.1|15201.1|15208.3|15204.3|15205.1|15201.1|35
1654781420000|2022-06-09 13:30:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|18
1654781430000|2022-06-09 13:30:30|15209.8|15205.8|15205.1|15201.1|15209.8|15205.8|15203.6|15199.6|39
1654781440000|2022-06-09 13:30:40|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|10
1654781450000|2022-06-09 13:30:50|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|31
1654781460000|2022-06-09 13:31:00|15202|15198|15212.9|15208.9|15212.9|15208.9|15200.4|15196.4|57
1654781470000|2022-06-09 13:31:10|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|18
1654781480000|2022-06-09 13:31:20|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|22
1654781490000|2022-06-09 13:31:30|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|10
1654781500000|2022-06-09 13:31:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|34
1654781510000|2022-06-09 13:31:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|3
1654781520000|2022-06-09 13:32:00|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15214.5|15210.5|30
1654781530000|2022-06-09 13:32:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|20
1654781540000|2022-06-09 13:32:20|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|46
1654781550000|2022-06-09 13:32:30|||||||||4
1654781560000|2022-06-09 13:32:40|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|47
1654781570000|2022-06-09 13:32:50|||||||||6
1654781580000|2022-06-09 13:33:00|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15239.5|15235.5|76
1654781590000|2022-06-09 13:33:10|15253.6|15249.6|15261.4|15257.4|15261.4|15257.4|15253.6|15249.6|82
1654781600000|2022-06-09 13:33:20|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|34
1654781610000|2022-06-09 13:33:30|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|44
1654781620000|2022-06-09 13:33:40|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|54
1654781630000|2022-06-09 13:33:50|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|71
1654781640000|2022-06-09 13:34:00|15289.5|15285.5|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|97
1654781650000|2022-06-09 13:34:10|15294.2|15290.2|15302|15298|15303.6|15299.6|15294.2|15290.2|81
1654781660000|2022-06-09 13:34:20|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|149
1654781670000|2022-06-09 13:34:30|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15300.4|15296.4|53
1654781680000|2022-06-09 13:34:40|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|67
1654781690000|2022-06-09 13:34:50|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|95
1654781700000|2022-06-09 13:35:00|15303.6|15299.6|15303.6|15299.6|15312.9|15308.9|15300.4|15296.4|117
1654781710000|2022-06-09 13:35:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|51
1654781720000|2022-06-09 13:35:20|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|69
1654781730000|2022-06-09 13:35:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|91
1654781740000|2022-06-09 13:35:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|35
1654781750000|2022-06-09 13:35:50|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15303.6|15299.6|62
1654781760000|2022-06-09 13:36:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|61
1654781770000|2022-06-09 13:36:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|29
1654781780000|2022-06-09 13:36:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|35
1654781790000|2022-06-09 13:36:30|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|63
1654781800000|2022-06-09 13:36:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|89
1654781810000|2022-06-09 13:36:50|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|40
1654781820000|2022-06-09 13:37:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15308.3|15304.3|80
1654781830000|2022-06-09 13:37:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|27
1654781840000|2022-06-09 13:37:20|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|47
1654781850000|2022-06-09 13:37:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15311.4|15307.4|42
1654781860000|2022-06-09 13:37:40|15316.1|15312.1|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|50
1654781870000|2022-06-09 13:37:50|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|63
1654781880000|2022-06-09 13:38:00|15300.4|15296.4|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|95
1654781890000|2022-06-09 13:38:10|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|31
1654781900000|2022-06-09 13:38:20|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|11
1654781910000|2022-06-09 13:38:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|30
1654781920000|2022-06-09 13:38:40|15302|15298|15312.9|15308.9|15319.2|15315.2|15302|15298|98
1654781930000|2022-06-09 13:38:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|22
1654781940000|2022-06-09 13:39:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|12
1654781950000|2022-06-09 13:39:10|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|32
1654781960000|2022-06-09 13:39:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|9
1654781970000|2022-06-09 13:39:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|34
1654781980000|2022-06-09 13:39:40|||||||||20
1654781990000|2022-06-09 13:39:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|74
1654782000000|2022-06-09 13:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|74
1654782010000|2022-06-09 13:40:10|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|60
1654782020000|2022-06-09 13:40:20|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|57
1654782030000|2022-06-09 13:40:30|||||||||4
1654782040000|2022-06-09 13:40:40|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15300.4|15296.4|32
1654782050000|2022-06-09 13:40:50|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|98
1654782060000|2022-06-09 13:41:00|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|92
1654782070000|2022-06-09 13:41:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|53
1654782080000|2022-06-09 13:41:20|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|38
1654782090000|2022-06-09 13:41:30|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|62
1654782100000|2022-06-09 13:41:40|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|26
1654782110000|2022-06-09 13:41:50|15284.8|15280.8|15297.3|15293.3|15297.3|15293.3|15284.8|15280.8|43
1654782120000|2022-06-09 13:42:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|20
1654782130000|2022-06-09 13:42:10|15302|15298|15308.3|15304.3|15309.8|15305.8|15302|15298|45
1654782140000|2022-06-09 13:42:20|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|46
1654782150000|2022-06-09 13:42:30|15320.8|15316.8|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|74
1654782160000|2022-06-09 13:42:40|15316.1|15312.1|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|76
1654782170000|2022-06-09 13:42:50|15311.4|15307.4|15314.5|15310.5|15316.1|15312.1|15311.4|15307.4|49
1654782180000|2022-06-09 13:43:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15314.5|15310.5|22
1654782190000|2022-06-09 13:43:10|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|176
1654782200000|2022-06-09 13:43:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|68
1654782210000|2022-06-09 13:43:30|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|46
1654782220000|2022-06-09 13:43:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|33
1654782230000|2022-06-09 13:43:50|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|53
1654782240000|2022-06-09 13:44:00|15317.6|15313.6|15320.8|15316.8|15320.8|15316.8|15316.1|15312.1|75
1654782250000|2022-06-09 13:44:10|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|29
1654782260000|2022-06-09 13:44:20|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|37
1654782270000|2022-06-09 13:44:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|6
1654782280000|2022-06-09 13:44:40|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|24
1654782290000|2022-06-09 13:44:50|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|73
1654782300000|2022-06-09 13:45:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|61
1654782310000|2022-06-09 13:45:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|49
1654782320000|2022-06-09 13:45:20|15328.6|15324.6|15319.2|15315.2|15328.6|15324.6|15319.2|15315.2|58
1654782330000|2022-06-09 13:45:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|14
1654782340000|2022-06-09 13:45:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|63
1654782350000|2022-06-09 13:45:50|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|47
1654782360000|2022-06-09 13:46:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|23
1654782370000|2022-06-09 13:46:10|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|21
1654782380000|2022-06-09 13:46:20|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|30
1654782390000|2022-06-09 13:46:30|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|25
1654782400000|2022-06-09 13:46:40|15328.6|15324.6|15327|15323|15328.6|15324.6|15325.4|15321.4|18
1654782410000|2022-06-09 13:46:50|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|6
1654782420000|2022-06-09 13:47:00|15320.8|15316.8|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|103
1654782430000|2022-06-09 13:47:10|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|77
1654782440000|2022-06-09 13:47:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|18
1654782450000|2022-06-09 13:47:30|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15320.8|15316.8|9
1654782460000|2022-06-09 13:47:40|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|56
1654782470000|2022-06-09 13:47:50|15319.2|15315.2|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|24
1654782480000|2022-06-09 13:48:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|54
1654782490000|2022-06-09 13:48:10|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|33
1654782500000|2022-06-09 13:48:20|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|32
1654782510000|2022-06-09 13:48:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|38
1654782520000|2022-06-09 13:48:40|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15314.5|15310.5|15
1654782530000|2022-06-09 13:48:50|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|40
1654782540000|2022-06-09 13:49:00|15317.6|15313.6|15322.3|15318.3|15323.9|15319.9|15317.6|15313.6|34
1654782550000|2022-06-09 13:49:10|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|17
1654782560000|2022-06-09 13:49:20|||||||||10
1654782570000|2022-06-09 13:49:30|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|18
1654782580000|2022-06-09 13:49:40|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|20
1654782590000|2022-06-09 13:49:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|17
1654782600000|2022-06-09 13:50:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|64
1654782610000|2022-06-09 13:50:10|15316.1|15312.1|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|31
1654782620000|2022-06-09 13:50:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|32
1654782630000|2022-06-09 13:50:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|21
1654782640000|2022-06-09 13:50:40|15309.8|15305.8|15306.7|15302.7|15311.4|15307.4|15303.6|15299.6|41
1654782650000|2022-06-09 13:50:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|17
1654782660000|2022-06-09 13:51:00|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|35
1654782670000|2022-06-09 13:51:10|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|57
1654782680000|2022-06-09 13:51:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|40
1654782690000|2022-06-09 13:51:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|85
1654782700000|2022-06-09 13:51:40|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|31
1654782710000|2022-06-09 13:51:50|15308.3|15304.3|15300.4|15296.4|15308.3|15304.3|15297.3|15293.3|41
1654782720000|2022-06-09 13:52:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|19
1654782730000|2022-06-09 13:52:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|26
1654782740000|2022-06-09 13:52:20|15305.1|15301.1|15302|15298|15306.7|15302.7|15302|15298|22
1654782750000|2022-06-09 13:52:30|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|2
1654782760000|2022-06-09 13:52:40|15300.4|15296.4|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|8
1654782770000|2022-06-09 13:52:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|14
1654782780000|2022-06-09 13:53:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|37
1654782790000|2022-06-09 13:53:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|24
1654782800000|2022-06-09 13:53:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|9
1654782810000|2022-06-09 13:53:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|20
1654782820000|2022-06-09 13:53:40|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|6
1654782830000|2022-06-09 13:53:50|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|15
1654782840000|2022-06-09 13:54:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|8
1654782850000|2022-06-09 13:54:10|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|30
1654782860000|2022-06-09 13:54:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|13
1654782870000|2022-06-09 13:54:30|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|29
1654782880000|2022-06-09 13:54:40|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|17
1654782890000|2022-06-09 13:54:50|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|42
1654782900000|2022-06-09 13:55:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|13
1654782910000|2022-06-09 13:55:10|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|16
1654782920000|2022-06-09 13:55:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|36
1654782930000|2022-06-09 13:55:30|||||||||1
1654782940000|2022-06-09 13:55:40|||||||||1
1654782950000|2022-06-09 13:55:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|68
1654782960000|2022-06-09 13:56:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|37
1654782970000|2022-06-09 13:56:10|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|81
1654782980000|2022-06-09 13:56:20|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|23
1654782990000|2022-06-09 13:56:30|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|12
1654783000000|2022-06-09 13:56:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|20
1654783010000|2022-06-09 13:56:50|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|22
1654783020000|2022-06-09 13:57:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|20
1654783030000|2022-06-09 13:57:10|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|43
1654783040000|2022-06-09 13:57:20|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|21
1654783050000|2022-06-09 13:57:30|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|16
1654783060000|2022-06-09 13:57:40|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|19
1654783070000|2022-06-09 13:57:50|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|26
1654783080000|2022-06-09 13:58:00|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|33
1654783090000|2022-06-09 13:58:10|15295.8|15291.8|15289.5|15285.5|15295.8|15291.8|15287.9|15283.9|99
1654783100000|2022-06-09 13:58:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|26
1654783110000|2022-06-09 13:58:30|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|27
1654783120000|2022-06-09 13:58:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|32
1654783130000|2022-06-09 13:58:50|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|24
1654783140000|2022-06-09 13:59:00|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|54
1654783150000|2022-06-09 13:59:10|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|16
1654783160000|2022-06-09 13:59:20|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|17
1654783170000|2022-06-09 13:59:30|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|28
1654783180000|2022-06-09 13:59:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15287.9|15283.9|12
1654783190000|2022-06-09 13:59:50|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|16
1654783200000|2022-06-09 14:00:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|12
1654783210000|2022-06-09 14:00:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|37
1654783220000|2022-06-09 14:00:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|4
1654783230000|2022-06-09 14:00:30|15283.3|15279.3|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|15
1654783240000|2022-06-09 14:00:40|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|36
1654783250000|2022-06-09 14:00:50|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|56
1654783260000|2022-06-09 14:01:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|71
1654783270000|2022-06-09 14:01:10|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|32
1654783280000|2022-06-09 14:01:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|32
1654783290000|2022-06-09 14:01:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|16
1654783300000|2022-06-09 14:01:40|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|51
1654783310000|2022-06-09 14:01:50|15295.8|15291.8|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|32
1654783320000|2022-06-09 14:02:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654783330000|2022-06-09 14:02:10|15298.9|15294.9|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|40
1654783340000|2022-06-09 14:02:20|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|19
1654783350000|2022-06-09 14:02:30|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|16
1654783360000|2022-06-09 14:02:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|19
1654783370000|2022-06-09 14:02:50|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|20
1654783380000|2022-06-09 14:03:00|||||||||12
1654783390000|2022-06-09 14:03:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|33
1654783400000|2022-06-09 14:03:20|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|59
1654783410000|2022-06-09 14:03:30|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|8
1654783420000|2022-06-09 14:03:40|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|27
1654783430000|2022-06-09 14:03:50|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|19
1654783440000|2022-06-09 14:04:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|4
1654783450000|2022-06-09 14:04:10|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|10
1654783460000|2022-06-09 14:04:20|||||||||11
1654783470000|2022-06-09 14:04:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|17
1654783480000|2022-06-09 14:04:40|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|7
1654783490000|2022-06-09 14:04:50|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|8
1654783500000|2022-06-09 14:05:00|15289.5|15285.5|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|34
1654783510000|2022-06-09 14:05:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|25
1654783520000|2022-06-09 14:05:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|2
1654783530000|2022-06-09 14:05:30|||||||||17
1654783540000|2022-06-09 14:05:40|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|10
1654783550000|2022-06-09 14:05:50|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|10
1654783560000|2022-06-09 14:06:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|19
1654783570000|2022-06-09 14:06:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|27
1654783580000|2022-06-09 14:06:20|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|37
1654783590000|2022-06-09 14:06:30|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|4
1654783600000|2022-06-09 14:06:40|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|17
1654783610000|2022-06-09 14:06:50|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|4
1654783620000|2022-06-09 14:07:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|26
1654783630000|2022-06-09 14:07:10|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|1
1654783640000|2022-06-09 14:07:20|||||||||6
1654783650000|2022-06-09 14:07:30|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|71
1654783660000|2022-06-09 14:07:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|19
1654783670000|2022-06-09 14:07:50|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|41
1654783680000|2022-06-09 14:08:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|15
1654783690000|2022-06-09 14:08:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|32
1654783700000|2022-06-09 14:08:20|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|8
1654783710000|2022-06-09 14:08:30|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|62
1654783720000|2022-06-09 14:08:40|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|13
1654783730000|2022-06-09 14:08:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|3
1654783740000|2022-06-09 14:09:00|15266.1|15262.1|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|31
1654783750000|2022-06-09 14:09:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|10
1654783760000|2022-06-09 14:09:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|85
1654783770000|2022-06-09 14:09:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|45
1654783780000|2022-06-09 14:09:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|25
1654783790000|2022-06-09 14:09:50|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|58
1654783800000|2022-06-09 14:10:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|9
1654783810000|2022-06-09 14:10:10|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|11
1654783820000|2022-06-09 14:10:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|30
1654783830000|2022-06-09 14:10:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|14
1654783840000|2022-06-09 14:10:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|7
1654783850000|2022-06-09 14:10:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|6
1654783860000|2022-06-09 14:11:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|6
1654783870000|2022-06-09 14:11:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|52
1654783880000|2022-06-09 14:11:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|9
1654783890000|2022-06-09 14:11:30|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|28
1654783900000|2022-06-09 14:11:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|7
1654783910000|2022-06-09 14:11:50|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|12
1654783920000|2022-06-09 14:12:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|67
1654783930000|2022-06-09 14:12:10|||||||||2
1654783940000|2022-06-09 14:12:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|11
1654783950000|2022-06-09 14:12:30|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|56
1654783960000|2022-06-09 14:12:40|15273.9|15269.9|15269.2|15265.2|15273.9|15269.9|15269.2|15265.2|70
1654783980000|2022-06-09 14:13:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|45
1654783990000|2022-06-09 14:13:10|15272.3|15268.3|15270.8|15266.8|15273.9|15269.9|15269.2|15265.2|25
1654784000000|2022-06-09 14:13:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15270.8|15266.8|8
1654784010000|2022-06-09 14:13:30|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|6
1654784030000|2022-06-09 14:13:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|37
1654784050000|2022-06-09 14:14:10|15273.9|15269.9|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|25
1654784060000|2022-06-09 14:14:20|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|15
1654784070000|2022-06-09 14:14:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|23
1654784080000|2022-06-09 14:14:40|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|30
1654784090000|2022-06-09 14:14:50|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|23
1654784100000|2022-06-09 14:15:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|90
1654784110000|2022-06-09 14:15:10|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|93
1654784120000|2022-06-09 14:15:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|45
1654784130000|2022-06-09 14:15:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|58
1654784140000|2022-06-09 14:15:40|15266.1|15262.1|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|19
1654784150000|2022-06-09 14:15:50|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|11
1654784160000|2022-06-09 14:16:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|20
1654784170000|2022-06-09 14:16:10|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|24
1654784180000|2022-06-09 14:16:20|15266.1|15262.1|15270.8|15266.8|15270.8|15266.8|15266.1|15262.1|39
1654784190000|2022-06-09 14:16:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|19
1654784200000|2022-06-09 14:16:40|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|29
1654784210000|2022-06-09 14:16:50|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|18
1654784220000|2022-06-09 14:17:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|18
1654784230000|2022-06-09 14:17:10|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|26
1654784240000|2022-06-09 14:17:20|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|47
1654784250000|2022-06-09 14:17:30|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|5
1654784260000|2022-06-09 14:17:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|11
1654784270000|2022-06-09 14:17:50|||||||||2
1654784280000|2022-06-09 14:18:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|139
1654784290000|2022-06-09 14:18:10|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|22
1654784300000|2022-06-09 14:18:20|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|34
1654784310000|2022-06-09 14:18:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|23
1654784320000|2022-06-09 14:18:40|||||||||15
1654784330000|2022-06-09 14:18:50|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|28
1654784340000|2022-06-09 14:19:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|20
1654784350000|2022-06-09 14:19:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|2
1654784360000|2022-06-09 14:19:20|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|30
1654784370000|2022-06-09 14:19:30|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|15
1654784390000|2022-06-09 14:19:50|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|6
1654784400000|2022-06-09 14:20:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|35
1654784410000|2022-06-09 14:20:10|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|11
1654784420000|2022-06-09 14:20:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1654784430000|2022-06-09 14:20:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|12
1654784440000|2022-06-09 14:20:40|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|10
1654784450000|2022-06-09 14:20:50|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|46
1654784460000|2022-06-09 14:21:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|13
1654784470000|2022-06-09 14:21:10|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|18
1654784480000|2022-06-09 14:21:20|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|56
1654784490000|2022-06-09 14:21:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|25
1654784500000|2022-06-09 14:21:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|21
1654784510000|2022-06-09 14:21:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|18
1654784520000|2022-06-09 14:22:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|7
1654784530000|2022-06-09 14:22:10|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|25
1654784540000|2022-06-09 14:22:20|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|12
1654784550000|2022-06-09 14:22:30|||||||||1
1654784560000|2022-06-09 14:22:40|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|13
1654784570000|2022-06-09 14:22:50|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|21
1654784580000|2022-06-09 14:23:00|||||||||4
1654784600000|2022-06-09 14:23:20|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|13
1654784620000|2022-06-09 14:23:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|24
1654784630000|2022-06-09 14:23:50|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|10
1654784640000|2022-06-09 14:24:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|13
1654784650000|2022-06-09 14:24:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|18
1654784670000|2022-06-09 14:24:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|5
1654784680000|2022-06-09 14:24:40|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|12
1654784690000|2022-06-09 14:24:50|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|5
1654784710000|2022-06-09 14:25:10|||||||||11
1654784720000|2022-06-09 14:25:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|57
1654784730000|2022-06-09 14:25:30|||||||||2
1654784740000|2022-06-09 14:25:40|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|22
1654784750000|2022-06-09 14:25:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|23
1654784790000|2022-06-09 14:26:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|14
1654784800000|2022-06-09 14:26:40|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|59
1654784820000|2022-06-09 14:27:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|9
1654784830000|2022-06-09 14:27:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|5
1654784840000|2022-06-09 14:27:20|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|21
1654784850000|2022-06-09 14:27:30|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|19
1654784860000|2022-06-09 14:27:40|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|62
1654784870000|2022-06-09 14:27:50|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|31
1654784880000|2022-06-09 14:28:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|64
1654784890000|2022-06-09 14:28:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|160
1654784900000|2022-06-09 14:28:20|||||||||34
1654784910000|2022-06-09 14:28:30|||||||||32
1654784920000|2022-06-09 14:28:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|53
1654784930000|2022-06-09 14:28:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|20
1654784940000|2022-06-09 14:29:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|45
1654784950000|2022-06-09 14:29:10|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|42
1654784960000|2022-06-09 14:29:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|15
1654784970000|2022-06-09 14:29:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|29
1654784980000|2022-06-09 14:29:40|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|73
1654784990000|2022-06-09 14:29:50|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|17
1654785000000|2022-06-09 14:30:00|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|50
1654785010000|2022-06-09 14:30:10|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|65
1654785020000|2022-06-09 14:30:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|10
1654785030000|2022-06-09 14:30:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|33
1654785040000|2022-06-09 14:30:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|45
1654785050000|2022-06-09 14:30:50|||||||||24
1654785060000|2022-06-09 14:31:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|23
1654785070000|2022-06-09 14:31:10|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|42
1654785080000|2022-06-09 14:31:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|11
1654785090000|2022-06-09 14:31:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|52
1654785100000|2022-06-09 14:31:40|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|45
1654785110000|2022-06-09 14:31:50|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|7
1654785120000|2022-06-09 14:32:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|19
1654785130000|2022-06-09 14:32:10|||||||||10
1654785140000|2022-06-09 14:32:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|11
1654785150000|2022-06-09 14:32:30|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|40
1654785170000|2022-06-09 14:32:50|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|6
1654785180000|2022-06-09 14:33:00|15258.3|15254.3|15259.8|15255.8|15261.4|15257.4|15258.3|15254.3|23
1654785190000|2022-06-09 14:33:10|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|34
1654785200000|2022-06-09 14:33:20|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|23
1654785210000|2022-06-09 14:33:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|7
1654785220000|2022-06-09 14:33:40|||||||||2
1654785230000|2022-06-09 14:33:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|44
1654785260000|2022-06-09 14:34:20|||||||||6
1654785270000|2022-06-09 14:34:30|||||||||1
1654785280000|2022-06-09 14:34:40|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|25
1654785290000|2022-06-09 14:34:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|6
1654785300000|2022-06-09 14:35:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|74
1654785310000|2022-06-09 14:35:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|4
1654785320000|2022-06-09 14:35:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|20
1654785330000|2022-06-09 14:35:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|22
1654785340000|2022-06-09 14:35:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|45
1654785350000|2022-06-09 14:35:50|||||||||39
1654785360000|2022-06-09 14:36:00|15259.8|15255.8|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|24
1654785370000|2022-06-09 14:36:10|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|16
1654785380000|2022-06-09 14:36:20|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|24
1654785400000|2022-06-09 14:36:40|||||||||2
1654785410000|2022-06-09 14:36:50|15264.5|15260.5|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|18
1654785420000|2022-06-09 14:37:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|8
1654785430000|2022-06-09 14:37:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|2
1654785440000|2022-06-09 14:37:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|2
1654785450000|2022-06-09 14:37:30|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|67
1654785460000|2022-06-09 14:37:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|54
1654785470000|2022-06-09 14:37:50|||||||||2
1654785480000|2022-06-09 14:38:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|13
1654785490000|2022-06-09 14:38:10|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|10
1654785510000|2022-06-09 14:38:30|||||||||5
1654785520000|2022-06-09 14:38:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|6
1654785530000|2022-06-09 14:38:50|||||||||28
1654785540000|2022-06-09 14:39:00|||||||||8
1654785550000|2022-06-09 14:39:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|53
1654785570000|2022-06-09 14:39:30|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|13
1654785580000|2022-06-09 14:39:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|37
1654785590000|2022-06-09 14:39:50|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|29
1654785600000|2022-06-09 14:40:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1654785610000|2022-06-09 14:40:10|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|39
1654785620000|2022-06-09 14:40:20|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|4
1654785630000|2022-06-09 14:40:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1654785640000|2022-06-09 14:40:40|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|13
1654785650000|2022-06-09 14:40:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|10
1654785660000|2022-06-09 14:41:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|32
1654785670000|2022-06-09 14:41:10|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|2
1654785680000|2022-06-09 14:41:20|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|9
1654785690000|2022-06-09 14:41:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|21
1654785700000|2022-06-09 14:41:40|||||||||30
1654785710000|2022-06-09 14:41:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|13
1654785720000|2022-06-09 14:42:00|||||||||12
1654785730000|2022-06-09 14:42:10|||||||||15
1654785740000|2022-06-09 14:42:20|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15252|15248|12
1654785770000|2022-06-09 14:42:50|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|11
1654785780000|2022-06-09 14:43:00|15253.6|15249.6|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|12
1654785790000|2022-06-09 14:43:10|||||||||11
1654785800000|2022-06-09 14:43:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1654785820000|2022-06-09 14:43:40|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|10
1654785850000|2022-06-09 14:44:10|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|15
1654785860000|2022-06-09 14:44:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|23
1654785870000|2022-06-09 14:44:30|||||||||51
1654785880000|2022-06-09 14:44:40|||||||||11
1654785910000|2022-06-09 14:45:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|11
1654785920000|2022-06-09 14:45:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|11
1654785930000|2022-06-09 14:45:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|29
1654785950000|2022-06-09 14:45:50|||||||||5
1654785960000|2022-06-09 14:46:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|8
1654785970000|2022-06-09 14:46:10|||||||||14
1654785980000|2022-06-09 14:46:20|||||||||7
1654785990000|2022-06-09 14:46:30|||||||||13
1654786000000|2022-06-09 14:46:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|9
1654786010000|2022-06-09 14:46:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|28
1654786020000|2022-06-09 14:47:00|||||||||6
1654786030000|2022-06-09 14:47:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|12
1654786040000|2022-06-09 14:47:20|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|5
1654786050000|2022-06-09 14:47:30|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|10
1654786060000|2022-06-09 14:47:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|10
1654786070000|2022-06-09 14:47:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|14
1654786080000|2022-06-09 14:48:00|||||||||1
1654786090000|2022-06-09 14:48:10|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|44
1654786110000|2022-06-09 14:48:30|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|12
1654786120000|2022-06-09 14:48:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|9
1654786130000|2022-06-09 14:48:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|14
1654786150000|2022-06-09 14:49:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|7
1654786160000|2022-06-09 14:49:20|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|21
1654786180000|2022-06-09 14:49:40|||||||||28
1654786190000|2022-06-09 14:49:50|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|15
1654786200000|2022-06-09 14:50:00|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1654786220000|2022-06-09 14:50:20|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|9
1654786230000|2022-06-09 14:50:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|3
1654786240000|2022-06-09 14:50:40|15253.6|15249.6|15258.3|15254.3|15259.8|15255.8|15253.6|15249.6|56
1654786250000|2022-06-09 14:50:50|15259.8|15255.8|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|35
1654786280000|2022-06-09 14:51:20|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|48
1654786290000|2022-06-09 14:51:30|15252|15248|15252|15248|15252|15248|15252|15248|6
1654786300000|2022-06-09 14:51:40|15253.6|15249.6|15245.8|15241.8|15253.6|15249.6|15244.2|15240.2|46
1654786310000|2022-06-09 14:51:50|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|21
1654786320000|2022-06-09 14:52:00|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|14
1654786330000|2022-06-09 14:52:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|1
1654786340000|2022-06-09 14:52:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|11
1654786350000|2022-06-09 14:52:30|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|7
1654786360000|2022-06-09 14:52:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|24
1654786370000|2022-06-09 14:52:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|15
1654786380000|2022-06-09 14:53:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|3
1654786390000|2022-06-09 14:53:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1654786410000|2022-06-09 14:53:30|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|26
1654786420000|2022-06-09 14:53:40|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|20
1654786430000|2022-06-09 14:53:50|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|7
1654786440000|2022-06-09 14:54:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|26
1654786450000|2022-06-09 14:54:10|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|12
1654786470000|2022-06-09 14:54:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|20
1654786480000|2022-06-09 14:54:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|43
1654786490000|2022-06-09 14:54:50|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|14
1654786500000|2022-06-09 14:55:00|||||||||7
1654786520000|2022-06-09 14:55:20|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|62
1654786530000|2022-06-09 14:55:30|||||||||16
1654786540000|2022-06-09 14:55:40|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|52
1654786550000|2022-06-09 14:55:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|42
1654786560000|2022-06-09 14:56:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|51
1654786570000|2022-06-09 14:56:10|||||||||9
1654786580000|2022-06-09 14:56:20|||||||||1
1654786590000|2022-06-09 14:56:30|||||||||19
1654786600000|2022-06-09 14:56:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|28
1654786610000|2022-06-09 14:56:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|26
1654786620000|2022-06-09 14:57:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|30
1654786640000|2022-06-09 14:57:20|15227|15223|15227|15223|15227|15223|15227|15223|23
1654786650000|2022-06-09 14:57:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|10
1654786670000|2022-06-09 14:57:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|71
1654786700000|2022-06-09 14:58:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|34
1654786710000|2022-06-09 14:58:30|15228.6|15224.6|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|16
1654786720000|2022-06-09 14:58:40|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|19
1654786730000|2022-06-09 14:58:50|||||||||1
1654786740000|2022-06-09 14:59:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|38
1654786750000|2022-06-09 14:59:10|||||||||60
1654786760000|2022-06-09 14:59:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|55
1654786770000|2022-06-09 14:59:30|||||||||32
1654786780000|2022-06-09 14:59:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|52
1654786790000|2022-06-09 14:59:50|15219.2|15215.2|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|64
1654786800000|2022-06-09 15:00:00|15206.7|15202.7|15216.1|15212.1|15217.6|15213.6|15206.7|15202.7|78
1654786810000|2022-06-09 15:00:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|50
1654786830000|2022-06-09 15:00:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|34
1654786840000|2022-06-09 15:00:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|45
1654786850000|2022-06-09 15:00:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|11
1654786860000|2022-06-09 15:01:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|11
1654786870000|2022-06-09 15:01:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|67
1654786880000|2022-06-09 15:01:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|32
1654786890000|2022-06-09 15:01:30|||||||||4
1654786900000|2022-06-09 15:01:40|||||||||30
1654786910000|2022-06-09 15:01:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|42
1654786920000|2022-06-09 15:02:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|43
1654786930000|2022-06-09 15:02:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|39
1654786940000|2022-06-09 15:02:20|15227|15223|15234.8|15230.8|15234.8|15230.8|15227|15223|50
1654786950000|2022-06-09 15:02:30|||||||||4
1654786960000|2022-06-09 15:02:40|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|45
1654786970000|2022-06-09 15:02:50|||||||||4
1654786980000|2022-06-09 15:03:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|34
1654786990000|2022-06-09 15:03:10|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|38
1654787000000|2022-06-09 15:03:20|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15236.4|15232.4|68
1654787010000|2022-06-09 15:03:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1654787030000|2022-06-09 15:03:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|25
1654787050000|2022-06-09 15:04:10|||||||||2
1654787060000|2022-06-09 15:04:20|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|11
1654787070000|2022-06-09 15:04:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|2
1654787080000|2022-06-09 15:04:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|11
1654787090000|2022-06-09 15:04:50|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|79
1654787100000|2022-06-09 15:05:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|11
1654787110000|2022-06-09 15:05:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|21
1654787120000|2022-06-09 15:05:20|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|5
1654787130000|2022-06-09 15:05:30|||||||||43
1654787140000|2022-06-09 15:05:40|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|80
1654787150000|2022-06-09 15:05:50|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|16
1654787170000|2022-06-09 15:06:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|42
1654787180000|2022-06-09 15:06:20|||||||||39
1654787200000|2022-06-09 15:06:40|||||||||20
1654787210000|2022-06-09 15:06:50|||||||||2
1654787230000|2022-06-09 15:07:10|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|15
1654787240000|2022-06-09 15:07:20|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|14
1654787250000|2022-06-09 15:07:30|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|6
1654787260000|2022-06-09 15:07:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|25
1654787270000|2022-06-09 15:07:50|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|73
1654787280000|2022-06-09 15:08:00|||||||||28
1654787290000|2022-06-09 15:08:10|||||||||2
1654787310000|2022-06-09 15:08:30|||||||||18
1654787320000|2022-06-09 15:08:40|||||||||23
1654787350000|2022-06-09 15:09:10|||||||||12
1654787360000|2022-06-09 15:09:20|||||||||2
1654787370000|2022-06-09 15:09:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|13
1654787380000|2022-06-09 15:09:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|20
1654787390000|2022-06-09 15:09:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|12
1654787400000|2022-06-09 15:10:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|26
1654787410000|2022-06-09 15:10:10|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|23
1654787420000|2022-06-09 15:10:20|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|65
1654787430000|2022-06-09 15:10:30|||||||||4
1654787440000|2022-06-09 15:10:40|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|16
1654787450000|2022-06-09 15:10:50|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|18
1654787460000|2022-06-09 15:11:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|31
1654787470000|2022-06-09 15:11:10|||||||||8
1654787480000|2022-06-09 15:11:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|2
1654787490000|2022-06-09 15:11:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|43
1654787500000|2022-06-09 15:11:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|19
1654787510000|2022-06-09 15:11:50|||||||||2
1654787530000|2022-06-09 15:12:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|28
1654787540000|2022-06-09 15:12:20|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|11
1654787560000|2022-06-09 15:12:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|45
1654787570000|2022-06-09 15:12:50|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|28
1654787580000|2022-06-09 15:13:00|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|12
1654787590000|2022-06-09 15:13:10|15242.6|15238.6|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|39
1654787600000|2022-06-09 15:13:20|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|8
1654787610000|2022-06-09 15:13:30|||||||||1
1654787620000|2022-06-09 15:13:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|14
1654787630000|2022-06-09 15:13:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|19
1654787640000|2022-06-09 15:14:00|||||||||4
1654787650000|2022-06-09 15:14:10|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|12
1654787660000|2022-06-09 15:14:20|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|47
1654787670000|2022-06-09 15:14:30|||||||||3
1654787680000|2022-06-09 15:14:40|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|21
1654787690000|2022-06-09 15:14:50|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|20
1654787700000|2022-06-09 15:15:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|14
1654787710000|2022-06-09 15:15:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1654787720000|2022-06-09 15:15:20|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|13
1654787730000|2022-06-09 15:15:30|15250.4|15246.4|15248.9|15244.9|15256.7|15252.7|15247.3|15243.3|73
1654787740000|2022-06-09 15:15:40|15250.4|15246.4|15250.4|15246.4|15252|15248|15250.4|15246.4|0
1654787750000|2022-06-09 15:15:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|9
1654787760000|2022-06-09 15:16:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|26
1654787770000|2022-06-09 15:16:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|24
1654787780000|2022-06-09 15:16:20|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|11
1654787790000|2022-06-09 15:16:30|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|10
1654787800000|2022-06-09 15:16:40|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|12
1654787810000|2022-06-09 15:16:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|20
1654787820000|2022-06-09 15:17:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|11
1654787830000|2022-06-09 15:17:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|17
1654787840000|2022-06-09 15:17:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|7
1654787860000|2022-06-09 15:17:40|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|40
1654787870000|2022-06-09 15:17:50|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|11
1654787880000|2022-06-09 15:18:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|75
1654787890000|2022-06-09 15:18:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|35
1654787900000|2022-06-09 15:18:20|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|20
1654787910000|2022-06-09 15:18:30|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|3
1654787920000|2022-06-09 15:18:40|||||||||6
1654787930000|2022-06-09 15:18:50|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|69
1654787940000|2022-06-09 15:19:00|||||||||3
1654787960000|2022-06-09 15:19:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|60
1654787970000|2022-06-09 15:19:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|7
1654787990000|2022-06-09 15:19:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15
1654788010000|2022-06-09 15:20:10|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|25
1654788020000|2022-06-09 15:20:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|5
1654788030000|2022-06-09 15:20:30|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|12
1654788040000|2022-06-09 15:20:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|2
1654788050000|2022-06-09 15:20:50|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|16
1654788060000|2022-06-09 15:21:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|16
1654788070000|2022-06-09 15:21:10|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|2
1654788090000|2022-06-09 15:21:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|4
1654788100000|2022-06-09 15:21:40|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|24
1654788110000|2022-06-09 15:21:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|5
1654788120000|2022-06-09 15:22:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|40
1654788130000|2022-06-09 15:22:10|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|15
1654788140000|2022-06-09 15:22:20|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|3
1654788150000|2022-06-09 15:22:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|2
1654788160000|2022-06-09 15:22:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|57
1654788170000|2022-06-09 15:22:50|||||||||7
1654788180000|2022-06-09 15:23:00|||||||||9
1654788190000|2022-06-09 15:23:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|45
1654788200000|2022-06-09 15:23:20|||||||||6
1654788210000|2022-06-09 15:23:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|75
1654788220000|2022-06-09 15:23:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|18
1654788230000|2022-06-09 15:23:50|||||||||35
1654788260000|2022-06-09 15:24:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|23
1654788270000|2022-06-09 15:24:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|13
1654788280000|2022-06-09 15:24:40|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|19
1654788290000|2022-06-09 15:24:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|2
1654788300000|2022-06-09 15:25:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|29
1654788310000|2022-06-09 15:25:10|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|9
1654788320000|2022-06-09 15:25:20|||||||||6
1654788330000|2022-06-09 15:25:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|6
1654788350000|2022-06-09 15:25:50|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|55
1654788360000|2022-06-09 15:26:00|||||||||68
1654788370000|2022-06-09 15:26:10|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|15
1654788380000|2022-06-09 15:26:20|||||||||29
1654788390000|2022-06-09 15:26:30|||||||||132
1654788400000|2022-06-09 15:26:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|12
1654788420000|2022-06-09 15:27:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|7
1654788430000|2022-06-09 15:27:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|6
1654788440000|2022-06-09 15:27:20|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|54
1654788450000|2022-06-09 15:27:30|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|15
1654788460000|2022-06-09 15:27:40|||||||||27
1654788480000|2022-06-09 15:28:00|||||||||5
1654788490000|2022-06-09 15:28:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|63
1654788500000|2022-06-09 15:28:20|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|2
1654788520000|2022-06-09 15:28:40|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|18
1654788530000|2022-06-09 15:28:50|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|10
1654788540000|2022-06-09 15:29:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|7
1654788550000|2022-06-09 15:29:10|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|13
1654788560000|2022-06-09 15:29:20|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|2
1654788590000|2022-06-09 15:29:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|7
1654788600000|2022-06-09 15:30:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|4
1654788620000|2022-06-09 15:30:20|||||||||24
1654788630000|2022-06-09 15:30:30|||||||||1
1654788640000|2022-06-09 15:30:40|||||||||42
1654788660000|2022-06-09 15:31:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|29
1654788670000|2022-06-09 15:31:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|92
1654788680000|2022-06-09 15:31:20|||||||||10
1654788710000|2022-06-09 15:31:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|66
1654788730000|2022-06-09 15:32:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|14
1654788740000|2022-06-09 15:32:20|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|34
1654788750000|2022-06-09 15:32:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|8
1654788760000|2022-06-09 15:32:40|15248.9|15244.9|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|129
1654788770000|2022-06-09 15:32:50|||||||||5
1654788780000|2022-06-09 15:33:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|21
1654788790000|2022-06-09 15:33:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|20
1654788800000|2022-06-09 15:33:20|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|1
1654788810000|2022-06-09 15:33:30|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|5
1654788820000|2022-06-09 15:33:40|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|2
1654788830000|2022-06-09 15:33:50|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15245.8|15241.8|14
1654788840000|2022-06-09 15:34:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1654788850000|2022-06-09 15:34:10|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|10
1654788860000|2022-06-09 15:34:20|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|17
1654788870000|2022-06-09 15:34:30|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|216
1654788880000|2022-06-09 15:34:40|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|28
1654788890000|2022-06-09 15:34:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|2
1654788900000|2022-06-09 15:35:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|34
1654788910000|2022-06-09 15:35:10|||||||||1
1654788920000|2022-06-09 15:35:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|8
1654788960000|2022-06-09 15:36:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|70
1654788970000|2022-06-09 15:36:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|12
1654788980000|2022-06-09 15:36:20|15252|15248|15252|15248|15252|15248|15250.4|15246.4|7
1654788990000|2022-06-09 15:36:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|6
1654789000000|2022-06-09 15:36:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|19
1654789010000|2022-06-09 15:36:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|17
1654789020000|2022-06-09 15:37:00|15255.1|15251.1|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|53
1654789040000|2022-06-09 15:37:20|||||||||16
1654789050000|2022-06-09 15:37:30|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|31
1654789060000|2022-06-09 15:37:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|39
1654789070000|2022-06-09 15:37:50|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|35
1654789080000|2022-06-09 15:38:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|4
1654789090000|2022-06-09 15:38:10|||||||||21
1654789100000|2022-06-09 15:38:20|||||||||16
1654789110000|2022-06-09 15:38:30|||||||||17
1654789120000|2022-06-09 15:38:40|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|13
1654789130000|2022-06-09 15:38:50|||||||||6
1654789140000|2022-06-09 15:39:00|||||||||1
1654789150000|2022-06-09 15:39:10|||||||||2
1654789160000|2022-06-09 15:39:20|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|10
1654789180000|2022-06-09 15:39:40|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|29
1654789190000|2022-06-09 15:39:50|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|45
1654789210000|2022-06-09 15:40:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|74
1654789230000|2022-06-09 15:40:30|||||||||20
1654789240000|2022-06-09 15:40:40|||||||||2
1654789250000|2022-06-09 15:40:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|77
1654789260000|2022-06-09 15:41:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|54
1654789270000|2022-06-09 15:41:10|||||||||10
1654789280000|2022-06-09 15:41:20|||||||||6
1654789290000|2022-06-09 15:41:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|30
1654789300000|2022-06-09 15:41:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|11
1654789310000|2022-06-09 15:41:50|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|14
1654789320000|2022-06-09 15:42:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|16
1654789330000|2022-06-09 15:42:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|54
1654789360000|2022-06-09 15:42:40|||||||||2
1654789370000|2022-06-09 15:42:50|||||||||11
1654789390000|2022-06-09 15:43:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|137
1654789400000|2022-06-09 15:43:20|15259.8|15255.8|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|6
1654789410000|2022-06-09 15:43:30|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|57
1654789420000|2022-06-09 15:43:40|||||||||1
1654789430000|2022-06-09 15:43:50|||||||||1
1654789440000|2022-06-09 15:44:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|76
1654789450000|2022-06-09 15:44:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|41
1654789460000|2022-06-09 15:44:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|7
1654789470000|2022-06-09 15:44:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|6
1654789480000|2022-06-09 15:44:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|25
1654789500000|2022-06-09 15:45:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1654789510000|2022-06-09 15:45:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|1
1654789520000|2022-06-09 15:45:20|||||||||7
1654789550000|2022-06-09 15:45:50|||||||||1
1654789560000|2022-06-09 15:46:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|53
1654789580000|2022-06-09 15:46:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|17
1654789590000|2022-06-09 15:46:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|48
1654789600000|2022-06-09 15:46:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|168
1654789640000|2022-06-09 15:47:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|6
1654789650000|2022-06-09 15:47:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|60
1654789660000|2022-06-09 15:47:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|16
1654789670000|2022-06-09 15:47:50|||||||||54
1654789680000|2022-06-09 15:48:00|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|13
1654789690000|2022-06-09 15:48:10|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|20
1654789700000|2022-06-09 15:48:20|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|11
1654789710000|2022-06-09 15:48:30|||||||||9
1654789740000|2022-06-09 15:49:00|||||||||2
1654789750000|2022-06-09 15:49:10|||||||||9
1654789760000|2022-06-09 15:49:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|109
1654789770000|2022-06-09 15:49:30|||||||||31
1654789780000|2022-06-09 15:49:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|11
1654789790000|2022-06-09 15:49:50|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|30
1654789800000|2022-06-09 15:50:00|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|58
1654789810000|2022-06-09 15:50:10|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|36
1654789820000|2022-06-09 15:50:20|15261.4|15257.4|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|28
1654789830000|2022-06-09 15:50:30|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|61
1654789840000|2022-06-09 15:50:40|||||||||6
1654789850000|2022-06-09 15:50:50|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|21
1654789870000|2022-06-09 15:51:10|||||||||2
1654789880000|2022-06-09 15:51:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|118
1654789890000|2022-06-09 15:51:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|135
1654789900000|2022-06-09 15:51:40|||||||||6
1654789910000|2022-06-09 15:51:50|||||||||121
1654789920000|2022-06-09 15:52:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|7
1654789930000|2022-06-09 15:52:10|||||||||4
1654789940000|2022-06-09 15:52:20|||||||||2
1654789960000|2022-06-09 15:52:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|10
1654789970000|2022-06-09 15:52:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|11
1654789980000|2022-06-09 15:53:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|19
1654790010000|2022-06-09 15:53:30|||||||||12
1654790020000|2022-06-09 15:53:40|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|24
1654790030000|2022-06-09 15:53:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|3
1654790050000|2022-06-09 15:54:10|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|33
1654790060000|2022-06-09 15:54:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|4
1654790070000|2022-06-09 15:54:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|4
1654790080000|2022-06-09 15:54:40|||||||||15
1654790090000|2022-06-09 15:54:50|||||||||3
1654790100000|2022-06-09 15:55:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1654790110000|2022-06-09 15:55:10|||||||||12
1654790120000|2022-06-09 15:55:20|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|39
1654790130000|2022-06-09 15:55:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15
1654790150000|2022-06-09 15:55:50|||||||||8
1654790170000|2022-06-09 15:56:10|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|22
1654790190000|2022-06-09 15:56:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1654790200000|2022-06-09 15:56:40|||||||||27
1654790210000|2022-06-09 15:56:50|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|62
1654790220000|2022-06-09 15:57:00|||||||||1
1654790230000|2022-06-09 15:57:10|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|25
1654790240000|2022-06-09 15:57:20|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|25
1654790250000|2022-06-09 15:57:30|15259.8|15255.8|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|33
1654790260000|2022-06-09 15:57:40|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|12
1654790270000|2022-06-09 15:57:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|29
1654790280000|2022-06-09 15:58:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|46
1654790290000|2022-06-09 15:58:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1654790300000|2022-06-09 15:58:20|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|59
1654790310000|2022-06-09 15:58:30|||||||||1
1654790330000|2022-06-09 15:58:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|24
1654790340000|2022-06-09 15:59:00|||||||||9
1654790350000|2022-06-09 15:59:10|||||||||1
1654790380000|2022-06-09 15:59:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|18
1654790390000|2022-06-09 15:59:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|27
1654790400000|2022-06-09 16:00:00|||||||||47
1654790410000|2022-06-09 16:00:10|||||||||23
1654790430000|2022-06-09 16:00:30|||||||||1
1654790450000|2022-06-09 16:00:50|||||||||1
1654790460000|2022-06-09 16:01:00|||||||||162
1654790470000|2022-06-09 16:01:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|23
1654790490000|2022-06-09 16:01:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|18
1654790500000|2022-06-09 16:01:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|19
1654790510000|2022-06-09 16:01:50|||||||||1
1654790520000|2022-06-09 16:02:00|||||||||1
1654790530000|2022-06-09 16:02:10|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|22
1654790550000|2022-06-09 16:02:30|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|37
1654790560000|2022-06-09 16:02:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|4
1654790570000|2022-06-09 16:02:50|||||||||9
1654790580000|2022-06-09 16:03:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|11
1654790590000|2022-06-09 16:03:10|||||||||5
1654790600000|2022-06-09 16:03:20|||||||||21
1654790610000|2022-06-09 16:03:30|||||||||1
1654790620000|2022-06-09 16:03:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|15
1654790630000|2022-06-09 16:03:50|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|16
1654790640000|2022-06-09 16:04:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|3
1654790650000|2022-06-09 16:04:10|||||||||1
1654790660000|2022-06-09 16:04:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|7
1654790670000|2022-06-09 16:04:30|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|30
1654790680000|2022-06-09 16:04:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|15
1654790690000|2022-06-09 16:04:50|||||||||10
1654790700000|2022-06-09 16:05:00|||||||||3
1654790710000|2022-06-09 16:05:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|41
1654790720000|2022-06-09 16:05:20|||||||||68
1654790730000|2022-06-09 16:05:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|18
1654790740000|2022-06-09 16:05:40|||||||||3
1654790750000|2022-06-09 16:05:50|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|39
1654790760000|2022-06-09 16:06:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|8
1654790770000|2022-06-09 16:06:10|||||||||13
1654790780000|2022-06-09 16:06:20|||||||||1
1654790800000|2022-06-09 16:06:40|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|6
1654790810000|2022-06-09 16:06:50|||||||||7
1654790830000|2022-06-09 16:07:10|||||||||3
1654790840000|2022-06-09 16:07:20|||||||||1
1654790850000|2022-06-09 16:07:30|||||||||1
1654790870000|2022-06-09 16:07:50|||||||||2
1654790890000|2022-06-09 16:08:10|||||||||2
1654790900000|2022-06-09 16:08:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|34
1654790910000|2022-06-09 16:08:30|||||||||20
1654790920000|2022-06-09 16:08:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|65
1654790950000|2022-06-09 16:09:10|||||||||1
1654790960000|2022-06-09 16:09:20|||||||||1
1654790980000|2022-06-09 16:09:40|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|56
1654790990000|2022-06-09 16:09:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|51
1654791000000|2022-06-09 16:10:00|||||||||23
1654791010000|2022-06-09 16:10:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|34
1654791020000|2022-06-09 16:10:20|||||||||8
1654791030000|2022-06-09 16:10:30|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|31
1654791050000|2022-06-09 16:10:50|||||||||12
1654791060000|2022-06-09 16:11:00|||||||||7
1654791070000|2022-06-09 16:11:10|||||||||2
1654791090000|2022-06-09 16:11:30|||||||||1
1654791100000|2022-06-09 16:11:40|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|15
1654791120000|2022-06-09 16:12:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|5
1654791140000|2022-06-09 16:12:20|||||||||1
1654791150000|2022-06-09 16:12:30|||||||||1
1654791160000|2022-06-09 16:12:40|||||||||1
1654791170000|2022-06-09 16:12:50|||||||||19
1654791180000|2022-06-09 16:13:00|||||||||57
1654791190000|2022-06-09 16:13:10|||||||||5
1654791200000|2022-06-09 16:13:20|||||||||1
1654791210000|2022-06-09 16:13:30|||||||||2
1654791220000|2022-06-09 16:13:40|||||||||15
1654791230000|2022-06-09 16:13:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|8
1654791240000|2022-06-09 16:14:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|45
1654791250000|2022-06-09 16:14:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|21
1654791260000|2022-06-09 16:14:20|||||||||6
1654791270000|2022-06-09 16:14:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2
1654791290000|2022-06-09 16:14:50|||||||||2
1654791300000|2022-06-09 16:15:00|||||||||3
1654791310000|2022-06-09 16:15:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|13
1654791320000|2022-06-09 16:15:20|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|31
1654791330000|2022-06-09 16:15:30|||||||||11
1654791340000|2022-06-09 16:15:40|||||||||9
1654791360000|2022-06-09 16:16:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|9
1654791380000|2022-06-09 16:16:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|31
1654791390000|2022-06-09 16:16:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2
1654791400000|2022-06-09 16:16:40|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|44
1654791410000|2022-06-09 16:16:50|||||||||1
1654791420000|2022-06-09 16:17:00|||||||||1
1654791430000|2022-06-09 16:17:10|||||||||33
1654791440000|2022-06-09 16:17:20|||||||||1
1654791450000|2022-06-09 16:17:30|||||||||50
1654791470000|2022-06-09 16:17:50|||||||||62
1654791480000|2022-06-09 16:18:00|||||||||2
1654791490000|2022-06-09 16:18:10|||||||||1
1654791500000|2022-06-09 16:18:20|||||||||1
1654791510000|2022-06-09 16:18:30|||||||||2
1654791520000|2022-06-09 16:18:40|||||||||11
1654791530000|2022-06-09 16:18:50|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|193
1654791540000|2022-06-09 16:19:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|26
1654791550000|2022-06-09 16:19:10|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|51
1654791560000|2022-06-09 16:19:20|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|57
1654791570000|2022-06-09 16:19:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|22
1654791580000|2022-06-09 16:19:40|||||||||2
1654791590000|2022-06-09 16:19:50|||||||||1
1654791610000|2022-06-09 16:20:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|36
1654791620000|2022-06-09 16:20:20|||||||||32
1654791630000|2022-06-09 16:20:30|||||||||8
1654791650000|2022-06-09 16:20:50|||||||||1
1654791660000|2022-06-09 16:21:00|||||||||1
1654791670000|2022-06-09 16:21:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|108
1654791680000|2022-06-09 16:21:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|30
1654791700000|2022-06-09 16:21:40|||||||||1
1654791720000|2022-06-09 16:22:00|||||||||48
1654791730000|2022-06-09 16:22:10|||||||||46
1654791740000|2022-06-09 16:22:20|||||||||5
1654791750000|2022-06-09 16:22:30|||||||||1
1654791770000|2022-06-09 16:22:50|||||||||2
1654791780000|2022-06-09 16:23:00|||||||||13
1654791790000|2022-06-09 16:23:10|||||||||1
1654791800000|2022-06-09 16:23:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|13
1654791810000|2022-06-09 16:23:30|||||||||14
1654791820000|2022-06-09 16:23:40|||||||||42
1654791830000|2022-06-09 16:23:50|||||||||14
1654791840000|2022-06-09 16:24:00|||||||||1
1654791850000|2022-06-09 16:24:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15
1654791860000|2022-06-09 16:24:20|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|35
1654791870000|2022-06-09 16:24:30|||||||||7
1654791880000|2022-06-09 16:24:40|||||||||1
1654791890000|2022-06-09 16:24:50|||||||||1
1654791900000|2022-06-09 16:25:00|||||||||4
1654791910000|2022-06-09 16:25:10|||||||||2
1654791920000|2022-06-09 16:25:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|25
1654791930000|2022-06-09 16:25:30|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|10
1654791950000|2022-06-09 16:25:50|||||||||30
1654791970000|2022-06-09 16:26:10|||||||||1
1654791980000|2022-06-09 16:26:20|||||||||1
1654791990000|2022-06-09 16:26:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|10
1654792000000|2022-06-09 16:26:40|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|33
1654792010000|2022-06-09 16:26:50|||||||||40
1654792020000|2022-06-09 16:27:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|27
1654792030000|2022-06-09 16:27:10|||||||||1
1654792040000|2022-06-09 16:27:20|||||||||7
1654792050000|2022-06-09 16:27:30|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|86
1654792060000|2022-06-09 16:27:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|51
1654792070000|2022-06-09 16:27:50|||||||||7
1654792080000|2022-06-09 16:28:00|||||||||9
1654792090000|2022-06-09 16:28:10|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|54
1654792100000|2022-06-09 16:28:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1654792110000|2022-06-09 16:28:30|||||||||6
1654792120000|2022-06-09 16:28:40|||||||||9
1654792130000|2022-06-09 16:28:50|||||||||1
1654792150000|2022-06-09 16:29:10|||||||||1
1654792160000|2022-06-09 16:29:20|||||||||25
1654792170000|2022-06-09 16:29:30|||||||||8
1654792180000|2022-06-09 16:29:40|||||||||28
1654792190000|2022-06-09 16:29:50|||||||||1
1654792200000|2022-06-09 16:30:00|||||||||1
1654792210000|2022-06-09 16:30:10|||||||||2
1654792220000|2022-06-09 16:30:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|12
1654792230000|2022-06-09 16:30:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|21
1654792240000|2022-06-09 16:30:40|||||||||1
1654792250000|2022-06-09 16:30:50|||||||||1
1654792260000|2022-06-09 16:31:00|||||||||15
1654792270000|2022-06-09 16:31:10|||||||||10
1654792280000|2022-06-09 16:31:20|||||||||56
1654792290000|2022-06-09 16:31:30|||||||||1
1654792300000|2022-06-09 16:31:40|||||||||41
1654792310000|2022-06-09 16:31:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|30
1654792320000|2022-06-09 16:32:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|30
1654792330000|2022-06-09 16:32:10|||||||||10
1654792340000|2022-06-09 16:32:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|33
1654792350000|2022-06-09 16:32:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|44
1654792360000|2022-06-09 16:32:40|||||||||37
1654792370000|2022-06-09 16:32:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|46
1654792380000|2022-06-09 16:33:00|||||||||1
1654792390000|2022-06-09 16:33:10|||||||||5
1654792400000|2022-06-09 16:33:20|||||||||14
1654792410000|2022-06-09 16:33:30|||||||||79
1654792430000|2022-06-09 16:33:50|||||||||8
1654792440000|2022-06-09 16:34:00|||||||||15
1654792450000|2022-06-09 16:34:10|||||||||32
1654792460000|2022-06-09 16:34:20|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|55
1654792470000|2022-06-09 16:34:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|21
1654792480000|2022-06-09 16:34:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|29
1654792490000|2022-06-09 16:34:50|||||||||17
1654792500000|2022-06-09 16:35:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|43
1654792510000|2022-06-09 16:35:10|||||||||17
1654792520000|2022-06-09 16:35:20|||||||||15
1654792530000|2022-06-09 16:35:30|||||||||1
1654792540000|2022-06-09 16:35:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|37
1654792550000|2022-06-09 16:35:50|||||||||7
1654792560000|2022-06-09 16:36:00|||||||||18
1654792570000|2022-06-09 16:36:10|||||||||1
1654792580000|2022-06-09 16:36:20|||||||||1
1654792590000|2022-06-09 16:36:30|||||||||1
1654792600000|2022-06-09 16:36:40|||||||||10
1654792610000|2022-06-09 16:36:50|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|26
1654792630000|2022-06-09 16:37:10|||||||||1
1654792640000|2022-06-09 16:37:20|||||||||1
1654792650000|2022-06-09 16:37:30|||||||||15
1654792660000|2022-06-09 16:37:40|||||||||1
1654792670000|2022-06-09 16:37:50|||||||||1
1654792680000|2022-06-09 16:38:00|||||||||1
1654792690000|2022-06-09 16:38:10|||||||||12
1654792700000|2022-06-09 16:38:20|||||||||2
1654792710000|2022-06-09 16:38:30|||||||||2
1654792720000|2022-06-09 16:38:40|||||||||1
1654792730000|2022-06-09 16:38:50|||||||||1
1654792740000|2022-06-09 16:39:00|||||||||11
1654792750000|2022-06-09 16:39:10|||||||||1
1654792760000|2022-06-09 16:39:20|||||||||29
1654792770000|2022-06-09 16:39:30|||||||||1
1654792780000|2022-06-09 16:39:40|||||||||19
1654792790000|2022-06-09 16:39:50|||||||||10
1654792810000|2022-06-09 16:40:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|25
1654792820000|2022-06-09 16:40:20|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|15
1654792830000|2022-06-09 16:40:30|||||||||2
1654792840000|2022-06-09 16:40:40|||||||||14
1654792850000|2022-06-09 16:40:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|61
1654792860000|2022-06-09 16:41:00|||||||||2
1654792870000|2022-06-09 16:41:10|||||||||31
1654792880000|2022-06-09 16:41:20|||||||||3
1654792890000|2022-06-09 16:41:30|||||||||9
1654792900000|2022-06-09 16:41:40|||||||||2
1654792910000|2022-06-09 16:41:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|146
1654792920000|2022-06-09 16:42:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|55
1654792930000|2022-06-09 16:42:10|||||||||11
1654792940000|2022-06-09 16:42:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|8
1654792950000|2022-06-09 16:42:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|36
1654792960000|2022-06-09 16:42:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|4
1654792970000|2022-06-09 16:42:50|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|3
1654792980000|2022-06-09 16:43:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|17
1654792990000|2022-06-09 16:43:10|||||||||23
1654793010000|2022-06-09 16:43:30|||||||||3
1654793020000|2022-06-09 16:43:40|||||||||1
1654793030000|2022-06-09 16:43:50|||||||||9
1654793040000|2022-06-09 16:44:00|||||||||1
1654793050000|2022-06-09 16:44:10|||||||||1
1654793060000|2022-06-09 16:44:20|||||||||52
1654793070000|2022-06-09 16:44:30|||||||||10
1654793080000|2022-06-09 16:44:40|||||||||20
1654793090000|2022-06-09 16:44:50|||||||||3
1654793100000|2022-06-09 16:45:00|||||||||2
1654793110000|2022-06-09 16:45:10|||||||||9
1654793120000|2022-06-09 16:45:20|||||||||3
1654793130000|2022-06-09 16:45:30|||||||||3
1654793140000|2022-06-09 16:45:40|||||||||90
1654793150000|2022-06-09 16:45:50|||||||||2
1654793160000|2022-06-09 16:46:00|||||||||5
1654793170000|2022-06-09 16:46:10|||||||||2
1654793180000|2022-06-09 16:46:20|||||||||33
1654793190000|2022-06-09 16:46:30|||||||||2
1654793210000|2022-06-09 16:46:50|||||||||34
1654793220000|2022-06-09 16:47:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|129
1654793230000|2022-06-09 16:47:10|||||||||120
1654793240000|2022-06-09 16:47:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|43
1654793250000|2022-06-09 16:47:30|||||||||10
1654793260000|2022-06-09 16:47:40|||||||||53
1654793270000|2022-06-09 16:47:50|||||||||6
1654793280000|2022-06-09 16:48:00|||||||||12
1654793290000|2022-06-09 16:48:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|12
1654793300000|2022-06-09 16:48:20|||||||||42
1654793310000|2022-06-09 16:48:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|28
1654793320000|2022-06-09 16:48:40|||||||||66
1654793330000|2022-06-09 16:48:50|||||||||16
1654793340000|2022-06-09 16:49:00|||||||||52
1654793350000|2022-06-09 16:49:10|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|64
1654793360000|2022-06-09 16:49:20|||||||||110
1654793370000|2022-06-09 16:49:30|||||||||27
1654793380000|2022-06-09 16:49:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|38
1654793390000|2022-06-09 16:49:50|||||||||11
1654793400000|2022-06-09 16:50:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|147
1654793410000|2022-06-09 16:50:10|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|43
1654793420000|2022-06-09 16:50:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|47
1654793430000|2022-06-09 16:50:30|||||||||7
1654793440000|2022-06-09 16:50:40|||||||||40
1654793450000|2022-06-09 16:50:50|||||||||51
1654793460000|2022-06-09 16:51:00|||||||||58
1654793470000|2022-06-09 16:51:10|||||||||143
1654793480000|2022-06-09 16:51:20|||||||||32
1654793490000|2022-06-09 16:51:30|||||||||22
1654793500000|2022-06-09 16:51:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|132
1654793510000|2022-06-09 16:51:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|45
1654793520000|2022-06-09 16:52:00|||||||||57
1654793530000|2022-06-09 16:52:10|||||||||1
1654793540000|2022-06-09 16:52:20|||||||||13
1654793550000|2022-06-09 16:52:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|95
1654793560000|2022-06-09 16:52:40|||||||||25
1654793570000|2022-06-09 16:52:50|||||||||13
1654793580000|2022-06-09 16:53:00|||||||||17
1654793590000|2022-06-09 16:53:10|||||||||37
1654793600000|2022-06-09 16:53:20|||||||||10
1654793610000|2022-06-09 16:53:30|||||||||27
1654793620000|2022-06-09 16:53:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|52
1654793630000|2022-06-09 16:53:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|115
1654793640000|2022-06-09 16:54:00|||||||||105
1654793650000|2022-06-09 16:54:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|24
1654793660000|2022-06-09 16:54:20|||||||||37
1654793670000|2022-06-09 16:54:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|50
1654793680000|2022-06-09 16:54:40|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|15
1654793690000|2022-06-09 16:54:50|||||||||20
1654793700000|2022-06-09 16:55:00|||||||||131
1654793710000|2022-06-09 16:55:10|||||||||12
1654793720000|2022-06-09 16:55:20|||||||||47
1654793730000|2022-06-09 16:55:30|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|53
1654793740000|2022-06-09 16:55:40|||||||||10
1654793750000|2022-06-09 16:55:50|||||||||48
1654793760000|2022-06-09 16:56:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|43
1654793770000|2022-06-09 16:56:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|50
1654793780000|2022-06-09 16:56:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|33
1654793790000|2022-06-09 16:56:30|||||||||24
1654793800000|2022-06-09 16:56:40|||||||||128
1654793810000|2022-06-09 16:56:50|||||||||58
1654793820000|2022-06-09 16:57:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|59
1654793830000|2022-06-09 16:57:10|||||||||8
1654793840000|2022-06-09 16:57:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|38
1654793850000|2022-06-09 16:57:30|||||||||104
1654793860000|2022-06-09 16:57:40|||||||||99
1654793870000|2022-06-09 16:57:50|||||||||14
1654793880000|2022-06-09 16:58:00|||||||||18
1654793890000|2022-06-09 16:58:10|||||||||19
1654793900000|2022-06-09 16:58:20|||||||||31
1654793910000|2022-06-09 16:58:30|||||||||39
1654793920000|2022-06-09 16:58:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|31
1654793930000|2022-06-09 16:58:50|||||||||80
1654793940000|2022-06-09 16:59:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|56
1654793950000|2022-06-09 16:59:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|13
1654793960000|2022-06-09 16:59:20|||||||||23
1654793970000|2022-06-09 16:59:30|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|73
1654793980000|2022-06-09 16:59:40|15234.8|15230.8|15230.1|15226.1|15234.8|15230.8|15230.1|15226.1|42
1654793990000|2022-06-09 16:59:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|48
1654794000000|2022-06-09 17:00:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|143
1654794010000|2022-06-09 17:00:10|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|29
1654794020000|2022-06-09 17:00:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|96
1654794030000|2022-06-09 17:00:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|65
1654794040000|2022-06-09 17:00:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|28
1654794050000|2022-06-09 17:00:50|||||||||6
1654794060000|2022-06-09 17:01:00|||||||||4
1654794070000|2022-06-09 17:01:10|||||||||27
1654794080000|2022-06-09 17:01:20|15233.3|15229.3|15237.9|15233.9|15244.2|15240.2|15233.3|15229.3|75
1654794090000|2022-06-09 17:01:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|24
1654794100000|2022-06-09 17:01:40|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|12
1654794110000|2022-06-09 17:01:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|53
1654794120000|2022-06-09 17:02:00|15242.6|15238.6|15258.3|15254.3|15258.3|15254.3|15241.1|15237.1|79
1654794130000|2022-06-09 17:02:10|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15258.3|15254.3|146
1654794140000|2022-06-09 17:02:20|15267.6|15263.6|15269.2|15265.2|15275.4|15271.4|15267.6|15263.6|197
1654794150000|2022-06-09 17:02:30|15272.3|15268.3|15273.9|15269.9|15273.9|15269.9|15269.2|15265.2|72
1654794160000|2022-06-09 17:02:40|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|437
1654794170000|2022-06-09 17:02:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|117
1654794180000|2022-06-09 17:03:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15280.1|15276.1|109
1654794190000|2022-06-09 17:03:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|104
1654794200000|2022-06-09 17:03:20|15280.1|15276.1|15283.3|15279.3|15283.3|15279.3|15280.1|15276.1|63
1654794210000|2022-06-09 17:03:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|26
1654794220000|2022-06-09 17:03:40|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|128
1654794230000|2022-06-09 17:03:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|80
1654794240000|2022-06-09 17:04:00|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|89
1654794250000|2022-06-09 17:04:10|15287.9|15283.9|15291.1|15287.1|15292.6|15288.6|15287.9|15283.9|81
1654794260000|2022-06-09 17:04:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|39
1654794270000|2022-06-09 17:04:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|29
1654794280000|2022-06-09 17:04:40|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|75
1654794290000|2022-06-09 17:04:50|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|53
1654794300000|2022-06-09 17:05:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|73
1654794310000|2022-06-09 17:05:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|170
1654794320000|2022-06-09 17:05:20|15292.6|15288.6|15287.9|15283.9|15292.6|15288.6|15287.9|15283.9|126
1654794330000|2022-06-09 17:05:30|||||||||11
1654794340000|2022-06-09 17:05:40|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|49
1654794350000|2022-06-09 17:05:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|72
1654794360000|2022-06-09 17:06:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|72
1654794370000|2022-06-09 17:06:10|||||||||20
1654794380000|2022-06-09 17:06:20|||||||||35
1654794390000|2022-06-09 17:06:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|41
1654794400000|2022-06-09 17:06:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|48
1654794410000|2022-06-09 17:06:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|12
1654794420000|2022-06-09 17:07:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|92
1654794430000|2022-06-09 17:07:10|||||||||26
1654794440000|2022-06-09 17:07:20|||||||||27
1654794450000|2022-06-09 17:07:30|||||||||63
1654794460000|2022-06-09 17:07:40|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|24
1654794470000|2022-06-09 17:07:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|40
1654794480000|2022-06-09 17:08:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|44
1654794490000|2022-06-09 17:08:10|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|83
1654794500000|2022-06-09 17:08:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|46
1654794510000|2022-06-09 17:08:30|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|30
1654794520000|2022-06-09 17:08:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|34
1654794530000|2022-06-09 17:08:50|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|78
1654794540000|2022-06-09 17:09:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|53
1654794550000|2022-06-09 17:09:10|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|27
1654794560000|2022-06-09 17:09:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|45
1654794570000|2022-06-09 17:09:30|||||||||99
1654794580000|2022-06-09 17:09:40|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|56
1654794590000|2022-06-09 17:09:50|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|70
1654794600000|2022-06-09 17:10:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|9
1654794610000|2022-06-09 17:10:10|||||||||3
1654794620000|2022-06-09 17:10:20|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|350
1654794630000|2022-06-09 17:10:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|14
1654794650000|2022-06-09 17:10:50|||||||||5
1654794670000|2022-06-09 17:11:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|16
1654794680000|2022-06-09 17:11:20|||||||||36
1654794690000|2022-06-09 17:11:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|17
1654794700000|2022-06-09 17:11:40|||||||||48
1654794710000|2022-06-09 17:11:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|20
1654794720000|2022-06-09 17:12:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|8
1654794730000|2022-06-09 17:12:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|19
1654794740000|2022-06-09 17:12:20|||||||||4
1654794750000|2022-06-09 17:12:30|||||||||7
1654794760000|2022-06-09 17:12:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|5
1654794770000|2022-06-09 17:12:50|||||||||1
1654794780000|2022-06-09 17:13:00|||||||||2
1654794800000|2022-06-09 17:13:20|||||||||2
1654794810000|2022-06-09 17:13:30|||||||||3
1654794830000|2022-06-09 17:13:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|82
1654794850000|2022-06-09 17:14:10|||||||||7
1654794860000|2022-06-09 17:14:20|||||||||20
1654794870000|2022-06-09 17:14:30|||||||||14
1654794880000|2022-06-09 17:14:40|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|29
1654794890000|2022-06-09 17:14:50|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|26
1654794900000|2022-06-09 17:15:00|||||||||9
1654794910000|2022-06-09 17:15:10|||||||||29
1654794920000|2022-06-09 17:15:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|29
1654794930000|2022-06-09 17:15:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|3
1654794940000|2022-06-09 17:15:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|28
1654794950000|2022-06-09 17:15:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|12
1654794960000|2022-06-09 17:16:00|||||||||2
1654794980000|2022-06-09 17:16:20|||||||||39
1654794990000|2022-06-09 17:16:30|||||||||6
1654795000000|2022-06-09 17:16:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|24
1654795010000|2022-06-09 17:16:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|5
1654795020000|2022-06-09 17:17:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|6
1654795030000|2022-06-09 17:17:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|47
1654795040000|2022-06-09 17:17:20|||||||||16
1654795050000|2022-06-09 17:17:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|31
1654795060000|2022-06-09 17:17:40|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|30
1654795070000|2022-06-09 17:17:50|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|50
1654795080000|2022-06-09 17:18:00|||||||||2
1654795100000|2022-06-09 17:18:20|||||||||4
1654795110000|2022-06-09 17:18:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|27
1654795120000|2022-06-09 17:18:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|84
1654795130000|2022-06-09 17:18:50|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|151
1654795140000|2022-06-09 17:19:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|18
1654795150000|2022-06-09 17:19:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|44
1654795160000|2022-06-09 17:19:20|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|16
1654795170000|2022-06-09 17:19:30|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|73
1654795180000|2022-06-09 17:19:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|11
1654795190000|2022-06-09 17:19:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|43
1654795200000|2022-06-09 17:20:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|62
1654795210000|2022-06-09 17:20:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|33
1654795220000|2022-06-09 17:20:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|19
1654795230000|2022-06-09 17:20:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|57
1654795240000|2022-06-09 17:20:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|19
1654795250000|2022-06-09 17:20:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|50
1654795260000|2022-06-09 17:21:00|||||||||2
1654795270000|2022-06-09 17:21:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|36
1654795280000|2022-06-09 17:21:20|||||||||10
1654795290000|2022-06-09 17:21:30|||||||||1
1654795300000|2022-06-09 17:21:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|13
1654795310000|2022-06-09 17:21:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|16
1654795330000|2022-06-09 17:22:10|||||||||1
1654795340000|2022-06-09 17:22:20|||||||||29
1654795350000|2022-06-09 17:22:30|||||||||1
1654795360000|2022-06-09 17:22:40|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|18
1654795370000|2022-06-09 17:22:50|||||||||6
1654795380000|2022-06-09 17:23:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|68
1654795400000|2022-06-09 17:23:20|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|81
1654795410000|2022-06-09 17:23:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|47
1654795420000|2022-06-09 17:23:40|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|23
1654795430000|2022-06-09 17:23:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|24
1654795440000|2022-06-09 17:24:00|||||||||1
1654795450000|2022-06-09 17:24:10|||||||||1
1654795460000|2022-06-09 17:24:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|62
1654795470000|2022-06-09 17:24:30|||||||||5
1654795480000|2022-06-09 17:24:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|38
1654795490000|2022-06-09 17:24:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|9
1654795520000|2022-06-09 17:25:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|29
1654795530000|2022-06-09 17:25:30|||||||||1
1654795540000|2022-06-09 17:25:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|23
1654795550000|2022-06-09 17:25:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|38
1654795560000|2022-06-09 17:26:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|27
1654795570000|2022-06-09 17:26:10|||||||||14
1654795580000|2022-06-09 17:26:20|||||||||7
1654795590000|2022-06-09 17:26:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|44
1654795600000|2022-06-09 17:26:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|11
1654795610000|2022-06-09 17:26:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|49
1654795620000|2022-06-09 17:27:00|||||||||7
1654795630000|2022-06-09 17:27:10|||||||||1
1654795640000|2022-06-09 17:27:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|55
1654795650000|2022-06-09 17:27:30|||||||||14
1654795660000|2022-06-09 17:27:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|54
1654795670000|2022-06-09 17:27:50|||||||||1
1654795680000|2022-06-09 17:28:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|26
1654795690000|2022-06-09 17:28:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|19
1654795700000|2022-06-09 17:28:20|||||||||3
1654795710000|2022-06-09 17:28:30|||||||||1
1654795720000|2022-06-09 17:28:40|||||||||1
1654795730000|2022-06-09 17:28:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|25
1654795750000|2022-06-09 17:29:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15
1654795760000|2022-06-09 17:29:20|||||||||7
1654795770000|2022-06-09 17:29:30|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|33
1654795780000|2022-06-09 17:29:40|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|4
1654795790000|2022-06-09 17:29:50|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|28
1654795800000|2022-06-09 17:30:00|||||||||8
1654795820000|2022-06-09 17:30:20|||||||||1
1654795830000|2022-06-09 17:30:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|19
1654795840000|2022-06-09 17:30:40|||||||||41
1654795850000|2022-06-09 17:30:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|66
1654795860000|2022-06-09 17:31:00|||||||||12
1654795870000|2022-06-09 17:31:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|19
1654795880000|2022-06-09 17:31:20|||||||||3
1654795890000|2022-06-09 17:31:30|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|39
1654795900000|2022-06-09 17:31:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1654795910000|2022-06-09 17:31:50|||||||||4
1654795920000|2022-06-09 17:32:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|35
1654795930000|2022-06-09 17:32:10|||||||||29
1654795940000|2022-06-09 17:32:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|9
1654795960000|2022-06-09 17:32:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|13
1654795970000|2022-06-09 17:32:50|||||||||2
1654795980000|2022-06-09 17:33:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|9
1654796000000|2022-06-09 17:33:20|||||||||1
1654796020000|2022-06-09 17:33:40|||||||||1
1654796040000|2022-06-09 17:34:00|||||||||9
1654796050000|2022-06-09 17:34:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|37
1654796060000|2022-06-09 17:34:20|||||||||3
1654796070000|2022-06-09 17:34:30|||||||||20
1654796080000|2022-06-09 17:34:40|||||||||1
1654796090000|2022-06-09 17:34:50|||||||||12
1654796100000|2022-06-09 17:35:00|||||||||1
1654796110000|2022-06-09 17:35:10|||||||||2
1654796120000|2022-06-09 17:35:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|36
1654796130000|2022-06-09 17:35:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|25
1654796140000|2022-06-09 17:35:40|||||||||20
1654796150000|2022-06-09 17:35:50|||||||||1
1654796160000|2022-06-09 17:36:00|||||||||1
1654796170000|2022-06-09 17:36:10|||||||||3
1654796180000|2022-06-09 17:36:20|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|12
1654796200000|2022-06-09 17:36:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|3
1654796210000|2022-06-09 17:36:50|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|5
1654796220000|2022-06-09 17:37:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|36
1654796240000|2022-06-09 17:37:20|||||||||1
1654796250000|2022-06-09 17:37:30|||||||||13
1654796260000|2022-06-09 17:37:40|||||||||16
1654796270000|2022-06-09 17:37:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|33
1654796280000|2022-06-09 17:38:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|12
1654796300000|2022-06-09 17:38:20|||||||||1
1654796310000|2022-06-09 17:38:30|||||||||1
1654796320000|2022-06-09 17:38:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|14
1654796330000|2022-06-09 17:38:50|||||||||1
1654796340000|2022-06-09 17:39:00|||||||||1
1654796360000|2022-06-09 17:39:20|||||||||1
1654796370000|2022-06-09 17:39:30|||||||||6
1654796380000|2022-06-09 17:39:40|||||||||6
1654796400000|2022-06-09 17:40:00|||||||||35
1654796410000|2022-06-09 17:40:10|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|41
1654796420000|2022-06-09 17:40:20|||||||||2
1654796430000|2022-06-09 17:40:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|12
1654796450000|2022-06-09 17:40:50|||||||||10
1654796470000|2022-06-09 17:41:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|30
1654796480000|2022-06-09 17:41:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|13
1654796490000|2022-06-09 17:41:30|||||||||4
1654796500000|2022-06-09 17:41:40|||||||||1
1654796510000|2022-06-09 17:41:50|||||||||1
1654796520000|2022-06-09 17:42:00|||||||||1
1654796540000|2022-06-09 17:42:20|||||||||3
1654796560000|2022-06-09 17:42:40|||||||||3
1654796580000|2022-06-09 17:43:00|||||||||3
1654796600000|2022-06-09 17:43:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|78
1654796610000|2022-06-09 17:43:30|||||||||2
1654796630000|2022-06-09 17:43:50|||||||||1
1654796640000|2022-06-09 17:44:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|69
1654796670000|2022-06-09 17:44:30|||||||||1
1654796690000|2022-06-09 17:44:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|21
1654796700000|2022-06-09 17:45:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|30
1654796710000|2022-06-09 17:45:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|23
1654796720000|2022-06-09 17:45:20|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654796730000|2022-06-09 17:45:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|1
1654796740000|2022-06-09 17:45:40|||||||||1
1654796760000|2022-06-09 17:46:00|||||||||1
1654796770000|2022-06-09 17:46:10|||||||||1
1654796780000|2022-06-09 17:46:20|||||||||41
1654796790000|2022-06-09 17:46:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|16
1654796800000|2022-06-09 17:46:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|16
1654796810000|2022-06-09 17:46:50|||||||||11
1654796820000|2022-06-09 17:47:00|||||||||20
1654796830000|2022-06-09 17:47:10|||||||||1
1654796840000|2022-06-09 17:47:20|||||||||6
1654796850000|2022-06-09 17:47:30|||||||||17
1654796860000|2022-06-09 17:47:40|||||||||5
1654796870000|2022-06-09 17:47:50|||||||||1
1654796880000|2022-06-09 17:48:00|15312.9|15308.9|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|80
1654796890000|2022-06-09 17:48:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654796900000|2022-06-09 17:48:20|||||||||3
1654796910000|2022-06-09 17:48:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|5
1654796920000|2022-06-09 17:48:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15
1654796930000|2022-06-09 17:48:50|||||||||1
1654796940000|2022-06-09 17:49:00|||||||||12
1654796950000|2022-06-09 17:49:10|||||||||1
1654796970000|2022-06-09 17:49:30|||||||||2
1654796990000|2022-06-09 17:49:50|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|63
1654797000000|2022-06-09 17:50:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|35
1654797010000|2022-06-09 17:50:10|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|21
1654797020000|2022-06-09 17:50:20|||||||||3
1654797030000|2022-06-09 17:50:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|6
1654797040000|2022-06-09 17:50:40|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|14
1654797050000|2022-06-09 17:50:50|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|7
1654797060000|2022-06-09 17:51:00|||||||||1
1654797080000|2022-06-09 17:51:20|||||||||10
1654797090000|2022-06-09 17:51:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|49
1654797100000|2022-06-09 17:51:40|||||||||24
1654797110000|2022-06-09 17:51:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|38
1654797120000|2022-06-09 17:52:00|||||||||3
1654797130000|2022-06-09 17:52:10|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|62
1654797150000|2022-06-09 17:52:30|||||||||1
1654797170000|2022-06-09 17:52:50|||||||||1
1654797180000|2022-06-09 17:53:00|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|31
1654797190000|2022-06-09 17:53:10|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|14
1654797200000|2022-06-09 17:53:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|34
1654797210000|2022-06-09 17:53:30|||||||||1
1654797230000|2022-06-09 17:53:50|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|43
1654797240000|2022-06-09 17:54:00|||||||||20
1654797250000|2022-06-09 17:54:10|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|17
1654797260000|2022-06-09 17:54:20|||||||||10
1654797280000|2022-06-09 17:54:40|||||||||3
1654797290000|2022-06-09 17:54:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|19
1654797300000|2022-06-09 17:55:00|||||||||1
1654797310000|2022-06-09 17:55:10|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|30
1654797320000|2022-06-09 17:55:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|4
1654797330000|2022-06-09 17:55:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|1
1654797350000|2022-06-09 17:55:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|25
1654797370000|2022-06-09 17:56:10|||||||||2
1654797390000|2022-06-09 17:56:30|||||||||2
1654797400000|2022-06-09 17:56:40|||||||||2
1654797410000|2022-06-09 17:56:50|||||||||3
1654797420000|2022-06-09 17:57:00|||||||||19
1654797430000|2022-06-09 17:57:10|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|59
1654797460000|2022-06-09 17:57:40|||||||||2
1654797480000|2022-06-09 17:58:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|110
1654797490000|2022-06-09 17:58:10|||||||||5
1654797510000|2022-06-09 17:58:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|9
1654797520000|2022-06-09 17:58:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|8
1654797530000|2022-06-09 17:58:50|||||||||1
1654797550000|2022-06-09 17:59:10|||||||||1
1654797570000|2022-06-09 17:59:30|||||||||1
1654797580000|2022-06-09 17:59:40|||||||||1
1654797590000|2022-06-09 17:59:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|37
1654797600000|2022-06-09 18:00:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|47
1654797610000|2022-06-09 18:00:10|||||||||23
1654797620000|2022-06-09 18:00:20|||||||||20
1654797630000|2022-06-09 18:00:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|51
1654797640000|2022-06-09 18:00:40|||||||||9
1654797650000|2022-06-09 18:00:50|||||||||5
1654797660000|2022-06-09 18:01:00|||||||||14
1654797670000|2022-06-09 18:01:10|||||||||5
1654797680000|2022-06-09 18:01:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654797690000|2022-06-09 18:01:30|||||||||7
1654797710000|2022-06-09 18:01:50|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15300.4|15296.4|76
1654797720000|2022-06-09 18:02:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|31
1654797730000|2022-06-09 18:02:10|||||||||12
1654797740000|2022-06-09 18:02:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|23
1654797750000|2022-06-09 18:02:30|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|28
1654797760000|2022-06-09 18:02:40|||||||||6
1654797770000|2022-06-09 18:02:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|12
1654797780000|2022-06-09 18:03:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|7
1654797790000|2022-06-09 18:03:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|10
1654797800000|2022-06-09 18:03:20|15303.6|15299.6|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|39
1654797810000|2022-06-09 18:03:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|4
1654797820000|2022-06-09 18:03:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654797830000|2022-06-09 18:03:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|10
1654797840000|2022-06-09 18:04:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|6
1654797850000|2022-06-09 18:04:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654797860000|2022-06-09 18:04:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|8
1654797870000|2022-06-09 18:04:30|||||||||2
1654797880000|2022-06-09 18:04:40|15300.4|15296.4|15302|15298|15302|15298|15300.4|15296.4|55
1654797890000|2022-06-09 18:04:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|27
1654797900000|2022-06-09 18:05:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|20
1654797910000|2022-06-09 18:05:10|||||||||1
1654797930000|2022-06-09 18:05:30|||||||||2
1654797950000|2022-06-09 18:05:50|||||||||1
1654797960000|2022-06-09 18:06:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|41
1654797970000|2022-06-09 18:06:10|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|3
1654797980000|2022-06-09 18:06:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|64
1654797990000|2022-06-09 18:06:30|||||||||3
1654798000000|2022-06-09 18:06:40|||||||||1
1654798010000|2022-06-09 18:06:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|18
1654798020000|2022-06-09 18:07:00|||||||||2
1654798030000|2022-06-09 18:07:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|10
1654798040000|2022-06-09 18:07:20|||||||||1
1654798050000|2022-06-09 18:07:30|||||||||1
1654798070000|2022-06-09 18:07:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|79
1654798080000|2022-06-09 18:08:00|||||||||5
1654798090000|2022-06-09 18:08:10|||||||||3
1654798100000|2022-06-09 18:08:20|||||||||9
1654798110000|2022-06-09 18:08:30|||||||||20
1654798120000|2022-06-09 18:08:40|||||||||2
1654798130000|2022-06-09 18:08:50|||||||||1
1654798140000|2022-06-09 18:09:00|||||||||11
1654798160000|2022-06-09 18:09:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|49
1654798170000|2022-06-09 18:09:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|18
1654798180000|2022-06-09 18:09:40|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|9
1654798190000|2022-06-09 18:09:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654798200000|2022-06-09 18:10:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|16
1654798210000|2022-06-09 18:10:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|6
1654798220000|2022-06-09 18:10:20|||||||||1
1654798230000|2022-06-09 18:10:30|||||||||1
1654798250000|2022-06-09 18:10:50|||||||||2
1654798260000|2022-06-09 18:11:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|38
1654798270000|2022-06-09 18:11:10|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|27
1654798280000|2022-06-09 18:11:20|||||||||5
1654798290000|2022-06-09 18:11:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|53
1654798310000|2022-06-09 18:11:50|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|14
1654798320000|2022-06-09 18:12:00|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|9
1654798330000|2022-06-09 18:12:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|8
1654798340000|2022-06-09 18:12:20|||||||||1
1654798350000|2022-06-09 18:12:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|20
1654798370000|2022-06-09 18:12:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|31
1654798380000|2022-06-09 18:13:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|3
1654798390000|2022-06-09 18:13:10|||||||||6
1654798400000|2022-06-09 18:13:20|||||||||11
1654798410000|2022-06-09 18:13:30|||||||||1
1654798420000|2022-06-09 18:13:40|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|76
1654798430000|2022-06-09 18:13:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|7
1654798440000|2022-06-09 18:14:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|21
1654798450000|2022-06-09 18:14:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|9
1654798470000|2022-06-09 18:14:30|||||||||1
1654798480000|2022-06-09 18:14:40|||||||||12
1654798490000|2022-06-09 18:14:50|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|32
1654798500000|2022-06-09 18:15:00|||||||||4
1654798520000|2022-06-09 18:15:20|||||||||1
1654798530000|2022-06-09 18:15:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|79
1654798540000|2022-06-09 18:15:40|||||||||6
1654798550000|2022-06-09 18:15:50|||||||||7
1654798560000|2022-06-09 18:16:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|47
1654798570000|2022-06-09 18:16:10|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|3
1654798590000|2022-06-09 18:16:30|||||||||9
1654798600000|2022-06-09 18:16:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|22
1654798610000|2022-06-09 18:16:50|||||||||4
1654798620000|2022-06-09 18:17:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|5
1654798630000|2022-06-09 18:17:10|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|5
1654798640000|2022-06-09 18:17:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|18
1654798650000|2022-06-09 18:17:30|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|40
1654798660000|2022-06-09 18:17:40|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|8
1654798670000|2022-06-09 18:17:50|||||||||10
1654798680000|2022-06-09 18:18:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|14
1654798690000|2022-06-09 18:18:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|1
1654798700000|2022-06-09 18:18:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|4
1654798710000|2022-06-09 18:18:30|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|27
1654798720000|2022-06-09 18:18:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|13
1654798730000|2022-06-09 18:18:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|16
1654798740000|2022-06-09 18:19:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|22
1654798750000|2022-06-09 18:19:10|||||||||13
1654798760000|2022-06-09 18:19:20|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|23
1654798790000|2022-06-09 18:19:50|||||||||1
1654798800000|2022-06-09 18:20:00|||||||||2
1654798810000|2022-06-09 18:20:10|||||||||2
1654798820000|2022-06-09 18:20:20|||||||||1
1654798830000|2022-06-09 18:20:30|||||||||2
1654798840000|2022-06-09 18:20:40|||||||||2
1654798850000|2022-06-09 18:20:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|14
1654798860000|2022-06-09 18:21:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|23
1654798870000|2022-06-09 18:21:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|12
1654798880000|2022-06-09 18:21:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|49
1654798890000|2022-06-09 18:21:30|||||||||3
1654798900000|2022-06-09 18:21:40|||||||||1
1654798920000|2022-06-09 18:22:00|||||||||1
1654798930000|2022-06-09 18:22:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|41
1654798960000|2022-06-09 18:22:40|||||||||3
1654798970000|2022-06-09 18:22:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|42
1654798990000|2022-06-09 18:23:10|||||||||2
1654799000000|2022-06-09 18:23:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|62
1654799010000|2022-06-09 18:23:30|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|9
1654799040000|2022-06-09 18:24:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|6
1654799050000|2022-06-09 18:24:10|||||||||6
1654799060000|2022-06-09 18:24:20|||||||||1
1654799070000|2022-06-09 18:24:30|||||||||8
1654799080000|2022-06-09 18:24:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|88
1654799100000|2022-06-09 18:25:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|8
1654799110000|2022-06-09 18:25:10|15303.6|15299.6|15306.7|15302.7|15308.3|15304.3|15303.6|15299.6|32
1654799120000|2022-06-09 18:25:20|||||||||1
1654799130000|2022-06-09 18:25:30|||||||||4
1654799140000|2022-06-09 18:25:40|||||||||22
1654799150000|2022-06-09 18:25:50|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|14
1654799160000|2022-06-09 18:26:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|9
1654799170000|2022-06-09 18:26:10|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|26
1654799180000|2022-06-09 18:26:20|||||||||27
1654799190000|2022-06-09 18:26:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|20
1654799210000|2022-06-09 18:26:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|92
1654799230000|2022-06-09 18:27:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|48
1654799240000|2022-06-09 18:27:20|||||||||1
1654799260000|2022-06-09 18:27:40|||||||||3
1654799270000|2022-06-09 18:27:50|||||||||17
1654799280000|2022-06-09 18:28:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|29
1654799290000|2022-06-09 18:28:10|||||||||2
1654799300000|2022-06-09 18:28:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|6
1654799310000|2022-06-09 18:28:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|24
1654799320000|2022-06-09 18:28:40|||||||||2
1654799330000|2022-06-09 18:28:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654799350000|2022-06-09 18:29:10|||||||||1
1654799360000|2022-06-09 18:29:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|27
1654799380000|2022-06-09 18:29:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|11
1654799400000|2022-06-09 18:30:00|||||||||1
1654799410000|2022-06-09 18:30:10|||||||||16
1654799430000|2022-06-09 18:30:30|||||||||1
1654799440000|2022-06-09 18:30:40|||||||||14
1654799460000|2022-06-09 18:31:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|13
1654799470000|2022-06-09 18:31:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|22
1654799480000|2022-06-09 18:31:20|||||||||13
1654799490000|2022-06-09 18:31:30|||||||||5
1654799500000|2022-06-09 18:31:40|||||||||1
1654799510000|2022-06-09 18:31:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|10
1654799520000|2022-06-09 18:32:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|4
1654799530000|2022-06-09 18:32:10|||||||||1
1654799540000|2022-06-09 18:32:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1654799550000|2022-06-09 18:32:30|||||||||1
1654799560000|2022-06-09 18:32:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|11
1654799580000|2022-06-09 18:33:00|||||||||1
1654799600000|2022-06-09 18:33:20|||||||||1
1654799620000|2022-06-09 18:33:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|36
1654799630000|2022-06-09 18:33:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|12
1654799640000|2022-06-09 18:34:00|||||||||1
1654799650000|2022-06-09 18:34:10|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|34
1654799660000|2022-06-09 18:34:20|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|12
1654799670000|2022-06-09 18:34:30|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|13
1654799680000|2022-06-09 18:34:40|||||||||1
1654799690000|2022-06-09 18:34:50|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|38
1654799700000|2022-06-09 18:35:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|44
1654799710000|2022-06-09 18:35:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|26
1654799720000|2022-06-09 18:35:20|||||||||12
1654799740000|2022-06-09 18:35:40|||||||||1
1654799750000|2022-06-09 18:35:50|||||||||1
1654799760000|2022-06-09 18:36:00|||||||||3
1654799790000|2022-06-09 18:36:30|||||||||1
1654799810000|2022-06-09 18:36:50|||||||||4
1654799820000|2022-06-09 18:37:00|||||||||1
1654799840000|2022-06-09 18:37:20|||||||||1
1654799850000|2022-06-09 18:37:30|||||||||23
1654799860000|2022-06-09 18:37:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|55
1654799870000|2022-06-09 18:37:50|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|35
1654799880000|2022-06-09 18:38:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654799890000|2022-06-09 18:38:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|11
1654799900000|2022-06-09 18:38:20|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|10
1654799910000|2022-06-09 18:38:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654799920000|2022-06-09 18:38:40|||||||||1
1654799940000|2022-06-09 18:39:00|||||||||1
1654799950000|2022-06-09 18:39:10|||||||||1
1654799960000|2022-06-09 18:39:20|||||||||1
1654799980000|2022-06-09 18:39:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|24
1654799990000|2022-06-09 18:39:50|||||||||27
1654800000000|2022-06-09 18:40:00|||||||||16
1654800010000|2022-06-09 18:40:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654800020000|2022-06-09 18:40:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|11
1654800030000|2022-06-09 18:40:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|14
1654800040000|2022-06-09 18:40:40|||||||||1
1654800060000|2022-06-09 18:41:00|||||||||1
1654800070000|2022-06-09 18:41:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|9
1654800080000|2022-06-09 18:41:20|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|36
1654800090000|2022-06-09 18:41:30|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|10
1654800100000|2022-06-09 18:41:40|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1654800110000|2022-06-09 18:41:50|||||||||1
1654800120000|2022-06-09 18:42:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|13
1654800150000|2022-06-09 18:42:30|||||||||3
1654800160000|2022-06-09 18:42:40|||||||||1
1654800170000|2022-06-09 18:42:50|||||||||11
1654800180000|2022-06-09 18:43:00|||||||||1
1654800200000|2022-06-09 18:43:20|||||||||1
1654800210000|2022-06-09 18:43:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|10
1654800220000|2022-06-09 18:43:40|||||||||4
1654800230000|2022-06-09 18:43:50|||||||||12
1654800250000|2022-06-09 18:44:10|||||||||1
1654800260000|2022-06-09 18:44:20|||||||||1
1654800270000|2022-06-09 18:44:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|75
1654800290000|2022-06-09 18:44:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|22
1654800300000|2022-06-09 18:45:00|||||||||2
1654800320000|2022-06-09 18:45:20|||||||||1
1654800330000|2022-06-09 18:45:30|||||||||1
1654800340000|2022-06-09 18:45:40|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|39
1654800360000|2022-06-09 18:46:00|||||||||67
1654800370000|2022-06-09 18:46:10|||||||||1
1654800380000|2022-06-09 18:46:20|||||||||1
1654800390000|2022-06-09 18:46:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|17
1654800400000|2022-06-09 18:46:40|||||||||5
1654800420000|2022-06-09 18:47:00|||||||||1
1654800430000|2022-06-09 18:47:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|19
1654800440000|2022-06-09 18:47:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|2
1654800450000|2022-06-09 18:47:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654800470000|2022-06-09 18:47:50|||||||||1
1654800480000|2022-06-09 18:48:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|15
1654800490000|2022-06-09 18:48:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|3
1654800500000|2022-06-09 18:48:20|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|18
1654800510000|2022-06-09 18:48:30|15302|15298|15302|15298|15302|15298|15302|15298|3
1654800520000|2022-06-09 18:48:40|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|10
1654800530000|2022-06-09 18:48:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654800540000|2022-06-09 18:49:00|||||||||5
1654800550000|2022-06-09 18:49:10|||||||||2
1654800560000|2022-06-09 18:49:20|||||||||19
1654800590000|2022-06-09 18:49:50|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|30
1654800600000|2022-06-09 18:50:00|||||||||7
1654800610000|2022-06-09 18:50:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|10
1654800620000|2022-06-09 18:50:20|||||||||2
1654800630000|2022-06-09 18:50:30|||||||||10
1654800640000|2022-06-09 18:50:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|37
1654800650000|2022-06-09 18:50:50|||||||||2
1654800660000|2022-06-09 18:51:00|||||||||3
1654800670000|2022-06-09 18:51:10|||||||||3
1654800680000|2022-06-09 18:51:20|||||||||2
1654800690000|2022-06-09 18:51:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15
1654800700000|2022-06-09 18:51:40|||||||||2
1654800710000|2022-06-09 18:51:50|||||||||3
1654800720000|2022-06-09 18:52:00|||||||||4
1654800730000|2022-06-09 18:52:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654800740000|2022-06-09 18:52:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|46
1654800750000|2022-06-09 18:52:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1654800760000|2022-06-09 18:52:40|||||||||3
1654800770000|2022-06-09 18:52:50|||||||||2
1654800780000|2022-06-09 18:53:00|||||||||23
1654800800000|2022-06-09 18:53:20|||||||||2
1654800810000|2022-06-09 18:53:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15
1654800820000|2022-06-09 18:53:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|29
1654800830000|2022-06-09 18:53:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|33
1654800840000|2022-06-09 18:54:00|||||||||3
1654800850000|2022-06-09 18:54:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|8
1654800860000|2022-06-09 18:54:20|||||||||5
1654800870000|2022-06-09 18:54:30|||||||||2
1654800880000|2022-06-09 18:54:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|26
1654800890000|2022-06-09 18:54:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|4
1654800900000|2022-06-09 18:55:00|||||||||3
1654800910000|2022-06-09 18:55:10|||||||||10
1654800920000|2022-06-09 18:55:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|43
1654800940000|2022-06-09 18:55:40|||||||||2
1654800950000|2022-06-09 18:55:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|13
1654800960000|2022-06-09 18:56:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|47
1654800970000|2022-06-09 18:56:10|||||||||2
1654800980000|2022-06-09 18:56:20|||||||||3
1654800990000|2022-06-09 18:56:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|10
1654801000000|2022-06-09 18:56:40|||||||||6
1654801010000|2022-06-09 18:56:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|40
1654801020000|2022-06-09 18:57:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|44
1654801030000|2022-06-09 18:57:10|||||||||4
1654801040000|2022-06-09 18:57:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|43
1654801050000|2022-06-09 18:57:30|||||||||10
1654801060000|2022-06-09 18:57:40|||||||||3
1654801070000|2022-06-09 18:57:50|||||||||1
1654801080000|2022-06-09 18:58:00|||||||||12
1654801090000|2022-06-09 18:58:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|44
1654801100000|2022-06-09 18:58:20|||||||||7
1654801110000|2022-06-09 18:58:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|31
1654801120000|2022-06-09 18:58:40|||||||||1
1654801130000|2022-06-09 18:58:50|||||||||20
1654801140000|2022-06-09 18:59:00|||||||||16
1654801150000|2022-06-09 18:59:10|||||||||8
1654801160000|2022-06-09 18:59:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15302|15298|25
1654801170000|2022-06-09 18:59:30|||||||||9
1654801180000|2022-06-09 18:59:40|||||||||49
1654801190000|2022-06-09 18:59:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|121
1654801200000|2022-06-09 19:00:00|||||||||11
1654801210000|2022-06-09 19:00:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|85
1654801220000|2022-06-09 19:00:20|||||||||6
1654801230000|2022-06-09 19:00:30|||||||||14
1654801240000|2022-06-09 19:00:40|||||||||19
1654801250000|2022-06-09 19:00:50|||||||||3
1654801260000|2022-06-09 19:01:00|||||||||2
1654801270000|2022-06-09 19:01:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|72
1654801280000|2022-06-09 19:01:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|34
1654801290000|2022-06-09 19:01:30|||||||||2
1654801300000|2022-06-09 19:01:40|||||||||4
1654801310000|2022-06-09 19:01:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|191
1654801320000|2022-06-09 19:02:00|||||||||33
1654801330000|2022-06-09 19:02:10|||||||||2
1654801340000|2022-06-09 19:02:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|18
1654801350000|2022-06-09 19:02:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|65
1654801360000|2022-06-09 19:02:40|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|19
1654801380000|2022-06-09 19:03:00|||||||||1
1654801390000|2022-06-09 19:03:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|9
1654801400000|2022-06-09 19:03:20|||||||||6
1654801410000|2022-06-09 19:03:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|35
1654801420000|2022-06-09 19:03:40|||||||||31
1654801430000|2022-06-09 19:03:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|13
1654801440000|2022-06-09 19:04:00|||||||||9
1654801450000|2022-06-09 19:04:10|||||||||22
1654801460000|2022-06-09 19:04:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|37
1654801470000|2022-06-09 19:04:30|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15311.4|15307.4|81
1654801480000|2022-06-09 19:04:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|139
1654801490000|2022-06-09 19:04:50|||||||||37
1654801510000|2022-06-09 19:05:10|||||||||3
1654801520000|2022-06-09 19:05:20|||||||||1
1654801530000|2022-06-09 19:05:30|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|44
1654801540000|2022-06-09 19:05:40|||||||||1
1654801560000|2022-06-09 19:06:00|||||||||2
1654801570000|2022-06-09 19:06:10|||||||||2
1654801590000|2022-06-09 19:06:30|||||||||3
1654801600000|2022-06-09 19:06:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|24
1654801620000|2022-06-09 19:07:00|||||||||8
1654801630000|2022-06-09 19:07:10|||||||||41
1654801640000|2022-06-09 19:07:20|||||||||2
1654801650000|2022-06-09 19:07:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|10
1654801660000|2022-06-09 19:07:40|||||||||1
1654801680000|2022-06-09 19:08:00|||||||||5
1654801690000|2022-06-09 19:08:10|||||||||1
1654801700000|2022-06-09 19:08:20|||||||||1
1654801710000|2022-06-09 19:08:30|||||||||1
1654801720000|2022-06-09 19:08:40|||||||||12
1654801730000|2022-06-09 19:08:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|85
1654801740000|2022-06-09 19:09:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|19
1654801750000|2022-06-09 19:09:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|37
1654801770000|2022-06-09 19:09:30|||||||||3
1654801780000|2022-06-09 19:09:40|||||||||1
1654801790000|2022-06-09 19:09:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1654801800000|2022-06-09 19:10:00|||||||||3
1654801810000|2022-06-09 19:10:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|6
1654801830000|2022-06-09 19:10:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|11
1654801840000|2022-06-09 19:10:40|||||||||1
1654801860000|2022-06-09 19:11:00|||||||||1
1654801870000|2022-06-09 19:11:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|8
1654801880000|2022-06-09 19:11:20|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|24
1654801900000|2022-06-09 19:11:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|17
1654801910000|2022-06-09 19:11:50|||||||||1
1654801920000|2022-06-09 19:12:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|43
1654801930000|2022-06-09 19:12:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1654801950000|2022-06-09 19:12:30|||||||||1
1654801960000|2022-06-09 19:12:40|||||||||3
1654801980000|2022-06-09 19:13:00|||||||||13
1654801990000|2022-06-09 19:13:10|||||||||1
1654802000000|2022-06-09 19:13:20|||||||||1
1654802020000|2022-06-09 19:13:40|||||||||3
1654802030000|2022-06-09 19:13:50|||||||||1
1654802040000|2022-06-09 19:14:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|56
1654802050000|2022-06-09 19:14:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|11
1654802070000|2022-06-09 19:14:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|22
1654802080000|2022-06-09 19:14:40|||||||||1
1654802090000|2022-06-09 19:14:50|||||||||6
1654802100000|2022-06-09 19:15:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|40
1654802110000|2022-06-09 19:15:10|||||||||1
1654802120000|2022-06-09 19:15:20|||||||||1
1654802130000|2022-06-09 19:15:30|||||||||1
1654802140000|2022-06-09 19:15:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|37
1654802150000|2022-06-09 19:15:50|||||||||3
1654802160000|2022-06-09 19:16:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|7
1654802170000|2022-06-09 19:16:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|14
1654802180000|2022-06-09 19:16:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|7
1654802190000|2022-06-09 19:16:30|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|12
1654802210000|2022-06-09 19:16:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|13
1654802220000|2022-06-09 19:17:00|||||||||1
1654802240000|2022-06-09 19:17:20|||||||||2
1654802250000|2022-06-09 19:17:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|3
1654802260000|2022-06-09 19:17:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|37
1654802280000|2022-06-09 19:18:00|||||||||1
1654802290000|2022-06-09 19:18:10|||||||||1
1654802300000|2022-06-09 19:18:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|9
1654802310000|2022-06-09 19:18:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|14
1654802340000|2022-06-09 19:19:00|||||||||2
1654802360000|2022-06-09 19:19:20|||||||||1
1654802370000|2022-06-09 19:19:30|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|38
1654802380000|2022-06-09 19:19:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654802390000|2022-06-09 19:19:50|||||||||1
1654802400000|2022-06-09 19:20:00|||||||||2
1654802410000|2022-06-09 19:20:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|3
1654802420000|2022-06-09 19:20:20|||||||||1
1654802430000|2022-06-09 19:20:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|16
1654802440000|2022-06-09 19:20:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|5
1654802460000|2022-06-09 19:21:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|13
1654802470000|2022-06-09 19:21:10|||||||||1
1654802490000|2022-06-09 19:21:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|39
1654802500000|2022-06-09 19:21:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|4
1654802510000|2022-06-09 19:21:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|6
1654802520000|2022-06-09 19:22:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|9
1654802530000|2022-06-09 19:22:10|||||||||4
1654802540000|2022-06-09 19:22:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|38
1654802550000|2022-06-09 19:22:30|||||||||4
1654802560000|2022-06-09 19:22:40|||||||||18
1654802570000|2022-06-09 19:22:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|6
1654802580000|2022-06-09 19:23:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|11
1654802590000|2022-06-09 19:23:10|||||||||1
1654802610000|2022-06-09 19:23:30|||||||||1
1654802630000|2022-06-09 19:23:50|||||||||1
1654802640000|2022-06-09 19:24:00|||||||||2
1654802660000|2022-06-09 19:24:20|||||||||1
1654802680000|2022-06-09 19:24:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654802700000|2022-06-09 19:25:00|||||||||16
1654802710000|2022-06-09 19:25:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15
1654802720000|2022-06-09 19:25:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|6
1654802730000|2022-06-09 19:25:30|||||||||1
1654802750000|2022-06-09 19:25:50|||||||||12
1654802780000|2022-06-09 19:26:20|||||||||1
1654802790000|2022-06-09 19:26:30|||||||||32
1654802800000|2022-06-09 19:26:40|||||||||1
1654802810000|2022-06-09 19:26:50|||||||||18
1654802820000|2022-06-09 19:27:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|3
1654802830000|2022-06-09 19:27:10|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|5
1654802840000|2022-06-09 19:27:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654802850000|2022-06-09 19:27:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|10
1654802880000|2022-06-09 19:28:00|||||||||30
1654802890000|2022-06-09 19:28:10|||||||||17
1654802900000|2022-06-09 19:28:20|||||||||1
1654802910000|2022-06-09 19:28:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|23
1654802920000|2022-06-09 19:28:40|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|6
1654802930000|2022-06-09 19:28:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|9
1654802940000|2022-06-09 19:29:00|||||||||9
1654802950000|2022-06-09 19:29:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|27
1654802960000|2022-06-09 19:29:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|8
1654802980000|2022-06-09 19:29:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|5
1654803000000|2022-06-09 19:30:00|||||||||1
1654803010000|2022-06-09 19:30:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|88
1654803020000|2022-06-09 19:30:20|||||||||8
1654803040000|2022-06-09 19:30:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1654803050000|2022-06-09 19:30:50|||||||||2
1654803060000|2022-06-09 19:31:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|72
1654803070000|2022-06-09 19:31:10|||||||||6
1654803080000|2022-06-09 19:31:20|||||||||24
1654803090000|2022-06-09 19:31:30|||||||||66
1654803100000|2022-06-09 19:31:40|||||||||2
1654803120000|2022-06-09 19:32:00|||||||||81
1654803130000|2022-06-09 19:32:10|||||||||3
1654803140000|2022-06-09 19:32:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|16
1654803150000|2022-06-09 19:32:30|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|33
1654803170000|2022-06-09 19:32:50|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|11
1654803180000|2022-06-09 19:33:00|||||||||6
1654803190000|2022-06-09 19:33:10|||||||||2
1654803200000|2022-06-09 19:33:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|34
1654803210000|2022-06-09 19:33:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|7
1654803220000|2022-06-09 19:33:40|||||||||2
1654803230000|2022-06-09 19:33:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|23
1654803240000|2022-06-09 19:34:00|||||||||2
1654803260000|2022-06-09 19:34:20|||||||||14
1654803270000|2022-06-09 19:34:30|||||||||30
1654803280000|2022-06-09 19:34:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|11
1654803300000|2022-06-09 19:35:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|8
1654803310000|2022-06-09 19:35:10|||||||||2
1654803320000|2022-06-09 19:35:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|21
1654803330000|2022-06-09 19:35:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|47
1654803340000|2022-06-09 19:35:40|||||||||6
1654803360000|2022-06-09 19:36:00|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|13
1654803370000|2022-06-09 19:36:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|5
1654803380000|2022-06-09 19:36:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|8
1654803390000|2022-06-09 19:36:30|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|9
1654803410000|2022-06-09 19:36:50|||||||||1
1654803430000|2022-06-09 19:37:10|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|6
1654803440000|2022-06-09 19:37:20|||||||||1
1654803460000|2022-06-09 19:37:40|||||||||56
1654803480000|2022-06-09 19:38:00|||||||||2
1654803490000|2022-06-09 19:38:10|||||||||1
1654803500000|2022-06-09 19:38:20|||||||||3
1654803510000|2022-06-09 19:38:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|9
1654803530000|2022-06-09 19:38:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|44
1654803540000|2022-06-09 19:39:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|10
1654803550000|2022-06-09 19:39:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|52
1654803560000|2022-06-09 19:39:20|||||||||24
1654803580000|2022-06-09 19:39:40|||||||||1
1654803590000|2022-06-09 19:39:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|8
1654803600000|2022-06-09 19:40:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|8
1654803610000|2022-06-09 19:40:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1654803630000|2022-06-09 19:40:30|||||||||21
1654803650000|2022-06-09 19:40:50|||||||||1
1654803660000|2022-06-09 19:41:00|||||||||2
1654803670000|2022-06-09 19:41:10|||||||||2
1654803680000|2022-06-09 19:41:20|||||||||2
1654803690000|2022-06-09 19:41:30|||||||||1
1654803700000|2022-06-09 19:41:40|||||||||2
1654803710000|2022-06-09 19:41:50|||||||||1
1654803720000|2022-06-09 19:42:00|||||||||1
1654803730000|2022-06-09 19:42:10|||||||||9
1654803740000|2022-06-09 19:42:20|||||||||7
1654803750000|2022-06-09 19:42:30|||||||||22
1654803760000|2022-06-09 19:42:40|||||||||23
1654803780000|2022-06-09 19:43:00|||||||||9
1654803790000|2022-06-09 19:43:10|||||||||27
1654803800000|2022-06-09 19:43:20|||||||||3
1654803810000|2022-06-09 19:43:30|||||||||2
1654803820000|2022-06-09 19:43:40|||||||||1
1654803830000|2022-06-09 19:43:50|||||||||4
1654803840000|2022-06-09 19:44:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|38
1654803850000|2022-06-09 19:44:10|||||||||8
1654803860000|2022-06-09 19:44:20|||||||||4
1654803870000|2022-06-09 19:44:30|||||||||5
1654803880000|2022-06-09 19:44:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|30
1654803890000|2022-06-09 19:44:50|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|34
1654803900000|2022-06-09 19:45:00|||||||||4
1654803910000|2022-06-09 19:45:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|11
1654803920000|2022-06-09 19:45:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|10
1654803930000|2022-06-09 19:45:30|||||||||4
1654803940000|2022-06-09 19:45:40|||||||||9
1654803950000|2022-06-09 19:45:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|49
1654803960000|2022-06-09 19:46:00|||||||||4
1654803970000|2022-06-09 19:46:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|38
1654803980000|2022-06-09 19:46:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|6
1654803990000|2022-06-09 19:46:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|26
1654804000000|2022-06-09 19:46:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1654804010000|2022-06-09 19:46:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|13
1654804020000|2022-06-09 19:47:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|20
1654804030000|2022-06-09 19:47:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|12
1654804040000|2022-06-09 19:47:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|21
1654804050000|2022-06-09 19:47:30|||||||||3
1654804060000|2022-06-09 19:47:40|||||||||10
1654804070000|2022-06-09 19:47:50|||||||||3
1654804080000|2022-06-09 19:48:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|16
1654804090000|2022-06-09 19:48:10|||||||||10
1654804100000|2022-06-09 19:48:20|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|32
1654804110000|2022-06-09 19:48:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|9
1654804120000|2022-06-09 19:48:40|||||||||63
1654804130000|2022-06-09 19:48:50|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|64
1654804140000|2022-06-09 19:49:00|||||||||2
1654804150000|2022-06-09 19:49:10|||||||||12
1654804160000|2022-06-09 19:49:20|||||||||3
1654804170000|2022-06-09 19:49:30|||||||||3
1654804180000|2022-06-09 19:49:40|||||||||11
1654804190000|2022-06-09 19:49:50|||||||||2
1654804200000|2022-06-09 19:50:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|38
1654804210000|2022-06-09 19:50:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|55
1654804220000|2022-06-09 19:50:20|||||||||10
1654804230000|2022-06-09 19:50:30|||||||||2
1654804240000|2022-06-09 19:50:40|||||||||3
1654804250000|2022-06-09 19:50:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|5
1654804260000|2022-06-09 19:51:00|||||||||24
1654804270000|2022-06-09 19:51:10|||||||||1
1654804280000|2022-06-09 19:51:20|||||||||9
1654804290000|2022-06-09 19:51:30|||||||||29
1654804300000|2022-06-09 19:51:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|2
1654804310000|2022-06-09 19:51:50|||||||||2
1654804320000|2022-06-09 19:52:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|49
1654804330000|2022-06-09 19:52:10|||||||||1
1654804340000|2022-06-09 19:52:20|||||||||15
1654804360000|2022-06-09 19:52:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|37
1654804370000|2022-06-09 19:52:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|7
1654804380000|2022-06-09 19:53:00|||||||||8
1654804390000|2022-06-09 19:53:10|||||||||10
1654804400000|2022-06-09 19:53:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|26
1654804410000|2022-06-09 19:53:30|||||||||3
1654804420000|2022-06-09 19:53:40|||||||||7
1654804430000|2022-06-09 19:53:50|||||||||4
1654804440000|2022-06-09 19:54:00|||||||||20
1654804450000|2022-06-09 19:54:10|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|30
1654804460000|2022-06-09 19:54:20|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|32
1654804470000|2022-06-09 19:54:30|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|51
1654804480000|2022-06-09 19:54:40|||||||||10
1654804500000|2022-06-09 19:55:00|||||||||42
1654804510000|2022-06-09 19:55:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|1
1654804520000|2022-06-09 19:55:20|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|132
1654804530000|2022-06-09 19:55:30|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|45
1654804540000|2022-06-09 19:55:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|4
1654804550000|2022-06-09 19:55:50|||||||||26
1654804560000|2022-06-09 19:56:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|68
1654804570000|2022-06-09 19:56:10|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|68
1654804580000|2022-06-09 19:56:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|94
1654804590000|2022-06-09 19:56:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|48
1654804600000|2022-06-09 19:56:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|174
1654804610000|2022-06-09 19:56:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|98
1654804620000|2022-06-09 19:57:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|166
1654804630000|2022-06-09 19:57:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|87
1654804640000|2022-06-09 19:57:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|92
1654804650000|2022-06-09 19:57:30|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|136
1654804660000|2022-06-09 19:57:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|77
1654804670000|2022-06-09 19:57:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|66
1654804680000|2022-06-09 19:58:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|104
1654804690000|2022-06-09 19:58:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|154
1654804700000|2022-06-09 19:58:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|194
1654804710000|2022-06-09 19:58:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|120
1654804720000|2022-06-09 19:58:40|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|64
1654804730000|2022-06-09 19:58:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|74
1654804740000|2022-06-09 19:59:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|73
1654804750000|2022-06-09 19:59:10|||||||||65
1654804760000|2022-06-09 19:59:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|111
1654804770000|2022-06-09 19:59:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|184
1654804780000|2022-06-09 19:59:40|15309.8|15305.8|15314.5|15310.5|15314.5|15310.5|15309.8|15305.8|302
1654804790000|2022-06-09 19:59:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|223
1654804800000|2022-06-09 20:00:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|134
1654804810000|2022-06-09 20:00:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|12
1654804820000|2022-06-09 20:00:20|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|82
1654804830000|2022-06-09 20:00:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|62
1654804840000|2022-06-09 20:00:40|||||||||18
1654804850000|2022-06-09 20:00:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|30
1654804860000|2022-06-09 20:01:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|22
1654804870000|2022-06-09 20:01:10|||||||||5
1654804880000|2022-06-09 20:01:20|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|142
1654804890000|2022-06-09 20:01:30|||||||||18
1654804910000|2022-06-09 20:01:50|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|58
1654804920000|2022-06-09 20:02:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|77
1654804930000|2022-06-09 20:02:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|16
1654804940000|2022-06-09 20:02:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|1
1654804950000|2022-06-09 20:02:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|1
1654804960000|2022-06-09 20:02:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|18
1654804970000|2022-06-09 20:02:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|30
1654804980000|2022-06-09 20:03:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|8
1654804990000|2022-06-09 20:03:10|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|6
1654805010000|2022-06-09 20:03:30|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|7
1654805020000|2022-06-09 20:03:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|9
1654805030000|2022-06-09 20:03:50|||||||||9
1654805040000|2022-06-09 20:04:00|||||||||4
1654805050000|2022-06-09 20:04:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|17
1654805070000|2022-06-09 20:04:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|18
1654805080000|2022-06-09 20:04:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|4
1654805090000|2022-06-09 20:04:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|13
1654805100000|2022-06-09 20:05:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|6
1654805110000|2022-06-09 20:05:10|||||||||2
1654805130000|2022-06-09 20:05:30|||||||||1
1654805140000|2022-06-09 20:05:40|||||||||1
1654805160000|2022-06-09 20:06:00|||||||||11
1654805170000|2022-06-09 20:06:10|||||||||35
1654805180000|2022-06-09 20:06:20|||||||||1
1654805190000|2022-06-09 20:06:30|||||||||1
1654805200000|2022-06-09 20:06:40|||||||||1
1654805210000|2022-06-09 20:06:50|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|5
1654805220000|2022-06-09 20:07:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|8
1654805230000|2022-06-09 20:07:10|||||||||5
1654805250000|2022-06-09 20:07:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|26
1654805260000|2022-06-09 20:07:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|21
1654805280000|2022-06-09 20:08:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|78
1654805290000|2022-06-09 20:08:10|||||||||1
1654805300000|2022-06-09 20:08:20|||||||||1
1654805310000|2022-06-09 20:08:30|||||||||1
1654805320000|2022-06-09 20:08:40|||||||||25
1654805330000|2022-06-09 20:08:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|11
1654805340000|2022-06-09 20:09:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|7
1654805350000|2022-06-09 20:09:10|||||||||1
1654805360000|2022-06-09 20:09:20|||||||||1
1654805380000|2022-06-09 20:09:40|||||||||1
1654805390000|2022-06-09 20:09:50|||||||||10
1654805400000|2022-06-09 20:10:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|32
1654805410000|2022-06-09 20:10:10|||||||||3
1654805420000|2022-06-09 20:10:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|51
1654805430000|2022-06-09 20:10:30|||||||||74
1654805450000|2022-06-09 20:10:50|||||||||1
1654805460000|2022-06-09 20:11:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|14
1654805470000|2022-06-09 20:11:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|12
1654805480000|2022-06-09 20:11:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|19
1654805490000|2022-06-09 20:11:30|||||||||9
1654805500000|2022-06-09 20:11:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|56
1654805510000|2022-06-09 20:11:50|||||||||46
1654805520000|2022-06-09 20:12:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|33
1654805530000|2022-06-09 20:12:10|||||||||2
1654805540000|2022-06-09 20:12:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|63
1654805550000|2022-06-09 20:12:30|15303.6|15299.6|15308.3|15304.3|15308.3|15304.3|15303.6|15299.6|71
1654805560000|2022-06-09 20:12:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|8
1654805570000|2022-06-09 20:12:50|||||||||75
1654805590000|2022-06-09 20:13:10|||||||||3
1654805600000|2022-06-09 20:13:20|||||||||18
1654805610000|2022-06-09 20:13:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15
1654805620000|2022-06-09 20:13:40|||||||||5
1654805640000|2022-06-09 20:14:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|29
1654805650000|2022-06-09 20:14:10|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|29
1654805660000|2022-06-09 20:14:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|5
1654805670000|2022-06-09 20:14:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654805690000|2022-06-09 20:14:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|29
1654805700000|2022-06-09 20:15:00|||||||||9
1654805710000|2022-06-09 20:15:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|8
1654805730000|2022-06-09 20:15:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|47
1654805750000|2022-06-09 20:15:50|15311.4|15307.4|15314.5|15310.5|15314.5|15310.5|15311.4|15307.4|45
1654805760000|2022-06-09 20:16:00|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|13
1654805770000|2022-06-09 20:16:10|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|35
1654805780000|2022-06-09 20:16:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|43
1654805790000|2022-06-09 20:16:30|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|5
1654805800000|2022-06-09 20:16:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654805820000|2022-06-09 20:17:00|||||||||2
1654805830000|2022-06-09 20:17:10|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|38
1654805850000|2022-06-09 20:17:30|||||||||1
1654805880000|2022-06-09 20:18:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|5
1654805930000|2022-06-09 20:18:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|2
1654805940000|2022-06-09 20:19:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|10
1654805960000|2022-06-09 20:19:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|30
1654805970000|2022-06-09 20:19:30|||||||||9
1654805980000|2022-06-09 20:19:40|||||||||15
1654805990000|2022-06-09 20:19:50|||||||||7
1654806000000|2022-06-09 20:20:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|13
1654806010000|2022-06-09 20:20:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|6
1654806020000|2022-06-09 20:20:20|||||||||8
1654806030000|2022-06-09 20:20:30|||||||||16
1654806040000|2022-06-09 20:20:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|18
1654806050000|2022-06-09 20:20:50|||||||||7
1654806060000|2022-06-09 20:21:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|14
1654806070000|2022-06-09 20:21:10|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|21
1654806080000|2022-06-09 20:21:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|59
1654806090000|2022-06-09 20:21:30|||||||||58
1654806100000|2022-06-09 20:21:40|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|17
1654806110000|2022-06-09 20:21:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|7
1654806120000|2022-06-09 20:22:00|||||||||13
1654806130000|2022-06-09 20:22:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|11
1654806140000|2022-06-09 20:22:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|14
1654806150000|2022-06-09 20:22:30|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|12
1654806160000|2022-06-09 20:22:40|||||||||10
1654806170000|2022-06-09 20:22:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|20
1654806180000|2022-06-09 20:23:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|17
1654806190000|2022-06-09 20:23:10|||||||||2
1654806200000|2022-06-09 20:23:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|11
1654806210000|2022-06-09 20:23:30|||||||||9
1654806220000|2022-06-09 20:23:40|||||||||10
1654806230000|2022-06-09 20:23:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|23
1654806240000|2022-06-09 20:24:00|||||||||5
1654806250000|2022-06-09 20:24:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|18
1654806260000|2022-06-09 20:24:20|||||||||11
1654806270000|2022-06-09 20:24:30|15302|15298|15302|15298|15302|15298|15302|15298|9
1654806280000|2022-06-09 20:24:40|||||||||4
1654806290000|2022-06-09 20:24:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1654806300000|2022-06-09 20:25:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|23
1654806310000|2022-06-09 20:25:10|||||||||8
1654806320000|2022-06-09 20:25:20|||||||||7
1654806330000|2022-06-09 20:25:30|||||||||61
1654806340000|2022-06-09 20:25:40|||||||||12
1654806350000|2022-06-09 20:25:50|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|33
1654806360000|2022-06-09 20:26:00|15300.4|15296.4|15295.8|15291.8|15300.4|15296.4|15295.8|15291.8|13
1654806370000|2022-06-09 20:26:10|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|10
1654806380000|2022-06-09 20:26:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|51
1654806390000|2022-06-09 20:26:30|||||||||9
1654806400000|2022-06-09 20:26:40|||||||||13
1654806410000|2022-06-09 20:26:50|||||||||9
1654806420000|2022-06-09 20:27:00|||||||||5
1654806430000|2022-06-09 20:27:10|||||||||12
1654806440000|2022-06-09 20:27:20|||||||||10
1654806450000|2022-06-09 20:27:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|11
1654806460000|2022-06-09 20:27:40|||||||||13
1654806470000|2022-06-09 20:27:50|||||||||9
1654806480000|2022-06-09 20:28:00|||||||||41
1654806490000|2022-06-09 20:28:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|11
1654806500000|2022-06-09 20:28:20|||||||||10
1654806510000|2022-06-09 20:28:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|8
1654806520000|2022-06-09 20:28:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|9
1654806530000|2022-06-09 20:28:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|24
1654806540000|2022-06-09 20:29:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|35
1654806550000|2022-06-09 20:29:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|28
1654806560000|2022-06-09 20:29:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|22
1654806570000|2022-06-09 20:29:30|||||||||12
1654806580000|2022-06-09 20:29:40|||||||||8
1654806590000|2022-06-09 20:29:50|||||||||11
1654806600000|2022-06-09 20:30:00|||||||||10
1654806610000|2022-06-09 20:30:10|||||||||13
1654806620000|2022-06-09 20:30:20|||||||||27
1654806630000|2022-06-09 20:30:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|26
1654806640000|2022-06-09 20:30:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|6
1654806650000|2022-06-09 20:30:50|||||||||11
1654806660000|2022-06-09 20:31:00|||||||||12
1654806670000|2022-06-09 20:31:10|||||||||12
1654806680000|2022-06-09 20:31:20|||||||||12
1654806690000|2022-06-09 20:31:30|||||||||23
1654806700000|2022-06-09 20:31:40|||||||||10
1654806710000|2022-06-09 20:31:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|16
1654806720000|2022-06-09 20:32:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|9
1654806730000|2022-06-09 20:32:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15
1654806740000|2022-06-09 20:32:20|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|6
1654806760000|2022-06-09 20:32:40|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|22
1654806770000|2022-06-09 20:32:50|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|17
1654806780000|2022-06-09 20:33:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|17
1654806800000|2022-06-09 20:33:20|||||||||9
1654806810000|2022-06-09 20:33:30|||||||||2
1654806820000|2022-06-09 20:33:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|2
1654806830000|2022-06-09 20:33:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|12
1654806850000|2022-06-09 20:34:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|16
1654806870000|2022-06-09 20:34:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|19
1654806900000|2022-06-09 20:35:00|||||||||1
1654806910000|2022-06-09 20:35:10|||||||||75
1654806930000|2022-06-09 20:35:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|3
1654806940000|2022-06-09 20:35:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654806950000|2022-06-09 20:35:50|||||||||16
1654806970000|2022-06-09 20:36:10|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|24
1654807030000|2022-06-09 20:37:10|||||||||3
1654807040000|2022-06-09 20:37:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|9
1654807060000|2022-06-09 20:37:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|5
1654807070000|2022-06-09 20:37:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|4
1654807080000|2022-06-09 20:38:00|||||||||15
1654807090000|2022-06-09 20:38:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|22
1654807110000|2022-06-09 20:38:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|10
1654807120000|2022-06-09 20:38:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|8
1654807140000|2022-06-09 20:39:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|69
1654807150000|2022-06-09 20:39:10|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|1
1654807170000|2022-06-09 20:39:30|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|14
1654807230000|2022-06-09 20:40:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|6
1654807250000|2022-06-09 20:40:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|2
1654807260000|2022-06-09 20:41:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|12
1654807270000|2022-06-09 20:41:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|9
1654807280000|2022-06-09 20:41:20|15308.3|15304.3|15311.4|15307.4|15311.4|15307.4|15306.7|15302.7|42
1654807300000|2022-06-09 20:41:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|7
1654807320000|2022-06-09 20:42:00|||||||||1
1654807340000|2022-06-09 20:42:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|114
1654807350000|2022-06-09 20:42:30|15312.9|15308.9|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|6
1654807370000|2022-06-09 20:42:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654807380000|2022-06-09 20:43:00|||||||||22
1654807390000|2022-06-09 20:43:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|7
1654807400000|2022-06-09 20:43:20|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|19
1654807410000|2022-06-09 20:43:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654807440000|2022-06-09 20:44:00|||||||||5
1654807450000|2022-06-09 20:44:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|10
1654807460000|2022-06-09 20:44:20|15308.3|15304.3|15311.4|15307.4|15311.4|15307.4|15308.3|15304.3|62
1654807490000|2022-06-09 20:44:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654807500000|2022-06-09 20:45:00|||||||||2
1654807550000|2022-06-09 20:45:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15
1654807570000|2022-06-09 20:46:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|11
1654807590000|2022-06-09 20:46:30|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|10
1654807600000|2022-06-09 20:46:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|1
1654807620000|2022-06-09 20:47:00|||||||||2
1654807640000|2022-06-09 20:47:20|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|15
1654807650000|2022-06-09 20:47:30|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|22
1654807660000|2022-06-09 20:47:40|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1654807670000|2022-06-09 20:47:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|1
1654807680000|2022-06-09 20:48:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|2
1654807710000|2022-06-09 20:48:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|19
1654807720000|2022-06-09 20:48:40|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|0
1654807730000|2022-06-09 20:48:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|10
1654807740000|2022-06-09 20:49:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|10
1654807750000|2022-06-09 20:49:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654807770000|2022-06-09 20:49:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|46
1654807780000|2022-06-09 20:49:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654807800000|2022-06-09 20:50:00|||||||||8
1654807810000|2022-06-09 20:50:10|||||||||2
1654807830000|2022-06-09 20:50:30|||||||||1
1654807840000|2022-06-09 20:50:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|7
1654807850000|2022-06-09 20:50:50|||||||||10
1654807870000|2022-06-09 20:51:10|||||||||25
1654807890000|2022-06-09 20:51:30|||||||||5
1654807900000|2022-06-09 20:51:40|||||||||1
1654807910000|2022-06-09 20:51:50|||||||||3
1654807920000|2022-06-09 20:52:00|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|6
1654807950000|2022-06-09 20:52:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654807980000|2022-06-09 20:53:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|13
1654808010000|2022-06-09 20:53:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|1
1654808020000|2022-06-09 20:53:40|||||||||5
1654808030000|2022-06-09 20:53:50|||||||||2
1654808040000|2022-06-09 20:54:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|23
1654808120000|2022-06-09 20:55:20|||||||||1
1654808130000|2022-06-09 20:55:30|||||||||4
1654808140000|2022-06-09 20:55:40|||||||||13
1654808150000|2022-06-09 20:55:50|||||||||3
1654808160000|2022-06-09 20:56:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|6
1654808170000|2022-06-09 20:56:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|5
1654808180000|2022-06-09 20:56:20|||||||||18
1654808190000|2022-06-09 20:56:30|||||||||21
1654808200000|2022-06-09 20:56:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|2
1654808210000|2022-06-09 20:56:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1654808220000|2022-06-09 20:57:00|||||||||2
1654808230000|2022-06-09 20:57:10|||||||||1
1654808240000|2022-06-09 20:57:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|9
1654808280000|2022-06-09 20:58:00|||||||||1
1654808290000|2022-06-09 20:58:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|9
1654808310000|2022-06-09 20:58:30|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|5
1654808320000|2022-06-09 20:58:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|6
1654808360000|2022-06-09 20:59:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|23
1654808370000|2022-06-09 20:59:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15
1654808390000|2022-06-09 20:59:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|17
1654812000000|2022-06-09 22:00:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654812010000|2022-06-09 22:00:10|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|6
1654812020000|2022-06-09 22:00:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654812040000|2022-06-09 22:00:40|15323.9|15319.9|15320.8|15316.8|15323.9|15319.9|15320.8|15316.8|37
1654812050000|2022-06-09 22:00:50|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|0
1654812060000|2022-06-09 22:01:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1654812070000|2022-06-09 22:01:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|2
1654812100000|2022-06-09 22:01:40|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|1
1654812130000|2022-06-09 22:02:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654812140000|2022-06-09 22:02:20|15312.9|15308.9|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|0
1654812150000|2022-06-09 22:02:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654812180000|2022-06-09 22:03:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654812200000|2022-06-09 22:03:20|15316.1|15312.1|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|3
1654812210000|2022-06-09 22:03:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|0
1654812220000|2022-06-09 22:03:40|||||||||1
1654812240000|2022-06-09 22:04:00|||||||||8
1654812280000|2022-06-09 22:04:40|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654812360000|2022-06-09 22:06:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654812370000|2022-06-09 22:06:10|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|9
1654812440000|2022-06-09 22:07:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654812450000|2022-06-09 22:07:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654812460000|2022-06-09 22:07:40|||||||||1
1654812490000|2022-06-09 22:08:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654812510000|2022-06-09 22:08:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654812600000|2022-06-09 22:10:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654812710000|2022-06-09 22:11:50|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654812720000|2022-06-09 22:12:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|3
1654812730000|2022-06-09 22:12:10|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|1
1654812930000|2022-06-09 22:15:30|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1654812960000|2022-06-09 22:16:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654812970000|2022-06-09 22:16:10|||||||||1
1654813190000|2022-06-09 22:19:50|15311.4|15307.4|15308.3|15304.3|15311.4|15307.4|15308.3|15304.3|1
1654813230000|2022-06-09 22:20:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654813270000|2022-06-09 22:21:10|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|2
1654813280000|2022-06-09 22:21:20|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|0
1654813320000|2022-06-09 22:22:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|1
1654813350000|2022-06-09 22:22:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|4
1654813360000|2022-06-09 22:22:40|||||||||1
1654813470000|2022-06-09 22:24:30|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|0
1654813530000|2022-06-09 22:25:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654813640000|2022-06-09 22:27:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|3
1654813760000|2022-06-09 22:29:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|0
1654813810000|2022-06-09 22:30:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|2
1654813820000|2022-06-09 22:30:20|||||||||1
1654813860000|2022-06-09 22:31:00|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|2
1654813900000|2022-06-09 22:31:40|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|0
1654813910000|2022-06-09 22:31:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654813930000|2022-06-09 22:32:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|1
1654813950000|2022-06-09 22:32:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654813960000|2022-06-09 22:32:40|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|1
1654813980000|2022-06-09 22:33:00|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|7
1654814010000|2022-06-09 22:33:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|3
1654814040000|2022-06-09 22:34:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654814060000|2022-06-09 22:34:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654814070000|2022-06-09 22:34:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|3
1654814090000|2022-06-09 22:34:50|||||||||2
1654814100000|2022-06-09 22:35:00|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|2
1654814190000|2022-06-09 22:36:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|1
1654814220000|2022-06-09 22:37:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|23
1654814230000|2022-06-09 22:37:10|||||||||3
1654814280000|2022-06-09 22:38:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|2
1654814310000|2022-06-09 22:38:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15302|15298|6
1654814320000|2022-06-09 22:38:40|15302|15298|15302|15298|15302|15298|15302|15298|0
1654814350000|2022-06-09 22:39:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654814370000|2022-06-09 22:39:30|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|8
1654814390000|2022-06-09 22:39:50|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|1
1654814400000|2022-06-09 22:40:00|15295.8|15291.8|15298.9|15294.9|15298.9|15294.9|15295.8|15291.8|10
1654814410000|2022-06-09 22:40:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|0
1654814420000|2022-06-09 22:40:20|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|1
1654814430000|2022-06-09 22:40:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654814460000|2022-06-09 22:41:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|3
1654814470000|2022-06-09 22:41:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654814480000|2022-06-09 22:41:20|15302|15298|15302|15298|15302|15298|15302|15298|4
1654814500000|2022-06-09 22:41:40|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|1
1654814510000|2022-06-09 22:41:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|4
1654814520000|2022-06-09 22:42:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|1
1654814530000|2022-06-09 22:42:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|4
1654814630000|2022-06-09 22:43:50|||||||||2
1654814680000|2022-06-09 22:44:40|||||||||1
1654814690000|2022-06-09 22:44:50|||||||||3
1654814700000|2022-06-09 22:45:00|15302|15298|15302|15298|15302|15298|15302|15298|2
1654814750000|2022-06-09 22:45:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654814780000|2022-06-09 22:46:20|15302|15298|15302|15298|15302|15298|15302|15298|5
1654814860000|2022-06-09 22:47:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|6
1654814870000|2022-06-09 22:47:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|2
1654814930000|2022-06-09 22:48:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|2
1654814970000|2022-06-09 22:49:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|21
1654814990000|2022-06-09 22:49:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|2
1654815000000|2022-06-09 22:50:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1654815030000|2022-06-09 22:50:30|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|0
1654815060000|2022-06-09 22:51:00|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|1
1654815090000|2022-06-09 22:51:30|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|3
1654815100000|2022-06-09 22:51:40|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|3
1654815170000|2022-06-09 22:52:50|||||||||2
1654815220000|2022-06-09 22:53:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654815230000|2022-06-09 22:53:50|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|2
1654815290000|2022-06-09 22:54:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654815300000|2022-06-09 22:55:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|1
1654815350000|2022-06-09 22:55:50|||||||||2
1654815410000|2022-06-09 22:56:50|||||||||1
1654815470000|2022-06-09 22:57:50|||||||||1
1654815530000|2022-06-09 22:58:50|||||||||1
1654815590000|2022-06-09 22:59:50|||||||||1
1654815600000|2022-06-09 23:00:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|1
1654815770000|2022-06-09 23:02:50|||||||||1
1654815780000|2022-06-09 23:03:00|||||||||2
1654815890000|2022-06-09 23:04:50|||||||||1
1654815950000|2022-06-09 23:05:50|||||||||1
1654815960000|2022-06-09 23:06:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654815990000|2022-06-09 23:06:30|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|38
1654816000000|2022-06-09 23:06:40|||||||||2
1654816010000|2022-06-09 23:06:50|||||||||2
1654816060000|2022-06-09 23:07:40|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|6
1654816070000|2022-06-09 23:07:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654816130000|2022-06-09 23:08:50|||||||||1
1654816180000|2022-06-09 23:09:40|||||||||1
1654816190000|2022-06-09 23:09:50|||||||||1
1654816250000|2022-06-09 23:10:50|||||||||1
1654816310000|2022-06-09 23:11:50|||||||||1
1654816320000|2022-06-09 23:12:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|9
1654816340000|2022-06-09 23:12:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|10
1654816350000|2022-06-09 23:12:30|||||||||45
1654816430000|2022-06-09 23:13:50|||||||||1
1654816590000|2022-06-09 23:16:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|4
1654816610000|2022-06-09 23:16:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654816620000|2022-06-09 23:17:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654816710000|2022-06-09 23:18:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654816730000|2022-06-09 23:18:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654816930000|2022-06-09 23:22:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|9
1654816940000|2022-06-09 23:22:20|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|4
1654816950000|2022-06-09 23:22:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654816960000|2022-06-09 23:22:40|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|1
1654816980000|2022-06-09 23:23:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654817030000|2022-06-09 23:23:50|||||||||1
1654817070000|2022-06-09 23:24:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|7
1654817110000|2022-06-09 23:25:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654817150000|2022-06-09 23:25:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|4
1654817160000|2022-06-09 23:26:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|0
1654817210000|2022-06-09 23:26:50|||||||||2
1654817270000|2022-06-09 23:27:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|12
1654817280000|2022-06-09 23:28:00|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|7
1654817340000|2022-06-09 23:29:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654817400000|2022-06-09 23:30:00|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|2
1654817440000|2022-06-09 23:30:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|7
1654817510000|2022-06-09 23:31:50|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|5
1654817520000|2022-06-09 23:32:00|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|2
1654817530000|2022-06-09 23:32:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|29
1654817540000|2022-06-09 23:32:20|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|6
1654817550000|2022-06-09 23:32:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654817600000|2022-06-09 23:33:20|||||||||1
1654817670000|2022-06-09 23:34:30|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|15
1654817690000|2022-06-09 23:34:50|||||||||1
1654817700000|2022-06-09 23:35:00|15277|15273|15277|15273|15277|15273|15277|15273|4
1654817720000|2022-06-09 23:35:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654817730000|2022-06-09 23:35:30|15277|15273|15277|15273|15277|15273|15277|15273|0
1654817740000|2022-06-09 23:35:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654817810000|2022-06-09 23:36:50|||||||||1
1654817830000|2022-06-09 23:37:10|||||||||1
1654817870000|2022-06-09 23:37:50|||||||||1
1654817930000|2022-06-09 23:38:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|11
1654818000000|2022-06-09 23:40:00|||||||||1
1654818060000|2022-06-09 23:41:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|17
1654818110000|2022-06-09 23:41:50|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|1
1654818120000|2022-06-09 23:42:00|||||||||1
1654818180000|2022-06-09 23:43:00|||||||||1
1654818200000|2022-06-09 23:43:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|4
1654818230000|2022-06-09 23:43:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|9
1654818290000|2022-06-09 23:44:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|13
1654818300000|2022-06-09 23:45:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|0
1654818320000|2022-06-09 23:45:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654818380000|2022-06-09 23:46:20|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|11
1654818480000|2022-06-09 23:48:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|3
1654818520000|2022-06-09 23:48:40|||||||||2
1654818530000|2022-06-09 23:48:50|||||||||2
1654818540000|2022-06-09 23:49:00|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|11
1654818550000|2022-06-09 23:49:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654818620000|2022-06-09 23:50:20|||||||||2
1654818670000|2022-06-09 23:51:10|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|16
1654818750000|2022-06-09 23:52:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654818830000|2022-06-09 23:53:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654818970000|2022-06-09 23:56:10|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|23
1654818980000|2022-06-09 23:56:20|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15
1654819000000|2022-06-09 23:56:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654819070000|2022-06-09 23:57:50|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|8
1654819170000|2022-06-09 23:59:30|||||||||7
1654819200000|2022-06-10 00:00:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|5
1654819210000|2022-06-10 00:00:10|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|9
1654819220000|2022-06-10 00:00:20|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654819230000|2022-06-10 00:00:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|6
1654819260000|2022-06-10 00:01:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|19
1654819300000|2022-06-10 00:01:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|28
1654819330000|2022-06-10 00:02:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|25
1654819350000|2022-06-10 00:02:30|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|6
1654819360000|2022-06-10 00:02:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654819390000|2022-06-10 00:03:10|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|11
1654819400000|2022-06-10 00:03:20|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|5
1654819420000|2022-06-10 00:03:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654819440000|2022-06-10 00:04:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|4
1654819470000|2022-06-10 00:04:30|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|24
1654819480000|2022-06-10 00:04:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654819510000|2022-06-10 00:05:10|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|5
1654819530000|2022-06-10 00:05:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|7
1654819550000|2022-06-10 00:05:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|1
1654819560000|2022-06-10 00:06:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|5
1654819600000|2022-06-10 00:06:40|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|8
1654819630000|2022-06-10 00:07:10|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|5
1654819640000|2022-06-10 00:07:20|15284.8|15280.8|15289.5|15285.5|15289.5|15285.5|15284.8|15280.8|5
1654819650000|2022-06-10 00:07:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|5
1654819660000|2022-06-10 00:07:40|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|1
1654819680000|2022-06-10 00:08:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|45
1654819700000|2022-06-10 00:08:20|||||||||6
1654819720000|2022-06-10 00:08:40|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|1
1654819730000|2022-06-10 00:08:50|15292.6|15288.6|15295.8|15291.8|15295.8|15291.8|15291.1|15287.1|11
1654819740000|2022-06-10 00:09:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|4
1654819750000|2022-06-10 00:09:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|22
1654819770000|2022-06-10 00:09:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1654819780000|2022-06-10 00:09:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|14
1654819790000|2022-06-10 00:09:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|18
1654819800000|2022-06-10 00:10:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|13
1654819810000|2022-06-10 00:10:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|0
1654819820000|2022-06-10 00:10:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|13
1654819830000|2022-06-10 00:10:30|15302|15298|15302|15298|15302|15298|15302|15298|11
1654819840000|2022-06-10 00:10:40|||||||||4
1654819850000|2022-06-10 00:10:50|15300.4|15296.4|15302|15298|15302|15298|15300.4|15296.4|4
1654819860000|2022-06-10 00:11:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|7
1654819880000|2022-06-10 00:11:20|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|3
1654819890000|2022-06-10 00:11:30|||||||||1
1654819910000|2022-06-10 00:11:50|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|4
1654819920000|2022-06-10 00:12:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|6
1654820000000|2022-06-10 00:13:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|17
1654820010000|2022-06-10 00:13:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654820020000|2022-06-10 00:13:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654820030000|2022-06-10 00:13:50|||||||||9
1654820040000|2022-06-10 00:14:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|1
1654820060000|2022-06-10 00:14:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1654820070000|2022-06-10 00:14:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654820080000|2022-06-10 00:14:40|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654820100000|2022-06-10 00:15:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654820120000|2022-06-10 00:15:20|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|2
1654820130000|2022-06-10 00:15:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|1
1654820150000|2022-06-10 00:15:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|4
1654820160000|2022-06-10 00:16:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654820170000|2022-06-10 00:16:10|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|21
1654820180000|2022-06-10 00:16:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654820190000|2022-06-10 00:16:30|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1654820210000|2022-06-10 00:16:50|||||||||8
1654820240000|2022-06-10 00:17:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|24
1654820260000|2022-06-10 00:17:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|7
1654820310000|2022-06-10 00:18:30|||||||||2
1654820320000|2022-06-10 00:18:40|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654820330000|2022-06-10 00:18:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654820370000|2022-06-10 00:19:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|2
1654820380000|2022-06-10 00:19:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|2
1654820390000|2022-06-10 00:19:50|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|1
1654820410000|2022-06-10 00:20:10|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|1
1654820440000|2022-06-10 00:20:40|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|1
1654820450000|2022-06-10 00:20:50|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|0
1654820480000|2022-06-10 00:21:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654820490000|2022-06-10 00:21:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|5
1654820500000|2022-06-10 00:21:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654820540000|2022-06-10 00:22:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|5
1654820550000|2022-06-10 00:22:30|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|2
1654820560000|2022-06-10 00:22:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654820570000|2022-06-10 00:22:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654820580000|2022-06-10 00:23:00|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|9
1654820590000|2022-06-10 00:23:10|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|2
1654820620000|2022-06-10 00:23:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654820630000|2022-06-10 00:23:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654820650000|2022-06-10 00:24:10|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|17
1654820680000|2022-06-10 00:24:40|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|7
1654820700000|2022-06-10 00:25:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654820720000|2022-06-10 00:25:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|1
1654820740000|2022-06-10 00:25:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|5
1654820750000|2022-06-10 00:25:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|6
1654820770000|2022-06-10 00:26:10|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|2
1654820780000|2022-06-10 00:26:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654820850000|2022-06-10 00:27:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|4
1654820920000|2022-06-10 00:28:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|8
1654820970000|2022-06-10 00:29:30|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|6
1654820990000|2022-06-10 00:29:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654821010000|2022-06-10 00:30:10|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|10
1654821020000|2022-06-10 00:30:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1654821040000|2022-06-10 00:30:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654821060000|2022-06-10 00:31:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654821080000|2022-06-10 00:31:20|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|0
1654821090000|2022-06-10 00:31:30|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|2
1654821100000|2022-06-10 00:31:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654821140000|2022-06-10 00:32:20|||||||||1
1654821190000|2022-06-10 00:33:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|4
1654821200000|2022-06-10 00:33:20|||||||||13
1654821210000|2022-06-10 00:33:30|||||||||4
1654821220000|2022-06-10 00:33:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654821230000|2022-06-10 00:33:50|||||||||1
1654821240000|2022-06-10 00:34:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1654821260000|2022-06-10 00:34:20|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|11
1654821270000|2022-06-10 00:34:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654821280000|2022-06-10 00:34:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|4
1654821300000|2022-06-10 00:35:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654821310000|2022-06-10 00:35:10|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|1
1654821320000|2022-06-10 00:35:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654821330000|2022-06-10 00:35:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654821350000|2022-06-10 00:35:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|22
1654821370000|2022-06-10 00:36:10|||||||||5
1654821440000|2022-06-10 00:37:20|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654821450000|2022-06-10 00:37:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654821480000|2022-06-10 00:38:00|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|9
1654821490000|2022-06-10 00:38:10|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|5
1654821500000|2022-06-10 00:38:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654821560000|2022-06-10 00:39:20|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654821580000|2022-06-10 00:39:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654821600000|2022-06-10 00:40:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|3
1654821610000|2022-06-10 00:40:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654821640000|2022-06-10 00:40:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|2
1654821710000|2022-06-10 00:41:50|||||||||1
1654821730000|2022-06-10 00:42:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|3
1654821750000|2022-06-10 00:42:30|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|7
1654821760000|2022-06-10 00:42:40|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|2
1654821830000|2022-06-10 00:43:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|6
1654821840000|2022-06-10 00:44:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|13
1654821870000|2022-06-10 00:44:30|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|0
1654821880000|2022-06-10 00:44:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654821890000|2022-06-10 00:44:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654821900000|2022-06-10 00:45:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654821940000|2022-06-10 00:45:40|||||||||1
1654821980000|2022-06-10 00:46:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|5
1654821990000|2022-06-10 00:46:30|||||||||11
1654822010000|2022-06-10 00:46:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|6
1654822020000|2022-06-10 00:47:00|||||||||3
1654822030000|2022-06-10 00:47:10|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|1
1654822060000|2022-06-10 00:47:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654822080000|2022-06-10 00:48:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|0
1654822090000|2022-06-10 00:48:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1654822120000|2022-06-10 00:48:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1654822130000|2022-06-10 00:48:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654822140000|2022-06-10 00:49:00|||||||||2
1654822150000|2022-06-10 00:49:10|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654822160000|2022-06-10 00:49:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654822220000|2022-06-10 00:50:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654822230000|2022-06-10 00:50:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654822240000|2022-06-10 00:50:40|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654822250000|2022-06-10 00:50:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654822260000|2022-06-10 00:51:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|10
1654822270000|2022-06-10 00:51:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654822320000|2022-06-10 00:52:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|0
1654822330000|2022-06-10 00:52:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|6
1654822340000|2022-06-10 00:52:20|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654822370000|2022-06-10 00:52:50|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654822380000|2022-06-10 00:53:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654822410000|2022-06-10 00:53:30|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|1
1654822440000|2022-06-10 00:54:00|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|0
1654822460000|2022-06-10 00:54:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654822470000|2022-06-10 00:54:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654822490000|2022-06-10 00:54:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654822500000|2022-06-10 00:55:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654822510000|2022-06-10 00:55:10|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|0
1654822530000|2022-06-10 00:55:30|15297.3|15293.3|15289.5|15285.5|15297.3|15293.3|15287.9|15283.9|13
1654822540000|2022-06-10 00:55:40|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|3
1654822570000|2022-06-10 00:56:10|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|10
1654822580000|2022-06-10 00:56:20|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|1
1654822610000|2022-06-10 00:56:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654822660000|2022-06-10 00:57:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|9
1654822670000|2022-06-10 00:57:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|0
1654822680000|2022-06-10 00:58:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654822710000|2022-06-10 00:58:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|26
1654822720000|2022-06-10 00:58:40|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|7
1654822740000|2022-06-10 00:59:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|1
1654822750000|2022-06-10 00:59:10|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|1
1654822760000|2022-06-10 00:59:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654822790000|2022-06-10 00:59:50|||||||||1
1654822810000|2022-06-10 01:00:10|||||||||1
1654822820000|2022-06-10 01:00:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|9
1654822830000|2022-06-10 01:00:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1654822860000|2022-06-10 01:01:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1654822870000|2022-06-10 01:01:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654822880000|2022-06-10 01:01:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|0
1654822900000|2022-06-10 01:01:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654822910000|2022-06-10 01:01:50|||||||||2
1654822930000|2022-06-10 01:02:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|5
1654822940000|2022-06-10 01:02:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654822980000|2022-06-10 01:03:00|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|12
1654822990000|2022-06-10 01:03:10|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|13
1654823000000|2022-06-10 01:03:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654823050000|2022-06-10 01:04:10|||||||||1
1654823100000|2022-06-10 01:05:00|||||||||4
1654823160000|2022-06-10 01:06:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1654823220000|2022-06-10 01:07:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|1
1654823240000|2022-06-10 01:07:20|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|3
1654823250000|2022-06-10 01:07:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|1
1654823280000|2022-06-10 01:08:00|||||||||3
1654823330000|2022-06-10 01:08:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|7
1654823350000|2022-06-10 01:09:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|8
1654823370000|2022-06-10 01:09:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|4
1654823380000|2022-06-10 01:09:40|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654823390000|2022-06-10 01:09:50|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|4
1654823400000|2022-06-10 01:10:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|4
1654823410000|2022-06-10 01:10:10|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|3
1654823420000|2022-06-10 01:10:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654823430000|2022-06-10 01:10:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654823450000|2022-06-10 01:10:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654823460000|2022-06-10 01:11:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|32
1654823470000|2022-06-10 01:11:10|||||||||5
1654823500000|2022-06-10 01:11:40|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|9
1654823520000|2022-06-10 01:12:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1654823540000|2022-06-10 01:12:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654823560000|2022-06-10 01:12:40|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|4
1654823570000|2022-06-10 01:12:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|11
1654823580000|2022-06-10 01:13:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|1
1654823590000|2022-06-10 01:13:10|||||||||1
1654823610000|2022-06-10 01:13:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|0
1654823660000|2022-06-10 01:14:20|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|8
1654823670000|2022-06-10 01:14:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654823700000|2022-06-10 01:15:00|||||||||1
1654823710000|2022-06-10 01:15:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|6
1654823730000|2022-06-10 01:15:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654823770000|2022-06-10 01:16:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|4
1654823780000|2022-06-10 01:16:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654823820000|2022-06-10 01:17:00|||||||||15
1654823840000|2022-06-10 01:17:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|0
1654823860000|2022-06-10 01:17:40|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|2
1654823870000|2022-06-10 01:17:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654823880000|2022-06-10 01:18:00|||||||||1
1654823940000|2022-06-10 01:19:00|||||||||2
1654823950000|2022-06-10 01:19:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|12
1654823970000|2022-06-10 01:19:30|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654823980000|2022-06-10 01:19:40|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|0
1654823990000|2022-06-10 01:19:50|15316.1|15312.1|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|0
1654824000000|2022-06-10 01:20:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|2
1654824010000|2022-06-10 01:20:10|||||||||12
1654824020000|2022-06-10 01:20:20|||||||||15
1654824050000|2022-06-10 01:20:50|||||||||7
1654824060000|2022-06-10 01:21:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|11
1654824070000|2022-06-10 01:21:10|||||||||7
1654824090000|2022-06-10 01:21:30|||||||||1
1654824100000|2022-06-10 01:21:40|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|16
1654824110000|2022-06-10 01:21:50|||||||||1
1654824140000|2022-06-10 01:22:20|||||||||19
1654824150000|2022-06-10 01:22:30|||||||||1
1654824160000|2022-06-10 01:22:40|||||||||1
1654824180000|2022-06-10 01:23:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|9
1654824190000|2022-06-10 01:23:10|||||||||1
1654824200000|2022-06-10 01:23:20|||||||||10
1654824210000|2022-06-10 01:23:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|13
1654824230000|2022-06-10 01:23:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|7
1654824290000|2022-06-10 01:24:50|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|9
1654824300000|2022-06-10 01:25:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654824310000|2022-06-10 01:25:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|14
1654824330000|2022-06-10 01:25:30|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|17
1654824340000|2022-06-10 01:25:40|||||||||1
1654824350000|2022-06-10 01:25:50|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|1
1654824360000|2022-06-10 01:26:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654824410000|2022-06-10 01:26:50|||||||||2
1654824480000|2022-06-10 01:28:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|12
1654824490000|2022-06-10 01:28:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654824500000|2022-06-10 01:28:20|||||||||2
1654824510000|2022-06-10 01:28:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|20
1654824530000|2022-06-10 01:28:50|||||||||3
1654824540000|2022-06-10 01:29:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1654824570000|2022-06-10 01:29:30|||||||||12
1654824580000|2022-06-10 01:29:40|||||||||4
1654824590000|2022-06-10 01:29:50|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|3
1654824600000|2022-06-10 01:30:00|||||||||1
1654824610000|2022-06-10 01:30:10|||||||||1
1654824630000|2022-06-10 01:30:30|||||||||7
1654824660000|2022-06-10 01:31:00|||||||||1
1654824770000|2022-06-10 01:32:50|||||||||1
1654824780000|2022-06-10 01:33:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654824800000|2022-06-10 01:33:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|4
1654824820000|2022-06-10 01:33:40|||||||||1
1654824860000|2022-06-10 01:34:20|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|6
1654824870000|2022-06-10 01:34:30|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|0
1654824890000|2022-06-10 01:34:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654824900000|2022-06-10 01:35:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|1
1654824920000|2022-06-10 01:35:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|3
1654824930000|2022-06-10 01:35:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654824970000|2022-06-10 01:36:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|7
1654824980000|2022-06-10 01:36:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|2
1654825010000|2022-06-10 01:36:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|7
1654825020000|2022-06-10 01:37:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654825070000|2022-06-10 01:37:50|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|1
1654825080000|2022-06-10 01:38:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|8
1654825100000|2022-06-10 01:38:20|||||||||2
1654825140000|2022-06-10 01:39:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654825190000|2022-06-10 01:39:50|||||||||1
1654825200000|2022-06-10 01:40:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|23
1654825210000|2022-06-10 01:40:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654825270000|2022-06-10 01:41:10|||||||||1
1654825310000|2022-06-10 01:41:50|||||||||1
1654825320000|2022-06-10 01:42:00|||||||||1
1654825330000|2022-06-10 01:42:10|||||||||9
1654825340000|2022-06-10 01:42:20|||||||||18
1654825350000|2022-06-10 01:42:30|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|2
1654825360000|2022-06-10 01:42:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654825380000|2022-06-10 01:43:00|||||||||6
1654825430000|2022-06-10 01:43:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|6
1654825440000|2022-06-10 01:44:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|3
1654825450000|2022-06-10 01:44:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654825460000|2022-06-10 01:44:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|4
1654825470000|2022-06-10 01:44:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|3
1654825500000|2022-06-10 01:45:00|||||||||1
1654825550000|2022-06-10 01:45:50|||||||||1
1654825560000|2022-06-10 01:46:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|9
1654825570000|2022-06-10 01:46:10|||||||||17
1654825580000|2022-06-10 01:46:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654825600000|2022-06-10 01:46:40|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|1
1654825610000|2022-06-10 01:46:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654825630000|2022-06-10 01:47:10|||||||||2
1654825670000|2022-06-10 01:47:50|||||||||1
1654825680000|2022-06-10 01:48:00|||||||||25
1654825690000|2022-06-10 01:48:10|||||||||2
1654825740000|2022-06-10 01:49:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1654825770000|2022-06-10 01:49:30|||||||||2
1654825820000|2022-06-10 01:50:20|||||||||1
1654825860000|2022-06-10 01:51:00|||||||||2
1654825890000|2022-06-10 01:51:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1654825920000|2022-06-10 01:52:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654825930000|2022-06-10 01:52:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1654825960000|2022-06-10 01:52:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654826000000|2022-06-10 01:53:20|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|2
1654826030000|2022-06-10 01:53:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654826080000|2022-06-10 01:54:40|||||||||14
1654826090000|2022-06-10 01:54:50|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|22
1654826100000|2022-06-10 01:55:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1654826120000|2022-06-10 01:55:20|||||||||2
1654826150000|2022-06-10 01:55:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|4
1654826160000|2022-06-10 01:56:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|5
1654826180000|2022-06-10 01:56:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654826190000|2022-06-10 01:56:30|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|0
1654826210000|2022-06-10 01:56:50|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1654826220000|2022-06-10 01:57:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654826230000|2022-06-10 01:57:10|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|2
1654826240000|2022-06-10 01:57:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|10
1654826260000|2022-06-10 01:57:40|15295.8|15291.8|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|2
1654826310000|2022-06-10 01:58:30|||||||||1
1654826340000|2022-06-10 01:59:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|4
1654826350000|2022-06-10 01:59:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654826370000|2022-06-10 01:59:30|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|1
1654826390000|2022-06-10 01:59:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654826400000|2022-06-10 02:00:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|3
1654826410000|2022-06-10 02:00:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654826510000|2022-06-10 02:01:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|4
1654826520000|2022-06-10 02:02:00|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|3
1654826530000|2022-06-10 02:02:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654826560000|2022-06-10 02:02:40|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|1
1654826570000|2022-06-10 02:02:50|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|1
1654826590000|2022-06-10 02:03:10|||||||||1
1654826610000|2022-06-10 02:03:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1654826620000|2022-06-10 02:03:40|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|0
1654826660000|2022-06-10 02:04:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654826690000|2022-06-10 02:04:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|1
1654826750000|2022-06-10 02:05:50|||||||||1
1654826760000|2022-06-10 02:06:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654826810000|2022-06-10 02:06:50|||||||||3
1654826820000|2022-06-10 02:07:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|9
1654826850000|2022-06-10 02:07:30|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|1
1654826870000|2022-06-10 02:07:50|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|2
1654826920000|2022-06-10 02:08:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|3
1654826940000|2022-06-10 02:09:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|2
1654826950000|2022-06-10 02:09:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1654827000000|2022-06-10 02:10:00|||||||||1
1654827010000|2022-06-10 02:10:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654827020000|2022-06-10 02:10:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1654827060000|2022-06-10 02:11:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|4
1654827070000|2022-06-10 02:11:10|||||||||4
1654827080000|2022-06-10 02:11:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654827110000|2022-06-10 02:11:50|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1654827130000|2022-06-10 02:12:10|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|1
1654827160000|2022-06-10 02:12:40|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1654827170000|2022-06-10 02:12:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654827180000|2022-06-10 02:13:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1654827190000|2022-06-10 02:13:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|1
1654827210000|2022-06-10 02:13:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1654827240000|2022-06-10 02:14:00|||||||||1
1654827290000|2022-06-10 02:14:50|||||||||1
1654827300000|2022-06-10 02:15:00|||||||||1
1654827320000|2022-06-10 02:15:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|7
1654827360000|2022-06-10 02:16:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|6
1654827390000|2022-06-10 02:16:30|||||||||1
1654827400000|2022-06-10 02:16:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1654827410000|2022-06-10 02:16:50|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|1
1654827420000|2022-06-10 02:17:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|1
1654827430000|2022-06-10 02:17:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1654827480000|2022-06-10 02:18:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|21
1654827510000|2022-06-10 02:18:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654827520000|2022-06-10 02:18:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654827540000|2022-06-10 02:19:00|||||||||1
1654827590000|2022-06-10 02:19:50|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|18
1654827600000|2022-06-10 02:20:00|||||||||1
1654827610000|2022-06-10 02:20:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|0
1654827660000|2022-06-10 02:21:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654827700000|2022-06-10 02:21:40|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|5
1654827720000|2022-06-10 02:22:00|||||||||1
1654827750000|2022-06-10 02:22:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|2
1654827760000|2022-06-10 02:22:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654827780000|2022-06-10 02:23:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|9
1654827790000|2022-06-10 02:23:10|||||||||1
1654827800000|2022-06-10 02:23:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1654827810000|2022-06-10 02:23:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|2
1654827840000|2022-06-10 02:24:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|1
1654827850000|2022-06-10 02:24:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654827890000|2022-06-10 02:24:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|7
1654827910000|2022-06-10 02:25:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1654827960000|2022-06-10 02:26:00|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|13
1654827970000|2022-06-10 02:26:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654828010000|2022-06-10 02:26:50|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|1
1654828030000|2022-06-10 02:27:10|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|57
1654828040000|2022-06-10 02:27:20|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|126
1654828050000|2022-06-10 02:27:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|38
1654828060000|2022-06-10 02:27:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|76
1654828070000|2022-06-10 02:27:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15
1654828120000|2022-06-10 02:28:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|8
1654828130000|2022-06-10 02:28:50|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|2
1654828150000|2022-06-10 02:29:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654828160000|2022-06-10 02:29:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|4
1654828170000|2022-06-10 02:29:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|10
1654828180000|2022-06-10 02:29:40|||||||||1
1654828230000|2022-06-10 02:30:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654828240000|2022-06-10 02:30:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654828250000|2022-06-10 02:30:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654828260000|2022-06-10 02:31:00|||||||||1
1654828280000|2022-06-10 02:31:20|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|1
1654828320000|2022-06-10 02:32:00|||||||||1
1654828340000|2022-06-10 02:32:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|1
1654828350000|2022-06-10 02:32:30|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|6
1654828360000|2022-06-10 02:32:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1654828370000|2022-06-10 02:32:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|60
1654828400000|2022-06-10 02:33:20|||||||||5
1654828420000|2022-06-10 02:33:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|5
1654828430000|2022-06-10 02:33:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|4
1654828440000|2022-06-10 02:34:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|3
1654828460000|2022-06-10 02:34:20|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|4
1654828470000|2022-06-10 02:34:30|||||||||12
1654828490000|2022-06-10 02:34:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|7
1654828500000|2022-06-10 02:35:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|2
1654828510000|2022-06-10 02:35:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|4
1654828520000|2022-06-10 02:35:20|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|4
1654828530000|2022-06-10 02:35:30|||||||||2
1654828540000|2022-06-10 02:35:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|2
1654828560000|2022-06-10 02:36:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654828620000|2022-06-10 02:37:00|||||||||1
1654828640000|2022-06-10 02:37:20|||||||||1
1654828650000|2022-06-10 02:37:30|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|19
1654828680000|2022-06-10 02:38:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1654828690000|2022-06-10 02:38:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|3
1654828700000|2022-06-10 02:38:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654828720000|2022-06-10 02:38:40|||||||||5
1654828740000|2022-06-10 02:39:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|17
1654828800000|2022-06-10 02:40:00|||||||||1
1654828810000|2022-06-10 02:40:10|||||||||20
1654828830000|2022-06-10 02:40:30|||||||||7
1654828840000|2022-06-10 02:40:40|||||||||5
1654828870000|2022-06-10 02:41:10|||||||||4
1654828880000|2022-06-10 02:41:20|||||||||2
1654828890000|2022-06-10 02:41:30|||||||||1
1654828920000|2022-06-10 02:42:00|||||||||1
1654828960000|2022-06-10 02:42:40|||||||||1
1654828980000|2022-06-10 02:43:00|||||||||1
1654829010000|2022-06-10 02:43:30|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|7
1654829020000|2022-06-10 02:43:40|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|1
1654829040000|2022-06-10 02:44:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1654829050000|2022-06-10 02:44:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1654829060000|2022-06-10 02:44:20|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|2
1654829070000|2022-06-10 02:44:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|7
1654829080000|2022-06-10 02:44:40|||||||||4
1654829090000|2022-06-10 02:44:50|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|6
1654829110000|2022-06-10 02:45:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|2
1654829120000|2022-06-10 02:45:20|||||||||1
1654829160000|2022-06-10 02:46:00|||||||||1
1654829220000|2022-06-10 02:47:00|||||||||7
1654829230000|2022-06-10 02:47:10|||||||||4
1654829270000|2022-06-10 02:47:50|||||||||5
1654829280000|2022-06-10 02:48:00|||||||||2
1654829340000|2022-06-10 02:49:00|||||||||2
1654829380000|2022-06-10 02:49:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|4
1654829400000|2022-06-10 02:50:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1654829530000|2022-06-10 02:52:10|||||||||4
1654829640000|2022-06-10 02:54:00|||||||||1
1654829660000|2022-06-10 02:54:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|2
1654829730000|2022-06-10 02:55:30|||||||||1
1654829740000|2022-06-10 02:55:40|||||||||82
1654829750000|2022-06-10 02:55:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15
1654829760000|2022-06-10 02:56:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|24
1654829800000|2022-06-10 02:56:40|||||||||28
1654829820000|2022-06-10 02:57:00|||||||||4
1654829830000|2022-06-10 02:57:10|||||||||19
1654829850000|2022-06-10 02:57:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15
1654829860000|2022-06-10 02:57:40|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|19
1654829880000|2022-06-10 02:58:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|23
1654829890000|2022-06-10 02:58:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|10
1654829900000|2022-06-10 02:58:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654829910000|2022-06-10 02:58:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|6
1654829930000|2022-06-10 02:58:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|10
1654829940000|2022-06-10 02:59:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|1
1654829950000|2022-06-10 02:59:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|34
1654829990000|2022-06-10 02:59:50|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|31
1654830000000|2022-06-10 03:00:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|2
1654830010000|2022-06-10 03:00:10|||||||||10
1654830030000|2022-06-10 03:00:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654830040000|2022-06-10 03:00:40|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1654830050000|2022-06-10 03:00:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654830070000|2022-06-10 03:01:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654830100000|2022-06-10 03:01:40|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654830110000|2022-06-10 03:01:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654830170000|2022-06-10 03:02:50|||||||||1
1654830180000|2022-06-10 03:03:00|||||||||1
1654830240000|2022-06-10 03:04:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|17
1654830250000|2022-06-10 03:04:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654830260000|2022-06-10 03:04:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|9
1654830300000|2022-06-10 03:05:00|||||||||1
1654830320000|2022-06-10 03:05:20|||||||||20
1654830330000|2022-06-10 03:05:30|||||||||20
1654830360000|2022-06-10 03:06:00|||||||||2
1654830420000|2022-06-10 03:07:00|||||||||1
1654830510000|2022-06-10 03:08:30|||||||||1
1654830540000|2022-06-10 03:09:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|9
1654830600000|2022-06-10 03:10:00|||||||||1
1654830630000|2022-06-10 03:10:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|4
1654830660000|2022-06-10 03:11:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|4
1654830670000|2022-06-10 03:11:10|||||||||20
1654830680000|2022-06-10 03:11:20|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|2
1654830700000|2022-06-10 03:11:40|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|0
1654830710000|2022-06-10 03:11:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|1
1654830730000|2022-06-10 03:12:10|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|6
1654830740000|2022-06-10 03:12:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654830780000|2022-06-10 03:13:00|||||||||1
1654830840000|2022-06-10 03:14:00|||||||||1
1654830890000|2022-06-10 03:14:50|||||||||1
1654830940000|2022-06-10 03:15:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|29
1654830960000|2022-06-10 03:16:00|||||||||2
1654831010000|2022-06-10 03:16:50|||||||||1
1654831020000|2022-06-10 03:17:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|4
1654831060000|2022-06-10 03:17:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1654831080000|2022-06-10 03:18:00|||||||||2
1654831100000|2022-06-10 03:18:20|||||||||2
1654831150000|2022-06-10 03:19:10|||||||||1
1654831200000|2022-06-10 03:20:00|||||||||1
1654831240000|2022-06-10 03:20:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1654831260000|2022-06-10 03:21:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|40
1654831310000|2022-06-10 03:21:50|||||||||1
1654831320000|2022-06-10 03:22:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|1
1654831330000|2022-06-10 03:22:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654831380000|2022-06-10 03:23:00|||||||||1
1654831420000|2022-06-10 03:23:40|||||||||1
1654831430000|2022-06-10 03:23:50|||||||||1
1654831490000|2022-06-10 03:24:50|||||||||1
1654831500000|2022-06-10 03:25:00|||||||||2
1654831560000|2022-06-10 03:26:00|||||||||2
1654831600000|2022-06-10 03:26:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|2
1654831620000|2022-06-10 03:27:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|1
1654831670000|2022-06-10 03:27:50|||||||||1
1654831680000|2022-06-10 03:28:00|||||||||1
1654831700000|2022-06-10 03:28:20|||||||||1
1654831730000|2022-06-10 03:28:50|||||||||1
1654831750000|2022-06-10 03:29:10|||||||||1
1654831760000|2022-06-10 03:29:20|||||||||1
1654831820000|2022-06-10 03:30:20|||||||||1
1654831840000|2022-06-10 03:30:40|||||||||1
1654831860000|2022-06-10 03:31:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654831880000|2022-06-10 03:31:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654831900000|2022-06-10 03:31:40|||||||||1
1654831910000|2022-06-10 03:31:50|||||||||1
1654831930000|2022-06-10 03:32:10|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654831960000|2022-06-10 03:32:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654831970000|2022-06-10 03:32:50|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654832040000|2022-06-10 03:34:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654832180000|2022-06-10 03:36:20|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654832210000|2022-06-10 03:36:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654832320000|2022-06-10 03:38:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1654832330000|2022-06-10 03:38:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1654832340000|2022-06-10 03:39:00|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|3
1654832390000|2022-06-10 03:39:50|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|2
1654832400000|2022-06-10 03:40:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654832450000|2022-06-10 03:40:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|3
1654832500000|2022-06-10 03:41:40|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1654832540000|2022-06-10 03:42:20|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1654832550000|2022-06-10 03:42:30|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|2
1654832560000|2022-06-10 03:42:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1654832570000|2022-06-10 03:42:50|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1654832650000|2022-06-10 03:44:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|2
1654832660000|2022-06-10 03:44:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654832670000|2022-06-10 03:44:30|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654832740000|2022-06-10 03:45:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654832790000|2022-06-10 03:46:30|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1654832800000|2022-06-10 03:46:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654832870000|2022-06-10 03:47:50|||||||||2
1654832880000|2022-06-10 03:48:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654832890000|2022-06-10 03:48:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1654832960000|2022-06-10 03:49:20|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654832970000|2022-06-10 03:49:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654833050000|2022-06-10 03:50:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|1
1654833090000|2022-06-10 03:51:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1654833100000|2022-06-10 03:51:40|||||||||1
1654833110000|2022-06-10 03:51:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|3
1654833220000|2022-06-10 03:53:40|||||||||2
1654833240000|2022-06-10 03:54:00|||||||||1
1654833320000|2022-06-10 03:55:20|||||||||2
1654833350000|2022-06-10 03:55:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|1
1654833360000|2022-06-10 03:56:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|4
1654833420000|2022-06-10 03:57:00|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|3
1654833620000|2022-06-10 04:00:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|3
1654833650000|2022-06-10 04:00:50|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|2
1654833710000|2022-06-10 04:01:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|1
1654833730000|2022-06-10 04:02:10|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|3
1654833760000|2022-06-10 04:02:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654833800000|2022-06-10 04:03:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1654833820000|2022-06-10 04:03:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654833840000|2022-06-10 04:04:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654833870000|2022-06-10 04:04:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|2
1654833900000|2022-06-10 04:05:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|3
1654834010000|2022-06-10 04:06:50|||||||||1
1654834070000|2022-06-10 04:07:50|||||||||1
1654834110000|2022-06-10 04:08:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|3
1654834140000|2022-06-10 04:09:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654834170000|2022-06-10 04:09:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654834200000|2022-06-10 04:10:00|||||||||1
1654834260000|2022-06-10 04:11:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654834370000|2022-06-10 04:12:50|||||||||1
1654834380000|2022-06-10 04:13:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654834430000|2022-06-10 04:13:50|||||||||1
1654834450000|2022-06-10 04:14:10|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|6
1654834460000|2022-06-10 04:14:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654834490000|2022-06-10 04:14:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|2
1654834550000|2022-06-10 04:15:50|||||||||1
1654834570000|2022-06-10 04:16:10|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|9
1654834610000|2022-06-10 04:16:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654834670000|2022-06-10 04:17:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|1
1654834760000|2022-06-10 04:19:20|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|1
1654834830000|2022-06-10 04:20:30|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|1
1654834900000|2022-06-10 04:21:40|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|1
1654835030000|2022-06-10 04:23:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|1
1654835060000|2022-06-10 04:24:20|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654835070000|2022-06-10 04:24:30|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|0
1654835150000|2022-06-10 04:25:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|2
1654835160000|2022-06-10 04:26:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|1
1654835170000|2022-06-10 04:26:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|3
1654835180000|2022-06-10 04:26:20|||||||||2
1654835190000|2022-06-10 04:26:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|8
1654835200000|2022-06-10 04:26:40|||||||||3
1654835210000|2022-06-10 04:26:50|||||||||4
1654835280000|2022-06-10 04:28:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|44
1654835290000|2022-06-10 04:28:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654835330000|2022-06-10 04:28:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|1
1654835340000|2022-06-10 04:29:00|||||||||1
1654835370000|2022-06-10 04:29:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|0
1654835390000|2022-06-10 04:29:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|5
1654835400000|2022-06-10 04:30:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654835450000|2022-06-10 04:30:50|||||||||1
1654835460000|2022-06-10 04:31:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|5
1654835490000|2022-06-10 04:31:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1654835570000|2022-06-10 04:32:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654835630000|2022-06-10 04:33:50|||||||||1
1654835660000|2022-06-10 04:34:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|22
1654835680000|2022-06-10 04:34:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|8
1654835720000|2022-06-10 04:35:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|14
1654835750000|2022-06-10 04:35:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|7
1654835760000|2022-06-10 04:36:00|||||||||1
1654835870000|2022-06-10 04:37:50|||||||||1
1654835920000|2022-06-10 04:38:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|1
1654835930000|2022-06-10 04:38:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654835940000|2022-06-10 04:39:00|||||||||1
1654836020000|2022-06-10 04:40:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|4
1654836030000|2022-06-10 04:40:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1654836080000|2022-06-10 04:41:20|||||||||4
1654836090000|2022-06-10 04:41:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|5
1654836100000|2022-06-10 04:41:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654836140000|2022-06-10 04:42:20|||||||||1
1654836180000|2022-06-10 04:43:00|||||||||1
1654836210000|2022-06-10 04:43:30|||||||||1
1654836240000|2022-06-10 04:44:00|||||||||1
1654836300000|2022-06-10 04:45:00|||||||||3
1654836320000|2022-06-10 04:45:20|||||||||2
1654836330000|2022-06-10 04:45:30|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|14
1654836350000|2022-06-10 04:45:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1654836370000|2022-06-10 04:46:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654836410000|2022-06-10 04:46:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|65
1654836420000|2022-06-10 04:47:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|17
1654836430000|2022-06-10 04:47:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|3
1654836440000|2022-06-10 04:47:20|||||||||5
1654836480000|2022-06-10 04:48:00|||||||||9
1654836490000|2022-06-10 04:48:10|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|2
1654836500000|2022-06-10 04:48:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1654836530000|2022-06-10 04:48:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|3
1654836590000|2022-06-10 04:49:50|||||||||1
1654836650000|2022-06-10 04:50:50|||||||||1
1654836690000|2022-06-10 04:51:30|||||||||2
1654836720000|2022-06-10 04:52:00|||||||||1
1654836750000|2022-06-10 04:52:30|||||||||2
1654836780000|2022-06-10 04:53:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|9
1654836790000|2022-06-10 04:53:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|18
1654836810000|2022-06-10 04:53:30|15277|15273|15277|15273|15277|15273|15277|15273|3
1654836850000|2022-06-10 04:54:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1654836890000|2022-06-10 04:54:50|||||||||1
1654836950000|2022-06-10 04:55:50|||||||||1
1654837010000|2022-06-10 04:56:50|||||||||1
1654837070000|2022-06-10 04:57:50|||||||||2
1654837080000|2022-06-10 04:58:00|||||||||1
1654837130000|2022-06-10 04:58:50|||||||||1
1654837190000|2022-06-10 04:59:50|||||||||1
1654837250000|2022-06-10 05:00:50|||||||||2
1654837300000|2022-06-10 05:01:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|14
1654837310000|2022-06-10 05:01:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|19
1654837320000|2022-06-10 05:02:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1654837340000|2022-06-10 05:02:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1654837380000|2022-06-10 05:03:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|7
1654837390000|2022-06-10 05:03:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|10
1654837470000|2022-06-10 05:04:30|||||||||10
1654837490000|2022-06-10 05:04:50|||||||||2
1654837510000|2022-06-10 05:05:10|||||||||1
1654837550000|2022-06-10 05:05:50|||||||||1
1654837590000|2022-06-10 05:06:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|5
1654837620000|2022-06-10 05:07:00|15277|15273|15277|15273|15277|15273|15277|15273|3
1654837640000|2022-06-10 05:07:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654837650000|2022-06-10 05:07:30|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|5
1654837670000|2022-06-10 05:07:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654837680000|2022-06-10 05:08:00|||||||||1
1654837730000|2022-06-10 05:08:50|||||||||5
1654837740000|2022-06-10 05:09:00|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|2
1654837750000|2022-06-10 05:09:10|||||||||4
1654837760000|2022-06-10 05:09:20|||||||||5
1654837770000|2022-06-10 05:09:30|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|3
1654837790000|2022-06-10 05:09:50|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|0
1654837800000|2022-06-10 05:10:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654837820000|2022-06-10 05:10:20|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|5
1654837830000|2022-06-10 05:10:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1654837870000|2022-06-10 05:11:10|||||||||7
1654837920000|2022-06-10 05:12:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|9
1654837960000|2022-06-10 05:12:40|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|5
1654838000000|2022-06-10 05:13:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|5
1654838020000|2022-06-10 05:13:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1654838030000|2022-06-10 05:13:50|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|0
1654838080000|2022-06-10 05:14:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1654838100000|2022-06-10 05:15:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|3
1654838110000|2022-06-10 05:15:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654838160000|2022-06-10 05:16:00|||||||||1
1654838170000|2022-06-10 05:16:10|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|0
1654838230000|2022-06-10 05:17:10|||||||||1
1654838260000|2022-06-10 05:17:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|5
1654838280000|2022-06-10 05:18:00|||||||||1
1654838290000|2022-06-10 05:18:10|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|7
1654838310000|2022-06-10 05:18:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654838390000|2022-06-10 05:19:50|||||||||1
1654838450000|2022-06-10 05:20:50|||||||||1
1654838460000|2022-06-10 05:21:00|||||||||2
1654838520000|2022-06-10 05:22:00|||||||||2
1654838530000|2022-06-10 05:22:10|15277|15273|15277|15273|15277|15273|15277|15273|0
1654838560000|2022-06-10 05:22:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654838570000|2022-06-10 05:22:50|||||||||2
1654838590000|2022-06-10 05:23:10|||||||||1
1654838600000|2022-06-10 05:23:20|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|3
1654838620000|2022-06-10 05:23:40|||||||||1
1654838630000|2022-06-10 05:23:50|15277|15273|15277|15273|15277|15273|15277|15273|2
1654838640000|2022-06-10 05:24:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|3
1654838650000|2022-06-10 05:24:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|0
1654838680000|2022-06-10 05:24:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654838700000|2022-06-10 05:25:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|1
1654838760000|2022-06-10 05:26:00|||||||||1
1654838820000|2022-06-10 05:27:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|3
1654838830000|2022-06-10 05:27:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1654838870000|2022-06-10 05:27:50|||||||||2
1654838880000|2022-06-10 05:28:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|3
1654838890000|2022-06-10 05:28:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1654838900000|2022-06-10 05:28:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|4
1654838910000|2022-06-10 05:28:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|39
1654838960000|2022-06-10 05:29:20|||||||||5
1654838980000|2022-06-10 05:29:40|||||||||2
1654838990000|2022-06-10 05:29:50|15277|15273|15277|15273|15277|15273|15277|15273|1
1654839000000|2022-06-10 05:30:00|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|6
1654839030000|2022-06-10 05:30:30|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|3
1654839040000|2022-06-10 05:30:40|15278.6|15274.6|15277|15273|15278.6|15274.6|15275.4|15271.4|0
1654839050000|2022-06-10 05:30:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654839060000|2022-06-10 05:31:00|||||||||1
1654839070000|2022-06-10 05:31:10|15277|15273|15277|15273|15277|15273|15275.4|15271.4|2
1654839080000|2022-06-10 05:31:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1654839100000|2022-06-10 05:31:40|15277|15273|15280.1|15276.1|15280.1|15276.1|15277|15273|2
1654839120000|2022-06-10 05:32:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|5
1654839130000|2022-06-10 05:32:10|||||||||2
1654839180000|2022-06-10 05:33:00|||||||||2
1654839190000|2022-06-10 05:33:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|6
1654839200000|2022-06-10 05:33:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|1
1654839210000|2022-06-10 05:33:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1654839220000|2022-06-10 05:33:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1654839250000|2022-06-10 05:34:10|||||||||1
1654839260000|2022-06-10 05:34:20|||||||||1
1654839300000|2022-06-10 05:35:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|1
1654839340000|2022-06-10 05:35:40|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|1
1654839350000|2022-06-10 05:35:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|4
1654839360000|2022-06-10 05:36:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1654839370000|2022-06-10 05:36:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1654839420000|2022-06-10 05:37:00|||||||||1
1654839450000|2022-06-10 05:37:30|||||||||2
1654839480000|2022-06-10 05:38:00|||||||||3
1654839540000|2022-06-10 05:39:00|||||||||1
1654839600000|2022-06-10 05:40:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|5
1654839630000|2022-06-10 05:40:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1654839650000|2022-06-10 05:40:50|||||||||1
1654839660000|2022-06-10 05:41:00|||||||||1
1654839710000|2022-06-10 05:41:50|||||||||2
1654839720000|2022-06-10 05:42:00|||||||||1
1654839730000|2022-06-10 05:42:10|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|11
1654839780000|2022-06-10 05:43:00|||||||||1
1654839790000|2022-06-10 05:43:10|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|3
1654839810000|2022-06-10 05:43:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|1
1654839820000|2022-06-10 05:43:40|||||||||1
1654839830000|2022-06-10 05:43:50|||||||||5
1654839850000|2022-06-10 05:44:10|||||||||1
1654839870000|2022-06-10 05:44:30|||||||||9
1654839880000|2022-06-10 05:44:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|12
1654839900000|2022-06-10 05:45:00|||||||||1
1654839910000|2022-06-10 05:45:10|||||||||2
1654839940000|2022-06-10 05:45:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|3
1654839960000|2022-06-10 05:46:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|4
1654839970000|2022-06-10 05:46:10|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654839980000|2022-06-10 05:46:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654840020000|2022-06-10 05:47:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|3
1654840050000|2022-06-10 05:47:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654840060000|2022-06-10 05:47:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1654840080000|2022-06-10 05:48:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|2
1654840090000|2022-06-10 05:48:10|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1654840100000|2022-06-10 05:48:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|0
1654840110000|2022-06-10 05:48:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1654840120000|2022-06-10 05:48:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1654840130000|2022-06-10 05:48:50|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1654840140000|2022-06-10 05:49:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1654840160000|2022-06-10 05:49:20|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|6
1654840250000|2022-06-10 05:50:50|||||||||1
1654840260000|2022-06-10 05:51:00|||||||||1
1654840270000|2022-06-10 05:51:10|||||||||4
1654840310000|2022-06-10 05:51:50|||||||||1
1654840330000|2022-06-10 05:52:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|8
1654840380000|2022-06-10 05:53:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|2
1654840390000|2022-06-10 05:53:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1654840440000|2022-06-10 05:54:00|||||||||1
1654840460000|2022-06-10 05:54:20|||||||||1
1654840470000|2022-06-10 05:54:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|3
1654840480000|2022-06-10 05:54:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|6
1654840490000|2022-06-10 05:54:50|||||||||1
1654840510000|2022-06-10 05:55:10|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|5
1654840520000|2022-06-10 05:55:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654840560000|2022-06-10 05:56:00|||||||||2
1654840570000|2022-06-10 05:56:10|||||||||1
1654840620000|2022-06-10 05:57:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|2
1654840700000|2022-06-10 05:58:20|||||||||3
1654840740000|2022-06-10 05:59:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|9
1654840770000|2022-06-10 05:59:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1654840780000|2022-06-10 05:59:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|1
1654840790000|2022-06-10 05:59:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|2
1654840800000|2022-06-10 06:00:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15292.6|15288.6|7
1654840830000|2022-06-10 06:00:30|||||||||1
1654840840000|2022-06-10 06:00:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|10
1654840850000|2022-06-10 06:00:50|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|20
1654840860000|2022-06-10 06:01:00|||||||||6
1654840870000|2022-06-10 06:01:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|3
1654840880000|2022-06-10 06:01:20|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1654840910000|2022-06-10 06:01:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654840920000|2022-06-10 06:02:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1654840930000|2022-06-10 06:02:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1654840940000|2022-06-10 06:02:20|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|2
1654840950000|2022-06-10 06:02:30|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|4
1654840960000|2022-06-10 06:02:40|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|2
1654840970000|2022-06-10 06:02:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1654840990000|2022-06-10 06:03:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|26
1654841000000|2022-06-10 06:03:20|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|4
1654841010000|2022-06-10 06:03:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|10
1654841030000|2022-06-10 06:03:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|5
1654841040000|2022-06-10 06:04:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|11
1654841050000|2022-06-10 06:04:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|4
1654841060000|2022-06-10 06:04:20|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|16
1654841070000|2022-06-10 06:04:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654841080000|2022-06-10 06:04:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1654841100000|2022-06-10 06:05:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|2
1654841110000|2022-06-10 06:05:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1654841140000|2022-06-10 06:05:40|||||||||8
1654841180000|2022-06-10 06:06:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|33
1654841190000|2022-06-10 06:06:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|3
1654841200000|2022-06-10 06:06:40|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|4
1654841210000|2022-06-10 06:06:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|2
1654841230000|2022-06-10 06:07:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|30
1654841240000|2022-06-10 06:07:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654841250000|2022-06-10 06:07:30|||||||||1
1654841260000|2022-06-10 06:07:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|2
1654841270000|2022-06-10 06:07:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654841280000|2022-06-10 06:08:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|2
1654841290000|2022-06-10 06:08:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654841300000|2022-06-10 06:08:20|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|7
1654841310000|2022-06-10 06:08:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654841320000|2022-06-10 06:08:40|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654841330000|2022-06-10 06:08:50|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|2
1654841350000|2022-06-10 06:09:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|1
1654841440000|2022-06-10 06:10:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|11
1654841450000|2022-06-10 06:10:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|2
1654841470000|2022-06-10 06:11:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|6
1654841480000|2022-06-10 06:11:20|15312.9|15308.9|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|2
1654841500000|2022-06-10 06:11:40|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|1
1654841510000|2022-06-10 06:11:50|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|1
1654841520000|2022-06-10 06:12:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|2
1654841530000|2022-06-10 06:12:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654841540000|2022-06-10 06:12:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|2
1654841550000|2022-06-10 06:12:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654841580000|2022-06-10 06:13:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|1
1654841590000|2022-06-10 06:13:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654841610000|2022-06-10 06:13:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|0
1654841630000|2022-06-10 06:13:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654841640000|2022-06-10 06:14:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654841650000|2022-06-10 06:14:10|||||||||1
1654841700000|2022-06-10 06:15:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|2
1654841720000|2022-06-10 06:15:20|||||||||3
1654841750000|2022-06-10 06:15:50|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654841760000|2022-06-10 06:16:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|6
1654841770000|2022-06-10 06:16:10|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654841780000|2022-06-10 06:16:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|3
1654841790000|2022-06-10 06:16:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|7
1654841800000|2022-06-10 06:16:40|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|8
1654841810000|2022-06-10 06:16:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1654841830000|2022-06-10 06:17:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|12
1654841840000|2022-06-10 06:17:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1654841870000|2022-06-10 06:17:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654841910000|2022-06-10 06:18:30|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654841920000|2022-06-10 06:18:40|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|0
1654841940000|2022-06-10 06:19:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654841950000|2022-06-10 06:19:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|2
1654841960000|2022-06-10 06:19:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654842000000|2022-06-10 06:20:00|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|1
1654842010000|2022-06-10 06:20:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654842030000|2022-06-10 06:20:30|||||||||2
1654842040000|2022-06-10 06:20:40|15314.5|15310.5|15311.4|15307.4|15314.5|15310.5|15311.4|15307.4|13
1654842050000|2022-06-10 06:20:50|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|5
1654842060000|2022-06-10 06:21:00|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|0
1654842070000|2022-06-10 06:21:10|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|0
1654842090000|2022-06-10 06:21:30|||||||||12
1654842120000|2022-06-10 06:22:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|4
1654842140000|2022-06-10 06:22:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|3
1654842150000|2022-06-10 06:22:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654842180000|2022-06-10 06:23:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1654842190000|2022-06-10 06:23:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654842210000|2022-06-10 06:23:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654842220000|2022-06-10 06:23:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|0
1654842230000|2022-06-10 06:23:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|4
1654842240000|2022-06-10 06:24:00|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|0
1654842260000|2022-06-10 06:24:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654842270000|2022-06-10 06:24:30|15312.9|15308.9|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|3
1654842280000|2022-06-10 06:24:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654842290000|2022-06-10 06:24:50|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1654842300000|2022-06-10 06:25:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654842310000|2022-06-10 06:25:10|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|1
1654842320000|2022-06-10 06:25:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1654842330000|2022-06-10 06:25:30|15314.5|15310.5|15311.4|15307.4|15314.5|15310.5|15309.8|15305.8|0
1654842340000|2022-06-10 06:25:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|2
1654842350000|2022-06-10 06:25:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|1
1654842360000|2022-06-10 06:26:00|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|1
1654842370000|2022-06-10 06:26:10|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|1
1654842380000|2022-06-10 06:26:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654842390000|2022-06-10 06:26:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654842410000|2022-06-10 06:26:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|2
1654842420000|2022-06-10 06:27:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|6
1654842430000|2022-06-10 06:27:10|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|0
1654842440000|2022-06-10 06:27:20|15316.1|15312.1|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|2
1654842470000|2022-06-10 06:27:50|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|7
1654842480000|2022-06-10 06:28:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|4
1654842490000|2022-06-10 06:28:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|1
1654842500000|2022-06-10 06:28:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1654842510000|2022-06-10 06:28:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|0
1654842520000|2022-06-10 06:28:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654842530000|2022-06-10 06:28:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|5
1654842540000|2022-06-10 06:29:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|12
1654842550000|2022-06-10 06:29:10|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|1
1654842560000|2022-06-10 06:29:20|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654842570000|2022-06-10 06:29:30|||||||||2
1654842580000|2022-06-10 06:29:40|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|6
1654842590000|2022-06-10 06:29:50|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|5
1654842610000|2022-06-10 06:30:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|7
1654842630000|2022-06-10 06:30:30|||||||||13
1654842640000|2022-06-10 06:30:40|||||||||5
1654842650000|2022-06-10 06:30:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654842660000|2022-06-10 06:31:00|||||||||5
1654842670000|2022-06-10 06:31:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|4
1654842680000|2022-06-10 06:31:20|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|2
1654842690000|2022-06-10 06:31:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|1
1654842710000|2022-06-10 06:31:50|||||||||3
1654842720000|2022-06-10 06:32:00|||||||||4
1654842740000|2022-06-10 06:32:20|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|0
1654842750000|2022-06-10 06:32:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|6
1654842760000|2022-06-10 06:32:40|||||||||4
1654842780000|2022-06-10 06:33:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|5
1654842810000|2022-06-10 06:33:30|||||||||2
1654842820000|2022-06-10 06:33:40|15311.4|15307.4|15306.7|15302.7|15311.4|15307.4|15306.7|15302.7|5
1654842830000|2022-06-10 06:33:50|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|7
1654842840000|2022-06-10 06:34:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1654842860000|2022-06-10 06:34:20|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|6
1654842870000|2022-06-10 06:34:30|||||||||1
1654842900000|2022-06-10 06:35:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|3
1654842910000|2022-06-10 06:35:10|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|18
1654842920000|2022-06-10 06:35:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|1
1654842930000|2022-06-10 06:35:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654842960000|2022-06-10 06:36:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|10
1654842970000|2022-06-10 06:36:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|5
1654842980000|2022-06-10 06:36:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|9
1654843000000|2022-06-10 06:36:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|3
1654843030000|2022-06-10 06:37:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15303.6|15299.6|10
1654843040000|2022-06-10 06:37:20|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|30
1654843050000|2022-06-10 06:37:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|10
1654843060000|2022-06-10 06:37:40|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|4
1654843070000|2022-06-10 06:37:50|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|31
1654843080000|2022-06-10 06:38:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|34
1654843090000|2022-06-10 06:38:10|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|3
1654843100000|2022-06-10 06:38:20|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|4
1654843110000|2022-06-10 06:38:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|2
1654843120000|2022-06-10 06:38:40|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|6
1654843140000|2022-06-10 06:39:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1654843150000|2022-06-10 06:39:10|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|4
1654843160000|2022-06-10 06:39:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|1
1654843170000|2022-06-10 06:39:30|||||||||1
1654843180000|2022-06-10 06:39:40|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|3
1654843190000|2022-06-10 06:39:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654843200000|2022-06-10 06:40:00|||||||||4
1654843210000|2022-06-10 06:40:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|0
1654843220000|2022-06-10 06:40:20|||||||||1
1654843250000|2022-06-10 06:40:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|2
1654843260000|2022-06-10 06:41:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|13
1654843270000|2022-06-10 06:41:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1654843280000|2022-06-10 06:41:20|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|0
1654843290000|2022-06-10 06:41:30|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1654843300000|2022-06-10 06:41:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654843320000|2022-06-10 06:42:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1654843330000|2022-06-10 06:42:10|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15305.1|15301.1|6
1654843340000|2022-06-10 06:42:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|4
1654843350000|2022-06-10 06:42:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|3
1654843360000|2022-06-10 06:42:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1654843370000|2022-06-10 06:42:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1654843380000|2022-06-10 06:43:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|4
1654843390000|2022-06-10 06:43:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1654843410000|2022-06-10 06:43:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|3
1654843440000|2022-06-10 06:44:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|2
1654843450000|2022-06-10 06:44:10|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|9
1654843460000|2022-06-10 06:44:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|3
1654843470000|2022-06-10 06:44:30|15302|15298|15302|15298|15302|15298|15302|15298|3
1654843480000|2022-06-10 06:44:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654843490000|2022-06-10 06:44:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|3
1654843500000|2022-06-10 06:45:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|12
1654843510000|2022-06-10 06:45:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|9
1654843520000|2022-06-10 06:45:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1654843530000|2022-06-10 06:45:30|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|0
1654843540000|2022-06-10 06:45:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654843550000|2022-06-10 06:45:50|||||||||1
1654843560000|2022-06-10 06:46:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15302|15298|7
1654843580000|2022-06-10 06:46:20|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1654843620000|2022-06-10 06:47:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|9
1654843650000|2022-06-10 06:47:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|0
1654843670000|2022-06-10 06:47:50|||||||||4
1654843700000|2022-06-10 06:48:20|15302|15298|15302|15298|15302|15298|15302|15298|12
1654843710000|2022-06-10 06:48:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|12
1654843720000|2022-06-10 06:48:40|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|7
1654843730000|2022-06-10 06:48:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|5
1654843740000|2022-06-10 06:49:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|4
1654843760000|2022-06-10 06:49:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|3
1654843770000|2022-06-10 06:49:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|7
1654843780000|2022-06-10 06:49:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|1
1654843790000|2022-06-10 06:49:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654843800000|2022-06-10 06:50:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|7
1654843810000|2022-06-10 06:50:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1654843830000|2022-06-10 06:50:30|||||||||1
1654843840000|2022-06-10 06:50:40|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1654843850000|2022-06-10 06:50:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|13
1654843860000|2022-06-10 06:51:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|4
1654843870000|2022-06-10 06:51:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|3
1654843910000|2022-06-10 06:51:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|7
1654843920000|2022-06-10 06:52:00|||||||||2
1654843930000|2022-06-10 06:52:10|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|4
1654843940000|2022-06-10 06:52:20|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|0
1654843950000|2022-06-10 06:52:30|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|1
1654843960000|2022-06-10 06:52:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|6
1654843970000|2022-06-10 06:52:50|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|2
1654843990000|2022-06-10 06:53:10|||||||||1
1654844010000|2022-06-10 06:53:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|5
1654844040000|2022-06-10 06:54:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|18
1654844060000|2022-06-10 06:54:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|6
1654844070000|2022-06-10 06:54:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|0
1654844110000|2022-06-10 06:55:10|||||||||1
1654844130000|2022-06-10 06:55:30|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|3
1654844140000|2022-06-10 06:55:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|1
1654844160000|2022-06-10 06:56:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|1
1654844170000|2022-06-10 06:56:10|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|4
1654844180000|2022-06-10 06:56:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|16
1654844190000|2022-06-10 06:56:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|1
1654844210000|2022-06-10 06:56:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|7
1654844220000|2022-06-10 06:57:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|8
1654844240000|2022-06-10 06:57:20|||||||||1
1654844250000|2022-06-10 06:57:30|15292.6|15288.6|15295.8|15291.8|15295.8|15291.8|15292.6|15288.6|8
1654844260000|2022-06-10 06:57:40|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|38
1654844270000|2022-06-10 06:57:50|15298.9|15294.9|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|0
1654844280000|2022-06-10 06:58:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|10
1654844300000|2022-06-10 06:58:20|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|3
1654844310000|2022-06-10 06:58:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15289.5|15285.5|9
1654844320000|2022-06-10 06:58:40|||||||||3
1654844330000|2022-06-10 06:58:50|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|7
1654844340000|2022-06-10 06:59:00|||||||||2
1654844350000|2022-06-10 06:59:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1654844370000|2022-06-10 06:59:30|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|13
1654844380000|2022-06-10 06:59:40|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|1
1654844400000|2022-06-10 07:00:00|15291.1|15287.1|15295.8|15291.8|15297.3|15293.3|15291.1|15287.1|10
1654844410000|2022-06-10 07:00:10|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|4
1654844420000|2022-06-10 07:00:20|15298.9|15294.9|15300.4|15296.4|15302|15298|15298.9|15294.9|13
1654844440000|2022-06-10 07:00:40|||||||||4
1654844450000|2022-06-10 07:00:50|||||||||3
1654844460000|2022-06-10 07:01:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|12
1654844470000|2022-06-10 07:01:10|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|4
1654844480000|2022-06-10 07:01:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|2
1654844490000|2022-06-10 07:01:30|||||||||1
1654844500000|2022-06-10 07:01:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|3
1654844510000|2022-06-10 07:01:50|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|4
1654844520000|2022-06-10 07:02:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|4
1654844530000|2022-06-10 07:02:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|18
1654844540000|2022-06-10 07:02:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|11
1654844570000|2022-06-10 07:02:50|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|6
1654844580000|2022-06-10 07:03:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|9
1654844610000|2022-06-10 07:03:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|14
1654844620000|2022-06-10 07:03:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|18
1654844680000|2022-06-10 07:04:40|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|10
1654844690000|2022-06-10 07:04:50|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|11
1654844700000|2022-06-10 07:05:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|12
1654844710000|2022-06-10 07:05:10|15302|15298|15302|15298|15303.6|15299.6|15302|15298|0
1654844720000|2022-06-10 07:05:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1654844730000|2022-06-10 07:05:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|6
1654844740000|2022-06-10 07:05:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|2
1654844750000|2022-06-10 07:05:50|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|4
1654844760000|2022-06-10 07:06:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|5
1654844770000|2022-06-10 07:06:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|8
1654844780000|2022-06-10 07:06:20|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|0
1654844800000|2022-06-10 07:06:40|15298.9|15294.9|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|10
1654844810000|2022-06-10 07:06:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|6
1654844820000|2022-06-10 07:07:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|15
1654844830000|2022-06-10 07:07:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1654844840000|2022-06-10 07:07:20|15298.9|15294.9|15302|15298|15302|15298|15297.3|15293.3|18
1654844850000|2022-06-10 07:07:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|5
1654844860000|2022-06-10 07:07:40|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|4
1654844880000|2022-06-10 07:08:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|17
1654844890000|2022-06-10 07:08:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1654844900000|2022-06-10 07:08:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|0
1654844910000|2022-06-10 07:08:30|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|3
1654844930000|2022-06-10 07:08:50|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|1
1654844940000|2022-06-10 07:09:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|8
1654844970000|2022-06-10 07:09:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|10
1654845000000|2022-06-10 07:10:00|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15311.4|15307.4|35
1654845010000|2022-06-10 07:10:10|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|4
1654845030000|2022-06-10 07:10:30|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|3
1654845040000|2022-06-10 07:10:40|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|12
1654845050000|2022-06-10 07:10:50|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|2
1654845060000|2022-06-10 07:11:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|10
1654845070000|2022-06-10 07:11:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|3
1654845090000|2022-06-10 07:11:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|6
1654845100000|2022-06-10 07:11:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1654845120000|2022-06-10 07:12:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|19
1654845130000|2022-06-10 07:12:10|15314.5|15310.5|15319.2|15315.2|15319.2|15315.2|15314.5|15310.5|2
1654845140000|2022-06-10 07:12:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|5
1654845150000|2022-06-10 07:12:30|15316.1|15312.1|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|5
1654845160000|2022-06-10 07:12:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|6
1654845180000|2022-06-10 07:13:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|3
1654845200000|2022-06-10 07:13:20|||||||||3
1654845210000|2022-06-10 07:13:30|||||||||1
1654845230000|2022-06-10 07:13:50|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|3
1654845240000|2022-06-10 07:14:00|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|10
1654845250000|2022-06-10 07:14:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|12
1654845260000|2022-06-10 07:14:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1654845270000|2022-06-10 07:14:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|8
1654845280000|2022-06-10 07:14:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1654845290000|2022-06-10 07:14:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|0
1654845310000|2022-06-10 07:15:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|4
1654845350000|2022-06-10 07:15:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|6
1654845360000|2022-06-10 07:16:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|11
1654845370000|2022-06-10 07:16:10|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|0
1654845390000|2022-06-10 07:16:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|6
1654845400000|2022-06-10 07:16:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|1
1654845420000|2022-06-10 07:17:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1654845450000|2022-06-10 07:17:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|3
1654845460000|2022-06-10 07:17:40|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|0
1654845470000|2022-06-10 07:17:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654845480000|2022-06-10 07:18:00|||||||||2
1654845490000|2022-06-10 07:18:10|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|5
1654845500000|2022-06-10 07:18:20|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|0
1654845510000|2022-06-10 07:18:30|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|1
1654845520000|2022-06-10 07:18:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|2
1654845530000|2022-06-10 07:18:50|||||||||3
1654845550000|2022-06-10 07:19:10|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|2
1654845580000|2022-06-10 07:19:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1654845590000|2022-06-10 07:19:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|7
1654845630000|2022-06-10 07:20:30|||||||||1
1654845660000|2022-06-10 07:21:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|16
1654845670000|2022-06-10 07:21:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1654845680000|2022-06-10 07:21:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|11
1654845690000|2022-06-10 07:21:30|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|7
1654845700000|2022-06-10 07:21:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1654845710000|2022-06-10 07:21:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|2
1654845720000|2022-06-10 07:22:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|2
1654845730000|2022-06-10 07:22:10|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|8
1654845740000|2022-06-10 07:22:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1654845750000|2022-06-10 07:22:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|3
1654845780000|2022-06-10 07:23:00|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|3
1654845790000|2022-06-10 07:23:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1654845810000|2022-06-10 07:23:30|15317.6|15313.6|15320.8|15316.8|15322.3|15318.3|15317.6|15313.6|14
1654845820000|2022-06-10 07:23:40|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|4
1654845830000|2022-06-10 07:23:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|1
1654845850000|2022-06-10 07:24:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|13
1654845860000|2022-06-10 07:24:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1654845880000|2022-06-10 07:24:40|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|3
1654845900000|2022-06-10 07:25:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|3
1654845910000|2022-06-10 07:25:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|0
1654845920000|2022-06-10 07:25:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|18
1654845930000|2022-06-10 07:25:30|||||||||11
1654845950000|2022-06-10 07:25:50|||||||||7
1654845970000|2022-06-10 07:26:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|11
1654845980000|2022-06-10 07:26:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|3
1654846000000|2022-06-10 07:26:40|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1654846010000|2022-06-10 07:26:50|||||||||1
1654846020000|2022-06-10 07:27:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|1
1654846030000|2022-06-10 07:27:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|2
1654846050000|2022-06-10 07:27:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|7
1654846060000|2022-06-10 07:27:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|3
1654846080000|2022-06-10 07:28:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|9
1654846090000|2022-06-10 07:28:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|10
1654846110000|2022-06-10 07:28:30|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|21
1654846120000|2022-06-10 07:28:40|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|15
1654846130000|2022-06-10 07:28:50|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|21
1654846140000|2022-06-10 07:29:00|15347.3|15343.3|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|6
1654846150000|2022-06-10 07:29:10|15350.4|15346.4|15359.8|15355.8|15359.8|15355.8|15348.9|15344.9|24
1654846160000|2022-06-10 07:29:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|29
1654846170000|2022-06-10 07:29:30|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|13
1654846180000|2022-06-10 07:29:40|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|13
1654846190000|2022-06-10 07:29:50|||||||||4
1654846210000|2022-06-10 07:30:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|2
1654846220000|2022-06-10 07:30:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15
1654846240000|2022-06-10 07:30:40|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|31
1654846260000|2022-06-10 07:31:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|47
1654846270000|2022-06-10 07:31:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|9
1654846280000|2022-06-10 07:31:20|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|22
1654846290000|2022-06-10 07:31:30|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|16
1654846300000|2022-06-10 07:31:40|||||||||6
1654846310000|2022-06-10 07:31:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|6
1654846320000|2022-06-10 07:32:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|1
1654846330000|2022-06-10 07:32:10|15370.8|15366.8|15377|15373|15378.6|15374.6|15369.2|15365.2|48
1654846340000|2022-06-10 07:32:20|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|17
1654846350000|2022-06-10 07:32:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|7
1654846360000|2022-06-10 07:32:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|1
1654846370000|2022-06-10 07:32:50|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|8
1654846380000|2022-06-10 07:33:00|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|6
1654846390000|2022-06-10 07:33:10|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|2
1654846400000|2022-06-10 07:33:20|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|7
1654846410000|2022-06-10 07:33:30|||||||||11
1654846420000|2022-06-10 07:33:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|2
1654846430000|2022-06-10 07:33:50|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|14
1654846440000|2022-06-10 07:34:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|9
1654846450000|2022-06-10 07:34:10|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|2
1654846460000|2022-06-10 07:34:20|||||||||32
1654846470000|2022-06-10 07:34:30|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|8
1654846480000|2022-06-10 07:34:40|15367.6|15363.6|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|25
1654846490000|2022-06-10 07:34:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|7
1654846500000|2022-06-10 07:35:00|15372.3|15368.3|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|6
1654846510000|2022-06-10 07:35:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|21
1654846520000|2022-06-10 07:35:20|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|5
1654846530000|2022-06-10 07:35:30|15372.3|15368.3|15369.2|15365.2|15373.9|15369.9|15369.2|15365.2|24
1654846540000|2022-06-10 07:35:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|4
1654846550000|2022-06-10 07:35:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|1
1654846570000|2022-06-10 07:36:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|4
1654846590000|2022-06-10 07:36:30|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|89
1654846600000|2022-06-10 07:36:40|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|22
1654846610000|2022-06-10 07:36:50|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|35
1654846620000|2022-06-10 07:37:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|1
1654846630000|2022-06-10 07:37:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15377|15373|11
1654846640000|2022-06-10 07:37:20|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|19
1654846650000|2022-06-10 07:37:30|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|3
1654846660000|2022-06-10 07:37:40|15383.3|15379.3|15383.3|15379.3|15384.8|15380.8|15383.3|15379.3|6
1654846670000|2022-06-10 07:37:50|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|29
1654846690000|2022-06-10 07:38:10|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15378.6|15374.6|25
1654846700000|2022-06-10 07:38:20|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|23
1654846710000|2022-06-10 07:38:30|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|8
1654846720000|2022-06-10 07:38:40|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|15383.3|15379.3|1
1654846730000|2022-06-10 07:38:50|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|3
1654846740000|2022-06-10 07:39:00|15380.1|15376.1|15375.4|15371.4|15380.1|15376.1|15375.4|15371.4|5
1654846780000|2022-06-10 07:39:40|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|32
1654846790000|2022-06-10 07:39:50|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|10
1654846800000|2022-06-10 07:40:00|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|4
1654846810000|2022-06-10 07:40:10|15377|15373|15373.9|15369.9|15377|15373|15373.9|15369.9|5
1654846820000|2022-06-10 07:40:20|15375.4|15371.4|15378.6|15374.6|15380.1|15376.1|15375.4|15371.4|20
1654846830000|2022-06-10 07:40:30|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|0
1654846850000|2022-06-10 07:40:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|5
1654846860000|2022-06-10 07:41:00|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|7
1654846870000|2022-06-10 07:41:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|5
1654846880000|2022-06-10 07:41:20|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|5
1654846890000|2022-06-10 07:41:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|12
1654846900000|2022-06-10 07:41:40|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|4
1654846920000|2022-06-10 07:42:00|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|18
1654846940000|2022-06-10 07:42:20|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|3
1654846950000|2022-06-10 07:42:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|3
1654846960000|2022-06-10 07:42:40|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|1
1654846970000|2022-06-10 07:42:50|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|1
1654847000000|2022-06-10 07:43:20|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|8
1654847040000|2022-06-10 07:44:00|15362.9|15358.9|15364.5|15360.5|15364.5|15360.5|15362.9|15358.9|12
1654847050000|2022-06-10 07:44:10|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|7
1654847060000|2022-06-10 07:44:20|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|7
1654847070000|2022-06-10 07:44:30|||||||||8
1654847080000|2022-06-10 07:44:40|||||||||2
1654847120000|2022-06-10 07:45:20|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|10
1654847130000|2022-06-10 07:45:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|0
1654847140000|2022-06-10 07:45:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|4
1654847160000|2022-06-10 07:46:00|||||||||3
1654847170000|2022-06-10 07:46:10|||||||||6
1654847180000|2022-06-10 07:46:20|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|53
1654847200000|2022-06-10 07:46:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|27
1654847210000|2022-06-10 07:46:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|9
1654847230000|2022-06-10 07:47:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|17
1654847250000|2022-06-10 07:47:30|||||||||5
1654847270000|2022-06-10 07:47:50|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|4
1654847280000|2022-06-10 07:48:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|1
1654847290000|2022-06-10 07:48:10|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|13
1654847300000|2022-06-10 07:48:20|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|12
1654847310000|2022-06-10 07:48:30|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|6
1654847320000|2022-06-10 07:48:40|15352|15348|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|8
1654847340000|2022-06-10 07:49:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|3
1654847350000|2022-06-10 07:49:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|6
1654847360000|2022-06-10 07:49:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|5
1654847380000|2022-06-10 07:49:40|||||||||4
1654847400000|2022-06-10 07:50:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|10
1654847410000|2022-06-10 07:50:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1654847420000|2022-06-10 07:50:20|||||||||4
1654847430000|2022-06-10 07:50:30|||||||||4
1654847460000|2022-06-10 07:51:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|17
1654847470000|2022-06-10 07:51:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|5
1654847480000|2022-06-10 07:51:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|11
1654847490000|2022-06-10 07:51:30|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|12
1654847500000|2022-06-10 07:51:40|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1654847520000|2022-06-10 07:52:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|13
1654847530000|2022-06-10 07:52:10|||||||||5
1654847540000|2022-06-10 07:52:20|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|4
1654847550000|2022-06-10 07:52:30|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|21
1654847580000|2022-06-10 07:53:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|25
1654847600000|2022-06-10 07:53:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654847610000|2022-06-10 07:53:30|||||||||21
1654847630000|2022-06-10 07:53:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|4
1654847650000|2022-06-10 07:54:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15
1654847690000|2022-06-10 07:54:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|29
1654847710000|2022-06-10 07:55:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|45
1654847730000|2022-06-10 07:55:30|||||||||13
1654847740000|2022-06-10 07:55:40|||||||||1
1654847750000|2022-06-10 07:55:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|5
1654847760000|2022-06-10 07:56:00|||||||||10
1654847770000|2022-06-10 07:56:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|27
1654847780000|2022-06-10 07:56:20|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|7
1654847790000|2022-06-10 07:56:30|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|14
1654847800000|2022-06-10 07:56:40|||||||||3
1654847820000|2022-06-10 07:57:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|73
1654847840000|2022-06-10 07:57:20|||||||||17
1654847850000|2022-06-10 07:57:30|||||||||1
1654847860000|2022-06-10 07:57:40|||||||||19
1654847870000|2022-06-10 07:57:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|12
1654847890000|2022-06-10 07:58:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|66
1654847910000|2022-06-10 07:58:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|56
1654847930000|2022-06-10 07:58:50|||||||||1
1654847940000|2022-06-10 07:59:00|||||||||2
1654847950000|2022-06-10 07:59:10|||||||||2
1654847970000|2022-06-10 07:59:30|||||||||6
1654847980000|2022-06-10 07:59:40|||||||||6
1654847990000|2022-06-10 07:59:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|22
1654848030000|2022-06-10 08:00:30|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|31
1654848040000|2022-06-10 08:00:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1654848060000|2022-06-10 08:01:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|26
1654848070000|2022-06-10 08:01:10|15314.5|15310.5|15325.4|15321.4|15325.4|15321.4|15314.5|15310.5|117
1654848090000|2022-06-10 08:01:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|22
1654848100000|2022-06-10 08:01:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|115
1654848110000|2022-06-10 08:01:50|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|4
1654848120000|2022-06-10 08:02:00|||||||||27
1654848130000|2022-06-10 08:02:10|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|12
1654848160000|2022-06-10 08:02:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|11
1654848170000|2022-06-10 08:02:50|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|26
1654848180000|2022-06-10 08:03:00|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|1
1654848200000|2022-06-10 08:03:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1654848210000|2022-06-10 08:03:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|8
1654848220000|2022-06-10 08:03:40|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|7
1654848230000|2022-06-10 08:03:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|4
1654848240000|2022-06-10 08:04:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|43
1654848300000|2022-06-10 08:05:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|23
1654848320000|2022-06-10 08:05:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|12
1654848330000|2022-06-10 08:05:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|18
1654848360000|2022-06-10 08:06:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|30
1654848370000|2022-06-10 08:06:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|13
1654848390000|2022-06-10 08:06:30|||||||||1
1654848400000|2022-06-10 08:06:40|||||||||9
1654848440000|2022-06-10 08:07:20|||||||||7
1654848460000|2022-06-10 08:07:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|8
1654848470000|2022-06-10 08:07:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|14
1654848480000|2022-06-10 08:08:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|16
1654848490000|2022-06-10 08:08:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|17
1654848510000|2022-06-10 08:08:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|6
1654848530000|2022-06-10 08:08:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|1
1654848540000|2022-06-10 08:09:00|||||||||1
1654848550000|2022-06-10 08:09:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|5
1654848560000|2022-06-10 08:09:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|4
1654848610000|2022-06-10 08:10:10|||||||||9
1654848620000|2022-06-10 08:10:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|30
1654848650000|2022-06-10 08:10:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|8
1654848670000|2022-06-10 08:11:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|57
1654848680000|2022-06-10 08:11:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|31
1654848750000|2022-06-10 08:12:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|28
1654848770000|2022-06-10 08:12:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|10
1654848790000|2022-06-10 08:13:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|48
1654848800000|2022-06-10 08:13:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|10
1654848810000|2022-06-10 08:13:30|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|6
1654848820000|2022-06-10 08:13:40|15352|15348|15352|15348|15352|15348|15350.4|15346.4|1
1654848830000|2022-06-10 08:13:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654848840000|2022-06-10 08:14:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|21
1654848850000|2022-06-10 08:14:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|7
1654848860000|2022-06-10 08:14:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|1
1654848890000|2022-06-10 08:14:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|7
1654848900000|2022-06-10 08:15:00|||||||||6
1654848910000|2022-06-10 08:15:10|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|14
1654848920000|2022-06-10 08:15:20|15350.4|15346.4|15355.1|15351.1|15355.1|15351.1|15350.4|15346.4|147
1654848930000|2022-06-10 08:15:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1654848960000|2022-06-10 08:16:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|5
1654848970000|2022-06-10 08:16:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|24
1654848980000|2022-06-10 08:16:20|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1654848990000|2022-06-10 08:16:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|1
1654849000000|2022-06-10 08:16:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|0
1654849010000|2022-06-10 08:16:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|1
1654849020000|2022-06-10 08:17:00|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|23
1654849030000|2022-06-10 08:17:10|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|14
1654849040000|2022-06-10 08:17:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|9
1654849050000|2022-06-10 08:17:30|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|57
1654849060000|2022-06-10 08:17:40|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|21
1654849080000|2022-06-10 08:18:00|||||||||8
1654849120000|2022-06-10 08:18:40|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|10
1654849130000|2022-06-10 08:18:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|0
1654849140000|2022-06-10 08:19:00|||||||||7
1654849170000|2022-06-10 08:19:30|||||||||2
1654849180000|2022-06-10 08:19:40|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|35
1654849200000|2022-06-10 08:20:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|39
1654849210000|2022-06-10 08:20:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|6
1654849220000|2022-06-10 08:20:20|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|6
1654849230000|2022-06-10 08:20:30|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|9
1654849240000|2022-06-10 08:20:40|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|71
1654849250000|2022-06-10 08:20:50|15362.9|15358.9|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|46
1654849260000|2022-06-10 08:21:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|6
1654849270000|2022-06-10 08:21:10|||||||||14
1654849280000|2022-06-10 08:21:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|34
1654849290000|2022-06-10 08:21:30|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|50
1654849310000|2022-06-10 08:21:50|15359.8|15355.8|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|6
1654849320000|2022-06-10 08:22:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|4
1654849330000|2022-06-10 08:22:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|0
1654849350000|2022-06-10 08:22:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|4
1654849360000|2022-06-10 08:22:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|37
1654849370000|2022-06-10 08:22:50|||||||||1
1654849380000|2022-06-10 08:23:00|||||||||2
1654849410000|2022-06-10 08:23:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|8
1654849440000|2022-06-10 08:24:00|||||||||1
1654849470000|2022-06-10 08:24:30|||||||||1
1654849490000|2022-06-10 08:24:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1654849500000|2022-06-10 08:25:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|13
1654849510000|2022-06-10 08:25:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|2
1654849520000|2022-06-10 08:25:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|3
1654849530000|2022-06-10 08:25:30|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1654849540000|2022-06-10 08:25:40|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|11
1654849560000|2022-06-10 08:26:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|0
1654849590000|2022-06-10 08:26:30|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|3
1654849600000|2022-06-10 08:26:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|5
1654849610000|2022-06-10 08:26:50|||||||||6
1654849620000|2022-06-10 08:27:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|7
1654849630000|2022-06-10 08:27:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|1
1654849640000|2022-06-10 08:27:20|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|7
1654849650000|2022-06-10 08:27:30|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|7
1654849670000|2022-06-10 08:27:50|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|11
1654849680000|2022-06-10 08:28:00|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|0
1654849690000|2022-06-10 08:28:10|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|6
1654849720000|2022-06-10 08:28:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654849730000|2022-06-10 08:28:50|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|9
1654849740000|2022-06-10 08:29:00|15359.8|15355.8|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|9
1654849750000|2022-06-10 08:29:10|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|0
1654849760000|2022-06-10 08:29:20|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|7
1654849770000|2022-06-10 08:29:30|||||||||1
1654849780000|2022-06-10 08:29:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|1
1654849790000|2022-06-10 08:29:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|6
1654849800000|2022-06-10 08:30:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|4
1654849820000|2022-06-10 08:30:20|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|9
1654849830000|2022-06-10 08:30:30|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|0
1654849840000|2022-06-10 08:30:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|0
1654849870000|2022-06-10 08:31:10|15361.4|15357.4|15367.6|15363.6|15367.6|15363.6|15361.4|15357.4|24
1654849880000|2022-06-10 08:31:20|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|6
1654849890000|2022-06-10 08:31:30|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|0
1654849930000|2022-06-10 08:32:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|19
1654849940000|2022-06-10 08:32:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1654849960000|2022-06-10 08:32:40|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|10
1654849970000|2022-06-10 08:32:50|||||||||1
1654849980000|2022-06-10 08:33:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1654849990000|2022-06-10 08:33:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|7
1654850000000|2022-06-10 08:33:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|3
1654850020000|2022-06-10 08:33:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|1
1654850030000|2022-06-10 08:33:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|5
1654850050000|2022-06-10 08:34:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|23
1654850070000|2022-06-10 08:34:30|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|14
1654850080000|2022-06-10 08:34:40|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|1
1654850090000|2022-06-10 08:34:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|2
1654850110000|2022-06-10 08:35:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|3
1654850120000|2022-06-10 08:35:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|0
1654850130000|2022-06-10 08:35:30|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|4
1654850140000|2022-06-10 08:35:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1654850150000|2022-06-10 08:35:50|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|6
1654850160000|2022-06-10 08:36:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|2
1654850170000|2022-06-10 08:36:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|4
1654850180000|2022-06-10 08:36:20|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|5
1654850190000|2022-06-10 08:36:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|0
1654850200000|2022-06-10 08:36:40|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|0
1654850210000|2022-06-10 08:36:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|1
1654850250000|2022-06-10 08:37:30|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|29
1654850260000|2022-06-10 08:37:40|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|1
1654850270000|2022-06-10 08:37:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|0
1654850280000|2022-06-10 08:38:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|0
1654850290000|2022-06-10 08:38:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|0
1654850300000|2022-06-10 08:38:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|0
1654850330000|2022-06-10 08:38:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|0
1654850340000|2022-06-10 08:39:00|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|14
1654850360000|2022-06-10 08:39:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|3
1654850390000|2022-06-10 08:39:50|||||||||7
1654850400000|2022-06-10 08:40:00|||||||||3
1654850410000|2022-06-10 08:40:10|15362.9|15358.9|15367.6|15363.6|15367.6|15363.6|15362.9|15358.9|7
1654850420000|2022-06-10 08:40:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1654850430000|2022-06-10 08:40:30|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|3
1654850440000|2022-06-10 08:40:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1654850460000|2022-06-10 08:41:00|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|2
1654850470000|2022-06-10 08:41:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|1
1654850480000|2022-06-10 08:41:20|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|7
1654850490000|2022-06-10 08:41:30|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|3
1654850510000|2022-06-10 08:41:50|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|0
1654850530000|2022-06-10 08:42:10|||||||||7
1654850540000|2022-06-10 08:42:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|1
1654850550000|2022-06-10 08:42:30|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|4
1654850560000|2022-06-10 08:42:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1654850570000|2022-06-10 08:42:50|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|3
1654850580000|2022-06-10 08:43:00|15370.8|15366.8|15372.3|15368.3|15373.9|15369.9|15369.2|15365.2|105
1654850600000|2022-06-10 08:43:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|4
1654850610000|2022-06-10 08:43:30|||||||||22
1654850620000|2022-06-10 08:43:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|6
1654850650000|2022-06-10 08:44:10|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|4
1654850660000|2022-06-10 08:44:20|15377|15373|15375.4|15371.4|15377|15373|15375.4|15371.4|2
1654850670000|2022-06-10 08:44:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|10
1654850690000|2022-06-10 08:44:50|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|0
1654850700000|2022-06-10 08:45:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|1
1654850710000|2022-06-10 08:45:10|||||||||1
1654850720000|2022-06-10 08:45:20|||||||||3
1654850740000|2022-06-10 08:45:40|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|2
1654850750000|2022-06-10 08:45:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|1
1654850780000|2022-06-10 08:46:20|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|4
1654850790000|2022-06-10 08:46:30|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|9
1654850800000|2022-06-10 08:46:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|3
1654850810000|2022-06-10 08:46:50|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|1
1654850820000|2022-06-10 08:47:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|0
1654850830000|2022-06-10 08:47:10|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|14
1654850840000|2022-06-10 08:47:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|1
1654850860000|2022-06-10 08:47:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|7
1654850890000|2022-06-10 08:48:10|||||||||1
1654850910000|2022-06-10 08:48:30|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|2
1654850920000|2022-06-10 08:48:40|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|2
1654850930000|2022-06-10 08:48:50|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|1
1654850940000|2022-06-10 08:49:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|3
1654850960000|2022-06-10 08:49:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|21
1654850990000|2022-06-10 08:49:50|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|3
1654851000000|2022-06-10 08:50:00|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|8
1654851010000|2022-06-10 08:50:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1654851020000|2022-06-10 08:50:20|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|4
1654851030000|2022-06-10 08:50:30|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1654851040000|2022-06-10 08:50:40|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|0
1654851050000|2022-06-10 08:50:50|15366.1|15362.1|15370.8|15366.8|15370.8|15366.8|15366.1|15362.1|0
1654851060000|2022-06-10 08:51:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15367.6|15363.6|3
1654851070000|2022-06-10 08:51:10|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|0
1654851080000|2022-06-10 08:51:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|2
1654851120000|2022-06-10 08:52:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|0
1654851130000|2022-06-10 08:52:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|5
1654851140000|2022-06-10 08:52:20|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|5
1654851150000|2022-06-10 08:52:30|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|0
1654851160000|2022-06-10 08:52:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|1
1654851180000|2022-06-10 08:53:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|1
1654851190000|2022-06-10 08:53:10|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|0
1654851200000|2022-06-10 08:53:20|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|0
1654851210000|2022-06-10 08:53:30|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|0
1654851230000|2022-06-10 08:53:50|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|0
1654851240000|2022-06-10 08:54:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|1
1654851250000|2022-06-10 08:54:10|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|0
1654851260000|2022-06-10 08:54:20|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|0
1654851290000|2022-06-10 08:54:50|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|3
1654851330000|2022-06-10 08:55:30|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|1
1654851340000|2022-06-10 08:55:40|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|2
1654851360000|2022-06-10 08:56:00|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|36
1654851370000|2022-06-10 08:56:10|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|1
1654851380000|2022-06-10 08:56:20|15380.1|15376.1|15380.1|15376.1|15381.7|15377.7|15380.1|15376.1|0
1654851390000|2022-06-10 08:56:30|15378.6|15374.6|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|0
1654851410000|2022-06-10 08:56:50|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|0
1654851420000|2022-06-10 08:57:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|13
1654851440000|2022-06-10 08:57:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|11
1654851450000|2022-06-10 08:57:30|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|13
1654851460000|2022-06-10 08:57:40|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|0
1654851470000|2022-06-10 08:57:50|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|0
1654851480000|2022-06-10 08:58:00|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|1
1654851490000|2022-06-10 08:58:10|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|1
1654851500000|2022-06-10 08:58:20|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|0
1654851510000|2022-06-10 08:58:30|15375.4|15371.4|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|29
1654851530000|2022-06-10 08:58:50|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|3
1654851550000|2022-06-10 08:59:10|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|9
1654851560000|2022-06-10 08:59:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|23
1654851570000|2022-06-10 08:59:30|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|6
1654851590000|2022-06-10 08:59:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1654851650000|2022-06-10 09:00:50|||||||||5
1654851660000|2022-06-10 09:01:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|10
1654851670000|2022-06-10 09:01:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|4
1654851680000|2022-06-10 09:01:20|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|22
1654851700000|2022-06-10 09:01:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|1
1654851710000|2022-06-10 09:01:50|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|5
1654851720000|2022-06-10 09:02:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|3
1654851730000|2022-06-10 09:02:10|||||||||1
1654851740000|2022-06-10 09:02:20|||||||||1
1654851770000|2022-06-10 09:02:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|14
1654851790000|2022-06-10 09:03:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|11
1654851800000|2022-06-10 09:03:20|||||||||1
1654851810000|2022-06-10 09:03:30|15372.3|15368.3|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|13
1654851820000|2022-06-10 09:03:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1654851830000|2022-06-10 09:03:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|27
1654851850000|2022-06-10 09:04:10|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|7
1654851860000|2022-06-10 09:04:20|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|18
1654851870000|2022-06-10 09:04:30|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|6
1654851920000|2022-06-10 09:05:20|||||||||5
1654851930000|2022-06-10 09:05:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|2
1654851940000|2022-06-10 09:05:40|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|1
1654851960000|2022-06-10 09:06:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|7
1654852020000|2022-06-10 09:07:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|14
1654852050000|2022-06-10 09:07:30|||||||||15
1654852070000|2022-06-10 09:07:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|8
1654852090000|2022-06-10 09:08:10|15372.3|15368.3|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|13
1654852100000|2022-06-10 09:08:20|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|1
1654852110000|2022-06-10 09:08:30|||||||||2
1654852140000|2022-06-10 09:09:00|||||||||10
1654852170000|2022-06-10 09:09:30|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|9
1654852180000|2022-06-10 09:09:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|14
1654852190000|2022-06-10 09:09:50|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|3
1654852230000|2022-06-10 09:10:30|||||||||1
1654852260000|2022-06-10 09:11:00|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|14
1654852270000|2022-06-10 09:11:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|3
1654852300000|2022-06-10 09:11:40|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|23
1654852310000|2022-06-10 09:11:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|16
1654852320000|2022-06-10 09:12:00|||||||||1
1654852360000|2022-06-10 09:12:40|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|8
1654852380000|2022-06-10 09:13:00|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|16
1654852420000|2022-06-10 09:13:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|18
1654852430000|2022-06-10 09:13:50|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|8
1654852440000|2022-06-10 09:14:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|16
1654852460000|2022-06-10 09:14:20|||||||||1
1654852470000|2022-06-10 09:14:30|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|9
1654852520000|2022-06-10 09:15:20|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|24
1654852570000|2022-06-10 09:16:10|||||||||1
1654852580000|2022-06-10 09:16:20|||||||||6
1654852590000|2022-06-10 09:16:30|||||||||1
1654852600000|2022-06-10 09:16:40|||||||||1
1654852610000|2022-06-10 09:16:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|2
1654852630000|2022-06-10 09:17:10|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|8
1654852670000|2022-06-10 09:17:50|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|7
1654852690000|2022-06-10 09:18:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|6
1654852700000|2022-06-10 09:18:20|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|4
1654852710000|2022-06-10 09:18:30|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|4
1654852720000|2022-06-10 09:18:40|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|4
1654852740000|2022-06-10 09:19:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|4
1654852750000|2022-06-10 09:19:10|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|3
1654852760000|2022-06-10 09:19:20|||||||||1
1654852780000|2022-06-10 09:19:40|15367.6|15363.6|15364.5|15360.5|15367.6|15363.6|15362.9|15358.9|8
1654852790000|2022-06-10 09:19:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|0
1654852820000|2022-06-10 09:20:20|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|6
1654852830000|2022-06-10 09:20:30|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|23
1654852840000|2022-06-10 09:20:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|0
1654852860000|2022-06-10 09:21:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|4
1654852880000|2022-06-10 09:21:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1654852920000|2022-06-10 09:22:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|2
1654852930000|2022-06-10 09:22:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1654853000000|2022-06-10 09:23:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|5
1654853020000|2022-06-10 09:23:40|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|13
1654853060000|2022-06-10 09:24:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|14
1654853080000|2022-06-10 09:24:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|3
1654853130000|2022-06-10 09:25:30|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|6
1654853140000|2022-06-10 09:25:40|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|1
1654853160000|2022-06-10 09:26:00|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|4
1654853170000|2022-06-10 09:26:10|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|6
1654853180000|2022-06-10 09:26:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|2
1654853190000|2022-06-10 09:26:30|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|5
1654853260000|2022-06-10 09:27:40|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|2
1654853270000|2022-06-10 09:27:50|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|3
1654853280000|2022-06-10 09:28:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|0
1654853310000|2022-06-10 09:28:30|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|5
1654853320000|2022-06-10 09:28:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654853340000|2022-06-10 09:29:00|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|85
1654853350000|2022-06-10 09:29:10|||||||||1
1654853380000|2022-06-10 09:29:40|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|8
1654853390000|2022-06-10 09:29:50|||||||||2
1654853400000|2022-06-10 09:30:00|15359.8|15355.8|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|32
1654853410000|2022-06-10 09:30:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|2
1654853420000|2022-06-10 09:30:20|15358.3|15354.3|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|44
1654853430000|2022-06-10 09:30:30|||||||||24
1654853440000|2022-06-10 09:30:40|||||||||4
1654853450000|2022-06-10 09:30:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|28
1654853460000|2022-06-10 09:31:00|||||||||1
1654853470000|2022-06-10 09:31:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|3
1654853480000|2022-06-10 09:31:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|8
1654853500000|2022-06-10 09:31:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|4
1654853520000|2022-06-10 09:32:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654853530000|2022-06-10 09:32:10|||||||||1
1654853540000|2022-06-10 09:32:20|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|7
1654853550000|2022-06-10 09:32:30|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|5
1654853560000|2022-06-10 09:32:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|1
1654853600000|2022-06-10 09:33:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|3
1654853610000|2022-06-10 09:33:30|||||||||3
1654853650000|2022-06-10 09:34:10|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|3
1654853660000|2022-06-10 09:34:20|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|3
1654853680000|2022-06-10 09:34:40|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|2
1654853690000|2022-06-10 09:34:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|24
1654853700000|2022-06-10 09:35:00|||||||||2
1654853710000|2022-06-10 09:35:10|||||||||1
1654853720000|2022-06-10 09:35:20|||||||||1
1654853730000|2022-06-10 09:35:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|7
1654853740000|2022-06-10 09:35:40|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|0
1654853750000|2022-06-10 09:35:50|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|2
1654853760000|2022-06-10 09:36:00|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1654853770000|2022-06-10 09:36:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|1
1654853800000|2022-06-10 09:36:40|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|9
1654853820000|2022-06-10 09:37:00|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|5
1654853830000|2022-06-10 09:37:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|5
1654853880000|2022-06-10 09:38:00|||||||||3
1654853890000|2022-06-10 09:38:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654853910000|2022-06-10 09:38:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|4
1654853920000|2022-06-10 09:38:40|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|7
1654853930000|2022-06-10 09:38:50|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1654853940000|2022-06-10 09:39:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|8
1654853950000|2022-06-10 09:39:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|21
1654853980000|2022-06-10 09:39:40|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|2
1654853990000|2022-06-10 09:39:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1654854000000|2022-06-10 09:40:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|8
1654854020000|2022-06-10 09:40:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654854030000|2022-06-10 09:40:30|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|2
1654854070000|2022-06-10 09:41:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|3
1654854080000|2022-06-10 09:41:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|7
1654854100000|2022-06-10 09:41:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|3
1654854110000|2022-06-10 09:41:50|||||||||1
1654854120000|2022-06-10 09:42:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|7
1654854130000|2022-06-10 09:42:10|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|2
1654854140000|2022-06-10 09:42:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|8
1654854150000|2022-06-10 09:42:30|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1654854160000|2022-06-10 09:42:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|1
1654854180000|2022-06-10 09:43:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|14
1654854190000|2022-06-10 09:43:10|15352|15348|15352|15348|15352|15348|15352|15348|0
1654854200000|2022-06-10 09:43:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1654854230000|2022-06-10 09:43:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|31
1654854240000|2022-06-10 09:44:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|5
1654854250000|2022-06-10 09:44:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|7
1654854260000|2022-06-10 09:44:20|15352|15348|15352|15348|15353.6|15349.6|15350.4|15346.4|5
1654854270000|2022-06-10 09:44:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|3
1654854280000|2022-06-10 09:44:40|||||||||19
1654854290000|2022-06-10 09:44:50|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|1
1654854300000|2022-06-10 09:45:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654854310000|2022-06-10 09:45:10|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|4
1654854320000|2022-06-10 09:45:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1654854330000|2022-06-10 09:45:30|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|7
1654854360000|2022-06-10 09:46:00|15352|15348|15352|15348|15352|15348|15352|15348|3
1654854370000|2022-06-10 09:46:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|5
1654854380000|2022-06-10 09:46:20|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|11
1654854390000|2022-06-10 09:46:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|9
1654854400000|2022-06-10 09:46:40|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|4
1654854410000|2022-06-10 09:46:50|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|5
1654854420000|2022-06-10 09:47:00|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|1
1654854430000|2022-06-10 09:47:10|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|1
1654854440000|2022-06-10 09:47:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1654854450000|2022-06-10 09:47:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|1
1654854460000|2022-06-10 09:47:40|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|1
1654854470000|2022-06-10 09:47:50|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|7
1654854480000|2022-06-10 09:48:00|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|3
1654854490000|2022-06-10 09:48:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1654854500000|2022-06-10 09:48:20|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|0
1654854520000|2022-06-10 09:48:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1654854530000|2022-06-10 09:48:50|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|1
1654854540000|2022-06-10 09:49:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|1
1654854560000|2022-06-10 09:49:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|1
1654854580000|2022-06-10 09:49:40|||||||||4
1654854590000|2022-06-10 09:49:50|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|8
1654854600000|2022-06-10 09:50:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|3
1654854610000|2022-06-10 09:50:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|4
1654854630000|2022-06-10 09:50:30|||||||||1
1654854660000|2022-06-10 09:51:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|6
1654854670000|2022-06-10 09:51:10|15359.8|15355.8|15358.3|15354.3|15359.8|15355.8|15358.3|15354.3|12
1654854680000|2022-06-10 09:51:20|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|5
1654854700000|2022-06-10 09:51:40|||||||||1
1654854780000|2022-06-10 09:53:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|13
1654854820000|2022-06-10 09:53:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|4
1654854830000|2022-06-10 09:53:50|15358.3|15354.3|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|12
1654854840000|2022-06-10 09:54:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|0
1654854850000|2022-06-10 09:54:10|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|8
1654854860000|2022-06-10 09:54:20|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|9
1654854870000|2022-06-10 09:54:30|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|1
1654854880000|2022-06-10 09:54:40|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|1
1654854890000|2022-06-10 09:54:50|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|23
1654854900000|2022-06-10 09:55:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|17
1654854910000|2022-06-10 09:55:10|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|10
1654854920000|2022-06-10 09:55:20|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|0
1654854930000|2022-06-10 09:55:30|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|19
1654854940000|2022-06-10 09:55:40|||||||||8
1654854950000|2022-06-10 09:55:50|||||||||10
1654854960000|2022-06-10 09:56:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|2
1654854980000|2022-06-10 09:56:20|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|1
1654854990000|2022-06-10 09:56:30|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|4
1654855010000|2022-06-10 09:56:50|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|5
1654855020000|2022-06-10 09:57:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|4
1654855030000|2022-06-10 09:57:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|2
1654855040000|2022-06-10 09:57:20|15364.5|15360.5|15366.1|15362.1|15369.2|15365.2|15364.5|15360.5|21
1654855060000|2022-06-10 09:57:40|||||||||1
1654855070000|2022-06-10 09:57:50|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|8
1654855080000|2022-06-10 09:58:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|6
1654855100000|2022-06-10 09:58:20|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|1
1654855110000|2022-06-10 09:58:30|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|6
1654855130000|2022-06-10 09:58:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|76
1654855140000|2022-06-10 09:59:00|||||||||12
1654855150000|2022-06-10 09:59:10|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|12
1654855160000|2022-06-10 09:59:20|15370.8|15366.8|15375.4|15371.4|15381.7|15377.7|15370.8|15366.8|90
1654855170000|2022-06-10 09:59:30|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|4
1654855220000|2022-06-10 10:00:20|||||||||2
1654855230000|2022-06-10 10:00:30|||||||||12
1654855240000|2022-06-10 10:00:40|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|1
1654855250000|2022-06-10 10:00:50|15372.3|15368.3|15369.2|15365.2|15373.9|15369.9|15369.2|15365.2|2
1654855260000|2022-06-10 10:01:00|||||||||1
1654855270000|2022-06-10 10:01:10|||||||||1
1654855300000|2022-06-10 10:01:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|20
1654855310000|2022-06-10 10:01:50|||||||||22
1654855330000|2022-06-10 10:02:10|||||||||7
1654855340000|2022-06-10 10:02:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|17
1654855360000|2022-06-10 10:02:40|||||||||9
1654855370000|2022-06-10 10:02:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|4
1654855380000|2022-06-10 10:03:00|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15364.5|15360.5|5
1654855390000|2022-06-10 10:03:10|15370.8|15366.8|15373.9|15369.9|15373.9|15369.9|15370.8|15366.8|5
1654855400000|2022-06-10 10:03:20|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|30
1654855410000|2022-06-10 10:03:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|20
1654855430000|2022-06-10 10:03:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|4
1654855440000|2022-06-10 10:04:00|||||||||1
1654855450000|2022-06-10 10:04:10|||||||||16
1654855460000|2022-06-10 10:04:20|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|13
1654855470000|2022-06-10 10:04:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|0
1654855480000|2022-06-10 10:04:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|1
1654855500000|2022-06-10 10:05:00|||||||||2
1654855510000|2022-06-10 10:05:10|15367.6|15363.6|15362.9|15358.9|15367.6|15363.6|15362.9|15358.9|5
1654855520000|2022-06-10 10:05:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1654855530000|2022-06-10 10:05:30|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1654855540000|2022-06-10 10:05:40|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1654855550000|2022-06-10 10:05:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|12
1654855560000|2022-06-10 10:06:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|1
1654855580000|2022-06-10 10:06:20|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|9
1654855590000|2022-06-10 10:06:30|||||||||8
1654855610000|2022-06-10 10:06:50|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1654855630000|2022-06-10 10:07:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|5
1654855640000|2022-06-10 10:07:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|3
1654855650000|2022-06-10 10:07:30|||||||||1
1654855660000|2022-06-10 10:07:40|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|0
1654855670000|2022-06-10 10:07:50|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|4
1654855680000|2022-06-10 10:08:00|||||||||4
1654855700000|2022-06-10 10:08:20|||||||||8
1654855710000|2022-06-10 10:08:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|9
1654855770000|2022-06-10 10:09:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|11
1654855780000|2022-06-10 10:09:40|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|2
1654855810000|2022-06-10 10:10:10|||||||||3
1654855820000|2022-06-10 10:10:20|||||||||19
1654855830000|2022-06-10 10:10:30|||||||||4
1654855840000|2022-06-10 10:10:40|||||||||1
1654855850000|2022-06-10 10:10:50|||||||||22
1654855860000|2022-06-10 10:11:00|||||||||6
1654855870000|2022-06-10 10:11:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|11
1654855880000|2022-06-10 10:11:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|3
1654855890000|2022-06-10 10:11:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|35
1654855900000|2022-06-10 10:11:40|15356.7|15352.7|15355.1|15351.1|15356.7|15352.7|15355.1|15351.1|21
1654855910000|2022-06-10 10:11:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|14
1654855920000|2022-06-10 10:12:00|||||||||9
1654855950000|2022-06-10 10:12:30|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|17
1654855960000|2022-06-10 10:12:40|||||||||5
1654855970000|2022-06-10 10:12:50|15347.3|15343.3|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|40
1654855980000|2022-06-10 10:13:00|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|20
1654855990000|2022-06-10 10:13:10|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|20
1654856000000|2022-06-10 10:13:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|6
1654856010000|2022-06-10 10:13:30|||||||||8
1654856020000|2022-06-10 10:13:40|||||||||3
1654856030000|2022-06-10 10:13:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1654856040000|2022-06-10 10:14:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|11
1654856050000|2022-06-10 10:14:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|5
1654856060000|2022-06-10 10:14:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|5
1654856070000|2022-06-10 10:14:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|4
1654856080000|2022-06-10 10:14:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|13
1654856090000|2022-06-10 10:14:50|||||||||6
1654856100000|2022-06-10 10:15:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|9
1654856110000|2022-06-10 10:15:10|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|6
1654856120000|2022-06-10 10:15:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|8
1654856130000|2022-06-10 10:15:30|||||||||13
1654856140000|2022-06-10 10:15:40|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|16
1654856150000|2022-06-10 10:15:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|32
1654856160000|2022-06-10 10:16:00|||||||||4
1654856170000|2022-06-10 10:16:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|25
1654856180000|2022-06-10 10:16:20|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|7
1654856190000|2022-06-10 10:16:30|15353.6|15349.6|15352|15348|15353.6|15349.6|15352|15348|11
1654856200000|2022-06-10 10:16:40|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|22
1654856210000|2022-06-10 10:16:50|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|16
1654856220000|2022-06-10 10:17:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|7
1654856230000|2022-06-10 10:17:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654856260000|2022-06-10 10:17:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|1
1654856270000|2022-06-10 10:17:50|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|5
1654856280000|2022-06-10 10:18:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1654856290000|2022-06-10 10:18:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|8
1654856300000|2022-06-10 10:18:20|||||||||5
1654856310000|2022-06-10 10:18:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654856320000|2022-06-10 10:18:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654856340000|2022-06-10 10:19:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1654856350000|2022-06-10 10:19:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|11
1654856360000|2022-06-10 10:19:20|||||||||6
1654856370000|2022-06-10 10:19:30|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|8
1654856380000|2022-06-10 10:19:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|2
1654856390000|2022-06-10 10:19:50|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|3
1654856400000|2022-06-10 10:20:00|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|12
1654856410000|2022-06-10 10:20:10|||||||||4
1654856420000|2022-06-10 10:20:20|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|0
1654856440000|2022-06-10 10:20:40|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|23
1654856450000|2022-06-10 10:20:50|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|13
1654856460000|2022-06-10 10:21:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|8
1654856470000|2022-06-10 10:21:10|||||||||95
1654856480000|2022-06-10 10:21:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|1
1654856500000|2022-06-10 10:21:40|||||||||2
1654856510000|2022-06-10 10:21:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|5
1654856520000|2022-06-10 10:22:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|5
1654856530000|2022-06-10 10:22:10|||||||||3
1654856540000|2022-06-10 10:22:20|||||||||18
1654856550000|2022-06-10 10:22:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|8
1654856560000|2022-06-10 10:22:40|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|5
1654856570000|2022-06-10 10:22:50|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15364.5|15360.5|21
1654856580000|2022-06-10 10:23:00|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|5
1654856590000|2022-06-10 10:23:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1654856610000|2022-06-10 10:23:30|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|15
1654856620000|2022-06-10 10:23:40|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|2
1654856640000|2022-06-10 10:24:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|4
1654856660000|2022-06-10 10:24:20|||||||||4
1654856680000|2022-06-10 10:24:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|7
1654856690000|2022-06-10 10:24:50|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|7
1654856700000|2022-06-10 10:25:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|9
1654856710000|2022-06-10 10:25:10|15355.1|15351.1|15358.3|15354.3|15358.3|15354.3|15355.1|15351.1|3
1654856720000|2022-06-10 10:25:20|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|2
1654856730000|2022-06-10 10:25:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|7
1654856740000|2022-06-10 10:25:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|87
1654856770000|2022-06-10 10:26:10|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|3
1654856780000|2022-06-10 10:26:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|10
1654856790000|2022-06-10 10:26:30|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|5
1654856800000|2022-06-10 10:26:40|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|14
1654856810000|2022-06-10 10:26:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1654856820000|2022-06-10 10:27:00|||||||||1
1654856830000|2022-06-10 10:27:10|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|7
1654856840000|2022-06-10 10:27:20|||||||||2
1654856850000|2022-06-10 10:27:30|15359.8|15355.8|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|7
1654856860000|2022-06-10 10:27:40|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|0
1654856880000|2022-06-10 10:28:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|1
1654856890000|2022-06-10 10:28:10|15358.3|15354.3|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|15
1654856900000|2022-06-10 10:28:20|||||||||5
1654856910000|2022-06-10 10:28:30|||||||||15
1654856960000|2022-06-10 10:29:20|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|16
1654856990000|2022-06-10 10:29:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|10
1654857000000|2022-06-10 10:30:00|||||||||14
1654857010000|2022-06-10 10:30:10|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|4
1654857020000|2022-06-10 10:30:20|||||||||1
1654857030000|2022-06-10 10:30:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|2
1654857040000|2022-06-10 10:30:40|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654857060000|2022-06-10 10:31:00|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|0
1654857070000|2022-06-10 10:31:10|||||||||17
1654857080000|2022-06-10 10:31:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|7
1654857090000|2022-06-10 10:31:30|||||||||2
1654857100000|2022-06-10 10:31:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|7
1654857110000|2022-06-10 10:31:50|15352|15348|15350.4|15346.4|15352|15348|15347.3|15343.3|68
1654857120000|2022-06-10 10:32:00|||||||||84
1654857140000|2022-06-10 10:32:20|||||||||2
1654857170000|2022-06-10 10:32:50|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|13
1654857180000|2022-06-10 10:33:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1654857190000|2022-06-10 10:33:10|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|4
1654857220000|2022-06-10 10:33:40|||||||||4
1654857230000|2022-06-10 10:33:50|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|6
1654857240000|2022-06-10 10:34:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654857250000|2022-06-10 10:34:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|2
1654857270000|2022-06-10 10:34:30|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|17
1654857280000|2022-06-10 10:34:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|3
1654857290000|2022-06-10 10:34:50|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1654857300000|2022-06-10 10:35:00|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|0
1654857310000|2022-06-10 10:35:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1654857320000|2022-06-10 10:35:20|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|4
1654857330000|2022-06-10 10:35:30|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|3
1654857340000|2022-06-10 10:35:40|||||||||1
1654857360000|2022-06-10 10:36:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1654857370000|2022-06-10 10:36:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|1
1654857400000|2022-06-10 10:36:40|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|1
1654857410000|2022-06-10 10:36:50|15353.6|15349.6|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|14
1654857420000|2022-06-10 10:37:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|8
1654857490000|2022-06-10 10:38:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|5
1654857500000|2022-06-10 10:38:20|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|1
1654857510000|2022-06-10 10:38:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1654857570000|2022-06-10 10:39:30|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|3
1654857580000|2022-06-10 10:39:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|4
1654857600000|2022-06-10 10:40:00|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|11
1654857610000|2022-06-10 10:40:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|1
1654857640000|2022-06-10 10:40:40|||||||||2
1654857660000|2022-06-10 10:41:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|12
1654857670000|2022-06-10 10:41:10|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|8
1654857680000|2022-06-10 10:41:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|4
1654857710000|2022-06-10 10:41:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|48
1654857720000|2022-06-10 10:42:00|||||||||4
1654857730000|2022-06-10 10:42:10|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|12
1654857750000|2022-06-10 10:42:30|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|8
1654857770000|2022-06-10 10:42:50|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15362.9|15358.9|19
1654857790000|2022-06-10 10:43:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|1
1654857820000|2022-06-10 10:43:40|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|9
1654857830000|2022-06-10 10:43:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|9
1654857840000|2022-06-10 10:44:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|5
1654857890000|2022-06-10 10:44:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|1
1654857910000|2022-06-10 10:45:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|3
1654857920000|2022-06-10 10:45:20|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|8
1654857930000|2022-06-10 10:45:30|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|2
1654857940000|2022-06-10 10:45:40|||||||||1
1654857950000|2022-06-10 10:45:50|||||||||3
1654857960000|2022-06-10 10:46:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|1
1654857970000|2022-06-10 10:46:10|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|4
1654857990000|2022-06-10 10:46:30|15359.8|15355.8|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|5
1654858010000|2022-06-10 10:46:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|5
1654858040000|2022-06-10 10:47:20|||||||||13
1654858080000|2022-06-10 10:48:00|||||||||3
1654858090000|2022-06-10 10:48:10|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|5
1654858100000|2022-06-10 10:48:20|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|2
1654858110000|2022-06-10 10:48:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|2
1654858130000|2022-06-10 10:48:50|15356.7|15352.7|15355.1|15351.1|15356.7|15352.7|15355.1|15351.1|11
1654858140000|2022-06-10 10:49:00|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|2
1654858150000|2022-06-10 10:49:10|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1654858180000|2022-06-10 10:49:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|3
1654858190000|2022-06-10 10:49:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|1
1654858200000|2022-06-10 10:50:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654858210000|2022-06-10 10:50:10|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|3
1654858220000|2022-06-10 10:50:20|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|6
1654858230000|2022-06-10 10:50:30|15347.3|15343.3|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|4
1654858240000|2022-06-10 10:50:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|3
1654858250000|2022-06-10 10:50:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|16
1654858260000|2022-06-10 10:51:00|||||||||6
1654858270000|2022-06-10 10:51:10|||||||||4
1654858290000|2022-06-10 10:51:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|26
1654858300000|2022-06-10 10:51:40|||||||||1
1654858320000|2022-06-10 10:52:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|26
1654858330000|2022-06-10 10:52:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1654858340000|2022-06-10 10:52:20|15352|15348|15352|15348|15352|15348|15350.4|15346.4|4
1654858350000|2022-06-10 10:52:30|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|1
1654858360000|2022-06-10 10:52:40|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1654858380000|2022-06-10 10:53:00|||||||||2
1654858400000|2022-06-10 10:53:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1654858410000|2022-06-10 10:53:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|5
1654858420000|2022-06-10 10:53:40|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|6
1654858440000|2022-06-10 10:54:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|8
1654858460000|2022-06-10 10:54:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|16
1654858470000|2022-06-10 10:54:30|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|2
1654858480000|2022-06-10 10:54:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1654858500000|2022-06-10 10:55:00|15352|15348|15352|15348|15353.6|15349.6|15352|15348|4
1654858510000|2022-06-10 10:55:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|24
1654858520000|2022-06-10 10:55:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|1
1654858530000|2022-06-10 10:55:30|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1654858560000|2022-06-10 10:56:00|||||||||1
1654858570000|2022-06-10 10:56:10|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|2
1654858580000|2022-06-10 10:56:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1654858590000|2022-06-10 10:56:30|||||||||1
1654858620000|2022-06-10 10:57:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15
1654858650000|2022-06-10 10:57:30|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|24
1654858670000|2022-06-10 10:57:50|||||||||2
1654858690000|2022-06-10 10:58:10|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|4
1654858700000|2022-06-10 10:58:20|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|1
1654858710000|2022-06-10 10:58:30|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|2
1654858740000|2022-06-10 10:59:00|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|5
1654858770000|2022-06-10 10:59:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|2
1654858780000|2022-06-10 10:59:40|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|6
1654858790000|2022-06-10 10:59:50|||||||||6
1654858800000|2022-06-10 11:00:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|10
1654858820000|2022-06-10 11:00:20|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|3
1654858830000|2022-06-10 11:00:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1654858870000|2022-06-10 11:01:10|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|5
1654858880000|2022-06-10 11:01:20|||||||||2
1654858910000|2022-06-10 11:01:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|4
1654858920000|2022-06-10 11:02:00|||||||||7
1654858940000|2022-06-10 11:02:20|||||||||5
1654858960000|2022-06-10 11:02:40|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|33
1654858970000|2022-06-10 11:02:50|15358.3|15354.3|15355.1|15351.1|15358.3|15354.3|15355.1|15351.1|9
1654858980000|2022-06-10 11:03:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|6
1654858990000|2022-06-10 11:03:10|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|0
1654859010000|2022-06-10 11:03:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|9
1654859040000|2022-06-10 11:04:00|||||||||3
1654859060000|2022-06-10 11:04:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|9
1654859070000|2022-06-10 11:04:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|3
1654859080000|2022-06-10 11:04:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|7
1654859090000|2022-06-10 11:04:50|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|0
1654859100000|2022-06-10 11:05:00|||||||||1
1654859130000|2022-06-10 11:05:30|||||||||1
1654859140000|2022-06-10 11:05:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|12
1654859160000|2022-06-10 11:06:00|||||||||5
1654859170000|2022-06-10 11:06:10|||||||||6
1654859220000|2022-06-10 11:07:00|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|13
1654859250000|2022-06-10 11:07:30|||||||||10
1654859270000|2022-06-10 11:07:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|12
1654859280000|2022-06-10 11:08:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|8
1654859310000|2022-06-10 11:08:30|||||||||7
1654859330000|2022-06-10 11:08:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|6
1654859370000|2022-06-10 11:09:30|||||||||1
1654859390000|2022-06-10 11:09:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|23
1654859400000|2022-06-10 11:10:00|||||||||8
1654859410000|2022-06-10 11:10:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|4
1654859420000|2022-06-10 11:10:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|5
1654859430000|2022-06-10 11:10:30|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15364.5|15360.5|11
1654859440000|2022-06-10 11:10:40|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|9
1654859450000|2022-06-10 11:10:50|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|13
1654859460000|2022-06-10 11:11:00|||||||||11
1654859470000|2022-06-10 11:11:10|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|13
1654859480000|2022-06-10 11:11:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|5
1654859490000|2022-06-10 11:11:30|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|2
1654859500000|2022-06-10 11:11:40|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|1
1654859510000|2022-06-10 11:11:50|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|2
1654859520000|2022-06-10 11:12:00|||||||||3
1654859530000|2022-06-10 11:12:10|||||||||4
1654859540000|2022-06-10 11:12:20|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|1
1654859550000|2022-06-10 11:12:30|||||||||2
1654859570000|2022-06-10 11:12:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|10
1654859580000|2022-06-10 11:13:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|2
1654859590000|2022-06-10 11:13:10|||||||||5
1654859620000|2022-06-10 11:13:40|||||||||3
1654859630000|2022-06-10 11:13:50|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|8
1654859670000|2022-06-10 11:14:30|||||||||1
1654859680000|2022-06-10 11:14:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|1
1654859690000|2022-06-10 11:14:50|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|3
1654859700000|2022-06-10 11:15:00|||||||||13
1654859710000|2022-06-10 11:15:10|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15
1654859720000|2022-06-10 11:15:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|0
1654859730000|2022-06-10 11:15:30|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|7
1654859740000|2022-06-10 11:15:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|4
1654859750000|2022-06-10 11:15:50|||||||||7
1654859770000|2022-06-10 11:16:10|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|6
1654859780000|2022-06-10 11:16:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1654859810000|2022-06-10 11:16:50|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|21
1654859820000|2022-06-10 11:17:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|20
1654859830000|2022-06-10 11:17:10|||||||||4
1654859850000|2022-06-10 11:17:30|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|7
1654859860000|2022-06-10 11:17:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|2
1654859870000|2022-06-10 11:17:50|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|1
1654859880000|2022-06-10 11:18:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|3
1654859890000|2022-06-10 11:18:10|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1654859900000|2022-06-10 11:18:20|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|2
1654859910000|2022-06-10 11:18:30|||||||||17
1654859920000|2022-06-10 11:18:40|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|48
1654859930000|2022-06-10 11:18:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|14
1654859940000|2022-06-10 11:19:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|4
1654859960000|2022-06-10 11:19:20|||||||||3
1654859970000|2022-06-10 11:19:30|15350.4|15346.4|15352|15348|15352|15348|15350.4|15346.4|40
1654859980000|2022-06-10 11:19:40|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|12
1654859990000|2022-06-10 11:19:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|15
1654860000000|2022-06-10 11:20:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|6
1654860010000|2022-06-10 11:20:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|17
1654860040000|2022-06-10 11:20:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|16
1654860050000|2022-06-10 11:20:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|27
1654860060000|2022-06-10 11:21:00|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|8
1654860070000|2022-06-10 11:21:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|0
1654860080000|2022-06-10 11:21:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|17
1654860100000|2022-06-10 11:21:40|||||||||5
1654860110000|2022-06-10 11:21:50|||||||||6
1654860120000|2022-06-10 11:22:00|||||||||22
1654860130000|2022-06-10 11:22:10|||||||||3
1654860140000|2022-06-10 11:22:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1654860160000|2022-06-10 11:22:40|||||||||5
1654860180000|2022-06-10 11:23:00|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|20
1654860190000|2022-06-10 11:23:10|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|12
1654860200000|2022-06-10 11:23:20|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|19
1654860210000|2022-06-10 11:23:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|3
1654860220000|2022-06-10 11:23:40|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|5
1654860230000|2022-06-10 11:23:50|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|10
1654860240000|2022-06-10 11:24:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|1
1654860250000|2022-06-10 11:24:10|||||||||1
1654860280000|2022-06-10 11:24:40|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|5
1654860290000|2022-06-10 11:24:50|||||||||54
1654860300000|2022-06-10 11:25:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|22
1654860310000|2022-06-10 11:25:10|||||||||32
1654860320000|2022-06-10 11:25:20|||||||||11
1654860340000|2022-06-10 11:25:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|28
1654860350000|2022-06-10 11:25:50|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|45
1654860360000|2022-06-10 11:26:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|14
1654860370000|2022-06-10 11:26:10|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|12
1654860380000|2022-06-10 11:26:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|29
1654860390000|2022-06-10 11:26:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|5
1654860440000|2022-06-10 11:27:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|3
1654860450000|2022-06-10 11:27:30|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|10
1654860460000|2022-06-10 11:27:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|9
1654860470000|2022-06-10 11:27:50|||||||||25
1654860480000|2022-06-10 11:28:00|||||||||2
1654860490000|2022-06-10 11:28:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|16
1654860500000|2022-06-10 11:28:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|29
1654860530000|2022-06-10 11:28:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|3
1654860550000|2022-06-10 11:29:10|||||||||1
1654860560000|2022-06-10 11:29:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|34
1654860570000|2022-06-10 11:29:30|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|9
1654860580000|2022-06-10 11:29:40|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|1
1654860590000|2022-06-10 11:29:50|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|10
1654860600000|2022-06-10 11:30:00|||||||||2
1654860640000|2022-06-10 11:30:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|18
1654860650000|2022-06-10 11:30:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|9
1654860680000|2022-06-10 11:31:20|||||||||1
1654860720000|2022-06-10 11:32:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|9
1654860730000|2022-06-10 11:32:10|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|14
1654860740000|2022-06-10 11:32:20|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|23
1654860760000|2022-06-10 11:32:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|10
1654860770000|2022-06-10 11:32:50|||||||||1
1654860780000|2022-06-10 11:33:00|||||||||2
1654860810000|2022-06-10 11:33:30|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|17
1654860830000|2022-06-10 11:33:50|||||||||15
1654860850000|2022-06-10 11:34:10|||||||||8
1654860870000|2022-06-10 11:34:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|75
1654860880000|2022-06-10 11:34:40|||||||||6
1654860890000|2022-06-10 11:34:50|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|3
1654860900000|2022-06-10 11:35:00|15369.2|15365.2|15364.5|15360.5|15369.2|15365.2|15364.5|15360.5|30
1654860910000|2022-06-10 11:35:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|4
1654860930000|2022-06-10 11:35:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|30
1654860960000|2022-06-10 11:36:00|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|4
1654860970000|2022-06-10 11:36:10|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|44
1654860990000|2022-06-10 11:36:30|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|2
1654861000000|2022-06-10 11:36:40|||||||||3
1654861010000|2022-06-10 11:36:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|11
1654861020000|2022-06-10 11:37:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|6
1654861030000|2022-06-10 11:37:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|2
1654861040000|2022-06-10 11:37:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|5
1654861050000|2022-06-10 11:37:30|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|4
1654861060000|2022-06-10 11:37:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|1
1654861070000|2022-06-10 11:37:50|||||||||2
1654861080000|2022-06-10 11:38:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|2
1654861090000|2022-06-10 11:38:10|||||||||3
1654861120000|2022-06-10 11:38:40|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|10
1654861130000|2022-06-10 11:38:50|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|6
1654861140000|2022-06-10 11:39:00|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|4
1654861150000|2022-06-10 11:39:10|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|0
1654861160000|2022-06-10 11:39:20|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|2
1654861170000|2022-06-10 11:39:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|1
1654861180000|2022-06-10 11:39:40|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|13
1654861190000|2022-06-10 11:39:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|6
1654861200000|2022-06-10 11:40:00|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|9
1654861210000|2022-06-10 11:40:10|||||||||5
1654861220000|2022-06-10 11:40:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|6
1654861230000|2022-06-10 11:40:30|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|10
1654861240000|2022-06-10 11:40:40|||||||||5
1654861250000|2022-06-10 11:40:50|||||||||4
1654861260000|2022-06-10 11:41:00|||||||||17
1654861270000|2022-06-10 11:41:10|||||||||2
1654861280000|2022-06-10 11:41:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|5
1654861320000|2022-06-10 11:42:00|||||||||2
1654861340000|2022-06-10 11:42:20|||||||||25
1654861350000|2022-06-10 11:42:30|||||||||19
1654861360000|2022-06-10 11:42:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|7
1654861370000|2022-06-10 11:42:50|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|10
1654861380000|2022-06-10 11:43:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|12
1654861390000|2022-06-10 11:43:10|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|5
1654861400000|2022-06-10 11:43:20|||||||||6
1654861410000|2022-06-10 11:43:30|||||||||1
1654861430000|2022-06-10 11:43:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|9
1654861440000|2022-06-10 11:44:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15359.8|15355.8|15
1654861450000|2022-06-10 11:44:10|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|8
1654861460000|2022-06-10 11:44:20|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|52
1654861470000|2022-06-10 11:44:30|||||||||4
1654861480000|2022-06-10 11:44:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|11
1654861490000|2022-06-10 11:44:50|||||||||10
1654861500000|2022-06-10 11:45:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|35
1654861510000|2022-06-10 11:45:10|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1654861520000|2022-06-10 11:45:20|||||||||11
1654861530000|2022-06-10 11:45:30|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|43
1654861540000|2022-06-10 11:45:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|64
1654861550000|2022-06-10 11:45:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|11
1654861570000|2022-06-10 11:46:10|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|16
1654861580000|2022-06-10 11:46:20|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|17
1654861590000|2022-06-10 11:46:30|||||||||11
1654861620000|2022-06-10 11:47:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|22
1654861630000|2022-06-10 11:47:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|7
1654861640000|2022-06-10 11:47:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|10
1654861660000|2022-06-10 11:47:40|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|16
1654861680000|2022-06-10 11:48:00|||||||||3
1654861690000|2022-06-10 11:48:10|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|8
1654861700000|2022-06-10 11:48:20|||||||||4
1654861710000|2022-06-10 11:48:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|38
1654861720000|2022-06-10 11:48:40|||||||||5
1654861730000|2022-06-10 11:48:50|||||||||24
1654861740000|2022-06-10 11:49:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|9
1654861750000|2022-06-10 11:49:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|12
1654861760000|2022-06-10 11:49:20|||||||||3
1654861770000|2022-06-10 11:49:30|||||||||1
1654861780000|2022-06-10 11:49:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|17
1654861790000|2022-06-10 11:49:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15345.8|15341.8|24
1654861800000|2022-06-10 11:50:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|1
1654861810000|2022-06-10 11:50:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|2
1654861830000|2022-06-10 11:50:30|||||||||6
1654861840000|2022-06-10 11:50:40|||||||||5
1654861870000|2022-06-10 11:51:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|3
1654861880000|2022-06-10 11:51:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|9
1654861890000|2022-06-10 11:51:30|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|13
1654861900000|2022-06-10 11:51:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|6
1654861910000|2022-06-10 11:51:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1654861920000|2022-06-10 11:52:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|9
1654861930000|2022-06-10 11:52:10|||||||||5
1654861950000|2022-06-10 11:52:30|||||||||2
1654861960000|2022-06-10 11:52:40|||||||||5
1654861970000|2022-06-10 11:52:50|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|12
1654862000000|2022-06-10 11:53:20|||||||||13
1654862010000|2022-06-10 11:53:30|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|22
1654862050000|2022-06-10 11:54:10|||||||||7
1654862070000|2022-06-10 11:54:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|13
1654862080000|2022-06-10 11:54:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|8
1654862090000|2022-06-10 11:54:50|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|4
1654862110000|2022-06-10 11:55:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|33
1654862140000|2022-06-10 11:55:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|9
1654862160000|2022-06-10 11:56:00|||||||||1
1654862170000|2022-06-10 11:56:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|28
1654862180000|2022-06-10 11:56:20|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|13
1654862200000|2022-06-10 11:56:40|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|2
1654862210000|2022-06-10 11:56:50|15353.6|15349.6|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|26
1654862220000|2022-06-10 11:57:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|14
1654862230000|2022-06-10 11:57:10|||||||||21
1654862240000|2022-06-10 11:57:20|||||||||28
1654862250000|2022-06-10 11:57:30|||||||||4
1654862260000|2022-06-10 11:57:40|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|53
1654862270000|2022-06-10 11:57:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|18
1654862280000|2022-06-10 11:58:00|||||||||5
1654862290000|2022-06-10 11:58:10|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|30
1654862300000|2022-06-10 11:58:20|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|18
1654862310000|2022-06-10 11:58:30|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|49
1654862320000|2022-06-10 11:58:40|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|12
1654862340000|2022-06-10 11:59:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|14
1654862370000|2022-06-10 11:59:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|28
1654862380000|2022-06-10 11:59:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|17
1654862390000|2022-06-10 11:59:50|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|46
1654862400000|2022-06-10 12:00:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|23
1654862410000|2022-06-10 12:00:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|13
1654862420000|2022-06-10 12:00:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|19
1654862430000|2022-06-10 12:00:30|||||||||3
1654862440000|2022-06-10 12:00:40|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|26
1654862450000|2022-06-10 12:00:50|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|11
1654862460000|2022-06-10 12:01:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15336.4|15332.4|21
1654862470000|2022-06-10 12:01:10|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1654862480000|2022-06-10 12:01:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|5
1654862510000|2022-06-10 12:01:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|2
1654862540000|2022-06-10 12:02:20|||||||||30
1654862550000|2022-06-10 12:02:30|||||||||22
1654862570000|2022-06-10 12:02:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|52
1654862580000|2022-06-10 12:03:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|55
1654862590000|2022-06-10 12:03:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|17
1654862610000|2022-06-10 12:03:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|16
1654862620000|2022-06-10 12:03:40|||||||||10
1654862640000|2022-06-10 12:04:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|14
1654862650000|2022-06-10 12:04:10|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|10
1654862660000|2022-06-10 12:04:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|9
1654862670000|2022-06-10 12:04:30|||||||||3
1654862700000|2022-06-10 12:05:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|34
1654862710000|2022-06-10 12:05:10|||||||||4
1654862720000|2022-06-10 12:05:20|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|36
1654862730000|2022-06-10 12:05:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|5
1654862740000|2022-06-10 12:05:40|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|6
1654862750000|2022-06-10 12:05:50|||||||||7
1654862760000|2022-06-10 12:06:00|||||||||5
1654862770000|2022-06-10 12:06:10|||||||||7
1654862790000|2022-06-10 12:06:30|||||||||7
1654862800000|2022-06-10 12:06:40|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|71
1654862810000|2022-06-10 12:06:50|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|31
1654862820000|2022-06-10 12:07:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|40
1654862840000|2022-06-10 12:07:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|17
1654862850000|2022-06-10 12:07:30|||||||||5
1654862860000|2022-06-10 12:07:40|15342.6|15338.6|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|41
1654862870000|2022-06-10 12:07:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|10
1654862880000|2022-06-10 12:08:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|36
1654862890000|2022-06-10 12:08:10|||||||||7
1654862900000|2022-06-10 12:08:20|||||||||4
1654862910000|2022-06-10 12:08:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|8
1654862920000|2022-06-10 12:08:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|26
1654862930000|2022-06-10 12:08:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|9
1654862960000|2022-06-10 12:09:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|24
1654862970000|2022-06-10 12:09:30|||||||||38
1654862980000|2022-06-10 12:09:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|42
1654862990000|2022-06-10 12:09:50|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|8
1654863000000|2022-06-10 12:10:00|||||||||22
1654863010000|2022-06-10 12:10:10|||||||||2
1654863020000|2022-06-10 12:10:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|29
1654863030000|2022-06-10 12:10:30|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|2
1654863040000|2022-06-10 12:10:40|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|1
1654863060000|2022-06-10 12:11:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|3
1654863080000|2022-06-10 12:11:20|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|27
1654863090000|2022-06-10 12:11:30|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1654863100000|2022-06-10 12:11:40|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|7
1654863110000|2022-06-10 12:11:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15
1654863120000|2022-06-10 12:12:00|||||||||1
1654863170000|2022-06-10 12:12:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|6
1654863180000|2022-06-10 12:13:00|||||||||35
1654863200000|2022-06-10 12:13:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|8
1654863210000|2022-06-10 12:13:30|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|70
1654863220000|2022-06-10 12:13:40|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|26
1654863230000|2022-06-10 12:13:50|||||||||13
1654863240000|2022-06-10 12:14:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|14
1654863250000|2022-06-10 12:14:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|8
1654863260000|2022-06-10 12:14:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|10
1654863270000|2022-06-10 12:14:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|34
1654863280000|2022-06-10 12:14:40|||||||||13
1654863290000|2022-06-10 12:14:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|6
1654863300000|2022-06-10 12:15:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|38
1654863310000|2022-06-10 12:15:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|10
1654863320000|2022-06-10 12:15:20|||||||||29
1654863340000|2022-06-10 12:15:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|9
1654863360000|2022-06-10 12:16:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|23
1654863370000|2022-06-10 12:16:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1654863380000|2022-06-10 12:16:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|24
1654863390000|2022-06-10 12:16:30|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|15
1654863410000|2022-06-10 12:16:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|7
1654863420000|2022-06-10 12:17:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|22
1654863430000|2022-06-10 12:17:10|||||||||5
1654863450000|2022-06-10 12:17:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|12
1654863460000|2022-06-10 12:17:40|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|32
1654863470000|2022-06-10 12:17:50|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|13
1654863480000|2022-06-10 12:18:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|17
1654863490000|2022-06-10 12:18:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|9
1654863500000|2022-06-10 12:18:20|||||||||10
1654863510000|2022-06-10 12:18:30|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|28
1654863520000|2022-06-10 12:18:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|25
1654863530000|2022-06-10 12:18:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|3
1654863540000|2022-06-10 12:19:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|2
1654863550000|2022-06-10 12:19:10|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|24
1654863560000|2022-06-10 12:19:20|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|2
1654863570000|2022-06-10 12:19:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|10
1654863580000|2022-06-10 12:19:40|||||||||4
1654863600000|2022-06-10 12:20:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15339.5|15335.5|55
1654863610000|2022-06-10 12:20:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|4
1654863620000|2022-06-10 12:20:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|18
1654863630000|2022-06-10 12:20:30|||||||||18
1654863640000|2022-06-10 12:20:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|59
1654863650000|2022-06-10 12:20:50|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|40
1654863660000|2022-06-10 12:21:00|||||||||6
1654863670000|2022-06-10 12:21:10|||||||||5
1654863680000|2022-06-10 12:21:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|17
1654863690000|2022-06-10 12:21:30|15347.3|15343.3|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|43
1654863700000|2022-06-10 12:21:40|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|5
1654863710000|2022-06-10 12:21:50|||||||||2
1654863720000|2022-06-10 12:22:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|23
1654863730000|2022-06-10 12:22:10|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|22
1654863750000|2022-06-10 12:22:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|19
1654863760000|2022-06-10 12:22:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|18
1654863770000|2022-06-10 12:22:50|15342.6|15338.6|15339.5|15335.5|15342.6|15338.6|15339.5|15335.5|4
1654863780000|2022-06-10 12:23:00|15337.9|15333.9|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|45
1654863790000|2022-06-10 12:23:10|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|42
1654863800000|2022-06-10 12:23:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1654863810000|2022-06-10 12:23:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|25
1654863820000|2022-06-10 12:23:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|16
1654863830000|2022-06-10 12:23:50|||||||||4
1654863840000|2022-06-10 12:24:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|12
1654863850000|2022-06-10 12:24:10|||||||||2
1654863860000|2022-06-10 12:24:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|9
1654863870000|2022-06-10 12:24:30|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|22
1654863880000|2022-06-10 12:24:40|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|14
1654863890000|2022-06-10 12:24:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|19
1654863900000|2022-06-10 12:25:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|23
1654863910000|2022-06-10 12:25:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|8
1654863920000|2022-06-10 12:25:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|10
1654863930000|2022-06-10 12:25:30|||||||||11
1654863950000|2022-06-10 12:25:50|||||||||71
1654863960000|2022-06-10 12:26:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|35
1654863970000|2022-06-10 12:26:10|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|20
1654863980000|2022-06-10 12:26:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|3
1654863990000|2022-06-10 12:26:30|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|9
1654864000000|2022-06-10 12:26:40|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15345.8|15341.8|10
1654864010000|2022-06-10 12:26:50|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|10
1654864020000|2022-06-10 12:27:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|14
1654864030000|2022-06-10 12:27:10|15345.8|15341.8|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|20
1654864040000|2022-06-10 12:27:20|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|20
1654864050000|2022-06-10 12:27:30|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|9
1654864060000|2022-06-10 12:27:40|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15337.9|15333.9|35
1654864070000|2022-06-10 12:27:50|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|9
1654864080000|2022-06-10 12:28:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|14
1654864090000|2022-06-10 12:28:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|22
1654864100000|2022-06-10 12:28:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|16
1654864110000|2022-06-10 12:28:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|18
1654864120000|2022-06-10 12:28:40|||||||||1
1654864130000|2022-06-10 12:28:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|8
1654864140000|2022-06-10 12:29:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|42
1654864150000|2022-06-10 12:29:10|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|16
1654864160000|2022-06-10 12:29:20|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|40
1654864170000|2022-06-10 12:29:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|15
1654864180000|2022-06-10 12:29:40|15333.3|15329.3|15336.4|15332.4|15337.9|15333.9|15333.3|15329.3|46
1654864190000|2022-06-10 12:29:50|||||||||1
1654864200000|2022-06-10 12:30:00|15291.1|15287.1|15275.4|15271.4|15297.3|15293.3|15264.5|15260.5|148
1654864210000|2022-06-10 12:30:10|15273.9|15269.9|15270.8|15266.8|15323.9|15319.9|15259.8|15255.8|148
1654864220000|2022-06-10 12:30:20|15266.1|15262.1|15258.3|15254.3|15275.4|15271.4|15256.7|15252.7|110
1654864230000|2022-06-10 12:30:30|15259.8|15255.8|15270.8|15266.8|15278.6|15274.6|15258.3|15254.3|78
1654864240000|2022-06-10 12:30:40|15280.1|15276.1|15291.1|15287.1|15294.2|15290.2|15273.9|15269.9|85
1654864250000|2022-06-10 12:30:50|15292.6|15288.6|15270.8|15266.8|15292.6|15288.6|15270.8|15266.8|107
1654864260000|2022-06-10 12:31:00|15269.2|15265.2|15258.3|15254.3|15269.2|15265.2|15256.7|15252.7|83
1654864270000|2022-06-10 12:31:10|15259.8|15255.8|15250.4|15246.4|15264.5|15260.5|15250.4|15246.4|83
1654864280000|2022-06-10 12:31:20|15252|15248|15262.9|15258.9|15262.9|15258.9|15247.3|15243.3|85
1654864290000|2022-06-10 12:31:30|15259.8|15255.8|15261.4|15257.4|15266.1|15262.1|15259.8|15255.8|69
1654864300000|2022-06-10 12:31:40|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|75
1654864310000|2022-06-10 12:31:50|15256.7|15252.7|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|188
1654864320000|2022-06-10 12:32:00|15264.5|15260.5|15269.2|15265.2|15277|15273|15262.9|15258.9|143
1654864330000|2022-06-10 12:32:10|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|142
1654864340000|2022-06-10 12:32:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15259.8|15255.8|68
1654864350000|2022-06-10 12:32:30|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15270.8|15266.8|53
1654864360000|2022-06-10 12:32:40|15273.9|15269.9|15267.6|15263.6|15273.9|15269.9|15267.6|15263.6|92
1654864370000|2022-06-10 12:32:50|15269.2|15265.2|15269.2|15265.2|15273.9|15269.9|15267.6|15263.6|60
1654864380000|2022-06-10 12:33:00|15272.3|15268.3|15277|15273|15278.6|15274.6|15269.2|15265.2|61
1654864390000|2022-06-10 12:33:10|15278.6|15274.6|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|124
1654864400000|2022-06-10 12:33:20|15275.4|15271.4|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|30
1654864410000|2022-06-10 12:33:30|15277|15273|15278.6|15274.6|15280.1|15276.1|15270.8|15266.8|86
1654864420000|2022-06-10 12:33:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|38
1654864430000|2022-06-10 12:33:50|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|45
1654864440000|2022-06-10 12:34:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|65
1654864450000|2022-06-10 12:34:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|84
1654864460000|2022-06-10 12:34:20|15295.8|15291.8|15300.4|15296.4|15303.6|15299.6|15292.6|15288.6|56
1654864470000|2022-06-10 12:34:30|15297.3|15293.3|15300.4|15296.4|15305.1|15301.1|15297.3|15293.3|24
1654864480000|2022-06-10 12:34:40|15302|15298|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|42
1654864490000|2022-06-10 12:34:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15295.8|15291.8|37
1654864500000|2022-06-10 12:35:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|62
1654864510000|2022-06-10 12:35:10|15298.9|15294.9|15294.2|15290.2|15302|15298|15294.2|15290.2|58
1654864520000|2022-06-10 12:35:20|15297.3|15293.3|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|54
1654864530000|2022-06-10 12:35:30|15305.1|15301.1|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|42
1654864540000|2022-06-10 12:35:40|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|65
1654864550000|2022-06-10 12:35:50|15319.2|15315.2|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|44
1654864560000|2022-06-10 12:36:00|15312.9|15308.9|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|49
1654864570000|2022-06-10 12:36:10|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|48
1654864580000|2022-06-10 12:36:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|70
1654864590000|2022-06-10 12:36:30|15337.9|15333.9|15342.6|15338.6|15342.6|15338.6|15337.9|15333.9|96
1654864600000|2022-06-10 12:36:40|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|43
1654864610000|2022-06-10 12:36:50|15348.9|15344.9|15353.6|15349.6|15353.6|15349.6|15348.9|15344.9|64
1654864620000|2022-06-10 12:37:00|15352|15348|15356.7|15352.7|15356.7|15352.7|15347.3|15343.3|42
1654864630000|2022-06-10 12:37:10|15353.6|15349.6|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|181
1654864640000|2022-06-10 12:37:20|15359.8|15355.8|15369.2|15365.2|15372.3|15368.3|15359.8|15355.8|177
1654864650000|2022-06-10 12:37:30|15370.8|15366.8|15356.7|15352.7|15375.4|15371.4|15356.7|15352.7|121
1654864660000|2022-06-10 12:37:40|15359.8|15355.8|15366.1|15362.1|15367.6|15363.6|15356.7|15352.7|122
1654864670000|2022-06-10 12:37:50|15364.5|15360.5|15370.8|15366.8|15372.3|15368.3|15362.9|15358.9|147
1654864680000|2022-06-10 12:38:00|15369.2|15365.2|15373.9|15369.9|15373.9|15369.9|15364.5|15360.5|88
1654864690000|2022-06-10 12:38:10|15372.3|15368.3|15391.1|15387.1|15391.1|15387.1|15369.2|15365.2|71
1654864700000|2022-06-10 12:38:20|15394.2|15390.2|15406.7|15402.7|15416.1|15412.1|15394.2|15390.2|127
1654864710000|2022-06-10 12:38:30|15409.8|15405.8|15425.4|15421.4|15425.4|15421.4|15405.1|15401.1|115
1654864720000|2022-06-10 12:38:40|15428.6|15424.6|15419.2|15415.2|15439.5|15435.5|15419.2|15415.2|132
1654864730000|2022-06-10 12:38:50|15417.6|15413.6|15412.9|15408.9|15425.4|15421.4|15412.9|15408.9|81
1654864740000|2022-06-10 12:39:00|15414.5|15410.5|15414.5|15410.5|15423.9|15419.9|15412.9|15408.9|187
1654864750000|2022-06-10 12:39:10|15416.1|15412.1|15423.9|15419.9|15425.4|15421.4|15412.9|15408.9|89
1654864760000|2022-06-10 12:39:20|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|103
1654864770000|2022-06-10 12:39:30|15414.5|15410.5|15427|15423|15428.6|15424.6|15414.5|15410.5|49
1654864780000|2022-06-10 12:39:40|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15422.3|15418.3|84
1654864790000|2022-06-10 12:39:50|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|49
1654864800000|2022-06-10 12:40:00|15437.9|15433.9|15442.6|15438.6|15444.2|15440.2|15434.8|15430.8|54
1654864810000|2022-06-10 12:40:10|15441.1|15437.1|15453.6|15449.6|15458.3|15454.3|15437.9|15433.9|129
1654864820000|2022-06-10 12:40:20|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15444.2|15440.2|146
1654864830000|2022-06-10 12:40:30|15456.7|15452.7|15466.1|15462.1|15469.2|15465.2|15456.7|15452.7|171
1654864840000|2022-06-10 12:40:40|15467.6|15463.6|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|65
1654864850000|2022-06-10 12:40:50|15478.6|15474.6|15475.4|15471.4|15480.1|15476.1|15472.3|15468.3|127
1654864860000|2022-06-10 12:41:00|15478.6|15474.6|15483.3|15479.3|15484.8|15480.8|15475.4|15471.4|87
1654864870000|2022-06-10 12:41:10|15481.7|15477.7|15494.2|15490.2|15494.2|15490.2|15481.7|15477.7|124
1654864880000|2022-06-10 12:41:20|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15486.4|15482.4|156
1654864890000|2022-06-10 12:41:30|15503.6|15499.6|15525.4|15521.4|15525.4|15521.4|15503.6|15499.6|122
1654864900000|2022-06-10 12:41:40|15522.3|15518.3|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|114
1654864910000|2022-06-10 12:41:50|15519.2|15515.2|15506.7|15502.7|15525.4|15521.4|15506.7|15502.7|90
1654864920000|2022-06-10 12:42:00|15508.3|15504.3|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|123
1654864930000|2022-06-10 12:42:10|15497.3|15493.3|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|51
1654864940000|2022-06-10 12:42:20|15495.8|15491.8|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|65
1654864950000|2022-06-10 12:42:30|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|85
1654864960000|2022-06-10 12:42:40|15486.4|15482.4|15481.7|15477.7|15491.1|15487.1|15481.7|15477.7|208
1654864970000|2022-06-10 12:42:50|15483.3|15479.3|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|77
1654864980000|2022-06-10 12:43:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15486.4|15482.4|115
1654864990000|2022-06-10 12:43:10|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|58
1654865000000|2022-06-10 12:43:20|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|45
1654865010000|2022-06-10 12:43:30|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|24
1654865020000|2022-06-10 12:43:40|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|90
1654865030000|2022-06-10 12:43:50|15472.3|15468.3|15458.3|15454.3|15472.3|15468.3|15458.3|15454.3|114
1654865040000|2022-06-10 12:44:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15455.1|15451.1|47
1654865050000|2022-06-10 12:44:10|15453.6|15449.6|15448.9|15444.9|15458.3|15454.3|15448.9|15444.9|151
1654865060000|2022-06-10 12:44:20|15450.4|15446.4|15441.1|15437.1|15452|15448|15441.1|15437.1|62
1654865070000|2022-06-10 12:44:30|15439.5|15435.5|15441.1|15437.1|15442.6|15438.6|15437.9|15433.9|52
1654865080000|2022-06-10 12:44:40|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|55
1654865090000|2022-06-10 12:44:50|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15442.6|15438.6|38
1654865100000|2022-06-10 12:45:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|122
1654865110000|2022-06-10 12:45:10|15439.5|15435.5|15434.8|15430.8|15439.5|15435.5|15434.8|15430.8|47
1654865120000|2022-06-10 12:45:20|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15425.4|15421.4|147
1654865130000|2022-06-10 12:45:30|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15427|15423|53
1654865140000|2022-06-10 12:45:40|15433.3|15429.3|15441.1|15437.1|15444.2|15440.2|15431.7|15427.7|136
1654865150000|2022-06-10 12:45:50|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15433.3|15429.3|54
1654865160000|2022-06-10 12:46:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|51
1654865170000|2022-06-10 12:46:10|15423.9|15419.9|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|39
1654865180000|2022-06-10 12:46:20|15425.4|15421.4|15420.8|15416.8|15425.4|15421.4|15419.2|15415.2|53
1654865190000|2022-06-10 12:46:30|15419.2|15415.2|15422.3|15418.3|15423.9|15419.9|15419.2|15415.2|74
1654865200000|2022-06-10 12:46:40|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|37
1654865210000|2022-06-10 12:46:50|15423.9|15419.9|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|76
1654865220000|2022-06-10 12:47:00|15425.4|15421.4|15444.2|15440.2|15444.2|15440.2|15425.4|15421.4|60
1654865230000|2022-06-10 12:47:10|15441.1|15437.1|15453.6|15449.6|15453.6|15449.6|15441.1|15437.1|36
1654865240000|2022-06-10 12:47:20|15450.4|15446.4|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|58
1654865250000|2022-06-10 12:47:30|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|49
1654865260000|2022-06-10 12:47:40|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|58
1654865270000|2022-06-10 12:47:50|15439.5|15435.5|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|47
1654865280000|2022-06-10 12:48:00|15447.3|15443.3|15437.9|15433.9|15450.4|15446.4|15437.9|15433.9|53
1654865290000|2022-06-10 12:48:10|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|25
1654865300000|2022-06-10 12:48:20|15447.3|15443.3|15442.6|15438.6|15447.3|15443.3|15441.1|15437.1|87
1654865310000|2022-06-10 12:48:30|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|40
1654865320000|2022-06-10 12:48:40|15445.8|15441.8|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|32
1654865330000|2022-06-10 12:48:50|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|135
1654865340000|2022-06-10 12:49:00|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15437.9|15433.9|81
1654865350000|2022-06-10 12:49:10|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|58
1654865360000|2022-06-10 12:49:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|68
1654865370000|2022-06-10 12:49:30|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|78
1654865380000|2022-06-10 12:49:40|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|128
1654865390000|2022-06-10 12:49:50|15441.1|15437.1|15445.8|15441.8|15447.3|15443.3|15441.1|15437.1|38
1654865400000|2022-06-10 12:50:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|39
1654865410000|2022-06-10 12:50:10|15441.1|15437.1|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|112
1654865420000|2022-06-10 12:50:20|15437.9|15433.9|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|58
1654865430000|2022-06-10 12:50:30|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|48
1654865440000|2022-06-10 12:50:40|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|58
1654865450000|2022-06-10 12:50:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|91
1654865460000|2022-06-10 12:51:00|15433.3|15429.3|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|35
1654865470000|2022-06-10 12:51:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|35
1654865480000|2022-06-10 12:51:20|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15427|15423|41
1654865490000|2022-06-10 12:51:30|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|56
1654865500000|2022-06-10 12:51:40|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|113
1654865510000|2022-06-10 12:51:50|15422.3|15418.3|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|54
1654865520000|2022-06-10 12:52:00|15423.9|15419.9|15419.2|15415.2|15423.9|15419.9|15417.6|15413.6|102
1654865530000|2022-06-10 12:52:10|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|44
1654865540000|2022-06-10 12:52:20|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|68
1654865550000|2022-06-10 12:52:30|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|84
1654865560000|2022-06-10 12:52:40|15416.1|15412.1|15408.3|15404.3|15416.1|15412.1|15408.3|15404.3|134
1654865570000|2022-06-10 12:52:50|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|34
1654865580000|2022-06-10 12:53:00|15409.8|15405.8|15412.9|15408.9|15414.5|15410.5|15409.8|15405.8|46
1654865590000|2022-06-10 12:53:10|15414.5|15410.5|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|34
1654865600000|2022-06-10 12:53:20|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|37
1654865610000|2022-06-10 12:53:30|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|69
1654865620000|2022-06-10 12:53:40|15419.2|15415.2|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|21
1654865630000|2022-06-10 12:53:50|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|6
1654865640000|2022-06-10 12:54:00|||||||||16
1654865650000|2022-06-10 12:54:10|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|51
1654865660000|2022-06-10 12:54:20|15412.9|15408.9|15423.9|15419.9|15423.9|15419.9|15412.9|15408.9|66
1654865670000|2022-06-10 12:54:30|15425.4|15421.4|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|55
1654865680000|2022-06-10 12:54:40|15436.4|15432.4|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|88
1654865690000|2022-06-10 12:54:50|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15430.1|15426.1|139
1654865700000|2022-06-10 12:55:00|15431.7|15427.7|15423.9|15419.9|15431.7|15427.7|15422.3|15418.3|75
1654865710000|2022-06-10 12:55:10|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|16
1654865720000|2022-06-10 12:55:20|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|16
1654865730000|2022-06-10 12:55:30|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|47
1654865740000|2022-06-10 12:55:40|15427|15423|15416.1|15412.1|15427|15423|15414.5|15410.5|33
1654865750000|2022-06-10 12:55:50|15419.2|15415.2|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|17
1654865760000|2022-06-10 12:56:00|15420.8|15416.8|15425.4|15421.4|15428.6|15424.6|15420.8|15416.8|21
1654865770000|2022-06-10 12:56:10|15427|15423|15427|15423|15430.1|15426.1|15425.4|15421.4|6
1654865780000|2022-06-10 12:56:20|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|19
1654865790000|2022-06-10 12:56:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|36
1654865800000|2022-06-10 12:56:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|19
1654865810000|2022-06-10 12:56:50|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|49
1654865820000|2022-06-10 12:57:00|15439.5|15435.5|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|79
1654865830000|2022-06-10 12:57:10|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|57
1654865840000|2022-06-10 12:57:20|15444.2|15440.2|15450.4|15446.4|15452|15448|15441.1|15437.1|71
1654865850000|2022-06-10 12:57:30|15447.3|15443.3|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|114
1654865860000|2022-06-10 12:57:40|15444.2|15440.2|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|62
1654865870000|2022-06-10 12:57:50|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|69
1654865880000|2022-06-10 12:58:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|28
1654865890000|2022-06-10 12:58:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|90
1654865900000|2022-06-10 12:58:20|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|77
1654865910000|2022-06-10 12:58:30|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|68
1654865920000|2022-06-10 12:58:40|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|79
1654865930000|2022-06-10 12:58:50|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|28
1654865940000|2022-06-10 12:59:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|23
1654865950000|2022-06-10 12:59:10|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|66
1654865960000|2022-06-10 12:59:20|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|125
1654865970000|2022-06-10 12:59:30|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|17
1654865980000|2022-06-10 12:59:40|15425.4|15421.4|15420.8|15416.8|15425.4|15421.4|15420.8|15416.8|62
1654865990000|2022-06-10 12:59:50|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|151
1654866000000|2022-06-10 13:00:00|15428.6|15424.6|15414.5|15410.5|15428.6|15424.6|15414.5|15410.5|84
1654866010000|2022-06-10 13:00:10|15416.1|15412.1|15414.5|15410.5|15416.1|15412.1|15412.9|15408.9|38
1654866020000|2022-06-10 13:00:20|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|14
1654866030000|2022-06-10 13:00:30|15414.5|15410.5|15409.8|15405.8|15417.6|15413.6|15406.7|15402.7|67
1654866040000|2022-06-10 13:00:40|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|37
1654866050000|2022-06-10 13:00:50|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|61
1654866060000|2022-06-10 13:01:00|15414.5|15410.5|15422.3|15418.3|15422.3|15418.3|15414.5|15410.5|29
1654866070000|2022-06-10 13:01:10|15419.2|15415.2|15420.8|15416.8|15422.3|15418.3|15419.2|15415.2|43
1654866080000|2022-06-10 13:01:20|15422.3|15418.3|15406.7|15402.7|15422.3|15418.3|15406.7|15402.7|74
1654866090000|2022-06-10 13:01:30|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|99
1654866100000|2022-06-10 13:01:40|15405.1|15401.1|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|42
1654866110000|2022-06-10 13:01:50|15400.4|15396.4|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|136
1654866120000|2022-06-10 13:02:00|15405.1|15401.1|15403.6|15399.6|15412.9|15408.9|15403.6|15399.6|83
1654866130000|2022-06-10 13:02:10|15405.1|15401.1|15409.8|15405.8|15412.9|15408.9|15403.6|15399.6|29
1654866140000|2022-06-10 13:02:20|15411.4|15407.4|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|34
1654866150000|2022-06-10 13:02:30|15412.9|15408.9|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|88
1654866160000|2022-06-10 13:02:40|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|23
1654866170000|2022-06-10 13:02:50|15431.7|15427.7|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|59
1654866180000|2022-06-10 13:03:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|64
1654866190000|2022-06-10 13:03:10|15434.8|15430.8|15425.4|15421.4|15441.1|15437.1|15425.4|15421.4|52
1654866200000|2022-06-10 13:03:20|15428.6|15424.6|15434.8|15430.8|15441.1|15437.1|15428.6|15424.6|71
1654866210000|2022-06-10 13:03:30|15436.4|15432.4|15439.5|15435.5|15439.5|15435.5|15434.8|15430.8|20
1654866220000|2022-06-10 13:03:40|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|17
1654866230000|2022-06-10 13:03:50|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|51
1654866240000|2022-06-10 13:04:00|15441.1|15437.1|15434.8|15430.8|15442.6|15438.6|15434.8|15430.8|72
1654866250000|2022-06-10 13:04:10|15437.9|15433.9|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|30
1654866260000|2022-06-10 13:04:20|15437.9|15433.9|15441.1|15437.1|15442.6|15438.6|15437.9|15433.9|4
1654866270000|2022-06-10 13:04:30|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|6
1654866280000|2022-06-10 13:04:40|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|46
1654866290000|2022-06-10 13:04:50|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|26
1654866300000|2022-06-10 13:05:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|26
1654866310000|2022-06-10 13:05:10|15444.2|15440.2|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|33
1654866320000|2022-06-10 13:05:20|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|65
1654866330000|2022-06-10 13:05:30|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|39
1654866340000|2022-06-10 13:05:40|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|66
1654866350000|2022-06-10 13:05:50|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|35
1654866360000|2022-06-10 13:06:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|93
1654866370000|2022-06-10 13:06:10|15447.3|15443.3|15450.4|15446.4|15452|15448|15444.2|15440.2|64
1654866380000|2022-06-10 13:06:20|15452|15448|15452|15448|15456.7|15452.7|15452|15448|55
1654866390000|2022-06-10 13:06:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15452|15448|23
1654866400000|2022-06-10 13:06:40|15452|15448|15455.1|15451.1|15456.7|15452.7|15450.4|15446.4|33
1654866410000|2022-06-10 13:06:50|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|79
1654866420000|2022-06-10 13:07:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|32
1654866430000|2022-06-10 13:07:10|15461.4|15457.4|15462.9|15458.9|15466.1|15462.1|15461.4|15457.4|45
1654866440000|2022-06-10 13:07:20|15459.8|15455.8|15461.4|15457.4|15462.9|15458.9|15459.8|15455.8|29
1654866450000|2022-06-10 13:07:30|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|11
1654866460000|2022-06-10 13:07:40|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|40
1654866470000|2022-06-10 13:07:50|15459.8|15455.8|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|52
1654866480000|2022-06-10 13:08:00|15450.4|15446.4|15447.3|15443.3|15452|15448|15447.3|15443.3|38
1654866490000|2022-06-10 13:08:10|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|27
1654866500000|2022-06-10 13:08:20|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|36
1654866510000|2022-06-10 13:08:30|15448.9|15444.9|15450.4|15446.4|15453.6|15449.6|15448.9|15444.9|10
1654866520000|2022-06-10 13:08:40|15448.9|15444.9|15444.2|15440.2|15448.9|15444.9|15444.2|15440.2|7
1654866530000|2022-06-10 13:08:50|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|43
1654866540000|2022-06-10 13:09:00|15439.5|15435.5|15434.8|15430.8|15439.5|15435.5|15434.8|15430.8|26
1654866550000|2022-06-10 13:09:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|25
1654866560000|2022-06-10 13:09:20|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|26
1654866570000|2022-06-10 13:09:30|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|21
1654866580000|2022-06-10 13:09:40|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|16
1654866590000|2022-06-10 13:09:50|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|29
1654866600000|2022-06-10 13:10:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|126
1654866610000|2022-06-10 13:10:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|1
1654866620000|2022-06-10 13:10:20|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|35
1654866630000|2022-06-10 13:10:30|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|28
1654866640000|2022-06-10 13:10:40|15433.3|15429.3|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|38
1654866650000|2022-06-10 13:10:50|||||||||1
1654866660000|2022-06-10 13:11:00|15427|15423|15427|15423|15427|15423|15427|15423|13
1654866670000|2022-06-10 13:11:10|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|31
1654866680000|2022-06-10 13:11:20|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|58
1654866690000|2022-06-10 13:11:30|15405.1|15401.1|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|36
1654866700000|2022-06-10 13:11:40|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|34
1654866710000|2022-06-10 13:11:50|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|16
1654866720000|2022-06-10 13:12:00|15408.3|15404.3|15405.1|15401.1|15408.3|15404.3|15405.1|15401.1|21
1654866730000|2022-06-10 13:12:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|9
1654866740000|2022-06-10 13:12:20|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|22
1654866750000|2022-06-10 13:12:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|33
1654866760000|2022-06-10 13:12:40|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|56
1654866770000|2022-06-10 13:12:50|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|56
1654866780000|2022-06-10 13:13:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|129
1654866790000|2022-06-10 13:13:10|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|33
1654866800000|2022-06-10 13:13:20|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|88
1654866810000|2022-06-10 13:13:30|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|50
1654866820000|2022-06-10 13:13:40|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|54
1654866830000|2022-06-10 13:13:50|||||||||40
1654866840000|2022-06-10 13:14:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|18
1654866850000|2022-06-10 13:14:10|15397.3|15393.3|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|37
1654866860000|2022-06-10 13:14:20|15402|15398|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|29
1654866870000|2022-06-10 13:14:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|20
1654866880000|2022-06-10 13:14:40|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|22
1654866890000|2022-06-10 13:14:50|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|46
1654866900000|2022-06-10 13:15:00|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|35
1654866920000|2022-06-10 13:15:20|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15378.6|15374.6|91
1654866930000|2022-06-10 13:15:30|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|29
1654866940000|2022-06-10 13:15:40|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|38
1654866950000|2022-06-10 13:15:50|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|43
1654866960000|2022-06-10 13:16:00|15361.4|15357.4|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|24
1654866970000|2022-06-10 13:16:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|27
1654866980000|2022-06-10 13:16:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|33
1654866990000|2022-06-10 13:16:30|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|40
1654867000000|2022-06-10 13:16:40|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|65
1654867010000|2022-06-10 13:16:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|126
1654867020000|2022-06-10 13:17:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|26
1654867030000|2022-06-10 13:17:10|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|59
1654867040000|2022-06-10 13:17:20|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15337.9|15333.9|102
1654867050000|2022-06-10 13:17:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|49
1654867060000|2022-06-10 13:17:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|44
1654867070000|2022-06-10 13:17:50|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|95
1654867080000|2022-06-10 13:18:00|15344.2|15340.2|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|97
1654867090000|2022-06-10 13:18:10|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|44
1654867100000|2022-06-10 13:18:20|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15328.6|15324.6|130
1654867110000|2022-06-10 13:18:30|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|69
1654867120000|2022-06-10 13:18:40|15333.3|15329.3|15341.1|15337.1|15341.1|15337.1|15333.3|15329.3|121
1654867130000|2022-06-10 13:18:50|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|69
1654867140000|2022-06-10 13:19:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|131
1654867150000|2022-06-10 13:19:10|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|72
1654867160000|2022-06-10 13:19:20|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|61
1654867170000|2022-06-10 13:19:30|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|47
1654867180000|2022-06-10 13:19:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|39
1654867190000|2022-06-10 13:19:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|71
1654867200000|2022-06-10 13:20:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|64
1654867210000|2022-06-10 13:20:10|15337.9|15333.9|15328.6|15324.6|15337.9|15333.9|15325.4|15321.4|169
1654867220000|2022-06-10 13:20:20|15330.1|15326.1|15341.1|15337.1|15341.1|15337.1|15330.1|15326.1|97
1654867230000|2022-06-10 13:20:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|69
1654867240000|2022-06-10 13:20:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|105
1654867250000|2022-06-10 13:20:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|60
1654867260000|2022-06-10 13:21:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|113
1654867270000|2022-06-10 13:21:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|59
1654867280000|2022-06-10 13:21:20|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|61
1654867290000|2022-06-10 13:21:30|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15342.6|15338.6|59
1654867300000|2022-06-10 13:21:40|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|44
1654867310000|2022-06-10 13:21:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|49
1654867320000|2022-06-10 13:22:00|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|39
1654867330000|2022-06-10 13:22:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|42
1654867340000|2022-06-10 13:22:20|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|144
1654867350000|2022-06-10 13:22:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|13
1654867360000|2022-06-10 13:22:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|69
1654867370000|2022-06-10 13:22:50|15353.6|15349.6|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|100
1654867380000|2022-06-10 13:23:00|15350.4|15346.4|15345.8|15341.8|15350.4|15346.4|15344.2|15340.2|48
1654867390000|2022-06-10 13:23:10|15344.2|15340.2|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|27
1654867400000|2022-06-10 13:23:20|15344.2|15340.2|15348.9|15344.9|15348.9|15344.9|15344.2|15340.2|41
1654867410000|2022-06-10 13:23:30|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15347.3|15343.3|41
1654867420000|2022-06-10 13:23:40|15358.3|15354.3|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|56
1654867430000|2022-06-10 13:23:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|69
1654867440000|2022-06-10 13:24:00|15355.1|15351.1|15347.3|15343.3|15355.1|15351.1|15344.2|15340.2|43
1654867450000|2022-06-10 13:24:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|14
1654867460000|2022-06-10 13:24:20|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|33
1654867470000|2022-06-10 13:24:30|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|33
1654867480000|2022-06-10 13:24:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|50
1654867490000|2022-06-10 13:24:50|15353.6|15349.6|15347.3|15343.3|15355.1|15351.1|15347.3|15343.3|52
1654867500000|2022-06-10 13:25:00|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|35
1654867510000|2022-06-10 13:25:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|44
1654867520000|2022-06-10 13:25:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|45
1654867530000|2022-06-10 13:25:30|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15345.8|15341.8|24
1654867540000|2022-06-10 13:25:40|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|32
1654867550000|2022-06-10 13:25:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|118
1654867560000|2022-06-10 13:26:00|15342.6|15338.6|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|63
1654867570000|2022-06-10 13:26:10|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|161
1654867580000|2022-06-10 13:26:20|15333.3|15329.3|15325.4|15321.4|15333.3|15329.3|15323.9|15319.9|31
1654867590000|2022-06-10 13:26:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|36
1654867600000|2022-06-10 13:26:40|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|42
1654867610000|2022-06-10 13:26:50|||||||||21
1654867620000|2022-06-10 13:27:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|80
1654867630000|2022-06-10 13:27:10|15327|15323|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|41
1654867640000|2022-06-10 13:27:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|12
1654867650000|2022-06-10 13:27:30|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|56
1654867660000|2022-06-10 13:27:40|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|79
1654867670000|2022-06-10 13:27:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15
1654867680000|2022-06-10 13:28:00|15312.9|15308.9|15308.3|15304.3|15316.1|15312.1|15303.6|15299.6|223
1654867690000|2022-06-10 13:28:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|58
1654867700000|2022-06-10 13:28:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|63
1654867710000|2022-06-10 13:28:30|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|88
1654867720000|2022-06-10 13:28:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|28
1654867730000|2022-06-10 13:28:50|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|120
1654867740000|2022-06-10 13:29:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|39
1654867750000|2022-06-10 13:29:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|46
1654867760000|2022-06-10 13:29:20|||||||||38
1654867770000|2022-06-10 13:29:30|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|84
1654867780000|2022-06-10 13:29:40|||||||||16
1654867790000|2022-06-10 13:29:50|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|129
1654867800000|2022-06-10 13:30:00|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|49
1654867810000|2022-06-10 13:30:10|15300.4|15296.4|15323.9|15319.9|15325.4|15321.4|15300.4|15296.4|158
1654867820000|2022-06-10 13:30:20|15325.4|15321.4|15316.1|15312.1|15325.4|15321.4|15314.5|15310.5|28
1654867830000|2022-06-10 13:30:30|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|96
1654867840000|2022-06-10 13:30:40|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|73
1654867850000|2022-06-10 13:30:50|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|32
1654867860000|2022-06-10 13:31:00|15316.1|15312.1|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|83
1654867870000|2022-06-10 13:31:10|15319.2|15315.2|15314.5|15310.5|15319.2|15315.2|15312.9|15308.9|76
1654867880000|2022-06-10 13:31:20|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|54
1654867890000|2022-06-10 13:31:30|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|81
1654867900000|2022-06-10 13:31:40|15312.9|15308.9|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|86
1654867910000|2022-06-10 13:31:50|15309.8|15305.8|15305.1|15301.1|15309.8|15305.8|15303.6|15299.6|87
1654867920000|2022-06-10 13:32:00|15303.6|15299.6|15302|15298|15309.8|15305.8|15302|15298|52
1654867930000|2022-06-10 13:32:10|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15302|15298|38
1654867940000|2022-06-10 13:32:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|37
1654867950000|2022-06-10 13:32:30|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|84
1654867960000|2022-06-10 13:32:40|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|49
1654867970000|2022-06-10 13:32:50|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|34
1654867980000|2022-06-10 13:33:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15295.8|15291.8|76
1654867990000|2022-06-10 13:33:10|15309.8|15305.8|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|208
1654868000000|2022-06-10 13:33:20|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|55
1654868010000|2022-06-10 13:33:30|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|48
1654868020000|2022-06-10 13:33:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|38
1654868030000|2022-06-10 13:33:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15314.5|15310.5|65
1654868040000|2022-06-10 13:34:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|55
1654868050000|2022-06-10 13:34:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|55
1654868060000|2022-06-10 13:34:20|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|63
1654868070000|2022-06-10 13:34:30|15323.9|15319.9|15328.6|15324.6|15331.7|15327.7|15320.8|15316.8|43
1654868080000|2022-06-10 13:34:40|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|37
1654868090000|2022-06-10 13:34:50|15328.6|15324.6|15316.1|15312.1|15328.6|15324.6|15316.1|15312.1|75
1654868100000|2022-06-10 13:35:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|69
1654868110000|2022-06-10 13:35:10|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|46
1654868120000|2022-06-10 13:35:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|41
1654868130000|2022-06-10 13:35:30|||||||||12
1654868140000|2022-06-10 13:35:40|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|58
1654868150000|2022-06-10 13:35:50|15308.3|15304.3|15309.8|15305.8|15314.5|15310.5|15306.7|15302.7|60
1654868160000|2022-06-10 13:36:00|15312.9|15308.9|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|75
1654868170000|2022-06-10 13:36:10|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|64
1654868180000|2022-06-10 13:36:20|15322.3|15318.3|15327|15323|15327|15323|15322.3|15318.3|41
1654868190000|2022-06-10 13:36:30|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|29
1654868200000|2022-06-10 13:36:40|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|26
1654868210000|2022-06-10 13:36:50|15319.2|15315.2|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|52
1654868220000|2022-06-10 13:37:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|68
1654868230000|2022-06-10 13:37:10|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|47
1654868240000|2022-06-10 13:37:20|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|65
1654868250000|2022-06-10 13:37:30|15327|15323|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|34
1654868260000|2022-06-10 13:37:40|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|50
1654868270000|2022-06-10 13:37:50|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|20
1654868280000|2022-06-10 13:38:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|34
1654868290000|2022-06-10 13:38:10|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|85
1654868300000|2022-06-10 13:38:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|38
1654868310000|2022-06-10 13:38:30|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|55
1654868320000|2022-06-10 13:38:40|15303.6|15299.6|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|55
1654868330000|2022-06-10 13:38:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|18
1654868340000|2022-06-10 13:39:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|79
1654868350000|2022-06-10 13:39:10|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|60
1654868360000|2022-06-10 13:39:20|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15280.1|15276.1|71
1654868370000|2022-06-10 13:39:30|15277|15273|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|42
1654868380000|2022-06-10 13:39:40|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|64
1654868390000|2022-06-10 13:39:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|52
1654868400000|2022-06-10 13:40:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|320
1654868410000|2022-06-10 13:40:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|72
1654868420000|2022-06-10 13:40:20|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|100
1654868430000|2022-06-10 13:40:30|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|23
1654868440000|2022-06-10 13:40:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|58
1654868450000|2022-06-10 13:40:50|15259.8|15255.8|15253.6|15249.6|15262.9|15258.9|15252|15248|147
1654868460000|2022-06-10 13:41:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|115
1654868470000|2022-06-10 13:41:10|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|49
1654868480000|2022-06-10 13:41:20|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|63
1654868490000|2022-06-10 13:41:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|99
1654868500000|2022-06-10 13:41:40|15248.9|15244.9|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|64
1654868510000|2022-06-10 13:41:50|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|54
1654868520000|2022-06-10 13:42:00|15250.4|15246.4|15244.2|15240.2|15256.7|15252.7|15244.2|15240.2|90
1654868530000|2022-06-10 13:42:10|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|64
1654868540000|2022-06-10 13:42:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|52
1654868550000|2022-06-10 13:42:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|42
1654868560000|2022-06-10 13:42:40|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|64
1654868570000|2022-06-10 13:42:50|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|64
1654868580000|2022-06-10 13:43:00|15247.3|15243.3|15252|15248|15253.6|15249.6|15247.3|15243.3|94
1654868590000|2022-06-10 13:43:10|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|73
1654868600000|2022-06-10 13:43:20|15253.6|15249.6|15242.6|15238.6|15253.6|15249.6|15242.6|15238.6|41
1654868610000|2022-06-10 13:43:30|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|31
1654868620000|2022-06-10 13:43:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|31
1654868630000|2022-06-10 13:43:50|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|14
1654868640000|2022-06-10 13:44:00|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15241.1|15237.1|66
1654868650000|2022-06-10 13:44:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|78
1654868660000|2022-06-10 13:44:20|15250.4|15246.4|15264.5|15260.5|15266.1|15262.1|15250.4|15246.4|152
1654868670000|2022-06-10 13:44:30|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|67
1654868680000|2022-06-10 13:44:40|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|118
1654868690000|2022-06-10 13:44:50|15272.3|15268.3|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|53
1654868700000|2022-06-10 13:45:00|15275.4|15271.4|15272.3|15268.3|15277|15273|15269.2|15265.2|62
1654868710000|2022-06-10 13:45:10|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|57
1654868720000|2022-06-10 13:45:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|11
1654868730000|2022-06-10 13:45:30|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|40
1654868740000|2022-06-10 13:45:40|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|24
1654868750000|2022-06-10 13:45:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|112
1654868760000|2022-06-10 13:46:00|15278.6|15274.6|15266.1|15262.1|15278.6|15274.6|15266.1|15262.1|93
1654868770000|2022-06-10 13:46:10|15262.9|15258.9|15272.3|15268.3|15275.4|15271.4|15262.9|15258.9|91
1654868780000|2022-06-10 13:46:20|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|62
1654868790000|2022-06-10 13:46:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|39
1654868800000|2022-06-10 13:46:40|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|29
1654868810000|2022-06-10 13:46:50|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|43
1654868820000|2022-06-10 13:47:00|15261.4|15257.4|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|24
1654868830000|2022-06-10 13:47:10|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|50
1654868840000|2022-06-10 13:47:20|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|54
1654868850000|2022-06-10 13:47:30|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|63
1654868860000|2022-06-10 13:47:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|76
1654868870000|2022-06-10 13:47:50|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|24
1654868880000|2022-06-10 13:48:00|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|39
1654868890000|2022-06-10 13:48:10|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|71
1654868900000|2022-06-10 13:48:20|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|47
1654868910000|2022-06-10 13:48:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|30
1654868920000|2022-06-10 13:48:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|16
1654868930000|2022-06-10 13:48:50|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|54
1654868940000|2022-06-10 13:49:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|73
1654868950000|2022-06-10 13:49:10|||||||||58
1654868960000|2022-06-10 13:49:20|15264.5|15260.5|15267.6|15263.6|15269.2|15265.2|15262.9|15258.9|18
1654868970000|2022-06-10 13:49:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|21
1654868980000|2022-06-10 13:49:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|92
1654868990000|2022-06-10 13:49:50|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|43
1654869000000|2022-06-10 13:50:00|15264.5|15260.5|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|66
1654869010000|2022-06-10 13:50:10|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|29
1654869020000|2022-06-10 13:50:20|15272.3|15268.3|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|88
1654869030000|2022-06-10 13:50:30|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|73
1654869040000|2022-06-10 13:50:40|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|57
1654869050000|2022-06-10 13:50:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|62
1654869060000|2022-06-10 13:51:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|74
1654869070000|2022-06-10 13:51:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|35
1654869080000|2022-06-10 13:51:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|15
1654869090000|2022-06-10 13:51:30|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|32
1654869100000|2022-06-10 13:51:40|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|54
1654869110000|2022-06-10 13:51:50|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|115
1654869120000|2022-06-10 13:52:00|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|102
1654869130000|2022-06-10 13:52:10|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|72
1654869140000|2022-06-10 13:52:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15237.9|15233.9|21
1654869150000|2022-06-10 13:52:30|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|34
1654869160000|2022-06-10 13:52:40|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|15
1654869170000|2022-06-10 13:52:50|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|26
1654869180000|2022-06-10 13:53:00|15233.3|15229.3|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|63
1654869190000|2022-06-10 13:53:10|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|70
1654869200000|2022-06-10 13:53:20|||||||||15
1654869210000|2022-06-10 13:53:30|15222.3|15218.3|15225.4|15221.4|15227|15223|15222.3|15218.3|66
1654869220000|2022-06-10 13:53:40|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|43
1654869230000|2022-06-10 13:53:50|15234.8|15230.8|15222.3|15218.3|15234.8|15230.8|15222.3|15218.3|83
1654869240000|2022-06-10 13:54:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|44
1654869250000|2022-06-10 13:54:10|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|41
1654869260000|2022-06-10 13:54:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|51
1654869270000|2022-06-10 13:54:30|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|58
1654869280000|2022-06-10 13:54:40|15219.2|15215.2|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|73
1654869290000|2022-06-10 13:54:50|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|22
1654869300000|2022-06-10 13:55:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|23
1654869310000|2022-06-10 13:55:10|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|27
1654869320000|2022-06-10 13:55:20|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|11
1654869330000|2022-06-10 13:55:30|15225.4|15221.4|15241.1|15237.1|15241.1|15237.1|15225.4|15221.4|68
1654869340000|2022-06-10 13:55:40|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|100
1654869350000|2022-06-10 13:55:50|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|42
1654869360000|2022-06-10 13:56:00|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|71
1654869370000|2022-06-10 13:56:10|||||||||9
1654869380000|2022-06-10 13:56:20|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|28
1654869390000|2022-06-10 13:56:30|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|34
1654869400000|2022-06-10 13:56:40|15253.6|15249.6|15258.3|15254.3|15258.3|15254.3|15253.6|15249.6|25
1654869410000|2022-06-10 13:56:50|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|48
1654869420000|2022-06-10 13:57:00|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|12
1654869430000|2022-06-10 13:57:10|15253.6|15249.6|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|61
1654869440000|2022-06-10 13:57:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|38
1654869450000|2022-06-10 13:57:30|||||||||1
1654869460000|2022-06-10 13:57:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|14
1654869470000|2022-06-10 13:57:50|||||||||11
1654869480000|2022-06-10 13:58:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15252|15248|23
1654869490000|2022-06-10 13:58:10|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|10
1654869500000|2022-06-10 13:58:20|||||||||66
1654869510000|2022-06-10 13:58:30|15247.3|15243.3|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|56
1654869520000|2022-06-10 13:58:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|25
1654869530000|2022-06-10 13:58:50|15239.5|15235.5|15239.5|15235.5|15244.2|15240.2|15239.5|15235.5|46
1654869540000|2022-06-10 13:59:00|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|22
1654869550000|2022-06-10 13:59:10|15242.6|15238.6|15253.6|15249.6|15253.6|15249.6|15242.6|15238.6|93
1654869560000|2022-06-10 13:59:20|15256.7|15252.7|15255.1|15251.1|15258.3|15254.3|15253.6|15249.6|34
1654869570000|2022-06-10 13:59:30|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|9
1654869580000|2022-06-10 13:59:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|43
1654869590000|2022-06-10 13:59:50|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|45
1654869600000|2022-06-10 14:00:00|15242.6|15238.6|15231.7|15227.7|15242.6|15238.6|15231.7|15227.7|79
1654869610000|2022-06-10 14:00:10|15228.6|15224.6|15245.8|15241.8|15247.3|15243.3|15227|15223|56
1654869620000|2022-06-10 14:00:20|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|120
1654869630000|2022-06-10 14:00:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|69
1654869640000|2022-06-10 14:00:40|15261.4|15257.4|15241.1|15237.1|15261.4|15257.4|15241.1|15237.1|121
1654869650000|2022-06-10 14:00:50|15242.6|15238.6|15241.1|15237.1|15245.8|15241.8|15237.9|15233.9|48
1654869660000|2022-06-10 14:01:00|15237.9|15233.9|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|43
1654869670000|2022-06-10 14:01:10|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15228.6|15224.6|29
1654869680000|2022-06-10 14:01:20|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|76
1654869690000|2022-06-10 14:01:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|132
1654869700000|2022-06-10 14:01:40|15225.4|15221.4|15241.1|15237.1|15244.2|15240.2|15225.4|15221.4|37
1654869710000|2022-06-10 14:01:50|15239.5|15235.5|15247.3|15243.3|15247.3|15243.3|15234.8|15230.8|49
1654869720000|2022-06-10 14:02:00|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|57
1654869730000|2022-06-10 14:02:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|24
1654869740000|2022-06-10 14:02:20|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|75
1654869750000|2022-06-10 14:02:30|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|48
1654869760000|2022-06-10 14:02:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|21
1654869770000|2022-06-10 14:02:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|32
1654869780000|2022-06-10 14:03:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|75
1654869790000|2022-06-10 14:03:10|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|25
1654869800000|2022-06-10 14:03:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|55
1654869810000|2022-06-10 14:03:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|21
1654869820000|2022-06-10 14:03:40|15262.9|15258.9|15248.9|15244.9|15262.9|15258.9|15247.3|15243.3|41
1654869830000|2022-06-10 14:03:50|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|34
1654869840000|2022-06-10 14:04:00|15244.2|15240.2|15239.5|15235.5|15244.2|15240.2|15237.9|15233.9|109
1654869850000|2022-06-10 14:04:10|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|27
1654869860000|2022-06-10 14:04:20|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|36
1654869870000|2022-06-10 14:04:30|15252|15248|15262.9|15258.9|15262.9|15258.9|15250.4|15246.4|22
1654869880000|2022-06-10 14:04:40|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|19
1654869890000|2022-06-10 14:04:50|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|21
1654869900000|2022-06-10 14:05:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|31
1654869910000|2022-06-10 14:05:10|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|35
1654869920000|2022-06-10 14:05:20|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|17
1654869930000|2022-06-10 14:05:30|15259.8|15255.8|15267.6|15263.6|15267.6|15263.6|15259.8|15255.8|47
1654869940000|2022-06-10 14:05:40|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|20
1654869950000|2022-06-10 14:05:50|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|18
1654869960000|2022-06-10 14:06:00|15259.8|15255.8|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|36
1654869970000|2022-06-10 14:06:10|15247.3|15243.3|15241.1|15237.1|15248.9|15244.9|15241.1|15237.1|61
1654869980000|2022-06-10 14:06:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|26
1654869990000|2022-06-10 14:06:30|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|52
1654870000000|2022-06-10 14:06:40|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15233.3|15229.3|57
1654870010000|2022-06-10 14:06:50|||||||||11
1654870020000|2022-06-10 14:07:00|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|12
1654870030000|2022-06-10 14:07:10|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|40
1654870040000|2022-06-10 14:07:20|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|28
1654870050000|2022-06-10 14:07:30|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|8
1654870060000|2022-06-10 14:07:40|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|33
1654870070000|2022-06-10 14:07:50|15245.8|15241.8|15248.9|15244.9|15250.4|15246.4|15244.2|15240.2|97
1654870080000|2022-06-10 14:08:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|28
1654870090000|2022-06-10 14:08:10|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15237.9|15233.9|42
1654870100000|2022-06-10 14:08:20|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|13
1654870110000|2022-06-10 14:08:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|2
1654870120000|2022-06-10 14:08:40|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|33
1654870130000|2022-06-10 14:08:50|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|17
1654870140000|2022-06-10 14:09:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|29
1654870150000|2022-06-10 14:09:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|6
1654870160000|2022-06-10 14:09:20|15253.6|15249.6|15252|15248|15253.6|15249.6|15250.4|15246.4|26
1654870170000|2022-06-10 14:09:30|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|22
1654870180000|2022-06-10 14:09:40|||||||||4
1654870190000|2022-06-10 14:09:50|15253.6|15249.6|15248.9|15244.9|15253.6|15249.6|15248.9|15244.9|30
1654870200000|2022-06-10 14:10:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|3
1654870210000|2022-06-10 14:10:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|47
1654870220000|2022-06-10 14:10:20|15250.4|15246.4|15253.6|15249.6|15255.1|15251.1|15247.3|15243.3|29
1654870230000|2022-06-10 14:10:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|23
1654870240000|2022-06-10 14:10:40|15255.1|15251.1|15258.3|15254.3|15258.3|15254.3|15253.6|15249.6|19
1654870250000|2022-06-10 14:10:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|36
1654870260000|2022-06-10 14:11:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|8
1654870270000|2022-06-10 14:11:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|11
1654870280000|2022-06-10 14:11:20|15258.3|15254.3|15269.2|15265.2|15269.2|15265.2|15256.7|15252.7|76
1654870290000|2022-06-10 14:11:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|24
1654870300000|2022-06-10 14:11:40|15273.9|15269.9|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|28
1654870310000|2022-06-10 14:11:50|15264.5|15260.5|15272.3|15268.3|15272.3|15268.3|15264.5|15260.5|34
1654870320000|2022-06-10 14:12:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|57
1654870330000|2022-06-10 14:12:10|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|47
1654870340000|2022-06-10 14:12:20|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|12
1654870350000|2022-06-10 14:12:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|39
1654870360000|2022-06-10 14:12:40|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|11
1654870370000|2022-06-10 14:12:50|15283.3|15279.3|15294.2|15290.2|15294.2|15290.2|15281.7|15277.7|27
1654870380000|2022-06-10 14:13:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|114
1654870390000|2022-06-10 14:13:10|15297.3|15293.3|15309.8|15305.8|15312.9|15308.9|15294.2|15290.2|352
1654870400000|2022-06-10 14:13:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|101
1654870410000|2022-06-10 14:13:30|15316.1|15312.1|15311.4|15307.4|15316.1|15312.1|15309.8|15305.8|66
1654870420000|2022-06-10 14:13:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1654870430000|2022-06-10 14:13:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|37
1654870440000|2022-06-10 14:14:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|26
1654870450000|2022-06-10 14:14:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|87
1654870460000|2022-06-10 14:14:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|18
1654870470000|2022-06-10 14:14:30|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|25
1654870480000|2022-06-10 14:14:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|21
1654870490000|2022-06-10 14:14:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|13
1654870500000|2022-06-10 14:15:00|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|26
1654870510000|2022-06-10 14:15:10|15316.1|15312.1|15314.5|15310.5|15317.6|15313.6|15314.5|15310.5|41
1654870520000|2022-06-10 14:15:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|40
1654870530000|2022-06-10 14:15:30|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|26
1654870540000|2022-06-10 14:15:40|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|46
1654870550000|2022-06-10 14:15:50|15309.8|15305.8|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|23
1654870560000|2022-06-10 14:16:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|21
1654870570000|2022-06-10 14:16:10|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|88
1654870580000|2022-06-10 14:16:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|35
1654870590000|2022-06-10 14:16:30|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|5
1654870600000|2022-06-10 14:16:40|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|4
1654870610000|2022-06-10 14:16:50|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|201
1654870620000|2022-06-10 14:17:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|14
1654870630000|2022-06-10 14:17:10|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|54
1654870640000|2022-06-10 14:17:20|15302|15298|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|83
1654870650000|2022-06-10 14:17:30|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|22
1654870660000|2022-06-10 14:17:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|14
1654870670000|2022-06-10 14:17:50|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|41
1654870680000|2022-06-10 14:18:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|19
1654870690000|2022-06-10 14:18:10|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|27
1654870700000|2022-06-10 14:18:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|61
1654870710000|2022-06-10 14:18:30|15308.3|15304.3|15305.1|15301.1|15308.3|15304.3|15305.1|15301.1|3
1654870720000|2022-06-10 14:18:40|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|11
1654870730000|2022-06-10 14:18:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|23
1654870740000|2022-06-10 14:19:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|16
1654870750000|2022-06-10 14:19:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|14
1654870760000|2022-06-10 14:19:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|27
1654870770000|2022-06-10 14:19:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|5
1654870780000|2022-06-10 14:19:40|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|10
1654870790000|2022-06-10 14:19:50|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|33
1654870800000|2022-06-10 14:20:00|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15312.9|15308.9|27
1654870810000|2022-06-10 14:20:10|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|25
1654870820000|2022-06-10 14:20:20|||||||||3
1654870830000|2022-06-10 14:20:30|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|9
1654870840000|2022-06-10 14:20:40|||||||||1
1654870850000|2022-06-10 14:20:50|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|35
1654870860000|2022-06-10 14:21:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|25
1654870870000|2022-06-10 14:21:10|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|7
1654870880000|2022-06-10 14:21:20|15314.5|15310.5|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|36
1654870890000|2022-06-10 14:21:30|||||||||4
1654870900000|2022-06-10 14:21:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|44
1654870910000|2022-06-10 14:21:50|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|8
1654870920000|2022-06-10 14:22:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|31
1654870930000|2022-06-10 14:22:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|38
1654870940000|2022-06-10 14:22:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|10
1654870950000|2022-06-10 14:22:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|12
1654870960000|2022-06-10 14:22:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|29
1654870970000|2022-06-10 14:22:50|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|10
1654870980000|2022-06-10 14:23:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|12
1654870990000|2022-06-10 14:23:10|||||||||15
1654871000000|2022-06-10 14:23:20|||||||||37
1654871010000|2022-06-10 14:23:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|16
1654871020000|2022-06-10 14:23:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|10
1654871030000|2022-06-10 14:23:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1654871040000|2022-06-10 14:24:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|34
1654871050000|2022-06-10 14:24:10|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|31
1654871060000|2022-06-10 14:24:20|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|23
1654871070000|2022-06-10 14:24:30|15292.6|15288.6|15294.2|15290.2|15295.8|15291.8|15291.1|15287.1|26
1654871080000|2022-06-10 14:24:40|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|36
1654871090000|2022-06-10 14:24:50|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|46
1654871100000|2022-06-10 14:25:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|24
1654871110000|2022-06-10 14:25:10|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|106
1654871120000|2022-06-10 14:25:20|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|23
1654871130000|2022-06-10 14:25:30|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|29
1654871140000|2022-06-10 14:25:40|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|26
1654871150000|2022-06-10 14:25:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|18
1654871160000|2022-06-10 14:26:00|15273.9|15269.9|15269.2|15265.2|15273.9|15269.9|15266.1|15262.1|57
1654871170000|2022-06-10 14:26:10|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|55
1654871180000|2022-06-10 14:26:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|40
1654871190000|2022-06-10 14:26:30|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|21
1654871200000|2022-06-10 14:26:40|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|12
1654871210000|2022-06-10 14:26:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|12
1654871220000|2022-06-10 14:27:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|6
1654871230000|2022-06-10 14:27:10|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15267.6|15263.6|16
1654871240000|2022-06-10 14:27:20|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|33
1654871250000|2022-06-10 14:27:30|15277|15273|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|28
1654871260000|2022-06-10 14:27:40|||||||||10
1654871270000|2022-06-10 14:27:50|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15270.8|15266.8|9
1654871280000|2022-06-10 14:28:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|13
1654871290000|2022-06-10 14:28:10|15275.4|15271.4|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|42
1654871300000|2022-06-10 14:28:20|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|13
1654871310000|2022-06-10 14:28:30|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|30
1654871320000|2022-06-10 14:28:40|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|43
1654871330000|2022-06-10 14:28:50|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|40
1654871340000|2022-06-10 14:29:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15248.9|15244.9|64
1654871350000|2022-06-10 14:29:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|95
1654871360000|2022-06-10 14:29:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|69
1654871370000|2022-06-10 14:29:30|||||||||49
1654871380000|2022-06-10 14:29:40|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|28
1654871390000|2022-06-10 14:29:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|26
1654871400000|2022-06-10 14:30:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|68
1654871410000|2022-06-10 14:30:10|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|71
1654871420000|2022-06-10 14:30:20|15239.5|15235.5|15231.7|15227.7|15239.5|15235.5|15231.7|15227.7|53
1654871430000|2022-06-10 14:30:30|15234.8|15230.8|15241.1|15237.1|15242.6|15238.6|15234.8|15230.8|45
1654871440000|2022-06-10 14:30:40|15239.5|15235.5|15236.4|15232.4|15239.5|15235.5|15234.8|15230.8|35
1654871450000|2022-06-10 14:30:50|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15233.3|15229.3|24
1654871460000|2022-06-10 14:31:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|14
1654871470000|2022-06-10 14:31:10|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|18
1654871480000|2022-06-10 14:31:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|39
1654871490000|2022-06-10 14:31:30|15234.8|15230.8|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|60
1654871500000|2022-06-10 14:31:40|15245.8|15241.8|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|39
1654871510000|2022-06-10 14:31:50|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|34
1654871520000|2022-06-10 14:32:00|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|11
1654871530000|2022-06-10 14:32:10|15244.2|15240.2|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|34
1654871540000|2022-06-10 14:32:20|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15241.1|15237.1|47
1654871550000|2022-06-10 14:32:30|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|3339
1654871560000|2022-06-10 14:32:40|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|33
1654871570000|2022-06-10 14:32:50|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|22
1654871580000|2022-06-10 14:33:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|58
1654871590000|2022-06-10 14:33:10|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|16
1654871600000|2022-06-10 14:33:20|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|30
1654871610000|2022-06-10 14:33:30|15237.9|15233.9|15242.6|15238.6|15244.2|15240.2|15237.9|15233.9|17
1654871620000|2022-06-10 14:33:40|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15231.7|15227.7|66
1654871630000|2022-06-10 14:33:50|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|68
1654871640000|2022-06-10 14:34:00|||||||||70
1654871650000|2022-06-10 14:34:10|||||||||8
1654871660000|2022-06-10 14:34:20|15236.4|15232.4|15231.7|15227.7|15236.4|15232.4|15228.6|15224.6|55
1654871670000|2022-06-10 14:34:30|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|78
1654871680000|2022-06-10 14:34:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|12
1654871690000|2022-06-10 14:34:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|33
1654871700000|2022-06-10 14:35:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|76
1654871710000|2022-06-10 14:35:10|||||||||14
1654871720000|2022-06-10 14:35:20|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|45
1654871730000|2022-06-10 14:35:30|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|5
1654871740000|2022-06-10 14:35:40|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|95
1654871750000|2022-06-10 14:35:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|11
1654871760000|2022-06-10 14:36:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15237.9|15233.9|20
1654871770000|2022-06-10 14:36:10|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|14
1654871780000|2022-06-10 14:36:20|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|71
1654871790000|2022-06-10 14:36:30|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|56
1654871800000|2022-06-10 14:36:40|||||||||40
1654871810000|2022-06-10 14:36:50|15228.6|15224.6|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|22
1654871820000|2022-06-10 14:37:00|15231.7|15227.7|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|32
1654871830000|2022-06-10 14:37:10|15234.8|15230.8|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|20
1654871840000|2022-06-10 14:37:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|51
1654871850000|2022-06-10 14:37:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|20
1654871860000|2022-06-10 14:37:40|15239.5|15235.5|15231.7|15227.7|15239.5|15235.5|15231.7|15227.7|27
1654871870000|2022-06-10 14:37:50|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|27
1654871880000|2022-06-10 14:38:00|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|92
1654871890000|2022-06-10 14:38:10|15234.8|15230.8|15228.6|15224.6|15237.9|15233.9|15228.6|15224.6|20
1654871900000|2022-06-10 14:38:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|38
1654871910000|2022-06-10 14:38:30|15223.9|15219.9|15216.1|15212.1|15223.9|15219.9|15212.9|15208.9|93
1654871920000|2022-06-10 14:38:40|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|47
1654871930000|2022-06-10 14:38:50|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|21
1654871940000|2022-06-10 14:39:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|77
1654871950000|2022-06-10 14:39:10|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|49
1654871960000|2022-06-10 14:39:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|72
1654871970000|2022-06-10 14:39:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|16
1654871980000|2022-06-10 14:39:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|50
1654871990000|2022-06-10 14:39:50|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15212.9|15208.9|54
1654872000000|2022-06-10 14:40:00|15220.8|15216.8|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|59
1654872010000|2022-06-10 14:40:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|38
1654872020000|2022-06-10 14:40:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|5
1654872030000|2022-06-10 14:40:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|13
1654872040000|2022-06-10 14:40:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|32
1654872050000|2022-06-10 14:40:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|21
1654872060000|2022-06-10 14:41:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|22
1654872070000|2022-06-10 14:41:10|||||||||6
1654872080000|2022-06-10 14:41:20|15220.8|15216.8|15214.5|15210.5|15222.3|15218.3|15212.9|15208.9|39
1654872090000|2022-06-10 14:41:30|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|21
1654872100000|2022-06-10 14:41:40|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|34
1654872110000|2022-06-10 14:41:50|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|20
1654872120000|2022-06-10 14:42:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|10
1654872130000|2022-06-10 14:42:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|10
1654872140000|2022-06-10 14:42:20|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|37
1654872150000|2022-06-10 14:42:30|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|40
1654872160000|2022-06-10 14:42:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1654872170000|2022-06-10 14:42:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|7
1654872180000|2022-06-10 14:43:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|19
1654872190000|2022-06-10 14:43:10|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|3
1654872200000|2022-06-10 14:43:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|28
1654872220000|2022-06-10 14:43:40|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|41
1654872230000|2022-06-10 14:43:50|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|36
1654872240000|2022-06-10 14:44:00|15212.9|15208.9|15208.3|15204.3|15214.5|15210.5|15208.3|15204.3|16
1654872250000|2022-06-10 14:44:10|15206.7|15202.7|15205.1|15201.1|15209.8|15205.8|15203.6|15199.6|27
1654872260000|2022-06-10 14:44:20|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|113
1654872270000|2022-06-10 14:44:30|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|19
1654872280000|2022-06-10 14:44:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|62
1654872290000|2022-06-10 14:44:50|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|14
1654872300000|2022-06-10 14:45:00|||||||||50
1654872310000|2022-06-10 14:45:10|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|37
1654872320000|2022-06-10 14:45:20|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|71
1654872330000|2022-06-10 14:45:30|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|31
1654872340000|2022-06-10 14:45:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|63
1654872350000|2022-06-10 14:45:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|12
1654872360000|2022-06-10 14:46:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|46
1654872370000|2022-06-10 14:46:10|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|122
1654872380000|2022-06-10 14:46:20|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|43
1654872390000|2022-06-10 14:46:30|15184.8|15180.8|15169.2|15165.2|15184.8|15180.8|15169.2|15165.2|96
1654872400000|2022-06-10 14:46:40|15166.1|15162.1|15175.4|15171.4|15175.4|15171.4|15164.5|15160.5|67
1654872410000|2022-06-10 14:46:50|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|25
1654872420000|2022-06-10 14:47:00|15172.3|15168.3|15178.6|15174.6|15180.1|15176.1|15172.3|15168.3|35
1654872430000|2022-06-10 14:47:10|15177|15173|15172.3|15168.3|15177|15173|15172.3|15168.3|16
1654872440000|2022-06-10 14:47:20|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15162.9|15158.9|59
1654872450000|2022-06-10 14:47:30|15167.6|15163.6|15164.5|15160.5|15169.2|15165.2|15162.9|15158.9|38
1654872460000|2022-06-10 14:47:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1654872470000|2022-06-10 14:47:50|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|28
1654872480000|2022-06-10 14:48:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|57
1654872490000|2022-06-10 14:48:10|15172.3|15168.3|15167.6|15163.6|15172.3|15168.3|15166.1|15162.1|58
1654872500000|2022-06-10 14:48:20|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|6
1654872510000|2022-06-10 14:48:30|15167.6|15163.6|15170.8|15166.8|15172.3|15168.3|15166.1|15162.1|57
1654872520000|2022-06-10 14:48:40|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|24
1654872530000|2022-06-10 14:48:50|15177|15173|15181.7|15177.7|15181.7|15177.7|15177|15173|47
1654872540000|2022-06-10 14:49:00|15184.8|15180.8|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|42
1654872550000|2022-06-10 14:49:10|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|76
1654872560000|2022-06-10 14:49:20|15194.2|15190.2|15203.6|15199.6|15203.6|15199.6|15194.2|15190.2|73
1654872570000|2022-06-10 14:49:30|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15198.9|15194.9|72
1654872580000|2022-06-10 14:49:40|15198.9|15194.9|15209.8|15205.8|15209.8|15205.8|15197.3|15193.3|101
1654872590000|2022-06-10 14:49:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|81
1654872600000|2022-06-10 14:50:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|50
1654872610000|2022-06-10 14:50:10|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|52
1654872620000|2022-06-10 14:50:20|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|36
1654872630000|2022-06-10 14:50:30|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|68
1654872640000|2022-06-10 14:50:40|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|30
1654872650000|2022-06-10 14:50:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|21
1654872660000|2022-06-10 14:51:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|13
1654872680000|2022-06-10 14:51:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|31
1654872690000|2022-06-10 14:51:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|6
1654872700000|2022-06-10 14:51:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|38
1654872710000|2022-06-10 14:51:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|17
1654872720000|2022-06-10 14:52:00|||||||||16
1654872730000|2022-06-10 14:52:10|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|46
1654872740000|2022-06-10 14:52:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|18
1654872750000|2022-06-10 14:52:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|24
1654872760000|2022-06-10 14:52:40|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|28
1654872770000|2022-06-10 14:52:50|15203.6|15199.6|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|41
1654872780000|2022-06-10 14:53:00|15200.4|15196.4|15191.1|15187.1|15200.4|15196.4|15191.1|15187.1|38
1654872790000|2022-06-10 14:53:10|||||||||21
1654872800000|2022-06-10 14:53:20|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|48
1654872810000|2022-06-10 14:53:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|10
1654872820000|2022-06-10 14:53:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|18
1654872830000|2022-06-10 14:53:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|8
1654872840000|2022-06-10 14:54:00|15178.6|15174.6|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|69
1654872850000|2022-06-10 14:54:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1654872860000|2022-06-10 14:54:20|15175.4|15171.4|15187.9|15183.9|15187.9|15183.9|15175.4|15171.4|37
1654872870000|2022-06-10 14:54:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|11
1654872880000|2022-06-10 14:54:40|15187.9|15183.9|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|53
1654872890000|2022-06-10 14:54:50|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|72
1654872900000|2022-06-10 14:55:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|56
1654872910000|2022-06-10 14:55:10|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|19
1654872920000|2022-06-10 14:55:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|30
1654872930000|2022-06-10 14:55:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|8
1654872940000|2022-06-10 14:55:40|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|48
1654872950000|2022-06-10 14:55:50|15212.9|15208.9|15200.4|15196.4|15212.9|15208.9|15200.4|15196.4|32
1654872960000|2022-06-10 14:56:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15195.8|15191.8|13
1654872970000|2022-06-10 14:56:10|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|12
1654872980000|2022-06-10 14:56:20|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15197.3|15193.3|144
1654872990000|2022-06-10 14:56:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|18
1654873000000|2022-06-10 14:56:40|15205.1|15201.1|15200.4|15196.4|15205.1|15201.1|15200.4|15196.4|139
1654873010000|2022-06-10 14:56:50|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|23
1654873020000|2022-06-10 14:57:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|95
1654873030000|2022-06-10 14:57:10|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|10
1654873040000|2022-06-10 14:57:20|15191.1|15187.1|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|5
1654873050000|2022-06-10 14:57:30|||||||||18
1654873060000|2022-06-10 14:57:40|15187.9|15183.9|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|52
1654873070000|2022-06-10 14:57:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|22
1654873080000|2022-06-10 14:58:00|15191.1|15187.1|15191.1|15187.1|15192.6|15188.6|15187.9|15183.9|64
1654873090000|2022-06-10 14:58:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|17
1654873100000|2022-06-10 14:58:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|4
1654873110000|2022-06-10 14:58:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|30
1654873120000|2022-06-10 14:58:40|15192.6|15188.6|15200.4|15196.4|15200.4|15196.4|15191.1|15187.1|47
1654873130000|2022-06-10 14:58:50|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|30
1654873150000|2022-06-10 14:59:10|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|41
1654873160000|2022-06-10 14:59:20|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|20
1654873170000|2022-06-10 14:59:30|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|79
1654873180000|2022-06-10 14:59:40|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|24
1654873190000|2022-06-10 14:59:50|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|15
1654873200000|2022-06-10 15:00:00|15187.9|15183.9|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|71
1654873210000|2022-06-10 15:00:10|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|134
1654873220000|2022-06-10 15:00:20|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|50
1654873230000|2022-06-10 15:00:30|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|40
1654873240000|2022-06-10 15:00:40|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|26
1654873250000|2022-06-10 15:00:50|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|10
1654873260000|2022-06-10 15:01:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|32
1654873270000|2022-06-10 15:01:10|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|43
1654873280000|2022-06-10 15:01:20|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|5
1654873290000|2022-06-10 15:01:30|15195.8|15191.8|15203.6|15199.6|15203.6|15199.6|15194.2|15190.2|24
1654873300000|2022-06-10 15:01:40|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|18
1654873310000|2022-06-10 15:01:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|2
1654873320000|2022-06-10 15:02:00|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|16
1654873330000|2022-06-10 15:02:10|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|16
1654873340000|2022-06-10 15:02:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|43
1654873350000|2022-06-10 15:02:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|73
1654873360000|2022-06-10 15:02:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|36
1654873370000|2022-06-10 15:02:50|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|11
1654873380000|2022-06-10 15:03:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|55
1654873390000|2022-06-10 15:03:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|37
1654873400000|2022-06-10 15:03:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|9
1654873410000|2022-06-10 15:03:30|15222.3|15218.3|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|69
1654873420000|2022-06-10 15:03:40|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|12
1654873440000|2022-06-10 15:04:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|21
1654873450000|2022-06-10 15:04:10|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15212.9|15208.9|21
1654873460000|2022-06-10 15:04:20|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|6
1654873470000|2022-06-10 15:04:30|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15227|15223|47
1654873480000|2022-06-10 15:04:40|15227|15223|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|41
1654873490000|2022-06-10 15:04:50|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|53
1654873500000|2022-06-10 15:05:00|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|61
1654873510000|2022-06-10 15:05:10|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|8
1654873520000|2022-06-10 15:05:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|0
1654873530000|2022-06-10 15:05:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|28
1654873540000|2022-06-10 15:05:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|20
1654873550000|2022-06-10 15:05:50|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|21
1654873560000|2022-06-10 15:06:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|40
1654873570000|2022-06-10 15:06:10|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|20
1654873580000|2022-06-10 15:06:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|30
1654873590000|2022-06-10 15:06:30|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|40
1654873600000|2022-06-10 15:06:40|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|11
1654873610000|2022-06-10 15:06:50|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|50
1654873620000|2022-06-10 15:07:00|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|28
1654873630000|2022-06-10 15:07:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|14
1654873640000|2022-06-10 15:07:20|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|43
1654873650000|2022-06-10 15:07:30|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|48
1654873660000|2022-06-10 15:07:40|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|26
1654873670000|2022-06-10 15:07:50|15195.8|15191.8|15197.3|15193.3|15200.4|15196.4|15195.8|15191.8|48
1654873680000|2022-06-10 15:08:00|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|18
1654873690000|2022-06-10 15:08:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|18
1654873700000|2022-06-10 15:08:20|15194.2|15190.2|15181.7|15177.7|15194.2|15190.2|15181.7|15177.7|69
1654873710000|2022-06-10 15:08:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|1
1654873730000|2022-06-10 15:08:50|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|61
1654873740000|2022-06-10 15:09:00|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|176
1654873750000|2022-06-10 15:09:10|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|42
1654873760000|2022-06-10 15:09:20|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|10
1654873770000|2022-06-10 15:09:30|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|50
1654873780000|2022-06-10 15:09:40|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|11
1654873790000|2022-06-10 15:09:50|15192.6|15188.6|15194.2|15190.2|15195.8|15191.8|15191.1|15187.1|46
1654873800000|2022-06-10 15:10:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|10
1654873810000|2022-06-10 15:10:10|15184.8|15180.8|15189.5|15185.5|15189.5|15185.5|15184.8|15180.8|27
1654873820000|2022-06-10 15:10:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1654873830000|2022-06-10 15:10:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|18
1654873840000|2022-06-10 15:10:40|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|14
1654873850000|2022-06-10 15:10:50|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|15
1654873860000|2022-06-10 15:11:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|37
1654873870000|2022-06-10 15:11:10|15195.8|15191.8|15197.3|15193.3|15203.6|15199.6|15195.8|15191.8|58
1654873880000|2022-06-10 15:11:20|15200.4|15196.4|15202|15198|15203.6|15199.6|15197.3|15193.3|39
1654873890000|2022-06-10 15:11:30|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|26
1654873900000|2022-06-10 15:11:40|||||||||3
1654873910000|2022-06-10 15:11:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15198.9|15194.9|36
1654873920000|2022-06-10 15:12:00|15202|15198|15198.9|15194.9|15203.6|15199.6|15197.3|15193.3|49
1654873930000|2022-06-10 15:12:10|15197.3|15193.3|15205.1|15201.1|15205.1|15201.1|15197.3|15193.3|62
1654873940000|2022-06-10 15:12:20|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|8
1654873950000|2022-06-10 15:12:30|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|27
1654873960000|2022-06-10 15:12:40|||||||||15
1654873970000|2022-06-10 15:12:50|15194.2|15190.2|15198.9|15194.9|15200.4|15196.4|15194.2|15190.2|26
1654873980000|2022-06-10 15:13:00|15200.4|15196.4|15187.9|15183.9|15200.4|15196.4|15187.9|15183.9|41
1654873990000|2022-06-10 15:13:10|15186.4|15182.4|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|18
1654874000000|2022-06-10 15:13:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|7
1654874010000|2022-06-10 15:13:30|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|27
1654874020000|2022-06-10 15:13:40|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|20
1654874030000|2022-06-10 15:13:50|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|12
1654874040000|2022-06-10 15:14:00|15186.4|15182.4|15183.3|15179.3|15186.4|15182.4|15181.7|15177.7|44
1654874050000|2022-06-10 15:14:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|4
1654874060000|2022-06-10 15:14:20|15183.3|15179.3|15178.6|15174.6|15183.3|15179.3|15175.4|15171.4|61
1654874070000|2022-06-10 15:14:30|15177|15173|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|51
1654874080000|2022-06-10 15:14:40|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|22
1654874090000|2022-06-10 15:14:50|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|7
1654874100000|2022-06-10 15:15:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15180.1|15176.1|30
1654874110000|2022-06-10 15:15:10|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|13
1654874120000|2022-06-10 15:15:20|||||||||4
1654874130000|2022-06-10 15:15:30|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15180.1|15176.1|13
1654874140000|2022-06-10 15:15:40|15187.9|15183.9|15183.3|15179.3|15187.9|15183.9|15183.3|15179.3|60
1654874150000|2022-06-10 15:15:50|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|10
1654874160000|2022-06-10 15:16:00|15181.7|15177.7|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|47
1654874170000|2022-06-10 15:16:10|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|26
1654874180000|2022-06-10 15:16:20|||||||||3
1654874200000|2022-06-10 15:16:40|||||||||26
1654874210000|2022-06-10 15:16:50|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|4
1654874220000|2022-06-10 15:17:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|25
1654874230000|2022-06-10 15:17:10|15178.6|15174.6|15173.9|15169.9|15178.6|15174.6|15172.3|15168.3|24
1654874240000|2022-06-10 15:17:20|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|16
1654874250000|2022-06-10 15:17:30|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|23
1654874260000|2022-06-10 15:17:40|||||||||6
1654874270000|2022-06-10 15:17:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|3
1654874280000|2022-06-10 15:18:00|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15177|15173|111
1654874290000|2022-06-10 15:18:10|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|14
1654874300000|2022-06-10 15:18:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|24
1654874310000|2022-06-10 15:18:30|||||||||1
1654874320000|2022-06-10 15:18:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|8
1654874330000|2022-06-10 15:18:50|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|7
1654874340000|2022-06-10 15:19:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|75
1654874350000|2022-06-10 15:19:10|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|9
1654874360000|2022-06-10 15:19:20|15166.1|15162.1|15169.2|15165.2|15170.8|15166.8|15164.5|15160.5|34
1654874370000|2022-06-10 15:19:30|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|14
1654874380000|2022-06-10 15:19:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|4
1654874390000|2022-06-10 15:19:50|15170.8|15166.8|15166.1|15162.1|15170.8|15166.8|15164.5|15160.5|11
1654874400000|2022-06-10 15:20:00|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|31
1654874410000|2022-06-10 15:20:10|15166.1|15162.1|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|13
1654874420000|2022-06-10 15:20:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|20
1654874430000|2022-06-10 15:20:30|||||||||4
1654874440000|2022-06-10 15:20:40|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|29
1654874450000|2022-06-10 15:20:50|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|61
1654874460000|2022-06-10 15:21:00|15167.6|15163.6|15169.2|15165.2|15170.8|15166.8|15167.6|15163.6|29
1654874470000|2022-06-10 15:21:10|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15164.5|15160.5|22
1654874480000|2022-06-10 15:21:20|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15162.9|15158.9|23
1654874490000|2022-06-10 15:21:30|15162.9|15158.9|15175.4|15171.4|15175.4|15171.4|15162.9|15158.9|24
1654874500000|2022-06-10 15:21:40|15177|15173|15169.2|15165.2|15177|15173|15169.2|15165.2|63
1654874510000|2022-06-10 15:21:50|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|23
1654874520000|2022-06-10 15:22:00|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15158.3|15154.3|17
1654874530000|2022-06-10 15:22:10|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|5
1654874540000|2022-06-10 15:22:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|30
1654874550000|2022-06-10 15:22:30|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|14
1654874560000|2022-06-10 15:22:40|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1654874570000|2022-06-10 15:22:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|5
1654874580000|2022-06-10 15:23:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|36
1654874590000|2022-06-10 15:23:10|||||||||6
1654874600000|2022-06-10 15:23:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|17
1654874610000|2022-06-10 15:23:30|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|8
1654874620000|2022-06-10 15:23:40|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|1
1654874630000|2022-06-10 15:23:50|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|6
1654874640000|2022-06-10 15:24:00|||||||||19
1654874650000|2022-06-10 15:24:10|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|16
1654874660000|2022-06-10 15:24:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|5
1654874670000|2022-06-10 15:24:30|||||||||6
1654874680000|2022-06-10 15:24:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|6
1654874690000|2022-06-10 15:24:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|21
1654874700000|2022-06-10 15:25:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|7
1654874710000|2022-06-10 15:25:10|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|10
1654874720000|2022-06-10 15:25:20|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|28
1654874730000|2022-06-10 15:25:30|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|1
1654874740000|2022-06-10 15:25:40|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|15
1654874750000|2022-06-10 15:25:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|5
1654874760000|2022-06-10 15:26:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|26
1654874770000|2022-06-10 15:26:10|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|26
1654874780000|2022-06-10 15:26:20|15177|15173|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|77
1654874790000|2022-06-10 15:26:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|4
1654874800000|2022-06-10 15:26:40|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|32
1654874810000|2022-06-10 15:26:50|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|25
1654874820000|2022-06-10 15:27:00|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15175.4|15171.4|9
1654874830000|2022-06-10 15:27:10|15175.4|15171.4|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|22
1654874840000|2022-06-10 15:27:20|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|13
1654874850000|2022-06-10 15:27:30|15169.2|15165.2|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|53
1654874860000|2022-06-10 15:27:40|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|55
1654874870000|2022-06-10 15:27:50|15156.7|15152.7|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|33
1654874880000|2022-06-10 15:28:00|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|60
1654874890000|2022-06-10 15:28:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|60
1654874900000|2022-06-10 15:28:20|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|5
1654874910000|2022-06-10 15:28:30|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|19
1654874920000|2022-06-10 15:28:40|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|11
1654874930000|2022-06-10 15:28:50|15152|15148|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|38
1654874940000|2022-06-10 15:29:00|15152|15148|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|29
1654874950000|2022-06-10 15:29:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|3
1654874960000|2022-06-10 15:29:20|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|12
1654874980000|2022-06-10 15:29:40|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|23
1654874990000|2022-06-10 15:29:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|8
1654875000000|2022-06-10 15:30:00|15156.7|15152.7|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|13
1654875010000|2022-06-10 15:30:10|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|18
1654875020000|2022-06-10 15:30:20|15161.4|15157.4|15156.7|15152.7|15161.4|15157.4|15156.7|15152.7|27
1654875030000|2022-06-10 15:30:30|15158.3|15154.3|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|10
1654875040000|2022-06-10 15:30:40|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|5
1654875050000|2022-06-10 15:30:50|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|21
1654875060000|2022-06-10 15:31:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|8
1654875070000|2022-06-10 15:31:10|15162.9|15158.9|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|6
1654875080000|2022-06-10 15:31:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|16
1654875090000|2022-06-10 15:31:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|14
1654875100000|2022-06-10 15:31:40|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|9
1654875110000|2022-06-10 15:31:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|7
1654875120000|2022-06-10 15:32:00|||||||||8
1654875130000|2022-06-10 15:32:10|||||||||2
1654875140000|2022-06-10 15:32:20|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|7
1654875150000|2022-06-10 15:32:30|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|1
1654875160000|2022-06-10 15:32:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|3
1654875170000|2022-06-10 15:32:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|20
1654875180000|2022-06-10 15:33:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|9
1654875190000|2022-06-10 15:33:10|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|24
1654875200000|2022-06-10 15:33:20|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|8
1654875210000|2022-06-10 15:33:30|||||||||13
1654875230000|2022-06-10 15:33:50|||||||||10
1654875240000|2022-06-10 15:34:00|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|13
1654875250000|2022-06-10 15:34:10|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|5
1654875260000|2022-06-10 15:34:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|19
1654875270000|2022-06-10 15:34:30|15164.5|15160.5|15172.3|15168.3|15172.3|15168.3|15164.5|15160.5|19
1654875280000|2022-06-10 15:34:40|15169.2|15165.2|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|6
1654875290000|2022-06-10 15:34:50|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|32
1654875300000|2022-06-10 15:35:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|25
1654875310000|2022-06-10 15:35:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|34
1654875320000|2022-06-10 15:35:20|15162.9|15158.9|15169.2|15165.2|15170.8|15166.8|15162.9|15158.9|122
1654875330000|2022-06-10 15:35:30|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|43
1654875340000|2022-06-10 15:35:40|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|35
1654875350000|2022-06-10 15:35:50|15164.5|15160.5|15169.2|15165.2|15169.2|15165.2|15164.5|15160.5|66
1654875360000|2022-06-10 15:36:00|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|25
1654875370000|2022-06-10 15:36:10|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|74
1654875380000|2022-06-10 15:36:20|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|16
1654875390000|2022-06-10 15:36:30|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|18
1654875400000|2022-06-10 15:36:40|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|0
1654875410000|2022-06-10 15:36:50|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|17
1654875420000|2022-06-10 15:37:00|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|24
1654875430000|2022-06-10 15:37:10|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|30
1654875440000|2022-06-10 15:37:20|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|25
1654875450000|2022-06-10 15:37:30|15162.9|15158.9|15161.4|15157.4|15164.5|15160.5|15161.4|15157.4|13
1654875460000|2022-06-10 15:37:40|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|2
1654875470000|2022-06-10 15:37:50|15164.5|15160.5|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|15
1654875480000|2022-06-10 15:38:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15
1654875490000|2022-06-10 15:38:10|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|12
1654875500000|2022-06-10 15:38:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|2
1654875510000|2022-06-10 15:38:30|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|7
1654875520000|2022-06-10 15:38:40|||||||||6
1654875530000|2022-06-10 15:38:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|13
1654875540000|2022-06-10 15:39:00|||||||||5
1654875550000|2022-06-10 15:39:10|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|7
1654875560000|2022-06-10 15:39:20|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|71
1654875570000|2022-06-10 15:39:30|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|39
1654875580000|2022-06-10 15:39:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|6
1654875590000|2022-06-10 15:39:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|9
1654875600000|2022-06-10 15:40:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|12
1654875610000|2022-06-10 15:40:10|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15
1654875620000|2022-06-10 15:40:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|2
1654875630000|2022-06-10 15:40:30|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|9
1654875640000|2022-06-10 15:40:40|15159.8|15155.8|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|10
1654875650000|2022-06-10 15:40:50|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|6
1654875660000|2022-06-10 15:41:00|15152|15148|15152|15148|15153.6|15149.6|15152|15148|13
1654875670000|2022-06-10 15:41:10|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|6
1654875680000|2022-06-10 15:41:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|30
1654875690000|2022-06-10 15:41:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|19
1654875700000|2022-06-10 15:41:40|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|7
1654875710000|2022-06-10 15:41:50|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|47
1654875720000|2022-06-10 15:42:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|24
1654875730000|2022-06-10 15:42:10|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|12
1654875740000|2022-06-10 15:42:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|3
1654875750000|2022-06-10 15:42:30|15161.4|15157.4|15162.9|15158.9|15164.5|15160.5|15159.8|15155.8|1
1654875760000|2022-06-10 15:42:40|15166.1|15162.1|15156.7|15152.7|15166.1|15162.1|15156.7|15152.7|39
1654875770000|2022-06-10 15:42:50|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|37
1654875780000|2022-06-10 15:43:00|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|16
1654875790000|2022-06-10 15:43:10|15158.3|15154.3|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|30
1654875800000|2022-06-10 15:43:20|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|35
1654875810000|2022-06-10 15:43:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|1
1654875820000|2022-06-10 15:43:40|15158.3|15154.3|15150.4|15146.4|15159.8|15155.8|15150.4|15146.4|45
1654875830000|2022-06-10 15:43:50|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|33
1654875860000|2022-06-10 15:44:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|14
1654875880000|2022-06-10 15:44:40|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|1
1654875890000|2022-06-10 15:44:50|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|1
1654875900000|2022-06-10 15:45:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|6
1654875910000|2022-06-10 15:45:10|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|3
1654875920000|2022-06-10 15:45:20|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|20
1654875930000|2022-06-10 15:45:30|15158.3|15154.3|15153.6|15149.6|15158.3|15154.3|15153.6|15149.6|46
1654875940000|2022-06-10 15:45:40|||||||||3
1654875950000|2022-06-10 15:45:50|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|17
1654875960000|2022-06-10 15:46:00|||||||||6
1654875970000|2022-06-10 15:46:10|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|8
1654875980000|2022-06-10 15:46:20|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|49
1654875990000|2022-06-10 15:46:30|15153.6|15149.6|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|29
1654876000000|2022-06-10 15:46:40|||||||||6
1654876010000|2022-06-10 15:46:50|||||||||6
1654876020000|2022-06-10 15:47:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|20
1654876030000|2022-06-10 15:47:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|36
1654876040000|2022-06-10 15:47:20|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|17
1654876050000|2022-06-10 15:47:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|25
1654876060000|2022-06-10 15:47:40|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|32
1654876070000|2022-06-10 15:47:50|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|2
1654876080000|2022-06-10 15:48:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|7
1654876090000|2022-06-10 15:48:10|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|33
1654876100000|2022-06-10 15:48:20|||||||||4
1654876110000|2022-06-10 15:48:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|45
1654876120000|2022-06-10 15:48:40|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|28
1654876130000|2022-06-10 15:48:50|15159.8|15155.8|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|16
1654876140000|2022-06-10 15:49:00|||||||||31
1654876150000|2022-06-10 15:49:10|15152|15148|15152|15148|15156.7|15152.7|15152|15148|209
1654876160000|2022-06-10 15:49:20|15150.4|15146.4|15159.8|15155.8|15159.8|15155.8|15150.4|15146.4|88
1654876170000|2022-06-10 15:49:30|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|49
1654876180000|2022-06-10 15:49:40|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|6
1654876190000|2022-06-10 15:49:50|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|26
1654876200000|2022-06-10 15:50:00|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|61
1654876210000|2022-06-10 15:50:10|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|34
1654876220000|2022-06-10 15:50:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|30
1654876230000|2022-06-10 15:50:30|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|38
1654876250000|2022-06-10 15:50:50|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|70
1654876260000|2022-06-10 15:51:00|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|55
1654876270000|2022-06-10 15:51:10|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|51
1654876280000|2022-06-10 15:51:20|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|15
1654876290000|2022-06-10 15:51:30|||||||||34
1654876300000|2022-06-10 15:51:40|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|27
1654876310000|2022-06-10 15:51:50|15158.3|15154.3|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|32
1654876320000|2022-06-10 15:52:00|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|23
1654876330000|2022-06-10 15:52:10|15158.3|15154.3|15147.3|15143.3|15158.3|15154.3|15147.3|15143.3|32
1654876340000|2022-06-10 15:52:20|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|110
1654876350000|2022-06-10 15:52:30|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|30
1654876360000|2022-06-10 15:52:40|15141.1|15137.1|15147.3|15143.3|15147.3|15143.3|15137.9|15133.9|136
1654876370000|2022-06-10 15:52:50|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15147.3|15143.3|82
1654876380000|2022-06-10 15:53:00|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|27
1654876390000|2022-06-10 15:53:10|15148.9|15144.9|15144.2|15140.2|15148.9|15144.9|15144.2|15140.2|25
1654876400000|2022-06-10 15:53:20|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|29
1654876410000|2022-06-10 15:53:30|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|19
1654876420000|2022-06-10 15:53:40|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|43
1654876430000|2022-06-10 15:53:50|||||||||14
1654876440000|2022-06-10 15:54:00|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|20
1654876450000|2022-06-10 15:54:10|||||||||1
1654876460000|2022-06-10 15:54:20|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|24
1654876480000|2022-06-10 15:54:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|5
1654876490000|2022-06-10 15:54:50|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|10
1654876500000|2022-06-10 15:55:00|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|46
1654876510000|2022-06-10 15:55:10|15152|15148|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|40
1654876520000|2022-06-10 15:55:20|15156.7|15152.7|15152|15148|15156.7|15152.7|15152|15148|17
1654876530000|2022-06-10 15:55:30|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|15
1654876540000|2022-06-10 15:55:40|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|11
1654876550000|2022-06-10 15:55:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|5
1654876560000|2022-06-10 15:56:00|15152|15148|15152|15148|15153.6|15149.6|15150.4|15146.4|24
1654876570000|2022-06-10 15:56:10|15153.6|15149.6|15155.1|15151.1|15156.7|15152.7|15152|15148|9
1654876580000|2022-06-10 15:56:20|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|3
1654876590000|2022-06-10 15:56:30|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|3
1654876600000|2022-06-10 15:56:40|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|4
1654876610000|2022-06-10 15:56:50|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|9
1654876620000|2022-06-10 15:57:00|15156.7|15152.7|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|33
1654876630000|2022-06-10 15:57:10|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|6
1654876640000|2022-06-10 15:57:20|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|23
1654876650000|2022-06-10 15:57:30|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|9
1654876660000|2022-06-10 15:57:40|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|13
1654876670000|2022-06-10 15:57:50|15147.3|15143.3|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|41
1654876680000|2022-06-10 15:58:00|||||||||3
1654876690000|2022-06-10 15:58:10|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|11
1654876700000|2022-06-10 15:58:20|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|0
1654876710000|2022-06-10 15:58:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|8
1654876720000|2022-06-10 15:58:40|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|8
1654876730000|2022-06-10 15:58:50|||||||||4
1654876740000|2022-06-10 15:59:00|||||||||3
1654876750000|2022-06-10 15:59:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|14
1654876760000|2022-06-10 15:59:20|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|19
1654876770000|2022-06-10 15:59:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|19
1654876780000|2022-06-10 15:59:40|||||||||2
1654876790000|2022-06-10 15:59:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|8
1654876820000|2022-06-10 16:00:20|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|7
1654876830000|2022-06-10 16:00:30|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|5
1654876840000|2022-06-10 16:00:40|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|11
1654876850000|2022-06-10 16:00:50|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|13
1654876860000|2022-06-10 16:01:00|||||||||12
1654876870000|2022-06-10 16:01:10|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|37
1654876880000|2022-06-10 16:01:20|15144.2|15140.2|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|1
1654876890000|2022-06-10 16:01:30|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|6
1654876900000|2022-06-10 16:01:40|||||||||2
1654876920000|2022-06-10 16:02:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|20
1654876940000|2022-06-10 16:02:20|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|6
1654876960000|2022-06-10 16:02:40|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|11
1654876970000|2022-06-10 16:02:50|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|8
1654876980000|2022-06-10 16:03:00|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|6
1654876990000|2022-06-10 16:03:10|||||||||33
1654877020000|2022-06-10 16:03:40|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|20
1654877030000|2022-06-10 16:03:50|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|23
1654877040000|2022-06-10 16:04:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|4
1654877050000|2022-06-10 16:04:10|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|20
1654877060000|2022-06-10 16:04:20|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|4
1654877070000|2022-06-10 16:04:30|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|37
1654877080000|2022-06-10 16:04:40|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|14
1654877090000|2022-06-10 16:04:50|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|32
1654877100000|2022-06-10 16:05:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|32
1654877110000|2022-06-10 16:05:10|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|67
1654877120000|2022-06-10 16:05:20|15141.1|15137.1|15145.8|15141.8|15147.3|15143.3|15141.1|15137.1|81
1654877130000|2022-06-10 16:05:30|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|33
1654877140000|2022-06-10 16:05:40|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|18
1654877150000|2022-06-10 16:05:50|15150.4|15146.4|15150.4|15146.4|15152|15148|15150.4|15146.4|27
1654877160000|2022-06-10 16:06:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|42
1654877170000|2022-06-10 16:06:10|||||||||5
1654877180000|2022-06-10 16:06:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|13
1654877190000|2022-06-10 16:06:30|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|24
1654877200000|2022-06-10 16:06:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|17
1654877210000|2022-06-10 16:06:50|15153.6|15149.6|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|32
1654877220000|2022-06-10 16:07:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|29
1654877240000|2022-06-10 16:07:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|21
1654877250000|2022-06-10 16:07:30|15152|15148|15147.3|15143.3|15152|15148|15147.3|15143.3|48
1654877260000|2022-06-10 16:07:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|62
1654877270000|2022-06-10 16:07:50|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|15
1654877280000|2022-06-10 16:08:00|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|24
1654877290000|2022-06-10 16:08:10|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|58
1654877320000|2022-06-10 16:08:40|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|38
1654877330000|2022-06-10 16:08:50|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|16
1654877340000|2022-06-10 16:09:00|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15136.4|15132.4|56
1654877370000|2022-06-10 16:09:30|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|92
1654877380000|2022-06-10 16:09:40|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|26
1654877390000|2022-06-10 16:09:50|||||||||7
1654877400000|2022-06-10 16:10:00|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|38
1654877410000|2022-06-10 16:10:10|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|103
1654877420000|2022-06-10 16:10:20|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|84
1654877430000|2022-06-10 16:10:30|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|25
1654877440000|2022-06-10 16:10:40|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|36
1654877450000|2022-06-10 16:10:50|||||||||16
1654877460000|2022-06-10 16:11:00|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|45
1654877470000|2022-06-10 16:11:10|||||||||34
1654877480000|2022-06-10 16:11:20|||||||||25
1654877490000|2022-06-10 16:11:30|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|35
1654877500000|2022-06-10 16:11:40|||||||||7
1654877510000|2022-06-10 16:11:50|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|45
1654877520000|2022-06-10 16:12:00|15136.4|15132.4|15137.9|15133.9|15141.1|15137.1|15136.4|15132.4|45
1654877530000|2022-06-10 16:12:10|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|18
1654877540000|2022-06-10 16:12:20|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|53
1654877550000|2022-06-10 16:12:30|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|18
1654877560000|2022-06-10 16:12:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|5
1654877570000|2022-06-10 16:12:50|||||||||2
1654877580000|2022-06-10 16:13:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|12
1654877590000|2022-06-10 16:13:10|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|28
1654877600000|2022-06-10 16:13:20|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|7
1654877610000|2022-06-10 16:13:30|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|38
1654877630000|2022-06-10 16:13:50|||||||||3
1654877640000|2022-06-10 16:14:00|15137.9|15133.9|15134.8|15130.8|15141.1|15137.1|15134.8|15130.8|59
1654877650000|2022-06-10 16:14:10|15131.7|15127.7|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|10
1654877660000|2022-06-10 16:14:20|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|64
1654877670000|2022-06-10 16:14:30|15133.3|15129.3|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|19
1654877690000|2022-06-10 16:14:50|||||||||12
1654877700000|2022-06-10 16:15:00|||||||||5
1654877710000|2022-06-10 16:15:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|12
1654877720000|2022-06-10 16:15:20|||||||||5
1654877730000|2022-06-10 16:15:30|||||||||3
1654877740000|2022-06-10 16:15:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|6
1654877750000|2022-06-10 16:15:50|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|31
1654877760000|2022-06-10 16:16:00|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|59
1654877770000|2022-06-10 16:16:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|23
1654877780000|2022-06-10 16:16:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|43
1654877800000|2022-06-10 16:16:40|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|20
1654877810000|2022-06-10 16:16:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|48
1654877820000|2022-06-10 16:17:00|15127|15123|15127|15123|15127|15123|15125.4|15121.4|25
1654877830000|2022-06-10 16:17:10|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|5
1654877840000|2022-06-10 16:17:20|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|21
1654877860000|2022-06-10 16:17:40|||||||||2
1654877870000|2022-06-10 16:17:50|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|30
1654877880000|2022-06-10 16:18:00|||||||||21
1654877890000|2022-06-10 16:18:10|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|34
1654877900000|2022-06-10 16:18:20|||||||||8
1654877910000|2022-06-10 16:18:30|||||||||1
1654877920000|2022-06-10 16:18:40|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|33
1654877930000|2022-06-10 16:18:50|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|18
1654877940000|2022-06-10 16:19:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|36
1654877950000|2022-06-10 16:19:10|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|12
1654877960000|2022-06-10 16:19:20|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|21
1654877970000|2022-06-10 16:19:30|||||||||16
1654877980000|2022-06-10 16:19:40|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|43
1654877990000|2022-06-10 16:19:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|30
1654878000000|2022-06-10 16:20:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|66
1654878010000|2022-06-10 16:20:10|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|1
1654878020000|2022-06-10 16:20:20|||||||||7
1654878030000|2022-06-10 16:20:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|35
1654878040000|2022-06-10 16:20:40|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|28
1654878050000|2022-06-10 16:20:50|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|29
1654878060000|2022-06-10 16:21:00|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|49
1654878070000|2022-06-10 16:21:10|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|18
1654878080000|2022-06-10 16:21:20|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|35
1654878090000|2022-06-10 16:21:30|15114.5|15110.5|15111.4|15107.4|15114.5|15110.5|15111.4|15107.4|25
1654878100000|2022-06-10 16:21:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|2
1654878110000|2022-06-10 16:21:50|||||||||3
1654878120000|2022-06-10 16:22:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|273
1654878130000|2022-06-10 16:22:10|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15117.6|15113.6|28
1654878140000|2022-06-10 16:22:20|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|10
1654878150000|2022-06-10 16:22:30|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|46
1654878160000|2022-06-10 16:22:40|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|18
1654878170000|2022-06-10 16:22:50|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|32
1654878210000|2022-06-10 16:23:30|||||||||2
1654878220000|2022-06-10 16:23:40|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|33
1654878230000|2022-06-10 16:23:50|||||||||1
1654878240000|2022-06-10 16:24:00|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|10
1654878250000|2022-06-10 16:24:10|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|3
1654878270000|2022-06-10 16:24:30|||||||||5
1654878280000|2022-06-10 16:24:40|||||||||1
1654878290000|2022-06-10 16:24:50|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|11
1654878300000|2022-06-10 16:25:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|5
1654878310000|2022-06-10 16:25:10|15119.2|15115.2|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|45
1654878320000|2022-06-10 16:25:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|20
1654878330000|2022-06-10 16:25:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|10
1654878340000|2022-06-10 16:25:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|13
1654878360000|2022-06-10 16:26:00|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|34
1654878370000|2022-06-10 16:26:10|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|12
1654878380000|2022-06-10 16:26:20|||||||||3
1654878390000|2022-06-10 16:26:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|35
1654878400000|2022-06-10 16:26:40|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|7
1654878410000|2022-06-10 16:26:50|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|88
1654878430000|2022-06-10 16:27:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|81
1654878440000|2022-06-10 16:27:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|44
1654878450000|2022-06-10 16:27:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|66
1654878470000|2022-06-10 16:27:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|23
1654878480000|2022-06-10 16:28:00|15122.3|15118.3|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|55
1654878490000|2022-06-10 16:28:10|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|27
1654878500000|2022-06-10 16:28:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|22
1654878510000|2022-06-10 16:28:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|10
1654878520000|2022-06-10 16:28:40|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|13
1654878530000|2022-06-10 16:28:50|||||||||4
1654878540000|2022-06-10 16:29:00|15122.3|15118.3|15128.6|15124.6|15128.6|15124.6|15122.3|15118.3|15
1654878550000|2022-06-10 16:29:10|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|65
1654878560000|2022-06-10 16:29:20|||||||||2
1654878570000|2022-06-10 16:29:30|||||||||10
1654878580000|2022-06-10 16:29:40|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|20
1654878600000|2022-06-10 16:30:00|||||||||17
1654878610000|2022-06-10 16:30:10|||||||||2
1654878620000|2022-06-10 16:30:20|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|33
1654878640000|2022-06-10 16:30:40|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|20
1654878650000|2022-06-10 16:30:50|15133.3|15129.3|15128.6|15124.6|15134.8|15130.8|15125.4|15121.4|72
1654878660000|2022-06-10 16:31:00|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|56
1654878670000|2022-06-10 16:31:10|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|11
1654878680000|2022-06-10 16:31:20|15127|15123|15127|15123|15128.6|15124.6|15125.4|15121.4|49
1654878690000|2022-06-10 16:31:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|12
1654878700000|2022-06-10 16:31:40|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|36
1654878710000|2022-06-10 16:31:50|15131.7|15127.7|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|32
1654878720000|2022-06-10 16:32:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|26
1654878730000|2022-06-10 16:32:10|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|16
1654878740000|2022-06-10 16:32:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|13
1654878750000|2022-06-10 16:32:30|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|54
1654878760000|2022-06-10 16:32:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|52
1654878770000|2022-06-10 16:32:50|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|22
1654878780000|2022-06-10 16:33:00|15131.7|15127.7|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|51
1654878790000|2022-06-10 16:33:10|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|33
1654878820000|2022-06-10 16:33:40|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|33
1654878830000|2022-06-10 16:33:50|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|38
1654878840000|2022-06-10 16:34:00|15133.3|15129.3|15134.8|15130.8|15136.4|15132.4|15131.7|15127.7|101
1654878850000|2022-06-10 16:34:10|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|57
1654878860000|2022-06-10 16:34:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|18
1654878870000|2022-06-10 16:34:30|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|47
1654878880000|2022-06-10 16:34:40|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|24
1654878890000|2022-06-10 16:34:50|||||||||86
1654878900000|2022-06-10 16:35:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|19
1654878910000|2022-06-10 16:35:10|||||||||1
1654878920000|2022-06-10 16:35:20|15133.3|15129.3|15137.9|15133.9|15137.9|15133.9|15131.7|15127.7|184
1654878930000|2022-06-10 16:35:30|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15128.6|15124.6|165
1654878940000|2022-06-10 16:35:40|||||||||18
1654878950000|2022-06-10 16:35:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|24
1654878960000|2022-06-10 16:36:00|||||||||3
1654878980000|2022-06-10 16:36:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|14
1654878990000|2022-06-10 16:36:30|||||||||8
1654879000000|2022-06-10 16:36:40|15137.9|15133.9|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|13
1654879020000|2022-06-10 16:37:00|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|3
1654879040000|2022-06-10 16:37:20|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|17
1654879050000|2022-06-10 16:37:30|15141.1|15137.1|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|25
1654879060000|2022-06-10 16:37:40|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|0
1654879070000|2022-06-10 16:37:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|210
1654879080000|2022-06-10 16:38:00|15147.3|15143.3|15147.3|15143.3|15148.9|15144.9|15144.2|15140.2|63
1654879090000|2022-06-10 16:38:10|15145.8|15141.8|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|50
1654879100000|2022-06-10 16:38:20|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|4
1654879110000|2022-06-10 16:38:30|||||||||1
1654879120000|2022-06-10 16:38:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|54
1654879130000|2022-06-10 16:38:50|15145.8|15141.8|15141.1|15137.1|15145.8|15141.8|15141.1|15137.1|4
1654879160000|2022-06-10 16:39:20|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|11
1654879170000|2022-06-10 16:39:30|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|15
1654879180000|2022-06-10 16:39:40|15136.4|15132.4|15131.7|15127.7|15137.9|15133.9|15131.7|15127.7|16
1654879200000|2022-06-10 16:40:00|||||||||3
1654879210000|2022-06-10 16:40:10|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|36
1654879220000|2022-06-10 16:40:20|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|34
1654879230000|2022-06-10 16:40:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|12
1654879260000|2022-06-10 16:41:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|25
1654879270000|2022-06-10 16:41:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|13
1654879280000|2022-06-10 16:41:20|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|84
1654879290000|2022-06-10 16:41:30|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|3
1654879300000|2022-06-10 16:41:40|||||||||13
1654879310000|2022-06-10 16:41:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|20
1654879320000|2022-06-10 16:42:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15125.4|15121.4|35
1654879330000|2022-06-10 16:42:10|||||||||20
1654879340000|2022-06-10 16:42:20|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|11
1654879350000|2022-06-10 16:42:30|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|17
1654879360000|2022-06-10 16:42:40|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|9
1654879370000|2022-06-10 16:42:50|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|14
1654879380000|2022-06-10 16:43:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|5
1654879390000|2022-06-10 16:43:10|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|7
1654879400000|2022-06-10 16:43:20|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|19
1654879410000|2022-06-10 16:43:30|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|23
1654879420000|2022-06-10 16:43:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|8
1654879430000|2022-06-10 16:43:50|15134.8|15130.8|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|21
1654879450000|2022-06-10 16:44:10|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|16
1654879460000|2022-06-10 16:44:20|||||||||12
1654879470000|2022-06-10 16:44:30|||||||||11
1654879480000|2022-06-10 16:44:40|||||||||2
1654879490000|2022-06-10 16:44:50|||||||||1
1654879510000|2022-06-10 16:45:10|15136.4|15132.4|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|25
1654879520000|2022-06-10 16:45:20|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|4
1654879530000|2022-06-10 16:45:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|48
1654879540000|2022-06-10 16:45:40|||||||||11
1654879600000|2022-06-10 16:46:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|27
1654879620000|2022-06-10 16:47:00|||||||||7
1654879630000|2022-06-10 16:47:10|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|44
1654879640000|2022-06-10 16:47:20|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|14
1654879650000|2022-06-10 16:47:30|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|7
1654879660000|2022-06-10 16:47:40|15133.3|15129.3|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|18
1654879680000|2022-06-10 16:48:00|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|19
1654879690000|2022-06-10 16:48:10|||||||||4
1654879700000|2022-06-10 16:48:20|||||||||10
1654879710000|2022-06-10 16:48:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|22
1654879720000|2022-06-10 16:48:40|||||||||3
1654879730000|2022-06-10 16:48:50|||||||||2
1654879750000|2022-06-10 16:49:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|14
1654879760000|2022-06-10 16:49:20|15127|15123|15127|15123|15127|15123|15127|15123|42
1654879780000|2022-06-10 16:49:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1654879790000|2022-06-10 16:49:50|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|8
1654879810000|2022-06-10 16:50:10|||||||||2
1654879840000|2022-06-10 16:50:40|||||||||1
1654879870000|2022-06-10 16:51:10|||||||||3
1654879880000|2022-06-10 16:51:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|33
1654879890000|2022-06-10 16:51:30|||||||||17
1654879900000|2022-06-10 16:51:40|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|30
1654879920000|2022-06-10 16:52:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|19
1654879930000|2022-06-10 16:52:10|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|11
1654879940000|2022-06-10 16:52:20|||||||||3
1654879950000|2022-06-10 16:52:30|||||||||7
1654879960000|2022-06-10 16:52:40|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|6
1654879970000|2022-06-10 16:52:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|6
1654879980000|2022-06-10 16:53:00|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|18
1654879990000|2022-06-10 16:53:10|||||||||1
1654880000000|2022-06-10 16:53:20|||||||||23
1654880010000|2022-06-10 16:53:30|||||||||1
1654880030000|2022-06-10 16:53:50|15122.3|15118.3|15125.4|15121.4|15127|15123|15122.3|15118.3|56
1654880040000|2022-06-10 16:54:00|||||||||11
1654880050000|2022-06-10 16:54:10|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|52
1654880060000|2022-06-10 16:54:20|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|39
1654880080000|2022-06-10 16:54:40|||||||||10
1654880090000|2022-06-10 16:54:50|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|23
1654880100000|2022-06-10 16:55:00|||||||||3
1654880110000|2022-06-10 16:55:10|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|8
1654880120000|2022-06-10 16:55:20|||||||||2
1654880130000|2022-06-10 16:55:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|16
1654880140000|2022-06-10 16:55:40|||||||||6
1654880150000|2022-06-10 16:55:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|3
1654880160000|2022-06-10 16:56:00|||||||||4
1654880180000|2022-06-10 16:56:20|||||||||3
1654880190000|2022-06-10 16:56:30|||||||||7
1654880210000|2022-06-10 16:56:50|||||||||28
1654880220000|2022-06-10 16:57:00|||||||||18
1654880230000|2022-06-10 16:57:10|||||||||3
1654880240000|2022-06-10 16:57:20|||||||||1
1654880250000|2022-06-10 16:57:30|||||||||24
1654880260000|2022-06-10 16:57:40|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|12
1654880270000|2022-06-10 16:57:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|15
1654880280000|2022-06-10 16:58:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|7
1654880290000|2022-06-10 16:58:10|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|15
1654880300000|2022-06-10 16:58:20|||||||||35
1654880310000|2022-06-10 16:58:30|||||||||8
1654880330000|2022-06-10 16:58:50|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|23
1654880340000|2022-06-10 16:59:00|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|20
1654880350000|2022-06-10 16:59:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|24
1654880370000|2022-06-10 16:59:30|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|32
1654880380000|2022-06-10 16:59:40|||||||||10
1654880390000|2022-06-10 16:59:50|||||||||15
1654880400000|2022-06-10 17:00:00|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|10
1654880410000|2022-06-10 17:00:10|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|26
1654880420000|2022-06-10 17:00:20|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|45
1654880430000|2022-06-10 17:00:30|15142.6|15138.6|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|32
1654880440000|2022-06-10 17:00:40|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|37
1654880450000|2022-06-10 17:00:50|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|10
1654880460000|2022-06-10 17:01:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15148.9|15144.9|43
1654880470000|2022-06-10 17:01:10|||||||||12
1654880480000|2022-06-10 17:01:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|12
1654880490000|2022-06-10 17:01:30|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|23
1654880500000|2022-06-10 17:01:40|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|12
1654880510000|2022-06-10 17:01:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|13
1654880520000|2022-06-10 17:02:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|52
1654880530000|2022-06-10 17:02:10|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|16
1654880540000|2022-06-10 17:02:20|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|13
1654880560000|2022-06-10 17:02:40|||||||||1
1654880580000|2022-06-10 17:03:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|13
1654880590000|2022-06-10 17:03:10|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|30
1654880600000|2022-06-10 17:03:20|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|46
1654880610000|2022-06-10 17:03:30|||||||||1
1654880620000|2022-06-10 17:03:40|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|99
1654880640000|2022-06-10 17:04:00|||||||||7
1654880660000|2022-06-10 17:04:20|||||||||1
1654880670000|2022-06-10 17:04:30|||||||||22
1654880680000|2022-06-10 17:04:40|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|4
1654880700000|2022-06-10 17:05:00|||||||||9
1654880720000|2022-06-10 17:05:20|||||||||28
1654880730000|2022-06-10 17:05:30|||||||||12
1654880740000|2022-06-10 17:05:40|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|25
1654880750000|2022-06-10 17:05:50|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|22
1654880760000|2022-06-10 17:06:00|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|64
1654880780000|2022-06-10 17:06:20|||||||||29
1654880790000|2022-06-10 17:06:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|24
1654880800000|2022-06-10 17:06:40|||||||||2
1654880810000|2022-06-10 17:06:50|||||||||18
1654880820000|2022-06-10 17:07:00|||||||||1
1654880830000|2022-06-10 17:07:10|||||||||11
1654880840000|2022-06-10 17:07:20|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|20
1654880860000|2022-06-10 17:07:40|||||||||4
1654880870000|2022-06-10 17:07:50|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|41
1654880880000|2022-06-10 17:08:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|30
1654880890000|2022-06-10 17:08:10|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|12
1654880900000|2022-06-10 17:08:20|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|21
1654880910000|2022-06-10 17:08:30|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|31
1654880930000|2022-06-10 17:08:50|||||||||1
1654880940000|2022-06-10 17:09:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|40
1654880960000|2022-06-10 17:09:20|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|46
1654880970000|2022-06-10 17:09:30|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|1
1654880980000|2022-06-10 17:09:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|1
1654880990000|2022-06-10 17:09:50|||||||||5
1654881000000|2022-06-10 17:10:00|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|20
1654881010000|2022-06-10 17:10:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1654881020000|2022-06-10 17:10:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|7
1654881030000|2022-06-10 17:10:30|||||||||6
1654881040000|2022-06-10 17:10:40|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|10
1654881050000|2022-06-10 17:10:50|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|4
1654881060000|2022-06-10 17:11:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|77
1654881070000|2022-06-10 17:11:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|23
1654881080000|2022-06-10 17:11:20|||||||||7
1654881090000|2022-06-10 17:11:30|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|22
1654881100000|2022-06-10 17:11:40|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|11
1654881110000|2022-06-10 17:11:50|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|10
1654881120000|2022-06-10 17:12:00|||||||||4
1654881130000|2022-06-10 17:12:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|36
1654881140000|2022-06-10 17:12:20|||||||||3
1654881150000|2022-06-10 17:12:30|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|35
1654881160000|2022-06-10 17:12:40|15139.5|15135.5|15144.2|15140.2|15144.2|15140.2|15139.5|15135.5|15
1654881170000|2022-06-10 17:12:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|22
1654881180000|2022-06-10 17:13:00|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|7
1654881190000|2022-06-10 17:13:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|13
1654881200000|2022-06-10 17:13:20|15147.3|15143.3|15148.9|15144.9|15150.4|15146.4|15147.3|15143.3|14
1654881210000|2022-06-10 17:13:30|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|7
1654881230000|2022-06-10 17:13:50|||||||||2
1654881250000|2022-06-10 17:14:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|12
1654881260000|2022-06-10 17:14:20|||||||||1
1654881270000|2022-06-10 17:14:30|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|6
1654881290000|2022-06-10 17:14:50|||||||||2
1654881300000|2022-06-10 17:15:00|||||||||2
1654881310000|2022-06-10 17:15:10|||||||||6
1654881320000|2022-06-10 17:15:20|||||||||1
1654881350000|2022-06-10 17:15:50|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|13
1654881360000|2022-06-10 17:16:00|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|11
1654881370000|2022-06-10 17:16:10|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|11
1654881380000|2022-06-10 17:16:20|15145.8|15141.8|15150.4|15146.4|15150.4|15146.4|15145.8|15141.8|81
1654881390000|2022-06-10 17:16:30|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|8
1654881420000|2022-06-10 17:17:00|||||||||12
1654881430000|2022-06-10 17:17:10|||||||||18
1654881440000|2022-06-10 17:17:20|||||||||2
1654881450000|2022-06-10 17:17:30|||||||||1
1654881460000|2022-06-10 17:17:40|||||||||15
1654881470000|2022-06-10 17:17:50|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|9
1654881490000|2022-06-10 17:18:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|18
1654881500000|2022-06-10 17:18:20|15153.6|15149.6|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|55
1654881510000|2022-06-10 17:18:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|11
1654881520000|2022-06-10 17:18:40|||||||||22
1654881530000|2022-06-10 17:18:50|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|46
1654881540000|2022-06-10 17:19:00|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|58
1654881550000|2022-06-10 17:19:10|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|19
1654881560000|2022-06-10 17:19:20|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|11
1654881570000|2022-06-10 17:19:30|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|18
1654881580000|2022-06-10 17:19:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|8
1654881590000|2022-06-10 17:19:50|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|21
1654881600000|2022-06-10 17:20:00|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|66
1654881610000|2022-06-10 17:20:10|||||||||3
1654881630000|2022-06-10 17:20:30|||||||||11
1654881660000|2022-06-10 17:21:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|37
1654881680000|2022-06-10 17:21:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|5
1654881690000|2022-06-10 17:21:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|25
1654881700000|2022-06-10 17:21:40|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|6
1654881710000|2022-06-10 17:21:50|||||||||5
1654881720000|2022-06-10 17:22:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|6
1654881730000|2022-06-10 17:22:10|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|10
1654881740000|2022-06-10 17:22:20|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|34
1654881750000|2022-06-10 17:22:30|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|4
1654881760000|2022-06-10 17:22:40|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|24
1654881770000|2022-06-10 17:22:50|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|23
1654881780000|2022-06-10 17:23:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|3
1654881810000|2022-06-10 17:23:30|||||||||3
1654881830000|2022-06-10 17:23:50|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|57
1654881840000|2022-06-10 17:24:00|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|15
1654881850000|2022-06-10 17:24:10|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|17
1654881870000|2022-06-10 17:24:30|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|34
1654881880000|2022-06-10 17:24:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|7
1654881890000|2022-06-10 17:24:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|14
1654881910000|2022-06-10 17:25:10|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|6
1654881920000|2022-06-10 17:25:20|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|5
1654881930000|2022-06-10 17:25:30|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|8
1654881950000|2022-06-10 17:25:50|15150.4|15146.4|15175.4|15171.4|15178.6|15174.6|15147.3|15143.3|120
1654881960000|2022-06-10 17:26:00|15177|15173|15169.2|15165.2|15177|15173|15169.2|15165.2|43
1654881970000|2022-06-10 17:26:10|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|25
1654881980000|2022-06-10 17:26:20|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|331
1654881990000|2022-06-10 17:26:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|3
1654882000000|2022-06-10 17:26:40|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|17
1654882010000|2022-06-10 17:26:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|31
1654882020000|2022-06-10 17:27:00|15191.1|15187.1|15200.4|15196.4|15206.7|15202.7|15191.1|15187.1|319
1654882030000|2022-06-10 17:27:10|15197.3|15193.3|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|59
1654882040000|2022-06-10 17:27:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|44
1654882050000|2022-06-10 17:27:30|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|6
1654882060000|2022-06-10 17:27:40|15203.6|15199.6|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|64
1654882070000|2022-06-10 17:27:50|15205.1|15201.1|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|52
1654882080000|2022-06-10 17:28:00|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|60
1654882090000|2022-06-10 17:28:10|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|9
1654882100000|2022-06-10 17:28:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|29
1654882110000|2022-06-10 17:28:30|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|7
1654882120000|2022-06-10 17:28:40|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|28
1654882130000|2022-06-10 17:28:50|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|25
1654882140000|2022-06-10 17:29:00|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|7587
1654882150000|2022-06-10 17:29:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|8
1654882160000|2022-06-10 17:29:20|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|62
1654882170000|2022-06-10 17:29:30|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|38
1654882180000|2022-06-10 17:29:40|15222.3|15218.3|15222.3|15218.3|15227|15223|15222.3|15218.3|50
1654882190000|2022-06-10 17:29:50|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15217.6|15213.6|34
1654882200000|2022-06-10 17:30:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|83
1654882210000|2022-06-10 17:30:10|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|95
1654882220000|2022-06-10 17:30:20|15200.4|15196.4|15219.2|15215.2|15219.2|15215.2|15200.4|15196.4|44
1654882230000|2022-06-10 17:30:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|30
1654882240000|2022-06-10 17:30:40|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15208.3|15204.3|27
1654882250000|2022-06-10 17:30:50|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|67
1654882260000|2022-06-10 17:31:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|62
1654882270000|2022-06-10 17:31:10|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15203.6|15199.6|20
1654882280000|2022-06-10 17:31:20|||||||||47
1654882290000|2022-06-10 17:31:30|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|36
1654882300000|2022-06-10 17:31:40|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|91
1654882310000|2022-06-10 17:31:50|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|24
1654882320000|2022-06-10 17:32:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|40
1654882330000|2022-06-10 17:32:10|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|13
1654882340000|2022-06-10 17:32:20|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|20
1654882350000|2022-06-10 17:32:30|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15202|15198|23
1654882360000|2022-06-10 17:32:40|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|58
1654882370000|2022-06-10 17:32:50|||||||||2
1654882380000|2022-06-10 17:33:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|13
1654882390000|2022-06-10 17:33:10|||||||||1
1654882410000|2022-06-10 17:33:30|||||||||1
1654882420000|2022-06-10 17:33:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|40
1654882430000|2022-06-10 17:33:50|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|12
1654882440000|2022-06-10 17:34:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|5
1654882450000|2022-06-10 17:34:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|14
1654882460000|2022-06-10 17:34:20|||||||||2
1654882470000|2022-06-10 17:34:30|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|16
1654882480000|2022-06-10 17:34:40|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|13
1654882500000|2022-06-10 17:35:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|64
1654882520000|2022-06-10 17:35:20|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|101
1654882530000|2022-06-10 17:35:30|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15211.4|15207.4|49
1654882540000|2022-06-10 17:35:40|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|16
1654882550000|2022-06-10 17:35:50|15211.4|15207.4|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|12
1654882560000|2022-06-10 17:36:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|23
1654882570000|2022-06-10 17:36:10|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|28
1654882580000|2022-06-10 17:36:20|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|27
1654882590000|2022-06-10 17:36:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|10
1654882600000|2022-06-10 17:36:40|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|36
1654882610000|2022-06-10 17:36:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|41
1654882620000|2022-06-10 17:37:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|43
1654882630000|2022-06-10 17:37:10|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|12
1654882660000|2022-06-10 17:37:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|2
1654882670000|2022-06-10 17:37:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|46
1654882680000|2022-06-10 17:38:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|8
1654882700000|2022-06-10 17:38:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|35
1654882710000|2022-06-10 17:38:30|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|6
1654882720000|2022-06-10 17:38:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|60
1654882730000|2022-06-10 17:38:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|10
1654882740000|2022-06-10 17:39:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|20
1654882770000|2022-06-10 17:39:30|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|40
1654882780000|2022-06-10 17:39:40|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|14
1654882790000|2022-06-10 17:39:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|9
1654882800000|2022-06-10 17:40:00|||||||||13
1654882810000|2022-06-10 17:40:10|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|37
1654882820000|2022-06-10 17:40:20|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|16
1654882830000|2022-06-10 17:40:30|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|17
1654882840000|2022-06-10 17:40:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15214.5|15210.5|4
1654882850000|2022-06-10 17:40:50|||||||||13
1654882860000|2022-06-10 17:41:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|7
1654882890000|2022-06-10 17:41:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|5
1654882900000|2022-06-10 17:41:40|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|1
1654882910000|2022-06-10 17:41:50|15219.2|15215.2|15223.9|15219.9|15225.4|15221.4|15219.2|15215.2|27
1654882920000|2022-06-10 17:42:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|12
1654882940000|2022-06-10 17:42:20|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|9
1654882950000|2022-06-10 17:42:30|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1654882960000|2022-06-10 17:42:40|||||||||16
1654882970000|2022-06-10 17:42:50|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|29
1654882980000|2022-06-10 17:43:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|19
1654882990000|2022-06-10 17:43:10|||||||||5
1654883000000|2022-06-10 17:43:20|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|55
1654883010000|2022-06-10 17:43:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|25
1654883020000|2022-06-10 17:43:40|||||||||6
1654883030000|2022-06-10 17:43:50|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|29
1654883040000|2022-06-10 17:44:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|16
1654883060000|2022-06-10 17:44:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|5
1654883070000|2022-06-10 17:44:30|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|6
1654883080000|2022-06-10 17:44:40|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|32
1654883090000|2022-06-10 17:44:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|4
1654883100000|2022-06-10 17:45:00|||||||||4
1654883110000|2022-06-10 17:45:10|||||||||2
1654883120000|2022-06-10 17:45:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|19
1654883130000|2022-06-10 17:45:30|15206.7|15202.7|15217.6|15213.6|15217.6|15213.6|15206.7|15202.7|135
1654883140000|2022-06-10 17:45:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|5
1654883150000|2022-06-10 17:45:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|25
1654883160000|2022-06-10 17:46:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|8
1654883170000|2022-06-10 17:46:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|12
1654883180000|2022-06-10 17:46:20|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|16
1654883190000|2022-06-10 17:46:30|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|12
1654883210000|2022-06-10 17:46:50|15234.8|15230.8|15247.3|15243.3|15250.4|15246.4|15234.8|15230.8|65
1654883220000|2022-06-10 17:47:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|21
1654883230000|2022-06-10 17:47:10|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|35
1654883240000|2022-06-10 17:47:20|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|36
1654883250000|2022-06-10 17:47:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|24
1654883260000|2022-06-10 17:47:40|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|48
1654883270000|2022-06-10 17:47:50|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|80
1654883280000|2022-06-10 17:48:00|15262.9|15258.9|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|41
1654883290000|2022-06-10 17:48:10|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15250.4|15246.4|37
1654883300000|2022-06-10 17:48:20|15253.6|15249.6|15250.4|15246.4|15255.1|15251.1|15250.4|15246.4|43
1654883310000|2022-06-10 17:48:30|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|42
1654883320000|2022-06-10 17:48:40|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|40
1654883330000|2022-06-10 17:48:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1654883340000|2022-06-10 17:49:00|||||||||7
1654883350000|2022-06-10 17:49:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|26
1654883360000|2022-06-10 17:49:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|44
1654883370000|2022-06-10 17:49:30|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|49
1654883380000|2022-06-10 17:49:40|15241.1|15237.1|15253.6|15249.6|15253.6|15249.6|15241.1|15237.1|92
1654883390000|2022-06-10 17:49:50|15252|15248|15252|15248|15252|15248|15252|15248|4
1654883400000|2022-06-10 17:50:00|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|12
1654883410000|2022-06-10 17:50:10|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|12
1654883420000|2022-06-10 17:50:20|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|18
1654883430000|2022-06-10 17:50:30|||||||||1
1654883440000|2022-06-10 17:50:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|9
1654883450000|2022-06-10 17:50:50|||||||||5
1654883460000|2022-06-10 17:51:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|34
1654883470000|2022-06-10 17:51:10|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|56
1654883480000|2022-06-10 17:51:20|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|30
1654883500000|2022-06-10 17:51:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|61
1654883510000|2022-06-10 17:51:50|||||||||2
1654883520000|2022-06-10 17:52:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|7
1654883530000|2022-06-10 17:52:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|20
1654883540000|2022-06-10 17:52:20|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|13
1654883550000|2022-06-10 17:52:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|5
1654883560000|2022-06-10 17:52:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|4
1654883570000|2022-06-10 17:52:50|15230.1|15226.1|15227|15223|15230.1|15226.1|15225.4|15221.4|13
1654883580000|2022-06-10 17:53:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654883590000|2022-06-10 17:53:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|21
1654883600000|2022-06-10 17:53:20|15227|15223|15227|15223|15227|15223|15227|15223|6
1654883610000|2022-06-10 17:53:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|17
1654883620000|2022-06-10 17:53:40|15223.9|15219.9|15219.2|15215.2|15223.9|15219.9|15219.2|15215.2|3
1654883630000|2022-06-10 17:53:50|||||||||14
1654883640000|2022-06-10 17:54:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|22
1654883650000|2022-06-10 17:54:10|15219.2|15215.2|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|94
1654883660000|2022-06-10 17:54:20|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|169
1654883670000|2022-06-10 17:54:30|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15214.5|15210.5|62
1654883690000|2022-06-10 17:54:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|70
1654883700000|2022-06-10 17:55:00|||||||||49
1654883710000|2022-06-10 17:55:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|21
1654883720000|2022-06-10 17:55:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|47
1654883730000|2022-06-10 17:55:30|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|17
1654883740000|2022-06-10 17:55:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|51
1654883750000|2022-06-10 17:55:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|30
1654883760000|2022-06-10 17:56:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|23
1654883770000|2022-06-10 17:56:10|||||||||11
1654883780000|2022-06-10 17:56:20|||||||||39
1654883790000|2022-06-10 17:56:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|57
1654883800000|2022-06-10 17:56:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|25
1654883810000|2022-06-10 17:56:50|||||||||9
1654883820000|2022-06-10 17:57:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|26
1654883830000|2022-06-10 17:57:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|5
1654883840000|2022-06-10 17:57:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|9
1654883850000|2022-06-10 17:57:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|11
1654883860000|2022-06-10 17:57:40|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|12
1654883870000|2022-06-10 17:57:50|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|21
1654883880000|2022-06-10 17:58:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|25
1654883890000|2022-06-10 17:58:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|22
1654883900000|2022-06-10 17:58:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|40
1654883910000|2022-06-10 17:58:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|37
1654883930000|2022-06-10 17:58:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|5
1654883950000|2022-06-10 17:59:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|10
1654883960000|2022-06-10 17:59:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|7
1654883980000|2022-06-10 17:59:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|12
1654883990000|2022-06-10 17:59:50|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|60
1654884000000|2022-06-10 18:00:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|19
1654884030000|2022-06-10 18:00:30|||||||||3
1654884050000|2022-06-10 18:00:50|||||||||8
1654884070000|2022-06-10 18:01:10|||||||||2
1654884080000|2022-06-10 18:01:20|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|37
1654884100000|2022-06-10 18:01:40|||||||||1
1654884110000|2022-06-10 18:01:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|30
1654884120000|2022-06-10 18:02:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|8
1654884130000|2022-06-10 18:02:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|7
1654884150000|2022-06-10 18:02:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|26
1654884160000|2022-06-10 18:02:40|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|13
1654884170000|2022-06-10 18:02:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|10
1654884180000|2022-06-10 18:03:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|25
1654884190000|2022-06-10 18:03:10|||||||||1
1654884200000|2022-06-10 18:03:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|5
1654884240000|2022-06-10 18:04:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|2
1654884270000|2022-06-10 18:04:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1654884280000|2022-06-10 18:04:40|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|5
1654884300000|2022-06-10 18:05:00|||||||||19
1654884320000|2022-06-10 18:05:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|36
1654884340000|2022-06-10 18:05:40|||||||||2
1654884350000|2022-06-10 18:05:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|7
1654884390000|2022-06-10 18:06:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|38
1654884400000|2022-06-10 18:06:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|38
1654884410000|2022-06-10 18:06:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1654884430000|2022-06-10 18:07:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|26
1654884440000|2022-06-10 18:07:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|10
1654884450000|2022-06-10 18:07:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|5
1654884460000|2022-06-10 18:07:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654884480000|2022-06-10 18:08:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|33
1654884490000|2022-06-10 18:08:10|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|2
1654884510000|2022-06-10 18:08:30|||||||||1
1654884520000|2022-06-10 18:08:40|||||||||1
1654884540000|2022-06-10 18:09:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|54
1654884550000|2022-06-10 18:09:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|4
1654884560000|2022-06-10 18:09:20|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|13
1654884570000|2022-06-10 18:09:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|3
1654884580000|2022-06-10 18:09:40|||||||||3
1654884590000|2022-06-10 18:09:50|||||||||2
1654884600000|2022-06-10 18:10:00|||||||||3
1654884630000|2022-06-10 18:10:30|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|18
1654884640000|2022-06-10 18:10:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1654884650000|2022-06-10 18:10:50|||||||||2
1654884660000|2022-06-10 18:11:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|7
1654884670000|2022-06-10 18:11:10|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|10
1654884680000|2022-06-10 18:11:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654884690000|2022-06-10 18:11:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|19
1654884700000|2022-06-10 18:11:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|9
1654884710000|2022-06-10 18:11:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|14
1654884730000|2022-06-10 18:12:10|||||||||16
1654884760000|2022-06-10 18:12:40|||||||||10
1654884780000|2022-06-10 18:13:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|35
1654884790000|2022-06-10 18:13:10|||||||||3
1654884800000|2022-06-10 18:13:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|30
1654884810000|2022-06-10 18:13:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|12
1654884820000|2022-06-10 18:13:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|32
1654884830000|2022-06-10 18:13:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|9
1654884840000|2022-06-10 18:14:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|8
1654884850000|2022-06-10 18:14:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|9
1654884860000|2022-06-10 18:14:20|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|6
1654884870000|2022-06-10 18:14:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|2
1654884880000|2022-06-10 18:14:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|1
1654884890000|2022-06-10 18:14:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654884900000|2022-06-10 18:15:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|33
1654884910000|2022-06-10 18:15:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|11
1654884930000|2022-06-10 18:15:30|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|18
1654884940000|2022-06-10 18:15:40|||||||||20
1654884950000|2022-06-10 18:15:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|19
1654884960000|2022-06-10 18:16:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1654884970000|2022-06-10 18:16:10|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|34
1654884980000|2022-06-10 18:16:20|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|12
1654884990000|2022-06-10 18:16:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654885000000|2022-06-10 18:16:40|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|8
1654885020000|2022-06-10 18:17:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|16
1654885030000|2022-06-10 18:17:10|||||||||3
1654885040000|2022-06-10 18:17:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|9
1654885050000|2022-06-10 18:17:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|11
1654885060000|2022-06-10 18:17:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|4
1654885070000|2022-06-10 18:17:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|3
1654885100000|2022-06-10 18:18:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|30
1654885110000|2022-06-10 18:18:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|10
1654885140000|2022-06-10 18:19:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|133
1654885150000|2022-06-10 18:19:10|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|9
1654885170000|2022-06-10 18:19:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|9
1654885180000|2022-06-10 18:19:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|9
1654885190000|2022-06-10 18:19:50|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|33
1654885200000|2022-06-10 18:20:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|32
1654885210000|2022-06-10 18:20:10|||||||||14
1654885220000|2022-06-10 18:20:20|||||||||11
1654885230000|2022-06-10 18:20:30|||||||||19
1654885240000|2022-06-10 18:20:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|7
1654885250000|2022-06-10 18:20:50|15236.4|15232.4|15244.2|15240.2|15244.2|15240.2|15236.4|15232.4|69
1654885260000|2022-06-10 18:21:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|39
1654885270000|2022-06-10 18:21:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|22
1654885280000|2022-06-10 18:21:20|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|187
1654885290000|2022-06-10 18:21:30|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|28
1654885300000|2022-06-10 18:21:40|15250.4|15246.4|15250.4|15246.4|15252|15248|15250.4|15246.4|9
1654885310000|2022-06-10 18:21:50|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|22
1654885330000|2022-06-10 18:22:10|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|13
1654885340000|2022-06-10 18:22:20|15244.2|15240.2|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|95
1654885350000|2022-06-10 18:22:30|||||||||1
1654885360000|2022-06-10 18:22:40|||||||||27
1654885370000|2022-06-10 18:22:50|||||||||7
1654885390000|2022-06-10 18:23:10|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|43
1654885400000|2022-06-10 18:23:20|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|13
1654885410000|2022-06-10 18:23:30|15252|15248|15250.4|15246.4|15252|15248|15247.3|15243.3|129
1654885420000|2022-06-10 18:23:40|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|34
1654885430000|2022-06-10 18:23:50|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|55
1654885440000|2022-06-10 18:24:00|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|31
1654885450000|2022-06-10 18:24:10|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|18
1654885460000|2022-06-10 18:24:20|||||||||1
1654885470000|2022-06-10 18:24:30|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|11
1654885480000|2022-06-10 18:24:40|||||||||8
1654885490000|2022-06-10 18:24:50|||||||||15
1654885500000|2022-06-10 18:25:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|45
1654885510000|2022-06-10 18:25:10|||||||||4
1654885520000|2022-06-10 18:25:20|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|53
1654885530000|2022-06-10 18:25:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|27
1654885540000|2022-06-10 18:25:40|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|21
1654885550000|2022-06-10 18:25:50|||||||||2
1654885560000|2022-06-10 18:26:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|36
1654885570000|2022-06-10 18:26:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15236.4|15232.4|38
1654885580000|2022-06-10 18:26:20|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|46
1654885590000|2022-06-10 18:26:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|1
1654885600000|2022-06-10 18:26:40|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|34
1654885610000|2022-06-10 18:26:50|||||||||18
1654885620000|2022-06-10 18:27:00|||||||||2
1654885650000|2022-06-10 18:27:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|34
1654885660000|2022-06-10 18:27:40|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|15
1654885670000|2022-06-10 18:27:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|15
1654885680000|2022-06-10 18:28:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|8
1654885690000|2022-06-10 18:28:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|23
1654885700000|2022-06-10 18:28:20|||||||||1
1654885710000|2022-06-10 18:28:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|28
1654885720000|2022-06-10 18:28:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|23
1654885730000|2022-06-10 18:28:50|||||||||1
1654885740000|2022-06-10 18:29:00|||||||||1
1654885750000|2022-06-10 18:29:10|||||||||9
1654885760000|2022-06-10 18:29:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|11
1654885770000|2022-06-10 18:29:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1654885780000|2022-06-10 18:29:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|16
1654885790000|2022-06-10 18:29:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|4
1654885800000|2022-06-10 18:30:00|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|27
1654885810000|2022-06-10 18:30:10|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1654885820000|2022-06-10 18:30:20|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|16
1654885830000|2022-06-10 18:30:30|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|152
1654885860000|2022-06-10 18:31:00|||||||||1
1654885880000|2022-06-10 18:31:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|14
1654885890000|2022-06-10 18:31:30|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|4
1654885910000|2022-06-10 18:31:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|23
1654885920000|2022-06-10 18:32:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|9
1654885930000|2022-06-10 18:32:10|||||||||13
1654885970000|2022-06-10 18:32:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|47
1654885980000|2022-06-10 18:33:00|15242.6|15238.6|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|14
1654885990000|2022-06-10 18:33:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|18
1654886030000|2022-06-10 18:33:50|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|17
1654886040000|2022-06-10 18:34:00|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|4
1654886060000|2022-06-10 18:34:20|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|16
1654886070000|2022-06-10 18:34:30|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|6
1654886100000|2022-06-10 18:35:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|20
1654886120000|2022-06-10 18:35:20|||||||||3
1654886130000|2022-06-10 18:35:30|||||||||6
1654886140000|2022-06-10 18:35:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|22
1654886180000|2022-06-10 18:36:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|44
1654886190000|2022-06-10 18:36:30|15231.7|15227.7|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|93
1654886200000|2022-06-10 18:36:40|||||||||16
1654886210000|2022-06-10 18:36:50|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15233.3|15229.3|5
1654886220000|2022-06-10 18:37:00|15231.7|15227.7|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|35
1654886230000|2022-06-10 18:37:10|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|13
1654886240000|2022-06-10 18:37:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1654886250000|2022-06-10 18:37:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|11
1654886270000|2022-06-10 18:37:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|38
1654886280000|2022-06-10 18:38:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|9
1654886310000|2022-06-10 18:38:30|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|4
1654886320000|2022-06-10 18:38:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1654886330000|2022-06-10 18:38:50|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|13
1654886340000|2022-06-10 18:39:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|8
1654886350000|2022-06-10 18:39:10|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|3
1654886360000|2022-06-10 18:39:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|21
1654886370000|2022-06-10 18:39:30|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|6
1654886380000|2022-06-10 18:39:40|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|7
1654886400000|2022-06-10 18:40:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|5
1654886410000|2022-06-10 18:40:10|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|11
1654886420000|2022-06-10 18:40:20|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|42
1654886430000|2022-06-10 18:40:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|14
1654886440000|2022-06-10 18:40:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|55
1654886450000|2022-06-10 18:40:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|42
1654886460000|2022-06-10 18:41:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|8
1654886480000|2022-06-10 18:41:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|13
1654886490000|2022-06-10 18:41:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|31
1654886520000|2022-06-10 18:42:00|||||||||24
1654886530000|2022-06-10 18:42:10|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|34
1654886540000|2022-06-10 18:42:20|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|40
1654886550000|2022-06-10 18:42:30|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|20
1654886560000|2022-06-10 18:42:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|5
1654886570000|2022-06-10 18:42:50|||||||||14
1654886580000|2022-06-10 18:43:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1654886590000|2022-06-10 18:43:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|7
1654886620000|2022-06-10 18:43:40|||||||||27
1654886630000|2022-06-10 18:43:50|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|7
1654886640000|2022-06-10 18:44:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|19
1654886650000|2022-06-10 18:44:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|5
1654886660000|2022-06-10 18:44:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1654886670000|2022-06-10 18:44:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|7
1654886680000|2022-06-10 18:44:40|||||||||1
1654886710000|2022-06-10 18:45:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|20
1654886720000|2022-06-10 18:45:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1654886730000|2022-06-10 18:45:30|||||||||1
1654886750000|2022-06-10 18:45:50|||||||||11
1654886760000|2022-06-10 18:46:00|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|65
1654886770000|2022-06-10 18:46:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|19
1654886780000|2022-06-10 18:46:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|20
1654886790000|2022-06-10 18:46:30|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|100
1654886800000|2022-06-10 18:46:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|4
1654886820000|2022-06-10 18:47:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|35
1654886840000|2022-06-10 18:47:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|40
1654886850000|2022-06-10 18:47:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|21
1654886860000|2022-06-10 18:47:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|6
1654886870000|2022-06-10 18:47:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|34
1654886890000|2022-06-10 18:48:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|8
1654886900000|2022-06-10 18:48:20|||||||||27
1654886910000|2022-06-10 18:48:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|16
1654886920000|2022-06-10 18:48:40|||||||||1
1654886950000|2022-06-10 18:49:10|||||||||1
1654886960000|2022-06-10 18:49:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|36
1654886970000|2022-06-10 18:49:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|14
1654886980000|2022-06-10 18:49:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|6
1654886990000|2022-06-10 18:49:50|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|42
1654887000000|2022-06-10 18:50:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|53
1654887010000|2022-06-10 18:50:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|18
1654887020000|2022-06-10 18:50:20|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|18
1654887030000|2022-06-10 18:50:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|13
1654887040000|2022-06-10 18:50:40|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|25
1654887050000|2022-06-10 18:50:50|15225.4|15221.4|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|29
1654887060000|2022-06-10 18:51:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|14
1654887070000|2022-06-10 18:51:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|37
1654887090000|2022-06-10 18:51:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|49
1654887100000|2022-06-10 18:51:40|||||||||3
1654887110000|2022-06-10 18:51:50|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|19
1654887120000|2022-06-10 18:52:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|11
1654887130000|2022-06-10 18:52:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1654887140000|2022-06-10 18:52:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|16
1654887160000|2022-06-10 18:52:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|4
1654887170000|2022-06-10 18:52:50|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|19
1654887180000|2022-06-10 18:53:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|47
1654887200000|2022-06-10 18:53:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|16
1654887220000|2022-06-10 18:53:40|||||||||3
1654887230000|2022-06-10 18:53:50|||||||||7
1654887270000|2022-06-10 18:54:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|16
1654887280000|2022-06-10 18:54:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|3
1654887290000|2022-06-10 18:54:50|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|12
1654887300000|2022-06-10 18:55:00|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|10
1654887310000|2022-06-10 18:55:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|5
1654887320000|2022-06-10 18:55:20|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|19
1654887330000|2022-06-10 18:55:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|11
1654887340000|2022-06-10 18:55:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|71
1654887350000|2022-06-10 18:55:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15217.6|15213.6|13
1654887360000|2022-06-10 18:56:00|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15217.6|15213.6|18
1654887370000|2022-06-10 18:56:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|23
1654887380000|2022-06-10 18:56:20|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|12
1654887390000|2022-06-10 18:56:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|8
1654887410000|2022-06-10 18:56:50|||||||||31
1654887420000|2022-06-10 18:57:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|18
1654887430000|2022-06-10 18:57:10|||||||||1
1654887440000|2022-06-10 18:57:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|7
1654887450000|2022-06-10 18:57:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|12
1654887480000|2022-06-10 18:58:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|52
1654887490000|2022-06-10 18:58:10|||||||||3
1654887500000|2022-06-10 18:58:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|4
1654887510000|2022-06-10 18:58:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|9
1654887520000|2022-06-10 18:58:40|||||||||11
1654887530000|2022-06-10 18:58:50|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|215
1654887540000|2022-06-10 18:59:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|16
1654887550000|2022-06-10 18:59:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|11
1654887560000|2022-06-10 18:59:20|||||||||4
1654887570000|2022-06-10 18:59:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|53
1654887580000|2022-06-10 18:59:40|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|42
1654887590000|2022-06-10 18:59:50|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|50
1654887600000|2022-06-10 19:00:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|64
1654887610000|2022-06-10 19:00:10|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|14
1654887620000|2022-06-10 19:00:20|||||||||5
1654887630000|2022-06-10 19:00:30|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|5
1654887640000|2022-06-10 19:00:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|95
1654887650000|2022-06-10 19:00:50|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|54
1654887660000|2022-06-10 19:01:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|14
1654887670000|2022-06-10 19:01:10|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15219.2|15215.2|33
1654887680000|2022-06-10 19:01:20|15219.2|15215.2|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|37
1654887690000|2022-06-10 19:01:30|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|28
1654887700000|2022-06-10 19:01:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|36
1654887710000|2022-06-10 19:01:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|15
1654887720000|2022-06-10 19:02:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654887730000|2022-06-10 19:02:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|18
1654887740000|2022-06-10 19:02:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|7
1654887750000|2022-06-10 19:02:30|15227|15223|15227|15223|15227|15223|15227|15223|15
1654887760000|2022-06-10 19:02:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|25
1654887770000|2022-06-10 19:02:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|21
1654887780000|2022-06-10 19:03:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|2
1654887790000|2022-06-10 19:03:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|12
1654887800000|2022-06-10 19:03:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|51
1654887810000|2022-06-10 19:03:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|20
1654887820000|2022-06-10 19:03:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|7
1654887840000|2022-06-10 19:04:00|||||||||3
1654887850000|2022-06-10 19:04:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|53
1654887860000|2022-06-10 19:04:20|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|63
1654887870000|2022-06-10 19:04:30|||||||||2
1654887910000|2022-06-10 19:05:10|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|25
1654887920000|2022-06-10 19:05:20|||||||||6
1654887940000|2022-06-10 19:05:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1654887950000|2022-06-10 19:05:50|||||||||1
1654887960000|2022-06-10 19:06:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|2
1654888000000|2022-06-10 19:06:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|30
1654888010000|2022-06-10 19:06:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|18
1654888020000|2022-06-10 19:07:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|8
1654888030000|2022-06-10 19:07:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|13
1654888040000|2022-06-10 19:07:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|1
1654888050000|2022-06-10 19:07:30|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|26
1654888070000|2022-06-10 19:07:50|||||||||5
1654888090000|2022-06-10 19:08:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|23
1654888110000|2022-06-10 19:08:30|||||||||24
1654888120000|2022-06-10 19:08:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|13
1654888130000|2022-06-10 19:08:50|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|4
1654888140000|2022-06-10 19:09:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|3
1654888150000|2022-06-10 19:09:10|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|33
1654888160000|2022-06-10 19:09:20|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|12
1654888170000|2022-06-10 19:09:30|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15220.8|15216.8|100
1654888180000|2022-06-10 19:09:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|27
1654888200000|2022-06-10 19:10:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|10
1654888210000|2022-06-10 19:10:10|15227|15223|15227|15223|15228.6|15224.6|15227|15223|1
1654888220000|2022-06-10 19:10:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654888230000|2022-06-10 19:10:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|15
1654888240000|2022-06-10 19:10:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|5
1654888250000|2022-06-10 19:10:50|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|9
1654888260000|2022-06-10 19:11:00|||||||||39
1654888300000|2022-06-10 19:11:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|18
1654888310000|2022-06-10 19:11:50|||||||||2
1654888320000|2022-06-10 19:12:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|21
1654888360000|2022-06-10 19:12:40|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|35
1654888380000|2022-06-10 19:13:00|||||||||10
1654888390000|2022-06-10 19:13:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|10
1654888400000|2022-06-10 19:13:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|9
1654888410000|2022-06-10 19:13:30|||||||||4
1654888420000|2022-06-10 19:13:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|14
1654888430000|2022-06-10 19:13:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654888440000|2022-06-10 19:14:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|16
1654888450000|2022-06-10 19:14:10|||||||||1
1654888470000|2022-06-10 19:14:30|||||||||4
1654888490000|2022-06-10 19:14:50|||||||||26
1654888500000|2022-06-10 19:15:00|||||||||3
1654888520000|2022-06-10 19:15:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|17
1654888530000|2022-06-10 19:15:30|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|62
1654888540000|2022-06-10 19:15:40|15220.8|15216.8|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|32
1654888560000|2022-06-10 19:16:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|11
1654888570000|2022-06-10 19:16:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1654888620000|2022-06-10 19:17:00|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|75
1654888630000|2022-06-10 19:17:10|||||||||2
1654888640000|2022-06-10 19:17:20|||||||||3
1654888650000|2022-06-10 19:17:30|||||||||3
1654888690000|2022-06-10 19:18:10|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|21
1654888700000|2022-06-10 19:18:20|||||||||10
1654888710000|2022-06-10 19:18:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|13
1654888720000|2022-06-10 19:18:40|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|38
1654888730000|2022-06-10 19:18:50|||||||||8
1654888750000|2022-06-10 19:19:10|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|8
1654888760000|2022-06-10 19:19:20|||||||||46
1654888780000|2022-06-10 19:19:40|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|18
1654888800000|2022-06-10 19:20:00|||||||||3
1654888830000|2022-06-10 19:20:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|28
1654888840000|2022-06-10 19:20:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|9
1654888850000|2022-06-10 19:20:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|21
1654888860000|2022-06-10 19:21:00|||||||||10
1654888870000|2022-06-10 19:21:10|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|30
1654888880000|2022-06-10 19:21:20|||||||||1
1654888890000|2022-06-10 19:21:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|18
1654888900000|2022-06-10 19:21:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|10
1654888910000|2022-06-10 19:21:50|||||||||2
1654888920000|2022-06-10 19:22:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|25
1654888950000|2022-06-10 19:22:30|||||||||5
1654888960000|2022-06-10 19:22:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|16
1654888970000|2022-06-10 19:22:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|13
1654888980000|2022-06-10 19:23:00|||||||||46
1654889000000|2022-06-10 19:23:20|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|9
1654889010000|2022-06-10 19:23:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|26
1654889020000|2022-06-10 19:23:40|||||||||9
1654889030000|2022-06-10 19:23:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|11
1654889040000|2022-06-10 19:24:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|21
1654889060000|2022-06-10 19:24:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1654889070000|2022-06-10 19:24:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|9
1654889080000|2022-06-10 19:24:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|4
1654889090000|2022-06-10 19:24:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|14
1654889100000|2022-06-10 19:25:00|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|9
1654889110000|2022-06-10 19:25:10|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|7
1654889120000|2022-06-10 19:25:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|15
1654889130000|2022-06-10 19:25:30|||||||||2
1654889160000|2022-06-10 19:26:00|||||||||1
1654889170000|2022-06-10 19:26:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|12
1654889200000|2022-06-10 19:26:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|4
1654889210000|2022-06-10 19:26:50|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|5
1654889220000|2022-06-10 19:27:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|11
1654889270000|2022-06-10 19:27:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|9
1654889280000|2022-06-10 19:28:00|||||||||39
1654889290000|2022-06-10 19:28:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|106
1654889320000|2022-06-10 19:28:40|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|39
1654889330000|2022-06-10 19:28:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|9
1654889340000|2022-06-10 19:29:00|||||||||10
1654889350000|2022-06-10 19:29:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|22
1654889390000|2022-06-10 19:29:50|||||||||22
1654889400000|2022-06-10 19:30:00|||||||||52
1654889410000|2022-06-10 19:30:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|42
1654889420000|2022-06-10 19:30:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|20
1654889430000|2022-06-10 19:30:30|||||||||1
1654889440000|2022-06-10 19:30:40|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|67
1654889450000|2022-06-10 19:30:50|||||||||10
1654889460000|2022-06-10 19:31:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|12
1654889470000|2022-06-10 19:31:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|12
1654889480000|2022-06-10 19:31:20|||||||||20
1654889490000|2022-06-10 19:31:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|17
1654889500000|2022-06-10 19:31:40|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|15
1654889510000|2022-06-10 19:31:50|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|3
1654889520000|2022-06-10 19:32:00|||||||||3
1654889530000|2022-06-10 19:32:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|9
1654889540000|2022-06-10 19:32:20|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|54
1654889550000|2022-06-10 19:32:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1654889560000|2022-06-10 19:32:40|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|18
1654889570000|2022-06-10 19:32:50|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|17
1654889580000|2022-06-10 19:33:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|5
1654889590000|2022-06-10 19:33:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|29
1654889610000|2022-06-10 19:33:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|88
1654889620000|2022-06-10 19:33:40|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|11
1654889630000|2022-06-10 19:33:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|6
1654889640000|2022-06-10 19:34:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|68
1654889650000|2022-06-10 19:34:10|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|39
1654889660000|2022-06-10 19:34:20|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|15
1654889670000|2022-06-10 19:34:30|||||||||33
1654889680000|2022-06-10 19:34:40|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|117
1654889690000|2022-06-10 19:34:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|10
1654889700000|2022-06-10 19:35:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|2
1654889730000|2022-06-10 19:35:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|42
1654889740000|2022-06-10 19:35:40|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|21
1654889750000|2022-06-10 19:35:50|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|11
1654889760000|2022-06-10 19:36:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|9
1654889770000|2022-06-10 19:36:10|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|8
1654889780000|2022-06-10 19:36:20|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|4
1654889810000|2022-06-10 19:36:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|69
1654889820000|2022-06-10 19:37:00|||||||||4
1654889830000|2022-06-10 19:37:10|||||||||14
1654889840000|2022-06-10 19:37:20|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|20
1654889850000|2022-06-10 19:37:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|11
1654889860000|2022-06-10 19:37:40|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|4
1654889870000|2022-06-10 19:37:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|24
1654889880000|2022-06-10 19:38:00|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|1
1654889890000|2022-06-10 19:38:10|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|33
1654889900000|2022-06-10 19:38:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|18
1654889930000|2022-06-10 19:38:50|||||||||2
1654889950000|2022-06-10 19:39:10|||||||||1
1654889960000|2022-06-10 19:39:20|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|31
1654889970000|2022-06-10 19:39:30|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|4
1654889980000|2022-06-10 19:39:40|||||||||1
1654889990000|2022-06-10 19:39:50|||||||||31
1654890000000|2022-06-10 19:40:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|25
1654890010000|2022-06-10 19:40:10|||||||||1
1654890020000|2022-06-10 19:40:20|||||||||1
1654890030000|2022-06-10 19:40:30|||||||||1
1654890040000|2022-06-10 19:40:40|||||||||1
1654890050000|2022-06-10 19:40:50|||||||||7
1654890060000|2022-06-10 19:41:00|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|39
1654890070000|2022-06-10 19:41:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|18
1654890080000|2022-06-10 19:41:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|30
1654890100000|2022-06-10 19:41:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|21
1654890110000|2022-06-10 19:41:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|49
1654890140000|2022-06-10 19:42:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|43
1654890160000|2022-06-10 19:42:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|32
1654890180000|2022-06-10 19:43:00|||||||||17
1654890200000|2022-06-10 19:43:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|3
1654890210000|2022-06-10 19:43:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|24
1654890230000|2022-06-10 19:43:50|||||||||1
1654890240000|2022-06-10 19:44:00|||||||||1
1654890260000|2022-06-10 19:44:20|||||||||1
1654890270000|2022-06-10 19:44:30|||||||||1
1654890290000|2022-06-10 19:44:50|||||||||1
1654890300000|2022-06-10 19:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|47
1654890320000|2022-06-10 19:45:20|||||||||1
1654890330000|2022-06-10 19:45:30|||||||||1
1654890340000|2022-06-10 19:45:40|||||||||7
1654890350000|2022-06-10 19:45:50|||||||||2
1654890360000|2022-06-10 19:46:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|12
1654890370000|2022-06-10 19:46:10|||||||||5
1654890380000|2022-06-10 19:46:20|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|12
1654890390000|2022-06-10 19:46:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|16
1654890420000|2022-06-10 19:47:00|||||||||2
1654890430000|2022-06-10 19:47:10|||||||||3
1654890440000|2022-06-10 19:47:20|||||||||1
1654890450000|2022-06-10 19:47:30|||||||||4
1654890460000|2022-06-10 19:47:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|12
1654890470000|2022-06-10 19:47:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|4
1654890480000|2022-06-10 19:48:00|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|5
1654890500000|2022-06-10 19:48:20|||||||||41
1654890510000|2022-06-10 19:48:30|||||||||10
1654890520000|2022-06-10 19:48:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|13
1654890540000|2022-06-10 19:49:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|9
1654890550000|2022-06-10 19:49:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|14
1654890560000|2022-06-10 19:49:20|15227|15223|15225.4|15221.4|15227|15223|15223.9|15219.9|5
1654890580000|2022-06-10 19:49:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|16
1654890590000|2022-06-10 19:49:50|||||||||1
1654890600000|2022-06-10 19:50:00|15225.4|15221.4|15216.1|15212.1|15228.6|15224.6|15216.1|15212.1|29
1654890610000|2022-06-10 19:50:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|53
1654890620000|2022-06-10 19:50:20|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|77
1654890630000|2022-06-10 19:50:30|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|36
1654890640000|2022-06-10 19:50:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|18
1654890650000|2022-06-10 19:50:50|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|12
1654890660000|2022-06-10 19:51:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|81
1654890670000|2022-06-10 19:51:10|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|3
1654890680000|2022-06-10 19:51:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|1
1654890690000|2022-06-10 19:51:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|16
1654890700000|2022-06-10 19:51:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1654890720000|2022-06-10 19:52:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|28
1654890740000|2022-06-10 19:52:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|23
1654890750000|2022-06-10 19:52:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|4
1654890760000|2022-06-10 19:52:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|72
1654890770000|2022-06-10 19:52:50|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|11
1654890780000|2022-06-10 19:53:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|3
1654890790000|2022-06-10 19:53:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|22
1654890810000|2022-06-10 19:53:30|15217.6|15213.6|15209.8|15205.8|15217.6|15213.6|15209.8|15205.8|29
1654890820000|2022-06-10 19:53:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|29
1654890830000|2022-06-10 19:53:50|||||||||15
1654890840000|2022-06-10 19:54:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|16
1654890850000|2022-06-10 19:54:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|25
1654890860000|2022-06-10 19:54:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|21
1654890870000|2022-06-10 19:54:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|11
1654890880000|2022-06-10 19:54:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|38
1654890890000|2022-06-10 19:54:50|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|19
1654890900000|2022-06-10 19:55:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|51
1654890910000|2022-06-10 19:55:10|||||||||8
1654890920000|2022-06-10 19:55:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|55
1654890930000|2022-06-10 19:55:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|11
1654890940000|2022-06-10 19:55:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|22
1654890950000|2022-06-10 19:55:50|||||||||4
1654890960000|2022-06-10 19:56:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|31
1654890970000|2022-06-10 19:56:10|||||||||5
1654890980000|2022-06-10 19:56:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|10
1654890990000|2022-06-10 19:56:30|||||||||7
1654891000000|2022-06-10 19:56:40|||||||||13
1654891010000|2022-06-10 19:56:50|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|38
1654891020000|2022-06-10 19:57:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|98
1654891030000|2022-06-10 19:57:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|38
1654891040000|2022-06-10 19:57:20|||||||||4
1654891050000|2022-06-10 19:57:30|||||||||23
1654891060000|2022-06-10 19:57:40|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|52
1654891070000|2022-06-10 19:57:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|6
1654891080000|2022-06-10 19:58:00|||||||||6
1654891090000|2022-06-10 19:58:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|23
1654891100000|2022-06-10 19:58:20|||||||||4
1654891110000|2022-06-10 19:58:30|||||||||41
1654891120000|2022-06-10 19:58:40|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|36
1654891130000|2022-06-10 19:58:50|||||||||29
1654891140000|2022-06-10 19:59:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|56
1654891150000|2022-06-10 19:59:10|||||||||14
1654891160000|2022-06-10 19:59:20|||||||||29
1654891170000|2022-06-10 19:59:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|43
1654891180000|2022-06-10 19:59:40|15227|15223|15231.7|15227.7|15234.8|15230.8|15227|15223|170
1654891190000|2022-06-10 19:59:50|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|140
1654891200000|2022-06-10 20:00:00|15228.6|15224.6|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|291
1654891210000|2022-06-10 20:00:10|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|50
1654891220000|2022-06-10 20:00:20|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|42
1654891230000|2022-06-10 20:00:30|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|41
1654891240000|2022-06-10 20:00:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|23
1654891250000|2022-06-10 20:00:50|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|54
1654891260000|2022-06-10 20:01:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|114
1654891270000|2022-06-10 20:01:10|||||||||11
1654891280000|2022-06-10 20:01:20|||||||||9
1654891290000|2022-06-10 20:01:30|||||||||20
1654891300000|2022-06-10 20:01:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|4
1654891310000|2022-06-10 20:01:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|13
1654891320000|2022-06-10 20:02:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|49
1654891330000|2022-06-10 20:02:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|28
1654891340000|2022-06-10 20:02:20|||||||||12
1654891360000|2022-06-10 20:02:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|31
1654891370000|2022-06-10 20:02:50|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|12
1654891380000|2022-06-10 20:03:00|||||||||1
1654891390000|2022-06-10 20:03:10|||||||||4
1654891420000|2022-06-10 20:03:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|14
1654891430000|2022-06-10 20:03:50|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|96
1654891440000|2022-06-10 20:04:00|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|28
1654891450000|2022-06-10 20:04:10|||||||||24
1654891460000|2022-06-10 20:04:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|24
1654891470000|2022-06-10 20:04:30|||||||||2
1654891480000|2022-06-10 20:04:40|||||||||23
1654891490000|2022-06-10 20:04:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|21
1654891500000|2022-06-10 20:05:00|||||||||12
1654891520000|2022-06-10 20:05:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|17
1654891540000|2022-06-10 20:05:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|112
1654891550000|2022-06-10 20:05:50|||||||||1
1654891560000|2022-06-10 20:06:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|53
1654891580000|2022-06-10 20:06:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|18
1654891590000|2022-06-10 20:06:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|69
1654891600000|2022-06-10 20:06:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1654891610000|2022-06-10 20:06:50|||||||||26
1654891650000|2022-06-10 20:07:30|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|16
1654891660000|2022-06-10 20:07:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|5
1654891670000|2022-06-10 20:07:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654891680000|2022-06-10 20:08:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|8
1654891690000|2022-06-10 20:08:10|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|10
1654891700000|2022-06-10 20:08:20|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|13
1654891710000|2022-06-10 20:08:30|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|3
1654891730000|2022-06-10 20:08:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|3
1654891750000|2022-06-10 20:09:10|||||||||2
1654891760000|2022-06-10 20:09:20|||||||||1
1654891780000|2022-06-10 20:09:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|57
1654891790000|2022-06-10 20:09:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|14
1654891800000|2022-06-10 20:10:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|20
1654891810000|2022-06-10 20:10:10|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|18
1654891820000|2022-06-10 20:10:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1654891830000|2022-06-10 20:10:30|15227|15223|15227|15223|15227|15223|15227|15223|0
1654891840000|2022-06-10 20:10:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654891850000|2022-06-10 20:10:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|2
1654891860000|2022-06-10 20:11:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|11
1654891870000|2022-06-10 20:11:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|12
1654891880000|2022-06-10 20:11:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|17
1654891890000|2022-06-10 20:11:30|||||||||4
1654891910000|2022-06-10 20:11:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1654891920000|2022-06-10 20:12:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|34
1654891930000|2022-06-10 20:12:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|8
1654891940000|2022-06-10 20:12:20|||||||||2
1654891950000|2022-06-10 20:12:30|||||||||4
1654891980000|2022-06-10 20:13:00|15227|15223|15227|15223|15227|15223|15227|15223|11
1654891990000|2022-06-10 20:13:10|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|1
1654892010000|2022-06-10 20:13:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654892020000|2022-06-10 20:13:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|9
1654892030000|2022-06-10 20:13:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15
1654892040000|2022-06-10 20:14:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|8
1654892060000|2022-06-10 20:14:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|8
1654892080000|2022-06-10 20:14:40|||||||||2
1654892100000|2022-06-10 20:15:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|5
1654892160000|2022-06-10 20:16:00|||||||||6
1654892170000|2022-06-10 20:16:10|15227|15223|15227|15223|15227|15223|15227|15223|15
1654892200000|2022-06-10 20:16:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654892210000|2022-06-10 20:16:50|15227|15223|15227|15223|15228.6|15224.6|15227|15223|5
1654892220000|2022-06-10 20:17:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|18
1654892230000|2022-06-10 20:17:10|||||||||8
1654892240000|2022-06-10 20:17:20|||||||||27
1654892260000|2022-06-10 20:17:40|||||||||3
1654892270000|2022-06-10 20:17:50|||||||||2
1654892280000|2022-06-10 20:18:00|||||||||6
1654892290000|2022-06-10 20:18:10|||||||||14
1654892330000|2022-06-10 20:18:50|||||||||7
1654892340000|2022-06-10 20:19:00|||||||||4
1654892360000|2022-06-10 20:19:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|26
1654892380000|2022-06-10 20:19:40|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|6
1654892440000|2022-06-10 20:20:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|13
1654892470000|2022-06-10 20:21:10|||||||||5
1654892480000|2022-06-10 20:21:20|||||||||54
1654892490000|2022-06-10 20:21:30|||||||||41
1654892500000|2022-06-10 20:21:40|||||||||2
1654892510000|2022-06-10 20:21:50|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|19
1654892520000|2022-06-10 20:22:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|9
1654892530000|2022-06-10 20:22:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|5
1654892570000|2022-06-10 20:22:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|17
1654892580000|2022-06-10 20:23:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|18
1654892590000|2022-06-10 20:23:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|2
1654892600000|2022-06-10 20:23:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|14
1654892610000|2022-06-10 20:23:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|15
1654892620000|2022-06-10 20:23:40|||||||||8
1654892630000|2022-06-10 20:23:50|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|44
1654892640000|2022-06-10 20:24:00|||||||||13
1654892650000|2022-06-10 20:24:10|||||||||4
1654892660000|2022-06-10 20:24:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|14
1654892670000|2022-06-10 20:24:30|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|14
1654892690000|2022-06-10 20:24:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|3
1654892700000|2022-06-10 20:25:00|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|7
1654892710000|2022-06-10 20:25:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|48
1654892720000|2022-06-10 20:25:20|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|17
1654892730000|2022-06-10 20:25:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|18
1654892760000|2022-06-10 20:26:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|2
1654892770000|2022-06-10 20:26:10|||||||||5
1654892780000|2022-06-10 20:26:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|23
1654892790000|2022-06-10 20:26:30|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|6
1654892800000|2022-06-10 20:26:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1654892810000|2022-06-10 20:26:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|3
1654892860000|2022-06-10 20:27:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1654892870000|2022-06-10 20:27:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|4
1654892880000|2022-06-10 20:28:00|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|1
1654892890000|2022-06-10 20:28:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|5
1654892930000|2022-06-10 20:28:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|19
1654892940000|2022-06-10 20:29:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|16
1654892950000|2022-06-10 20:29:10|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|20
1654892980000|2022-06-10 20:29:40|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|96
1654892990000|2022-06-10 20:29:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|10
1654893000000|2022-06-10 20:30:00|||||||||1
1654893010000|2022-06-10 20:30:10|||||||||5
1654893020000|2022-06-10 20:30:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|2
1654893030000|2022-06-10 20:30:30|||||||||6
1654893040000|2022-06-10 20:30:40|15227|15223|15227|15223|15227|15223|15227|15223|1
1654893050000|2022-06-10 20:30:50|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|0
1654893060000|2022-06-10 20:31:00|||||||||13
1654893070000|2022-06-10 20:31:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|9
1654893080000|2022-06-10 20:31:20|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|9
1654893120000|2022-06-10 20:32:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|13
1654893130000|2022-06-10 20:32:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|3
1654893140000|2022-06-10 20:32:20|||||||||8
1654893150000|2022-06-10 20:32:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|26
1654893160000|2022-06-10 20:32:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|20
1654893170000|2022-06-10 20:32:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654893180000|2022-06-10 20:33:00|||||||||2
1654893190000|2022-06-10 20:33:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|31
1654893200000|2022-06-10 20:33:20|||||||||15
1654893210000|2022-06-10 20:33:30|||||||||1
1654893220000|2022-06-10 20:33:40|||||||||13
1654893230000|2022-06-10 20:33:50|||||||||22
1654893240000|2022-06-10 20:34:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|15
1654893250000|2022-06-10 20:34:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1654893260000|2022-06-10 20:34:20|||||||||6
1654893300000|2022-06-10 20:35:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|18
1654893310000|2022-06-10 20:35:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|3
1654893330000|2022-06-10 20:35:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654893340000|2022-06-10 20:35:40|||||||||1
1654893350000|2022-06-10 20:35:50|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|9
1654893360000|2022-06-10 20:36:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654893380000|2022-06-10 20:36:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|6
1654893390000|2022-06-10 20:36:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|2
1654893400000|2022-06-10 20:36:40|15227|15223|15227|15223|15227|15223|15227|15223|1
1654893410000|2022-06-10 20:36:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|6
1654893450000|2022-06-10 20:37:30|||||||||2
1654893460000|2022-06-10 20:37:40|||||||||2
1654893480000|2022-06-10 20:38:00|||||||||5
1654893500000|2022-06-10 20:38:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|2
1654893510000|2022-06-10 20:38:30|||||||||4
1654893520000|2022-06-10 20:38:40|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|17
1654893580000|2022-06-10 20:39:40|15227|15223|15227|15223|15227|15223|15227|15223|26
1654893590000|2022-06-10 20:39:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|1
1654893600000|2022-06-10 20:40:00|15227|15223|15227|15223|15227|15223|15227|15223|19
1654893620000|2022-06-10 20:40:20|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|6
1654893630000|2022-06-10 20:40:30|||||||||5
1654893680000|2022-06-10 20:41:20|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|127
1654893690000|2022-06-10 20:41:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|28
1654893700000|2022-06-10 20:41:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|27
1654893730000|2022-06-10 20:42:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|10
1654893750000|2022-06-10 20:42:30|||||||||5
1654893760000|2022-06-10 20:42:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1654893780000|2022-06-10 20:43:00|||||||||2
1654893800000|2022-06-10 20:43:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15
1654893810000|2022-06-10 20:43:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|32
1654893820000|2022-06-10 20:43:40|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|20
1654893830000|2022-06-10 20:43:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|2
1654893840000|2022-06-10 20:44:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|24
1654893850000|2022-06-10 20:44:10|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|18
1654893860000|2022-06-10 20:44:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|45
1654893870000|2022-06-10 20:44:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|5
1654893880000|2022-06-10 20:44:40|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|71
1654893890000|2022-06-10 20:44:50|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|82
1654893900000|2022-06-10 20:45:00|15212.9|15208.9|15217.6|15213.6|15217.6|15213.6|15212.9|15208.9|29
1654893910000|2022-06-10 20:45:10|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1654893920000|2022-06-10 20:45:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|0
1654893930000|2022-06-10 20:45:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1654893940000|2022-06-10 20:45:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|6
1654893950000|2022-06-10 20:45:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|38
1654893960000|2022-06-10 20:46:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|25
1654893970000|2022-06-10 20:46:10|||||||||4
1654893980000|2022-06-10 20:46:20|15223.9|15219.9|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|13
1654894000000|2022-06-10 20:46:40|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|16
1654894040000|2022-06-10 20:47:20|||||||||12
1654894050000|2022-06-10 20:47:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|8
1654894070000|2022-06-10 20:47:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|8
1654894080000|2022-06-10 20:48:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|4
1654894110000|2022-06-10 20:48:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|12
1654894120000|2022-06-10 20:48:40|||||||||5
1654894140000|2022-06-10 20:49:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|0
1654894150000|2022-06-10 20:49:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|15
1654894170000|2022-06-10 20:49:30|||||||||2
1654894200000|2022-06-10 20:50:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|7
1654894220000|2022-06-10 20:50:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|6
1654894230000|2022-06-10 20:50:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1654894250000|2022-06-10 20:50:50|||||||||5
1654894260000|2022-06-10 20:51:00|||||||||8
1654894270000|2022-06-10 20:51:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|33
1654894280000|2022-06-10 20:51:20|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1654894290000|2022-06-10 20:51:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1654894310000|2022-06-10 20:51:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|13
1654894320000|2022-06-10 20:52:00|||||||||1
1654894350000|2022-06-10 20:52:30|||||||||19
1654894370000|2022-06-10 20:52:50|||||||||4
1654894380000|2022-06-10 20:53:00|||||||||1
1654894410000|2022-06-10 20:53:30|||||||||1
1654894420000|2022-06-10 20:53:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|16
1654894430000|2022-06-10 20:53:50|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|42
1654894440000|2022-06-10 20:54:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1654894450000|2022-06-10 20:54:10|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|12
1654894460000|2022-06-10 20:54:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1654894480000|2022-06-10 20:54:40|15227|15223|15227|15223|15227|15223|15227|15223|11
1654894500000|2022-06-10 20:55:00|||||||||1
1654894520000|2022-06-10 20:55:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654894530000|2022-06-10 20:55:30|||||||||5
1654894540000|2022-06-10 20:55:40|15227|15223|15227|15223|15227|15223|15227|15223|17
1654894550000|2022-06-10 20:55:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654894580000|2022-06-10 20:56:20|15227|15223|15227|15223|15227|15223|15227|15223|22
1654894600000|2022-06-10 20:56:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654894610000|2022-06-10 20:56:50|15227|15223|15227|15223|15227|15223|15227|15223|3
1654894660000|2022-06-10 20:57:40|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|3
1654894670000|2022-06-10 20:57:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1654894680000|2022-06-10 20:58:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|1
1654894690000|2022-06-10 20:58:10|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|1
1654894700000|2022-06-10 20:58:20|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|20
1654894710000|2022-06-10 20:58:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|10
1654894720000|2022-06-10 20:58:40|||||||||7
1654894730000|2022-06-10 20:58:50|||||||||2
1654894740000|2022-06-10 20:59:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|16
1654894760000|2022-06-10 20:59:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1654894770000|2022-06-10 20:59:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|6
1654894780000|2022-06-10 20:59:40|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|13
1654894790000|2022-06-10 20:59:50|||||||||5
1655071200000|2022-06-12 22:00:00|15206.7|15202.7|15177|15173|15206.7|15202.7|15177|15173|29
1655071210000|2022-06-12 22:00:10|15178.6|15174.6|15189.5|15185.5|15195.8|15191.8|15161.4|15157.4|47
1655071220000|2022-06-12 22:00:20|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15183.3|15179.3|11
1655071230000|2022-06-12 22:00:30|15191.1|15187.1|15183.3|15179.3|15191.1|15187.1|15183.3|15179.3|5
1655071240000|2022-06-12 22:00:40|15181.7|15177.7|15183.3|15179.3|15187.9|15183.9|15181.7|15177.7|5
1655071250000|2022-06-12 22:00:50|15187.9|15183.9|15186.4|15182.4|15189.5|15185.5|15186.4|15182.4|6
1655071260000|2022-06-12 22:01:00|15187.9|15183.9|15184.8|15180.8|15192.6|15188.6|15184.8|15180.8|6
1655071270000|2022-06-12 22:01:10|15183.3|15179.3|15180.1|15176.1|15184.8|15180.8|15177|15173|16
1655071280000|2022-06-12 22:01:20|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|4
1655071290000|2022-06-12 22:01:30|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|4
1655071300000|2022-06-12 22:01:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|4
1655071310000|2022-06-12 22:01:50|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|6
1655071320000|2022-06-12 22:02:00|15181.7|15177.7|15186.4|15182.4|15186.4|15182.4|15181.7|15177.7|28
1655071330000|2022-06-12 22:02:10|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|13
1655071340000|2022-06-12 22:02:20|15180.1|15176.1|15175.4|15171.4|15180.1|15176.1|15175.4|15171.4|3
1655071350000|2022-06-12 22:02:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|12
1655071360000|2022-06-12 22:02:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|33
1655071370000|2022-06-12 22:02:50|15178.6|15174.6|15173.9|15169.9|15178.6|15174.6|15173.9|15169.9|33
1655071380000|2022-06-12 22:03:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|24
1655071410000|2022-06-12 22:03:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|18
1655071420000|2022-06-12 22:03:40|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|3
1655071440000|2022-06-12 22:04:00|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|2
1655071450000|2022-06-12 22:04:10|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|3
1655071460000|2022-06-12 22:04:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|8
1655071470000|2022-06-12 22:04:30|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1655071480000|2022-06-12 22:04:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|5
1655071500000|2022-06-12 22:05:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|7
1655071510000|2022-06-12 22:05:10|15180.1|15176.1|15180.1|15176.1|15183.3|15179.3|15180.1|15176.1|36
1655071530000|2022-06-12 22:05:30|15181.7|15177.7|15177|15173|15181.7|15177.7|15177|15173|1
1655071540000|2022-06-12 22:05:40|||||||||1
1655071550000|2022-06-12 22:05:50|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|4
1655071560000|2022-06-12 22:06:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|9
1655071570000|2022-06-12 22:06:10|15177|15173|15173.9|15169.9|15177|15173|15173.9|15169.9|1
1655071580000|2022-06-12 22:06:20|15177|15173|15177|15173|15178.6|15174.6|15177|15173|10
1655071590000|2022-06-12 22:06:30|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|4
1655071600000|2022-06-12 22:06:40|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15177|15173|1
1655071620000|2022-06-12 22:07:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|1
1655071630000|2022-06-12 22:07:10|||||||||1
1655071640000|2022-06-12 22:07:20|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|18
1655071650000|2022-06-12 22:07:30|15177|15173|15177|15173|15177|15173|15177|15173|6
1655071660000|2022-06-12 22:07:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655071690000|2022-06-12 22:08:10|||||||||1
1655071700000|2022-06-12 22:08:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|5
1655071710000|2022-06-12 22:08:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|6
1655071720000|2022-06-12 22:08:40|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|6
1655071730000|2022-06-12 22:08:50|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|10
1655071740000|2022-06-12 22:09:00|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|0
1655071750000|2022-06-12 22:09:10|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|5
1655071760000|2022-06-12 22:09:20|15181.7|15177.7|15186.4|15182.4|15186.4|15182.4|15181.7|15177.7|15
1655071770000|2022-06-12 22:09:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|1
1655071780000|2022-06-12 22:09:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|23
1655071790000|2022-06-12 22:09:50|15194.2|15190.2|15189.5|15185.5|15194.2|15190.2|15187.9|15183.9|1
1655071800000|2022-06-12 22:10:00|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|1
1655071810000|2022-06-12 22:10:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655071820000|2022-06-12 22:10:20|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|2
1655071840000|2022-06-12 22:10:40|15187.9|15183.9|15183.3|15179.3|15187.9|15183.9|15183.3|15179.3|34
1655071850000|2022-06-12 22:10:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|4
1655071860000|2022-06-12 22:11:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1655071880000|2022-06-12 22:11:20|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|1
1655071890000|2022-06-12 22:11:30|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|28
1655071900000|2022-06-12 22:11:40|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|13
1655071910000|2022-06-12 22:11:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655071920000|2022-06-12 22:12:00|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|3
1655071930000|2022-06-12 22:12:10|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|1
1655071940000|2022-06-12 22:12:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|13
1655071950000|2022-06-12 22:12:30|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|5
1655071960000|2022-06-12 22:12:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|0
1655071970000|2022-06-12 22:12:50|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|1
1655071980000|2022-06-12 22:13:00|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|2
1655071990000|2022-06-12 22:13:10|||||||||1
1655072000000|2022-06-12 22:13:20|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|4
1655072020000|2022-06-12 22:13:40|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|1
1655072030000|2022-06-12 22:13:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655072040000|2022-06-12 22:14:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|14
1655072050000|2022-06-12 22:14:10|15184.8|15180.8|15180.1|15176.1|15184.8|15180.8|15180.1|15176.1|23
1655072060000|2022-06-12 22:14:20|||||||||4
1655072070000|2022-06-12 22:14:30|15177|15173|15177|15173|15177|15173|15177|15173|10
1655072080000|2022-06-12 22:14:40|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|0
1655072090000|2022-06-12 22:14:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|1
1655072100000|2022-06-12 22:15:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|6
1655072130000|2022-06-12 22:15:30|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|1
1655072140000|2022-06-12 22:15:40|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|4
1655072150000|2022-06-12 22:15:50|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|5
1655072170000|2022-06-12 22:16:10|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1655072180000|2022-06-12 22:16:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|9
1655072190000|2022-06-12 22:16:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|1
1655072200000|2022-06-12 22:16:40|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|8
1655072210000|2022-06-12 22:16:50|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655072220000|2022-06-12 22:17:00|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|0
1655072230000|2022-06-12 22:17:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|9
1655072250000|2022-06-12 22:17:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1655072260000|2022-06-12 22:17:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|2
1655072280000|2022-06-12 22:18:00|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1655072310000|2022-06-12 22:18:30|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|0
1655072320000|2022-06-12 22:18:40|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|2
1655072330000|2022-06-12 22:18:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|3
1655072340000|2022-06-12 22:19:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|5
1655072350000|2022-06-12 22:19:10|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|3
1655072360000|2022-06-12 22:19:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|6
1655072370000|2022-06-12 22:19:30|||||||||2
1655072390000|2022-06-12 22:19:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1655072400000|2022-06-12 22:20:00|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|3
1655072410000|2022-06-12 22:20:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1655072440000|2022-06-12 22:20:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|2
1655072460000|2022-06-12 22:21:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|11
1655072480000|2022-06-12 22:21:20|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1655072490000|2022-06-12 22:21:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655072540000|2022-06-12 22:22:20|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|14
1655072560000|2022-06-12 22:22:40|||||||||2
1655072580000|2022-06-12 22:23:00|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|18
1655072590000|2022-06-12 22:23:10|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|0
1655072610000|2022-06-12 22:23:30|15166.1|15162.1|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|0
1655072620000|2022-06-12 22:23:40|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|19
1655072630000|2022-06-12 22:23:50|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|0
1655072640000|2022-06-12 22:24:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15162.9|15158.9|57
1655072690000|2022-06-12 22:24:50|||||||||3
1655072700000|2022-06-12 22:25:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|13
1655072710000|2022-06-12 22:25:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|9
1655072720000|2022-06-12 22:25:20|||||||||62
1655072730000|2022-06-12 22:25:30|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|3
1655072740000|2022-06-12 22:25:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|14
1655072750000|2022-06-12 22:25:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1655072760000|2022-06-12 22:26:00|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|78
1655072770000|2022-06-12 22:26:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|16
1655072780000|2022-06-12 22:26:20|||||||||1
1655072790000|2022-06-12 22:26:30|||||||||3
1655072800000|2022-06-12 22:26:40|||||||||29
1655072810000|2022-06-12 22:26:50|15181.7|15177.7|15189.5|15185.5|15189.5|15185.5|15181.7|15177.7|15
1655072820000|2022-06-12 22:27:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|9
1655072830000|2022-06-12 22:27:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|2
1655072840000|2022-06-12 22:27:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|6
1655072850000|2022-06-12 22:27:30|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|1
1655072860000|2022-06-12 22:27:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655072870000|2022-06-12 22:27:50|||||||||2
1655072880000|2022-06-12 22:28:00|||||||||4
1655072910000|2022-06-12 22:28:30|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655072920000|2022-06-12 22:28:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|3
1655072930000|2022-06-12 22:28:50|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|19
1655072970000|2022-06-12 22:29:30|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|92
1655072980000|2022-06-12 22:29:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|19
1655072990000|2022-06-12 22:29:50|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|4
1655073000000|2022-06-12 22:30:00|||||||||17
1655073010000|2022-06-12 22:30:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|3
1655073020000|2022-06-12 22:30:20|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|98
1655073040000|2022-06-12 22:30:40|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|10
1655073050000|2022-06-12 22:30:50|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|1
1655073060000|2022-06-12 22:31:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|8
1655073070000|2022-06-12 22:31:10|||||||||1
1655073080000|2022-06-12 22:31:20|||||||||52
1655073090000|2022-06-12 22:31:30|15192.6|15188.6|15195.8|15191.8|15195.8|15191.8|15192.6|15188.6|9
1655073100000|2022-06-12 22:31:40|||||||||5
1655073110000|2022-06-12 22:31:50|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|5
1655073120000|2022-06-12 22:32:00|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|12
1655073130000|2022-06-12 22:32:10|||||||||5
1655073150000|2022-06-12 22:32:30|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|4
1655073160000|2022-06-12 22:32:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|4
1655073170000|2022-06-12 22:32:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1655073210000|2022-06-12 22:33:30|||||||||1
1655073230000|2022-06-12 22:33:50|||||||||3
1655073250000|2022-06-12 22:34:10|||||||||15
1655073260000|2022-06-12 22:34:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|8
1655073320000|2022-06-12 22:35:20|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|7
1655073330000|2022-06-12 22:35:30|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|3
1655073350000|2022-06-12 22:35:50|||||||||19
1655073370000|2022-06-12 22:36:10|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|3
1655073380000|2022-06-12 22:36:20|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15192.6|15188.6|9
1655073410000|2022-06-12 22:36:50|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|1
1655073450000|2022-06-12 22:37:30|15202|15198|15202|15198|15202|15198|15202|15198|6
1655073470000|2022-06-12 22:37:50|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|4
1655073480000|2022-06-12 22:38:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|3
1655073500000|2022-06-12 22:38:20|15208.3|15204.3|15211.4|15207.4|15211.4|15207.4|15208.3|15204.3|7
1655073510000|2022-06-12 22:38:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1655073520000|2022-06-12 22:38:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|6
1655073530000|2022-06-12 22:38:50|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|2
1655073550000|2022-06-12 22:39:10|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|1
1655073560000|2022-06-12 22:39:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1655073590000|2022-06-12 22:39:50|||||||||6
1655073600000|2022-06-12 22:40:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|11
1655073620000|2022-06-12 22:40:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|1
1655073650000|2022-06-12 22:40:50|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|4
1655073680000|2022-06-12 22:41:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|2
1655073690000|2022-06-12 22:41:30|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|8
1655073700000|2022-06-12 22:41:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1655073770000|2022-06-12 22:42:50|||||||||2
1655073780000|2022-06-12 22:43:00|||||||||1
1655073820000|2022-06-12 22:43:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|3
1655073830000|2022-06-12 22:43:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1655073840000|2022-06-12 22:44:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|1
1655073880000|2022-06-12 22:44:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|5
1655073900000|2022-06-12 22:45:00|15211.4|15207.4|15208.3|15204.3|15211.4|15207.4|15208.3|15204.3|2
1655073910000|2022-06-12 22:45:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15
1655073920000|2022-06-12 22:45:20|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|1
1655073930000|2022-06-12 22:45:30|||||||||1
1655073970000|2022-06-12 22:46:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1655073980000|2022-06-12 22:46:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1655074010000|2022-06-12 22:46:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|1
1655074030000|2022-06-12 22:47:10|||||||||2
1655074080000|2022-06-12 22:48:00|15202|15198|15202|15198|15202|15198|15202|15198|2
1655074130000|2022-06-12 22:48:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1655074150000|2022-06-12 22:49:10|15202|15198|15202|15198|15202|15198|15202|15198|2
1655074160000|2022-06-12 22:49:20|15203.6|15199.6|15211.4|15207.4|15211.4|15207.4|15203.6|15199.6|3
1655074170000|2022-06-12 22:49:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1655074180000|2022-06-12 22:49:40|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1655074190000|2022-06-12 22:49:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1655074200000|2022-06-12 22:50:00|||||||||1
1655074220000|2022-06-12 22:50:20|15214.5|15210.5|15211.4|15207.4|15214.5|15210.5|15211.4|15207.4|16
1655074240000|2022-06-12 22:50:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1655074260000|2022-06-12 22:51:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|5
1655074270000|2022-06-12 22:51:10|||||||||5
1655074280000|2022-06-12 22:51:20|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|3
1655074300000|2022-06-12 22:51:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|1
1655074320000|2022-06-12 22:52:00|||||||||1
1655074350000|2022-06-12 22:52:30|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|14
1655074360000|2022-06-12 22:52:40|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|1
1655074370000|2022-06-12 22:52:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|6
1655074420000|2022-06-12 22:53:40|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|8
1655074430000|2022-06-12 22:53:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|3
1655074440000|2022-06-12 22:54:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1655074490000|2022-06-12 22:54:50|||||||||3
1655074510000|2022-06-12 22:55:10|||||||||2
1655074520000|2022-06-12 22:55:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|11
1655074530000|2022-06-12 22:55:30|15191.1|15187.1|15195.8|15191.8|15195.8|15191.8|15191.1|15187.1|17
1655074550000|2022-06-12 22:55:50|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|0
1655074560000|2022-06-12 22:56:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|1
1655074570000|2022-06-12 22:56:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|4
1655074580000|2022-06-12 22:56:20|15202|15198|15202|15198|15202|15198|15202|15198|8
1655074590000|2022-06-12 22:56:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1655074600000|2022-06-12 22:56:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|14
1655074640000|2022-06-12 22:57:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|5
1655074650000|2022-06-12 22:57:30|||||||||2
1655074730000|2022-06-12 22:58:50|||||||||3
1655074740000|2022-06-12 22:59:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|5
1655074750000|2022-06-12 22:59:10|||||||||1
1655074790000|2022-06-12 22:59:50|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|12
1655074800000|2022-06-12 23:00:00|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|10
1655074820000|2022-06-12 23:00:20|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|1
1655074830000|2022-06-12 23:00:30|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1655074840000|2022-06-12 23:00:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1655074860000|2022-06-12 23:01:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|9
1655074880000|2022-06-12 23:01:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|1
1655074890000|2022-06-12 23:01:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|5
1655074920000|2022-06-12 23:02:00|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|3
1655074930000|2022-06-12 23:02:10|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|8
1655074980000|2022-06-12 23:03:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|12
1655075000000|2022-06-12 23:03:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1655075010000|2022-06-12 23:03:30|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|3
1655075020000|2022-06-12 23:03:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|3
1655075030000|2022-06-12 23:03:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|1
1655075040000|2022-06-12 23:04:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|12
1655075050000|2022-06-12 23:04:10|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|15
1655075060000|2022-06-12 23:04:20|15203.6|15199.6|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|3
1655075070000|2022-06-12 23:04:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|5
1655075080000|2022-06-12 23:04:40|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|7
1655075090000|2022-06-12 23:04:50|||||||||2
1655075100000|2022-06-12 23:05:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|16
1655075110000|2022-06-12 23:05:10|15202|15198|15205.1|15201.1|15206.7|15202.7|15202|15198|8
1655075120000|2022-06-12 23:05:20|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|4
1655075130000|2022-06-12 23:05:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1655075140000|2022-06-12 23:05:40|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|10
1655075160000|2022-06-12 23:06:00|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|3
1655075170000|2022-06-12 23:06:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1655075210000|2022-06-12 23:06:50|15202|15198|15202|15198|15202|15198|15202|15198|2
1655075220000|2022-06-12 23:07:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|14
1655075230000|2022-06-12 23:07:10|15205.1|15201.1|15202|15198|15205.1|15201.1|15202|15198|11
1655075240000|2022-06-12 23:07:20|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1655075250000|2022-06-12 23:07:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|8
1655075260000|2022-06-12 23:07:40|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|8
1655075270000|2022-06-12 23:07:50|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|1
1655075280000|2022-06-12 23:08:00|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|1
1655075290000|2022-06-12 23:08:10|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|7
1655075300000|2022-06-12 23:08:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|3
1655075320000|2022-06-12 23:08:40|||||||||1
1655075340000|2022-06-12 23:09:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|27
1655075360000|2022-06-12 23:09:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|9
1655075380000|2022-06-12 23:09:40|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|2
1655075390000|2022-06-12 23:09:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|5
1655075410000|2022-06-12 23:10:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|7
1655075420000|2022-06-12 23:10:20|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|1
1655075430000|2022-06-12 23:10:30|15187.9|15183.9|15186.4|15182.4|15189.5|15185.5|15186.4|15182.4|4
1655075440000|2022-06-12 23:10:40|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|9
1655075450000|2022-06-12 23:10:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|12
1655075460000|2022-06-12 23:11:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|1
1655075470000|2022-06-12 23:11:10|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|5
1655075480000|2022-06-12 23:11:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|5
1655075500000|2022-06-12 23:11:40|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|0
1655075520000|2022-06-12 23:12:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655075540000|2022-06-12 23:12:20|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|4
1655075560000|2022-06-12 23:12:40|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|0
1655075570000|2022-06-12 23:12:50|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|1
1655075580000|2022-06-12 23:13:00|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|1
1655075590000|2022-06-12 23:13:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655075630000|2022-06-12 23:13:50|||||||||1
1655075660000|2022-06-12 23:14:20|||||||||2
1655075680000|2022-06-12 23:14:40|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|0
1655075690000|2022-06-12 23:14:50|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655075710000|2022-06-12 23:15:10|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|1
1655075730000|2022-06-12 23:15:30|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|1
1655075750000|2022-06-12 23:15:50|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|0
1655075770000|2022-06-12 23:16:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655075790000|2022-06-12 23:16:30|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|11
1655075800000|2022-06-12 23:16:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|2
1655075820000|2022-06-12 23:17:00|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|1
1655075850000|2022-06-12 23:17:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1655075860000|2022-06-12 23:17:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1655075910000|2022-06-12 23:18:30|15197.3|15193.3|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1655075930000|2022-06-12 23:18:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1655075950000|2022-06-12 23:19:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1655075960000|2022-06-12 23:19:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|5
1655075990000|2022-06-12 23:19:50|||||||||1
1655076000000|2022-06-12 23:20:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|1
1655076010000|2022-06-12 23:20:10|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1655076050000|2022-06-12 23:20:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1655076080000|2022-06-12 23:21:20|||||||||1
1655076110000|2022-06-12 23:21:50|||||||||1
1655076120000|2022-06-12 23:22:00|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|2
1655076170000|2022-06-12 23:22:50|||||||||1
1655076180000|2022-06-12 23:23:00|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|1
1655076190000|2022-06-12 23:23:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1655076200000|2022-06-12 23:23:20|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|1
1655076210000|2022-06-12 23:23:30|||||||||2
1655076220000|2022-06-12 23:23:40|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|5
1655076240000|2022-06-12 23:24:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|1
1655076270000|2022-06-12 23:24:30|||||||||1
1655076280000|2022-06-12 23:24:40|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1655076290000|2022-06-12 23:24:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655076300000|2022-06-12 23:25:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655076340000|2022-06-12 23:25:40|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1655076350000|2022-06-12 23:25:50|||||||||1
1655076360000|2022-06-12 23:26:00|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|1
1655076370000|2022-06-12 23:26:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655076380000|2022-06-12 23:26:20|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|0
1655076420000|2022-06-12 23:27:00|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|6
1655076460000|2022-06-12 23:27:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655076470000|2022-06-12 23:27:50|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|4
1655076490000|2022-06-12 23:28:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655076500000|2022-06-12 23:28:20|||||||||1
1655076510000|2022-06-12 23:28:30|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1655076550000|2022-06-12 23:29:10|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|1
1655076560000|2022-06-12 23:29:20|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|3
1655076600000|2022-06-12 23:30:00|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|3
1655076610000|2022-06-12 23:30:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655076620000|2022-06-12 23:30:20|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|7
1655076640000|2022-06-12 23:30:40|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|9
1655076670000|2022-06-12 23:31:10|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|7
1655076690000|2022-06-12 23:31:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|0
1655076700000|2022-06-12 23:31:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655076720000|2022-06-12 23:32:00|||||||||6
1655076750000|2022-06-12 23:32:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|7
1655076760000|2022-06-12 23:32:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|8
1655076770000|2022-06-12 23:32:50|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655076780000|2022-06-12 23:33:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|8
1655076800000|2022-06-12 23:33:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|1
1655076820000|2022-06-12 23:33:40|||||||||1
1655076840000|2022-06-12 23:34:00|||||||||6
1655076850000|2022-06-12 23:34:10|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|1
1655076870000|2022-06-12 23:34:30|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|2
1655076880000|2022-06-12 23:34:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|0
1655076890000|2022-06-12 23:34:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|1
1655076900000|2022-06-12 23:35:00|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|9
1655076920000|2022-06-12 23:35:20|15186.4|15182.4|15189.5|15185.5|15189.5|15185.5|15186.4|15182.4|3
1655076930000|2022-06-12 23:35:30|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655076940000|2022-06-12 23:35:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|6
1655076990000|2022-06-12 23:36:30|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|2
1655077000000|2022-06-12 23:36:40|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15186.4|15182.4|5
1655077010000|2022-06-12 23:36:50|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|4
1655077020000|2022-06-12 23:37:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|1
1655077030000|2022-06-12 23:37:10|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|0
1655077040000|2022-06-12 23:37:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|5
1655077050000|2022-06-12 23:37:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|8
1655077060000|2022-06-12 23:37:40|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|6
1655077080000|2022-06-12 23:38:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655077090000|2022-06-12 23:38:10|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1655077110000|2022-06-12 23:38:30|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|1
1655077120000|2022-06-12 23:38:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655077190000|2022-06-12 23:39:50|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1655077200000|2022-06-12 23:40:00|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|2
1655077250000|2022-06-12 23:40:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655077260000|2022-06-12 23:41:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|6
1655077270000|2022-06-12 23:41:10|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|3
1655077290000|2022-06-12 23:41:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655077300000|2022-06-12 23:41:40|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1655077320000|2022-06-12 23:42:00|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|2
1655077350000|2022-06-12 23:42:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655077360000|2022-06-12 23:42:40|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|0
1655077380000|2022-06-12 23:43:00|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|1
1655077390000|2022-06-12 23:43:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|13
1655077400000|2022-06-12 23:43:20|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|1
1655077420000|2022-06-12 23:43:40|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|0
1655077430000|2022-06-12 23:43:50|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|2
1655077440000|2022-06-12 23:44:00|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|1
1655077460000|2022-06-12 23:44:20|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|7
1655077500000|2022-06-12 23:45:00|15191.1|15187.1|15183.3|15179.3|15191.1|15187.1|15183.3|15179.3|11
1655077510000|2022-06-12 23:45:10|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|0
1655077530000|2022-06-12 23:45:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655077580000|2022-06-12 23:46:20|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|12
1655077600000|2022-06-12 23:46:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1655077620000|2022-06-12 23:47:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|4
1655077650000|2022-06-12 23:47:30|||||||||9
1655077670000|2022-06-12 23:47:50|||||||||1
1655077690000|2022-06-12 23:48:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|5
1655077710000|2022-06-12 23:48:30|15206.7|15202.7|15202|15198|15206.7|15202.7|15202|15198|6
1655077720000|2022-06-12 23:48:40|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1655077730000|2022-06-12 23:48:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1655077740000|2022-06-12 23:49:00|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|2
1655077750000|2022-06-12 23:49:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|5
1655077790000|2022-06-12 23:49:50|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|2
1655077800000|2022-06-12 23:50:00|15202|15198|15202|15198|15202|15198|15202|15198|1
1655077810000|2022-06-12 23:50:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1655077820000|2022-06-12 23:50:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|3
1655077860000|2022-06-12 23:51:00|15202|15198|15202|15198|15202|15198|15202|15198|6
1655077880000|2022-06-12 23:51:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|6
1655077890000|2022-06-12 23:51:30|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|5
1655077970000|2022-06-12 23:52:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|4
1655077980000|2022-06-12 23:53:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1655077990000|2022-06-12 23:53:10|||||||||4
1655078000000|2022-06-12 23:53:20|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15191.1|15187.1|8
1655078010000|2022-06-12 23:53:30|||||||||7
1655078020000|2022-06-12 23:53:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|4
1655078040000|2022-06-12 23:54:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|4
1655078060000|2022-06-12 23:54:20|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|5
1655078070000|2022-06-12 23:54:30|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|3
1655078080000|2022-06-12 23:54:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|2
1655078090000|2022-06-12 23:54:50|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|0
1655078100000|2022-06-12 23:55:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655078110000|2022-06-12 23:55:10|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|1
1655078120000|2022-06-12 23:55:20|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|4
1655078170000|2022-06-12 23:56:10|||||||||1
1655078180000|2022-06-12 23:56:20|||||||||1
1655078190000|2022-06-12 23:56:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|7
1655078210000|2022-06-12 23:56:50|||||||||3
1655078220000|2022-06-12 23:57:00|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1655078230000|2022-06-12 23:57:10|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|4
1655078250000|2022-06-12 23:57:30|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|0
1655078260000|2022-06-12 23:57:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1655078300000|2022-06-12 23:58:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|3
1655078330000|2022-06-12 23:58:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1655078340000|2022-06-12 23:59:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|18
1655078350000|2022-06-12 23:59:10|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|3
1655078380000|2022-06-12 23:59:40|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|0
1655078390000|2022-06-12 23:59:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|21
1655078400000|2022-06-13 00:00:00|15197.3|15193.3|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|45
1655078410000|2022-06-13 00:00:10|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|7
1655078420000|2022-06-13 00:00:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|7
1655078430000|2022-06-13 00:00:30|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|22
1655078440000|2022-06-13 00:00:40|15214.5|15210.5|15209.8|15205.8|15214.5|15210.5|15209.8|15205.8|52
1655078450000|2022-06-13 00:00:50|15208.3|15204.3|15205.1|15201.1|15208.3|15204.3|15205.1|15201.1|15
1655078460000|2022-06-13 00:01:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|3
1655078470000|2022-06-13 00:01:10|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|11
1655078480000|2022-06-13 00:01:20|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|12
1655078490000|2022-06-13 00:01:30|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|12
1655078510000|2022-06-13 00:01:50|||||||||2
1655078530000|2022-06-13 00:02:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1655078540000|2022-06-13 00:02:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|9
1655078570000|2022-06-13 00:02:50|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15189.5|15185.5|22
1655078580000|2022-06-13 00:03:00|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|2
1655078600000|2022-06-13 00:03:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|3
1655078610000|2022-06-13 00:03:30|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|10
1655078620000|2022-06-13 00:03:40|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|0
1655078630000|2022-06-13 00:03:50|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1655078640000|2022-06-13 00:04:00|||||||||4
1655078660000|2022-06-13 00:04:20|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|2
1655078680000|2022-06-13 00:04:40|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|25
1655078690000|2022-06-13 00:04:50|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|1
1655078700000|2022-06-13 00:05:00|15184.8|15180.8|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|17
1655078710000|2022-06-13 00:05:10|15181.7|15177.7|15169.2|15165.2|15181.7|15177.7|15167.6|15163.6|99
1655078720000|2022-06-13 00:05:20|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|4
1655078730000|2022-06-13 00:05:30|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|7
1655078740000|2022-06-13 00:05:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|11
1655078750000|2022-06-13 00:05:50|||||||||37
1655078760000|2022-06-13 00:06:00|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|4
1655078770000|2022-06-13 00:06:10|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|2
1655078780000|2022-06-13 00:06:20|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|11
1655078790000|2022-06-13 00:06:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1655078800000|2022-06-13 00:06:40|15167.6|15163.6|15162.9|15158.9|15169.2|15165.2|15162.9|15158.9|13
1655078810000|2022-06-13 00:06:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|3
1655078820000|2022-06-13 00:07:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|21
1655078830000|2022-06-13 00:07:10|||||||||3
1655078840000|2022-06-13 00:07:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|13
1655078850000|2022-06-13 00:07:30|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|22
1655078860000|2022-06-13 00:07:40|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|4
1655078870000|2022-06-13 00:07:50|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|3
1655078880000|2022-06-13 00:08:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|4
1655078890000|2022-06-13 00:08:10|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|2
1655078900000|2022-06-13 00:08:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|11
1655078910000|2022-06-13 00:08:30|15161.4|15157.4|15162.9|15158.9|15166.1|15162.1|15161.4|15157.4|3
1655078920000|2022-06-13 00:08:40|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|2
1655078930000|2022-06-13 00:08:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|9
1655078940000|2022-06-13 00:09:00|15167.6|15163.6|15164.5|15160.5|15167.6|15163.6|15164.5|15160.5|1
1655078950000|2022-06-13 00:09:10|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1655078960000|2022-06-13 00:09:20|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|17
1655078970000|2022-06-13 00:09:30|||||||||1
1655078980000|2022-06-13 00:09:40|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|4
1655078990000|2022-06-13 00:09:50|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|3
1655079000000|2022-06-13 00:10:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|4
1655079010000|2022-06-13 00:10:10|15177|15173|15177|15173|15178.6|15174.6|15177|15173|7
1655079020000|2022-06-13 00:10:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1655079030000|2022-06-13 00:10:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|6
1655079040000|2022-06-13 00:10:40|15177|15173|15177|15173|15178.6|15174.6|15177|15173|0
1655079060000|2022-06-13 00:11:00|15178.6|15174.6|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|20
1655079070000|2022-06-13 00:11:10|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|1
1655079090000|2022-06-13 00:11:30|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|2
1655079110000|2022-06-13 00:11:50|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|4
1655079120000|2022-06-13 00:12:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|3
1655079140000|2022-06-13 00:12:20|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|5
1655079160000|2022-06-13 00:12:40|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|7
1655079170000|2022-06-13 00:12:50|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|0
1655079180000|2022-06-13 00:13:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|26
1655079190000|2022-06-13 00:13:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|5
1655079200000|2022-06-13 00:13:20|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|2
1655079210000|2022-06-13 00:13:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1655079220000|2022-06-13 00:13:40|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|3
1655079230000|2022-06-13 00:13:50|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|2
1655079240000|2022-06-13 00:14:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|9
1655079250000|2022-06-13 00:14:10|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|25
1655079270000|2022-06-13 00:14:30|||||||||1
1655079280000|2022-06-13 00:14:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|10
1655079290000|2022-06-13 00:14:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|3
1655079300000|2022-06-13 00:15:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|38
1655079320000|2022-06-13 00:15:20|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1655079330000|2022-06-13 00:15:30|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15169.2|15165.2|41
1655079340000|2022-06-13 00:15:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|7
1655079350000|2022-06-13 00:15:50|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|2
1655079360000|2022-06-13 00:16:00|15170.8|15166.8|15173.9|15169.9|15175.4|15171.4|15170.8|15166.8|3
1655079390000|2022-06-13 00:16:30|15172.3|15168.3|15175.4|15171.4|15177|15173|15172.3|15168.3|1
1655079400000|2022-06-13 00:16:40|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|1
1655079410000|2022-06-13 00:16:50|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|9
1655079420000|2022-06-13 00:17:00|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|13
1655079430000|2022-06-13 00:17:10|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|0
1655079440000|2022-06-13 00:17:20|15178.6|15174.6|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|3
1655079460000|2022-06-13 00:17:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|1
1655079480000|2022-06-13 00:18:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|1
1655079490000|2022-06-13 00:18:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|7
1655079510000|2022-06-13 00:18:30|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|5
1655079520000|2022-06-13 00:18:40|15181.7|15177.7|15178.6|15174.6|15183.3|15179.3|15178.6|15174.6|7
1655079530000|2022-06-13 00:18:50|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|14
1655079540000|2022-06-13 00:19:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|8
1655079560000|2022-06-13 00:19:20|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|13
1655079570000|2022-06-13 00:19:30|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|11
1655079620000|2022-06-13 00:20:20|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|11
1655079630000|2022-06-13 00:20:30|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|7
1655079640000|2022-06-13 00:20:40|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|1
1655079660000|2022-06-13 00:21:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1655079670000|2022-06-13 00:21:10|||||||||3
1655079680000|2022-06-13 00:21:20|||||||||7
1655079690000|2022-06-13 00:21:30|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|6
1655079700000|2022-06-13 00:21:40|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|1
1655079720000|2022-06-13 00:22:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|13
1655079740000|2022-06-13 00:22:20|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|14
1655079750000|2022-06-13 00:22:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|10
1655079760000|2022-06-13 00:22:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|13
1655079770000|2022-06-13 00:22:50|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|37
1655079780000|2022-06-13 00:23:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15
1655079790000|2022-06-13 00:23:10|15175.4|15171.4|15177|15173|15178.6|15174.6|15175.4|15171.4|67
1655079800000|2022-06-13 00:23:20|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|1
1655079810000|2022-06-13 00:23:30|15177|15173|15177|15173|15177|15173|15177|15173|1
1655079820000|2022-06-13 00:23:40|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|7
1655079830000|2022-06-13 00:23:50|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|8
1655079840000|2022-06-13 00:24:00|15177|15173|15177|15173|15177|15173|15177|15173|1
1655079860000|2022-06-13 00:24:20|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|1
1655079870000|2022-06-13 00:24:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|5
1655079880000|2022-06-13 00:24:40|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|41
1655079890000|2022-06-13 00:24:50|15180.1|15176.1|15183.3|15179.3|15184.8|15180.8|15180.1|15176.1|17
1655079900000|2022-06-13 00:25:00|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|5
1655079910000|2022-06-13 00:25:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655079920000|2022-06-13 00:25:20|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|3
1655079930000|2022-06-13 00:25:30|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655079940000|2022-06-13 00:25:40|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|21
1655079960000|2022-06-13 00:26:00|||||||||2
1655079970000|2022-06-13 00:26:10|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|7
1655079980000|2022-06-13 00:26:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655079990000|2022-06-13 00:26:30|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|6
1655080010000|2022-06-13 00:26:50|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|0
1655080020000|2022-06-13 00:27:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|3
1655080030000|2022-06-13 00:27:10|||||||||1
1655080040000|2022-06-13 00:27:20|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|6
1655080050000|2022-06-13 00:27:30|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|1
1655080060000|2022-06-13 00:27:40|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|6
1655080070000|2022-06-13 00:27:50|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|4
1655080080000|2022-06-13 00:28:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|5
1655080100000|2022-06-13 00:28:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|11
1655080130000|2022-06-13 00:28:50|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|14
1655080140000|2022-06-13 00:29:00|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|6
1655080150000|2022-06-13 00:29:10|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|0
1655080160000|2022-06-13 00:29:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|13
1655080180000|2022-06-13 00:29:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|2
1655080190000|2022-06-13 00:29:50|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|24
1655080200000|2022-06-13 00:30:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|4
1655080230000|2022-06-13 00:30:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|7
1655080240000|2022-06-13 00:30:40|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|32
1655080250000|2022-06-13 00:30:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|9
1655080260000|2022-06-13 00:31:00|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|5
1655080270000|2022-06-13 00:31:10|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|16
1655080280000|2022-06-13 00:31:20|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15208.3|15204.3|7
1655080310000|2022-06-13 00:31:50|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|32
1655080320000|2022-06-13 00:32:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|10
1655080330000|2022-06-13 00:32:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|9
1655080340000|2022-06-13 00:32:20|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|5
1655080350000|2022-06-13 00:32:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|1
1655080360000|2022-06-13 00:32:40|||||||||2
1655080370000|2022-06-13 00:32:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|10
1655080380000|2022-06-13 00:33:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|3
1655080390000|2022-06-13 00:33:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|13
1655080410000|2022-06-13 00:33:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|6
1655080420000|2022-06-13 00:33:40|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|0
1655080430000|2022-06-13 00:33:50|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|4
1655080440000|2022-06-13 00:34:00|||||||||1
1655080450000|2022-06-13 00:34:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15195.8|15191.8|10
1655080460000|2022-06-13 00:34:20|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|2
1655080470000|2022-06-13 00:34:30|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|1
1655080480000|2022-06-13 00:34:40|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15195.8|15191.8|3
1655080490000|2022-06-13 00:34:50|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|1
1655080500000|2022-06-13 00:35:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1655080550000|2022-06-13 00:35:50|||||||||2
1655080580000|2022-06-13 00:36:20|||||||||2
1655080590000|2022-06-13 00:36:30|15197.3|15193.3|15192.6|15188.6|15197.3|15193.3|15192.6|15188.6|3
1655080600000|2022-06-13 00:36:40|15191.1|15187.1|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|4
1655080610000|2022-06-13 00:36:50|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|3
1655080620000|2022-06-13 00:37:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655080630000|2022-06-13 00:37:10|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|3
1655080640000|2022-06-13 00:37:20|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|1
1655080650000|2022-06-13 00:37:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655080660000|2022-06-13 00:37:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1655080680000|2022-06-13 00:38:00|||||||||3
1655080690000|2022-06-13 00:38:10|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|6
1655080700000|2022-06-13 00:38:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655080720000|2022-06-13 00:38:40|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|0
1655080730000|2022-06-13 00:38:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|1
1655080760000|2022-06-13 00:39:20|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|1
1655080790000|2022-06-13 00:39:50|||||||||1
1655080830000|2022-06-13 00:40:30|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|16
1655080840000|2022-06-13 00:40:40|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|29
1655080850000|2022-06-13 00:40:50|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|12
1655080860000|2022-06-13 00:41:00|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|2
1655080870000|2022-06-13 00:41:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655080890000|2022-06-13 00:41:30|||||||||1
1655080900000|2022-06-13 00:41:40|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|2
1655080910000|2022-06-13 00:41:50|||||||||1
1655080930000|2022-06-13 00:42:10|||||||||18
1655081000000|2022-06-13 00:43:20|15167.6|15163.6|15164.5|15160.5|15167.6|15163.6|15164.5|15160.5|6
1655081010000|2022-06-13 00:43:30|15166.1|15162.1|15156.7|15152.7|15166.1|15162.1|15156.7|15152.7|2
1655081020000|2022-06-13 00:43:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15
1655081030000|2022-06-13 00:43:50|||||||||1
1655081040000|2022-06-13 00:44:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|4
1655081080000|2022-06-13 00:44:40|15153.6|15149.6|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|31
1655081090000|2022-06-13 00:44:50|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|3
1655081100000|2022-06-13 00:45:00|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|40
1655081110000|2022-06-13 00:45:10|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|8
1655081120000|2022-06-13 00:45:20|15134.8|15130.8|15122.3|15118.3|15134.8|15130.8|15122.3|15118.3|43
1655081130000|2022-06-13 00:45:30|15123.9|15119.9|15128.6|15124.6|15128.6|15124.6|15122.3|15118.3|25
1655081140000|2022-06-13 00:45:40|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|23
1655081150000|2022-06-13 00:45:50|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|5
1655081160000|2022-06-13 00:46:00|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|36
1655081170000|2022-06-13 00:46:10|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|2
1655081180000|2022-06-13 00:46:20|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|12
1655081190000|2022-06-13 00:46:30|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|2
1655081200000|2022-06-13 00:46:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|13
1655081210000|2022-06-13 00:46:50|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|3
1655081220000|2022-06-13 00:47:00|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|8
1655081230000|2022-06-13 00:47:10|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|0
1655081240000|2022-06-13 00:47:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15
1655081250000|2022-06-13 00:47:30|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15128.6|15124.6|6
1655081270000|2022-06-13 00:47:50|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655081280000|2022-06-13 00:48:00|15136.4|15132.4|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|11
1655081290000|2022-06-13 00:48:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|2
1655081300000|2022-06-13 00:48:20|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655081310000|2022-06-13 00:48:30|15136.4|15132.4|15137.9|15133.9|15139.5|15135.5|15136.4|15132.4|1
1655081320000|2022-06-13 00:48:40|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|5
1655081330000|2022-06-13 00:48:50|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|6
1655081340000|2022-06-13 00:49:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|4
1655081350000|2022-06-13 00:49:10|15141.1|15137.1|15144.2|15140.2|15145.8|15141.8|15141.1|15137.1|7
1655081360000|2022-06-13 00:49:20|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|1
1655081370000|2022-06-13 00:49:30|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|5
1655081380000|2022-06-13 00:49:40|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|0
1655081390000|2022-06-13 00:49:50|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|4
1655081400000|2022-06-13 00:50:00|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|8
1655081410000|2022-06-13 00:50:10|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|6
1655081420000|2022-06-13 00:50:20|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|1
1655081430000|2022-06-13 00:50:30|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|5
1655081440000|2022-06-13 00:50:40|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15136.4|15132.4|0
1655081450000|2022-06-13 00:50:50|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|0
1655081460000|2022-06-13 00:51:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|8
1655081470000|2022-06-13 00:51:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|12
1655081490000|2022-06-13 00:51:30|||||||||4
1655081500000|2022-06-13 00:51:40|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|8
1655081510000|2022-06-13 00:51:50|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655081520000|2022-06-13 00:52:00|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|16
1655081560000|2022-06-13 00:52:40|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|10
1655081570000|2022-06-13 00:52:50|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|2
1655081580000|2022-06-13 00:53:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655081600000|2022-06-13 00:53:20|||||||||2
1655081610000|2022-06-13 00:53:30|||||||||2
1655081620000|2022-06-13 00:53:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|12
1655081630000|2022-06-13 00:53:50|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|7
1655081640000|2022-06-13 00:54:00|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|1
1655081660000|2022-06-13 00:54:20|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|8
1655081670000|2022-06-13 00:54:30|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|0
1655081680000|2022-06-13 00:54:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|5
1655081700000|2022-06-13 00:55:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|7
1655081710000|2022-06-13 00:55:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655081720000|2022-06-13 00:55:20|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|7
1655081730000|2022-06-13 00:55:30|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|3
1655081740000|2022-06-13 00:55:40|15134.8|15130.8|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|1
1655081750000|2022-06-13 00:55:50|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|0
1655081760000|2022-06-13 00:56:00|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|3
1655081770000|2022-06-13 00:56:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|29
1655081790000|2022-06-13 00:56:30|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|2
1655081800000|2022-06-13 00:56:40|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|1
1655081820000|2022-06-13 00:57:00|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|9
1655081840000|2022-06-13 00:57:20|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|2
1655081850000|2022-06-13 00:57:30|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|0
1655081860000|2022-06-13 00:57:40|15142.6|15138.6|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|10
1655081870000|2022-06-13 00:57:50|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|0
1655081880000|2022-06-13 00:58:00|15142.6|15138.6|15145.8|15141.8|15145.8|15141.8|15142.6|15138.6|2
1655081890000|2022-06-13 00:58:10|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|0
1655081900000|2022-06-13 00:58:20|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655081920000|2022-06-13 00:58:40|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|0
1655081930000|2022-06-13 00:58:50|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|0
1655081940000|2022-06-13 00:59:00|15144.2|15140.2|15145.8|15141.8|15147.3|15143.3|15144.2|15140.2|10
1655081960000|2022-06-13 00:59:20|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|0
1655081980000|2022-06-13 00:59:40|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|12
1655082000000|2022-06-13 01:00:00|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|3
1655082010000|2022-06-13 01:00:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|1
1655082030000|2022-06-13 01:00:30|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|2
1655082040000|2022-06-13 01:00:40|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|3
1655082050000|2022-06-13 01:00:50|15137.9|15133.9|15131.7|15127.7|15137.9|15133.9|15128.6|15124.6|20
1655082060000|2022-06-13 01:01:00|15133.3|15129.3|15137.9|15133.9|15137.9|15133.9|15133.3|15129.3|8
1655082080000|2022-06-13 01:01:20|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|0
1655082090000|2022-06-13 01:01:30|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|2
1655082100000|2022-06-13 01:01:40|15139.5|15135.5|15131.7|15127.7|15139.5|15135.5|15131.7|15127.7|7
1655082130000|2022-06-13 01:02:10|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1655082140000|2022-06-13 01:02:20|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|2
1655082150000|2022-06-13 01:02:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|12
1655082160000|2022-06-13 01:02:40|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|6
1655082170000|2022-06-13 01:02:50|15127|15123|15128.6|15124.6|15130.1|15126.1|15127|15123|8
1655082180000|2022-06-13 01:03:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|2
1655082210000|2022-06-13 01:03:30|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|3
1655082220000|2022-06-13 01:03:40|15128.6|15124.6|15127|15123|15128.6|15124.6|15125.4|15121.4|5
1655082240000|2022-06-13 01:04:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15127|15123|2
1655082250000|2022-06-13 01:04:10|15127|15123|15123.9|15119.9|15127|15123|15123.9|15119.9|12
1655082260000|2022-06-13 01:04:20|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|39
1655082270000|2022-06-13 01:04:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|7
1655082280000|2022-06-13 01:04:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|1
1655082300000|2022-06-13 01:05:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|9
1655082310000|2022-06-13 01:05:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|19
1655082320000|2022-06-13 01:05:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|10
1655082330000|2022-06-13 01:05:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|2
1655082340000|2022-06-13 01:05:40|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15120.8|15116.8|4
1655082360000|2022-06-13 01:06:00|||||||||2
1655082370000|2022-06-13 01:06:10|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|3
1655082380000|2022-06-13 01:06:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|2
1655082390000|2022-06-13 01:06:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|9
1655082420000|2022-06-13 01:07:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|13
1655082430000|2022-06-13 01:07:10|||||||||6
1655082440000|2022-06-13 01:07:20|||||||||8
1655082450000|2022-06-13 01:07:30|||||||||4
1655082470000|2022-06-13 01:07:50|15128.6|15124.6|15122.3|15118.3|15128.6|15124.6|15122.3|15118.3|42
1655082490000|2022-06-13 01:08:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|12
1655082500000|2022-06-13 01:08:20|||||||||4
1655082510000|2022-06-13 01:08:30|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|3
1655082520000|2022-06-13 01:08:40|||||||||3
1655082540000|2022-06-13 01:09:00|||||||||3
1655082550000|2022-06-13 01:09:10|||||||||5
1655082560000|2022-06-13 01:09:20|||||||||2
1655082570000|2022-06-13 01:09:30|||||||||6
1655082580000|2022-06-13 01:09:40|||||||||4
1655082590000|2022-06-13 01:09:50|||||||||7
1655082600000|2022-06-13 01:10:00|||||||||14
1655082610000|2022-06-13 01:10:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|13
1655082620000|2022-06-13 01:10:20|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|23
1655082650000|2022-06-13 01:10:50|15127|15123|15127|15123|15127|15123|15127|15123|10
1655082660000|2022-06-13 01:11:00|15125.4|15121.4|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|10
1655082670000|2022-06-13 01:11:10|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|4
1655082680000|2022-06-13 01:11:20|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|2
1655082690000|2022-06-13 01:11:30|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|0
1655082710000|2022-06-13 01:11:50|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|6
1655082720000|2022-06-13 01:12:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|0
1655082750000|2022-06-13 01:12:30|15127|15123|15127|15123|15127|15123|15125.4|15121.4|2
1655082760000|2022-06-13 01:12:40|||||||||1
1655082770000|2022-06-13 01:12:50|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|1
1655082780000|2022-06-13 01:13:00|15127|15123|15127|15123|15127|15123|15127|15123|1
1655082790000|2022-06-13 01:13:10|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|3
1655082800000|2022-06-13 01:13:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|4
1655082810000|2022-06-13 01:13:30|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|1
1655082830000|2022-06-13 01:13:50|15131.7|15127.7|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|0
1655082840000|2022-06-13 01:14:00|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|8
1655082850000|2022-06-13 01:14:10|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|4
1655082860000|2022-06-13 01:14:20|15134.8|15130.8|15137.9|15133.9|15139.5|15135.5|15134.8|15130.8|16
1655082870000|2022-06-13 01:14:30|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|2
1655082880000|2022-06-13 01:14:40|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|3
1655082890000|2022-06-13 01:14:50|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|2
1655082900000|2022-06-13 01:15:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655082910000|2022-06-13 01:15:10|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|5
1655082930000|2022-06-13 01:15:30|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|3
1655082940000|2022-06-13 01:15:40|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15130.1|15126.1|11
1655082950000|2022-06-13 01:15:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655082960000|2022-06-13 01:16:00|15134.8|15130.8|15139.5|15135.5|15139.5|15135.5|15134.8|15130.8|14
1655082970000|2022-06-13 01:16:10|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|25
1655082980000|2022-06-13 01:16:20|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|0
1655082990000|2022-06-13 01:16:30|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|1
1655083000000|2022-06-13 01:16:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655083010000|2022-06-13 01:16:50|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|2
1655083020000|2022-06-13 01:17:00|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|1
1655083030000|2022-06-13 01:17:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655083040000|2022-06-13 01:17:20|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|0
1655083050000|2022-06-13 01:17:30|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|2
1655083070000|2022-06-13 01:17:50|||||||||1
1655083120000|2022-06-13 01:18:40|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|3
1655083130000|2022-06-13 01:18:50|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|1
1655083140000|2022-06-13 01:19:00|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|2
1655083150000|2022-06-13 01:19:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655083160000|2022-06-13 01:19:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655083170000|2022-06-13 01:19:30|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|0
1655083180000|2022-06-13 01:19:40|15136.4|15132.4|15147.3|15143.3|15147.3|15143.3|15134.8|15130.8|30
1655083190000|2022-06-13 01:19:50|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|4
1655083200000|2022-06-13 01:20:00|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15150.4|15146.4|45
1655083210000|2022-06-13 01:20:10|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|4
1655083220000|2022-06-13 01:20:20|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|4
1655083230000|2022-06-13 01:20:30|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|2
1655083240000|2022-06-13 01:20:40|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|2
1655083260000|2022-06-13 01:21:00|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|6
1655083270000|2022-06-13 01:21:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655083280000|2022-06-13 01:21:20|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|3
1655083290000|2022-06-13 01:21:30|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|1
1655083300000|2022-06-13 01:21:40|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|2
1655083310000|2022-06-13 01:21:50|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|4
1655083320000|2022-06-13 01:22:00|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|8
1655083330000|2022-06-13 01:22:10|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|2
1655083340000|2022-06-13 01:22:20|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|1
1655083350000|2022-06-13 01:22:30|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|2
1655083360000|2022-06-13 01:22:40|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|5
1655083370000|2022-06-13 01:22:50|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|0
1655083380000|2022-06-13 01:23:00|15150.4|15146.4|15152|15148|15153.6|15149.6|15150.4|15146.4|7
1655083390000|2022-06-13 01:23:10|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|0
1655083400000|2022-06-13 01:23:20|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|0
1655083410000|2022-06-13 01:23:30|15156.7|15152.7|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|3
1655083420000|2022-06-13 01:23:40|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|0
1655083430000|2022-06-13 01:23:50|15152|15148|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|1
1655083440000|2022-06-13 01:24:00|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|0
1655083470000|2022-06-13 01:24:30|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|3
1655083480000|2022-06-13 01:24:40|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|0
1655083490000|2022-06-13 01:24:50|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|0
1655083510000|2022-06-13 01:25:10|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|8
1655083550000|2022-06-13 01:25:50|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|3
1655083560000|2022-06-13 01:26:00|15145.8|15141.8|15150.4|15146.4|15150.4|15146.4|15145.8|15141.8|8
1655083570000|2022-06-13 01:26:10|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655083580000|2022-06-13 01:26:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|4
1655083590000|2022-06-13 01:26:30|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|2
1655083600000|2022-06-13 01:26:40|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|0
1655083620000|2022-06-13 01:27:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|1
1655083630000|2022-06-13 01:27:10|15152|15148|15152|15148|15152|15148|15152|15148|2
1655083640000|2022-06-13 01:27:20|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|1
1655083650000|2022-06-13 01:27:30|15145.8|15141.8|15142.6|15138.6|15145.8|15141.8|15142.6|15138.6|12
1655083660000|2022-06-13 01:27:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655083670000|2022-06-13 01:27:50|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|5
1655083690000|2022-06-13 01:28:10|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|9
1655083720000|2022-06-13 01:28:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|3
1655083740000|2022-06-13 01:29:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|4
1655083750000|2022-06-13 01:29:10|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|0
1655083760000|2022-06-13 01:29:20|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15145.8|15141.8|6
1655083770000|2022-06-13 01:29:30|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|2
1655083780000|2022-06-13 01:29:40|15150.4|15146.4|15145.8|15141.8|15150.4|15146.4|15145.8|15141.8|0
1655083790000|2022-06-13 01:29:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|2
1655083800000|2022-06-13 01:30:00|||||||||2
1655083810000|2022-06-13 01:30:10|15145.8|15141.8|15141.1|15137.1|15145.8|15141.8|15141.1|15137.1|2
1655083840000|2022-06-13 01:30:40|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|8
1655083850000|2022-06-13 01:30:50|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|8
1655083860000|2022-06-13 01:31:00|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|1
1655083870000|2022-06-13 01:31:10|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|6
1655083880000|2022-06-13 01:31:20|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|14
1655083890000|2022-06-13 01:31:30|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|6
1655083900000|2022-06-13 01:31:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|13
1655083910000|2022-06-13 01:31:50|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|4
1655083920000|2022-06-13 01:32:00|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|12
1655083930000|2022-06-13 01:32:10|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|2
1655083940000|2022-06-13 01:32:20|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|3
1655083950000|2022-06-13 01:32:30|15117.6|15113.6|15120.8|15116.8|15120.8|15116.8|15117.6|15113.6|5
1655083960000|2022-06-13 01:32:40|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|1
1655083970000|2022-06-13 01:32:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655083980000|2022-06-13 01:33:00|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|12
1655083990000|2022-06-13 01:33:10|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|5
1655084000000|2022-06-13 01:33:20|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|2
1655084010000|2022-06-13 01:33:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|5
1655084020000|2022-06-13 01:33:40|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|8
1655084040000|2022-06-13 01:34:00|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|6
1655084050000|2022-06-13 01:34:10|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|11
1655084060000|2022-06-13 01:34:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655084080000|2022-06-13 01:34:40|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|3
1655084090000|2022-06-13 01:34:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|1
1655084100000|2022-06-13 01:35:00|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|4
1655084110000|2022-06-13 01:35:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|4
1655084140000|2022-06-13 01:35:40|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|13
1655084150000|2022-06-13 01:35:50|15145.8|15141.8|15142.6|15138.6|15145.8|15141.8|15142.6|15138.6|9
1655084160000|2022-06-13 01:36:00|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|2
1655084170000|2022-06-13 01:36:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655084180000|2022-06-13 01:36:20|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|6
1655084190000|2022-06-13 01:36:30|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655084200000|2022-06-13 01:36:40|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|0
1655084210000|2022-06-13 01:36:50|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|6
1655084220000|2022-06-13 01:37:00|15142.6|15138.6|15145.8|15141.8|15147.3|15143.3|15142.6|15138.6|4
1655084230000|2022-06-13 01:37:10|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|0
1655084240000|2022-06-13 01:37:20|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|0
1655084250000|2022-06-13 01:37:30|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655084260000|2022-06-13 01:37:40|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15142.6|15138.6|2
1655084270000|2022-06-13 01:37:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|0
1655084280000|2022-06-13 01:38:00|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|0
1655084290000|2022-06-13 01:38:10|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|2
1655084300000|2022-06-13 01:38:20|15147.3|15143.3|15153.6|15149.6|15153.6|15149.6|15145.8|15141.8|10
1655084310000|2022-06-13 01:38:30|15152|15148|15152|15148|15153.6|15149.6|15150.4|15146.4|1
1655084320000|2022-06-13 01:38:40|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|0
1655084330000|2022-06-13 01:38:50|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|2
1655084340000|2022-06-13 01:39:00|15152|15148|15152|15148|15153.6|15149.6|15152|15148|0
1655084350000|2022-06-13 01:39:10|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|0
1655084360000|2022-06-13 01:39:20|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|12
1655084370000|2022-06-13 01:39:30|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|3
1655084380000|2022-06-13 01:39:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655084390000|2022-06-13 01:39:50|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|1
1655084400000|2022-06-13 01:40:00|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|17
1655084410000|2022-06-13 01:40:10|15139.5|15135.5|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|3
1655084420000|2022-06-13 01:40:20|||||||||7
1655084440000|2022-06-13 01:40:40|||||||||13
1655084460000|2022-06-13 01:41:00|||||||||5
1655084470000|2022-06-13 01:41:10|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|20
1655084490000|2022-06-13 01:41:30|||||||||1
1655084500000|2022-06-13 01:41:40|||||||||3
1655084510000|2022-06-13 01:41:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15
1655084530000|2022-06-13 01:42:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|2
1655084540000|2022-06-13 01:42:20|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|1
1655084550000|2022-06-13 01:42:30|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|0
1655084560000|2022-06-13 01:42:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655084570000|2022-06-13 01:42:50|||||||||26
1655084580000|2022-06-13 01:43:00|||||||||1
1655084600000|2022-06-13 01:43:20|||||||||2
1655084620000|2022-06-13 01:43:40|||||||||2
1655084630000|2022-06-13 01:43:50|||||||||6
1655084640000|2022-06-13 01:44:00|||||||||7
1655084650000|2022-06-13 01:44:10|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|16
1655084660000|2022-06-13 01:44:20|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|4
1655084680000|2022-06-13 01:44:40|||||||||2
1655084690000|2022-06-13 01:44:50|||||||||6
1655084730000|2022-06-13 01:45:30|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|9
1655084740000|2022-06-13 01:45:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|13
1655084760000|2022-06-13 01:46:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|4
1655084790000|2022-06-13 01:46:30|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|7
1655084800000|2022-06-13 01:46:40|15139.5|15135.5|15142.6|15138.6|15142.6|15138.6|15139.5|15135.5|5
1655084810000|2022-06-13 01:46:50|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|16
1655084820000|2022-06-13 01:47:00|15139.5|15135.5|15134.8|15130.8|15139.5|15135.5|15134.8|15130.8|3
1655084860000|2022-06-13 01:47:40|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655084870000|2022-06-13 01:47:50|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|1
1655084880000|2022-06-13 01:48:00|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|4
1655084900000|2022-06-13 01:48:20|15127|15123|15127|15123|15127|15123|15127|15123|9
1655084910000|2022-06-13 01:48:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655084920000|2022-06-13 01:48:40|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|3
1655084930000|2022-06-13 01:48:50|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|2
1655084950000|2022-06-13 01:49:10|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|8
1655084960000|2022-06-13 01:49:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|8
1655084970000|2022-06-13 01:49:30|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|0
1655084980000|2022-06-13 01:49:40|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|14
1655085000000|2022-06-13 01:50:00|15116.1|15112.1|15119.2|15115.2|15120.8|15116.8|15116.1|15112.1|5
1655085010000|2022-06-13 01:50:10|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|7
1655085020000|2022-06-13 01:50:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|11
1655085030000|2022-06-13 01:50:30|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|2
1655085040000|2022-06-13 01:50:40|15127|15123|15125.4|15121.4|15127|15123|15123.9|15119.9|2
1655085060000|2022-06-13 01:51:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|3
1655085070000|2022-06-13 01:51:10|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|3
1655085080000|2022-06-13 01:51:20|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|0
1655085090000|2022-06-13 01:51:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|0
1655085110000|2022-06-13 01:51:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|18
1655085120000|2022-06-13 01:52:00|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|3
1655085130000|2022-06-13 01:52:10|||||||||24
1655085140000|2022-06-13 01:52:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|6
1655085150000|2022-06-13 01:52:30|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|3
1655085180000|2022-06-13 01:53:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|7
1655085190000|2022-06-13 01:53:10|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|16
1655085200000|2022-06-13 01:53:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|0
1655085210000|2022-06-13 01:53:30|15120.8|15116.8|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|1
1655085220000|2022-06-13 01:53:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|9
1655085240000|2022-06-13 01:54:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|9
1655085250000|2022-06-13 01:54:10|||||||||1
1655085260000|2022-06-13 01:54:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|2
1655085300000|2022-06-13 01:55:00|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|7
1655085310000|2022-06-13 01:55:10|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|0
1655085320000|2022-06-13 01:55:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|3
1655085330000|2022-06-13 01:55:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655085340000|2022-06-13 01:55:40|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|4
1655085350000|2022-06-13 01:55:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|1
1655085370000|2022-06-13 01:56:10|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|10
1655085380000|2022-06-13 01:56:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655085390000|2022-06-13 01:56:30|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|5
1655085400000|2022-06-13 01:56:40|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|2
1655085420000|2022-06-13 01:57:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|4
1655085430000|2022-06-13 01:57:10|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|1
1655085440000|2022-06-13 01:57:20|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15
1655085450000|2022-06-13 01:57:30|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|1
1655085460000|2022-06-13 01:57:40|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|2
1655085480000|2022-06-13 01:58:00|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|5
1655085490000|2022-06-13 01:58:10|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|2
1655085500000|2022-06-13 01:58:20|15112.9|15108.9|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|1
1655085510000|2022-06-13 01:58:30|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|4
1655085520000|2022-06-13 01:58:40|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|9
1655085530000|2022-06-13 01:58:50|15109.8|15105.8|15105.1|15101.1|15109.8|15105.8|15105.1|15101.1|29
1655085540000|2022-06-13 01:59:00|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|7
1655085550000|2022-06-13 01:59:10|15103.6|15099.6|15103.6|15099.6|15105.1|15101.1|15100.4|15096.4|15
1655085560000|2022-06-13 01:59:20|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|5
1655085570000|2022-06-13 01:59:30|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|6
1655085580000|2022-06-13 01:59:40|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|3
1655085590000|2022-06-13 01:59:50|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|3
1655085600000|2022-06-13 02:00:00|||||||||2
1655085610000|2022-06-13 02:00:10|||||||||5
1655085620000|2022-06-13 02:00:20|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|6
1655085630000|2022-06-13 02:00:30|||||||||10
1655085640000|2022-06-13 02:00:40|15106.7|15102.7|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|8
1655085650000|2022-06-13 02:00:50|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|2
1655085660000|2022-06-13 02:01:00|15108.3|15104.3|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|7
1655085670000|2022-06-13 02:01:10|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|4
1655085680000|2022-06-13 02:01:20|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|20
1655085690000|2022-06-13 02:01:30|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15111.4|15107.4|20
1655085700000|2022-06-13 02:01:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|4
1655085710000|2022-06-13 02:01:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|33
1655085720000|2022-06-13 02:02:00|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|3
1655085730000|2022-06-13 02:02:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|5
1655085740000|2022-06-13 02:02:20|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|2
1655085760000|2022-06-13 02:02:40|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|1
1655085770000|2022-06-13 02:02:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|7
1655085780000|2022-06-13 02:03:00|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|2
1655085800000|2022-06-13 02:03:20|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|1
1655085810000|2022-06-13 02:03:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655085840000|2022-06-13 02:04:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|2
1655085850000|2022-06-13 02:04:10|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|8
1655085890000|2022-06-13 02:04:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|0
1655085900000|2022-06-13 02:05:00|||||||||1
1655085910000|2022-06-13 02:05:10|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|11
1655085950000|2022-06-13 02:05:50|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|3
1655085970000|2022-06-13 02:06:10|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|6
1655085980000|2022-06-13 02:06:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|1
1655085990000|2022-06-13 02:06:30|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|0
1655086000000|2022-06-13 02:06:40|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|0
1655086010000|2022-06-13 02:06:50|15127|15123|15127|15123|15127|15123|15125.4|15121.4|24
1655086020000|2022-06-13 02:07:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15123.9|15119.9|5
1655086030000|2022-06-13 02:07:10|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|3
1655086040000|2022-06-13 02:07:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|3
1655086050000|2022-06-13 02:07:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655086060000|2022-06-13 02:07:40|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|5
1655086080000|2022-06-13 02:08:00|||||||||6
1655086090000|2022-06-13 02:08:10|||||||||2
1655086130000|2022-06-13 02:08:50|||||||||4
1655086160000|2022-06-13 02:09:20|||||||||5
1655086190000|2022-06-13 02:09:50|||||||||1
1655086200000|2022-06-13 02:10:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|3
1655086220000|2022-06-13 02:10:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655086230000|2022-06-13 02:10:30|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655086240000|2022-06-13 02:10:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655086260000|2022-06-13 02:11:00|15120.8|15116.8|15123.9|15119.9|15123.9|15119.9|15120.8|15116.8|14
1655086270000|2022-06-13 02:11:10|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|4
1655086280000|2022-06-13 02:11:20|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|5
1655086300000|2022-06-13 02:11:40|15127|15123|15127|15123|15127|15123|15127|15123|1
1655086310000|2022-06-13 02:11:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|0
1655086320000|2022-06-13 02:12:00|15122.3|15118.3|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|2
1655086330000|2022-06-13 02:12:10|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655086340000|2022-06-13 02:12:20|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|1
1655086360000|2022-06-13 02:12:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|7
1655086370000|2022-06-13 02:12:50|15127|15123|15127|15123|15127|15123|15127|15123|1
1655086380000|2022-06-13 02:13:00|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|1
1655086390000|2022-06-13 02:13:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655086400000|2022-06-13 02:13:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|2
1655086480000|2022-06-13 02:14:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|3
1655086490000|2022-06-13 02:14:50|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|1
1655086500000|2022-06-13 02:15:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655086510000|2022-06-13 02:15:10|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|10
1655086520000|2022-06-13 02:15:20|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|4
1655086530000|2022-06-13 02:15:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|10
1655086540000|2022-06-13 02:15:40|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|2
1655086550000|2022-06-13 02:15:50|15117.6|15113.6|15112.9|15108.9|15117.6|15113.6|15112.9|15108.9|11
1655086560000|2022-06-13 02:16:00|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|5
1655086570000|2022-06-13 02:16:10|15112.9|15108.9|15114.5|15110.5|15116.1|15112.1|15112.9|15108.9|5
1655086580000|2022-06-13 02:16:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|0
1655086590000|2022-06-13 02:16:30|||||||||1
1655086600000|2022-06-13 02:16:40|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655086610000|2022-06-13 02:16:50|||||||||1
1655086620000|2022-06-13 02:17:00|||||||||1
1655086630000|2022-06-13 02:17:10|15114.5|15110.5|15111.4|15107.4|15114.5|15110.5|15109.8|15105.8|10
1655086640000|2022-06-13 02:17:20|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655086660000|2022-06-13 02:17:40|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655086680000|2022-06-13 02:18:00|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|1
1655086700000|2022-06-13 02:18:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|1
1655086710000|2022-06-13 02:18:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|9
1655086730000|2022-06-13 02:18:50|||||||||13
1655086750000|2022-06-13 02:19:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|9
1655086760000|2022-06-13 02:19:20|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|2
1655086770000|2022-06-13 02:19:30|||||||||3
1655086780000|2022-06-13 02:19:40|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655086790000|2022-06-13 02:19:50|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|1
1655086800000|2022-06-13 02:20:00|||||||||3
1655086860000|2022-06-13 02:21:00|||||||||3
1655086870000|2022-06-13 02:21:10|||||||||3
1655086880000|2022-06-13 02:21:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|6
1655086890000|2022-06-13 02:21:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|3
1655086900000|2022-06-13 02:21:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|4
1655086910000|2022-06-13 02:21:50|15127|15123|15127|15123|15127|15123|15127|15123|2
1655086920000|2022-06-13 02:22:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|5
1655086930000|2022-06-13 02:22:10|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|6
1655086950000|2022-06-13 02:22:30|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|0
1655086960000|2022-06-13 02:22:40|15127|15123|15127|15123|15127|15123|15125.4|15121.4|2
1655086970000|2022-06-13 02:22:50|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|1
1655086980000|2022-06-13 02:23:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|6
1655086990000|2022-06-13 02:23:10|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|5
1655087000000|2022-06-13 02:23:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655087030000|2022-06-13 02:23:50|15127|15123|15127|15123|15127|15123|15125.4|15121.4|6
1655087040000|2022-06-13 02:24:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|2
1655087070000|2022-06-13 02:24:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655087090000|2022-06-13 02:24:50|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|6
1655087100000|2022-06-13 02:25:00|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|2
1655087110000|2022-06-13 02:25:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655087120000|2022-06-13 02:25:20|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|5
1655087130000|2022-06-13 02:25:30|15128.6|15124.6|15127|15123|15128.6|15124.6|15125.4|15121.4|1
1655087140000|2022-06-13 02:25:40|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|0
1655087150000|2022-06-13 02:25:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655087170000|2022-06-13 02:26:10|15127|15123|15127|15123|15127|15123|15125.4|15121.4|8
1655087190000|2022-06-13 02:26:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655087200000|2022-06-13 02:26:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|10
1655087210000|2022-06-13 02:26:50|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|0
1655087220000|2022-06-13 02:27:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|0
1655087230000|2022-06-13 02:27:10|||||||||7
1655087250000|2022-06-13 02:27:30|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|2
1655087260000|2022-06-13 02:27:40|||||||||14
1655087270000|2022-06-13 02:27:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|7
1655087280000|2022-06-13 02:28:00|||||||||5
1655087360000|2022-06-13 02:29:20|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|12
1655087370000|2022-06-13 02:29:30|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|0
1655087400000|2022-06-13 02:30:00|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|5
1655087420000|2022-06-13 02:30:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|3
1655087440000|2022-06-13 02:30:40|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|5
1655087450000|2022-06-13 02:30:50|||||||||7
1655087470000|2022-06-13 02:31:10|||||||||3
1655087490000|2022-06-13 02:31:30|||||||||1
1655087520000|2022-06-13 02:32:00|||||||||1
1655087530000|2022-06-13 02:32:10|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655087580000|2022-06-13 02:33:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|3
1655087620000|2022-06-13 02:33:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655087650000|2022-06-13 02:34:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|2
1655087660000|2022-06-13 02:34:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655087670000|2022-06-13 02:34:30|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|1
1655087680000|2022-06-13 02:34:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655087690000|2022-06-13 02:34:50|||||||||1
1655087700000|2022-06-13 02:35:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655087720000|2022-06-13 02:35:20|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655087730000|2022-06-13 02:35:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655087750000|2022-06-13 02:35:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655087780000|2022-06-13 02:36:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|1
1655087790000|2022-06-13 02:36:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655087810000|2022-06-13 02:36:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655087830000|2022-06-13 02:37:10|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|1
1655087840000|2022-06-13 02:37:20|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|5
1655087850000|2022-06-13 02:37:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655087870000|2022-06-13 02:37:50|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|2
1655087880000|2022-06-13 02:38:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655087890000|2022-06-13 02:38:10|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|1
1655087910000|2022-06-13 02:38:30|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|8
1655087950000|2022-06-13 02:39:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655087960000|2022-06-13 02:39:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|1
1655088000000|2022-06-13 02:40:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|15
1655088020000|2022-06-13 02:40:20|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|7
1655088040000|2022-06-13 02:40:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655088060000|2022-06-13 02:41:00|||||||||1
1655088080000|2022-06-13 02:41:20|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|0
1655088100000|2022-06-13 02:41:40|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|17
1655088120000|2022-06-13 02:42:00|||||||||2
1655088180000|2022-06-13 02:43:00|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|7
1655088190000|2022-06-13 02:43:10|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|0
1655088200000|2022-06-13 02:43:20|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|5
1655088220000|2022-06-13 02:43:40|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|10
1655088230000|2022-06-13 02:43:50|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|24
1655088240000|2022-06-13 02:44:00|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|3
1655088250000|2022-06-13 02:44:10|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|2
1655088260000|2022-06-13 02:44:20|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|1
1655088270000|2022-06-13 02:44:30|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|3
1655088300000|2022-06-13 02:45:00|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|1
1655088310000|2022-06-13 02:45:10|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655088320000|2022-06-13 02:45:20|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|1
1655088330000|2022-06-13 02:45:30|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|1
1655088410000|2022-06-13 02:46:50|||||||||3
1655088420000|2022-06-13 02:47:00|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|0
1655088430000|2022-06-13 02:47:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655088450000|2022-06-13 02:47:30|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|0
1655088460000|2022-06-13 02:47:40|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|2
1655088480000|2022-06-13 02:48:00|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655088490000|2022-06-13 02:48:10|||||||||4
1655088510000|2022-06-13 02:48:30|||||||||3
1655088520000|2022-06-13 02:48:40|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|4
1655088530000|2022-06-13 02:48:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|3
1655088540000|2022-06-13 02:49:00|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|4
1655088560000|2022-06-13 02:49:20|||||||||3
1655088570000|2022-06-13 02:49:30|||||||||9
1655088580000|2022-06-13 02:49:40|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|5
1655088590000|2022-06-13 02:49:50|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|5
1655088620000|2022-06-13 02:50:20|||||||||4
1655088660000|2022-06-13 02:51:00|15152|15148|15152|15148|15153.6|15149.6|15150.4|15146.4|7
1655088670000|2022-06-13 02:51:10|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|12
1655088680000|2022-06-13 02:51:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|9
1655088690000|2022-06-13 02:51:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|5
1655088710000|2022-06-13 02:51:50|||||||||3
1655088720000|2022-06-13 02:52:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|4
1655088730000|2022-06-13 02:52:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1655088740000|2022-06-13 02:52:20|||||||||17
1655088750000|2022-06-13 02:52:30|||||||||9
1655088760000|2022-06-13 02:52:40|||||||||9
1655088780000|2022-06-13 02:53:00|||||||||1
1655088790000|2022-06-13 02:53:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|3
1655088800000|2022-06-13 02:53:20|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|24
1655088810000|2022-06-13 02:53:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1655088820000|2022-06-13 02:53:40|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|37
1655088830000|2022-06-13 02:53:50|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|25
1655088840000|2022-06-13 02:54:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|20
1655088850000|2022-06-13 02:54:10|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|13
1655088860000|2022-06-13 02:54:20|||||||||1
1655088900000|2022-06-13 02:55:00|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|28
1655088940000|2022-06-13 02:55:40|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|13
1655088950000|2022-06-13 02:55:50|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|23
1655088960000|2022-06-13 02:56:00|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|6
1655088980000|2022-06-13 02:56:20|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|5
1655088990000|2022-06-13 02:56:30|15156.7|15152.7|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|23
1655089000000|2022-06-13 02:56:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655089010000|2022-06-13 02:56:50|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|1
1655089020000|2022-06-13 02:57:00|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|0
1655089040000|2022-06-13 02:57:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655089050000|2022-06-13 02:57:30|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655089080000|2022-06-13 02:58:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655089100000|2022-06-13 02:58:20|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|2
1655089130000|2022-06-13 02:58:50|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|2
1655089140000|2022-06-13 02:59:00|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1655089160000|2022-06-13 02:59:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655089170000|2022-06-13 02:59:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1655089180000|2022-06-13 02:59:40|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1655089200000|2022-06-13 03:00:00|15162.9|15158.9|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|0
1655089230000|2022-06-13 03:00:30|15162.9|15158.9|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|2
1655089270000|2022-06-13 03:01:10|||||||||5
1655089280000|2022-06-13 03:01:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15
1655089290000|2022-06-13 03:01:30|||||||||6
1655089300000|2022-06-13 03:01:40|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|1
1655089310000|2022-06-13 03:01:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1655089340000|2022-06-13 03:02:20|||||||||1
1655089380000|2022-06-13 03:03:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|24
1655089400000|2022-06-13 03:03:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655089410000|2022-06-13 03:03:30|15164.5|15160.5|15167.6|15163.6|15167.6|15163.6|15164.5|15160.5|16
1655089420000|2022-06-13 03:03:40|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15161.4|15157.4|20
1655089430000|2022-06-13 03:03:50|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|1
1655089440000|2022-06-13 03:04:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1655089450000|2022-06-13 03:04:10|||||||||1
1655089470000|2022-06-13 03:04:30|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|4
1655089490000|2022-06-13 03:04:50|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|1
1655089530000|2022-06-13 03:05:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|0
1655089540000|2022-06-13 03:05:40|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|3
1655089560000|2022-06-13 03:06:00|15162.9|15158.9|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|0
1655089570000|2022-06-13 03:06:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|6
1655089580000|2022-06-13 03:06:20|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|6
1655089590000|2022-06-13 03:06:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1655089670000|2022-06-13 03:07:50|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|11
1655089680000|2022-06-13 03:08:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|9
1655089690000|2022-06-13 03:08:10|15169.2|15165.2|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|25
1655089700000|2022-06-13 03:08:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1655089710000|2022-06-13 03:08:30|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|0
1655089720000|2022-06-13 03:08:40|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|0
1655089740000|2022-06-13 03:09:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|7
1655089830000|2022-06-13 03:10:30|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|11
1655089840000|2022-06-13 03:10:40|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|24
1655089850000|2022-06-13 03:10:50|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1655089860000|2022-06-13 03:11:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|2
1655089870000|2022-06-13 03:11:10|15162.9|15158.9|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|0
1655089890000|2022-06-13 03:11:30|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|8
1655089910000|2022-06-13 03:11:50|||||||||1
1655089930000|2022-06-13 03:12:10|||||||||5
1655089940000|2022-06-13 03:12:20|||||||||1
1655090000000|2022-06-13 03:13:20|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|1
1655090020000|2022-06-13 03:13:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655090040000|2022-06-13 03:14:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|2
1655090050000|2022-06-13 03:14:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1655090060000|2022-06-13 03:14:20|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1655090080000|2022-06-13 03:14:40|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|1
1655090090000|2022-06-13 03:14:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655090110000|2022-06-13 03:15:10|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1655090120000|2022-06-13 03:15:20|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|1
1655090130000|2022-06-13 03:15:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655090150000|2022-06-13 03:15:50|15158.3|15154.3|15159.8|15155.8|15161.4|15157.4|15158.3|15154.3|15
1655090160000|2022-06-13 03:16:00|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|1
1655090170000|2022-06-13 03:16:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|3
1655090180000|2022-06-13 03:16:20|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655090190000|2022-06-13 03:16:30|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655090200000|2022-06-13 03:16:40|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|1
1655090210000|2022-06-13 03:16:50|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|0
1655090220000|2022-06-13 03:17:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|1
1655090230000|2022-06-13 03:17:10|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|3
1655090240000|2022-06-13 03:17:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655090250000|2022-06-13 03:17:30|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655090270000|2022-06-13 03:17:50|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|0
1655090280000|2022-06-13 03:18:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655090340000|2022-06-13 03:19:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|7
1655090360000|2022-06-13 03:19:20|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|25
1655090390000|2022-06-13 03:19:50|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1655090400000|2022-06-13 03:20:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1655090420000|2022-06-13 03:20:20|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|0
1655090460000|2022-06-13 03:21:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|2
1655090520000|2022-06-13 03:22:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|3
1655090550000|2022-06-13 03:22:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|3
1655090560000|2022-06-13 03:22:40|||||||||4
1655090650000|2022-06-13 03:24:10|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|6
1655090670000|2022-06-13 03:24:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655090690000|2022-06-13 03:24:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|2
1655090700000|2022-06-13 03:25:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|16
1655090720000|2022-06-13 03:25:20|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|1
1655090730000|2022-06-13 03:25:30|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|1
1655090770000|2022-06-13 03:26:10|||||||||3
1655090780000|2022-06-13 03:26:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|6
1655090800000|2022-06-13 03:26:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655090880000|2022-06-13 03:28:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|2
1655090890000|2022-06-13 03:28:10|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|1
1655090900000|2022-06-13 03:28:20|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|10
1655090960000|2022-06-13 03:29:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|4
1655091050000|2022-06-13 03:30:50|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|6
1655091060000|2022-06-13 03:31:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|4
1655091090000|2022-06-13 03:31:30|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|5
1655091100000|2022-06-13 03:31:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655091110000|2022-06-13 03:31:50|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|0
1655091120000|2022-06-13 03:32:00|||||||||1
1655091180000|2022-06-13 03:33:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|2
1655091200000|2022-06-13 03:33:20|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|2
1655091210000|2022-06-13 03:33:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655091280000|2022-06-13 03:34:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|3
1655091290000|2022-06-13 03:34:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655091340000|2022-06-13 03:35:40|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|0
1655091350000|2022-06-13 03:35:50|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|1
1655091380000|2022-06-13 03:36:20|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655091400000|2022-06-13 03:36:40|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|0
1655091410000|2022-06-13 03:36:50|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|6
1655091420000|2022-06-13 03:37:00|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|1
1655091430000|2022-06-13 03:37:10|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|4
1655091440000|2022-06-13 03:37:20|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|1
1655091490000|2022-06-13 03:38:10|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|7
1655091500000|2022-06-13 03:38:20|||||||||1
1655091510000|2022-06-13 03:38:30|||||||||3
1655091560000|2022-06-13 03:39:20|||||||||11
1655091580000|2022-06-13 03:39:40|||||||||2
1655091610000|2022-06-13 03:40:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|6
1655091630000|2022-06-13 03:40:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|19
1655091660000|2022-06-13 03:41:00|15152|15148|15152|15148|15152|15148|15152|15148|5
1655091690000|2022-06-13 03:41:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655091700000|2022-06-13 03:41:40|15152|15148|15152|15148|15152|15148|15152|15148|0
1655091720000|2022-06-13 03:42:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655091730000|2022-06-13 03:42:10|15152|15148|15152|15148|15152|15148|15152|15148|0
1655091740000|2022-06-13 03:42:20|15153.6|15149.6|15152|15148|15153.6|15149.6|15150.4|15146.4|2
1655091770000|2022-06-13 03:42:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655091780000|2022-06-13 03:43:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|9
1655091800000|2022-06-13 03:43:20|||||||||2
1655091820000|2022-06-13 03:43:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|13
1655091830000|2022-06-13 03:43:50|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|0
1655091870000|2022-06-13 03:44:30|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655091880000|2022-06-13 03:44:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|11
1655091890000|2022-06-13 03:44:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655091900000|2022-06-13 03:45:00|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|0
1655091910000|2022-06-13 03:45:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655091930000|2022-06-13 03:45:30|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|1
1655091960000|2022-06-13 03:46:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655091990000|2022-06-13 03:46:30|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|1
1655092000000|2022-06-13 03:46:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655092060000|2022-06-13 03:47:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655092100000|2022-06-13 03:48:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655092120000|2022-06-13 03:48:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655092130000|2022-06-13 03:48:50|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655092140000|2022-06-13 03:49:00|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655092150000|2022-06-13 03:49:10|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655092160000|2022-06-13 03:49:20|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|2
1655092180000|2022-06-13 03:49:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655092200000|2022-06-13 03:50:00|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655092220000|2022-06-13 03:50:20|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|1
1655092230000|2022-06-13 03:50:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655092240000|2022-06-13 03:50:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|3
1655092250000|2022-06-13 03:50:50|15150.4|15146.4|15152|15148|15152|15148|15150.4|15146.4|1
1655092260000|2022-06-13 03:51:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655092420000|2022-06-13 03:53:40|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|0
1655092460000|2022-06-13 03:54:20|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|5
1655092470000|2022-06-13 03:54:30|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655092520000|2022-06-13 03:55:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655092570000|2022-06-13 03:56:10|15152|15148|15152|15148|15152|15148|15152|15148|0
1655092580000|2022-06-13 03:56:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655092610000|2022-06-13 03:56:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|13
1655092620000|2022-06-13 03:57:00|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|3
1655092640000|2022-06-13 03:57:20|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655092650000|2022-06-13 03:57:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655092670000|2022-06-13 03:57:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655092780000|2022-06-13 03:59:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655092790000|2022-06-13 03:59:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|1
1655092860000|2022-06-13 04:01:00|15147.3|15143.3|15142.6|15138.6|15147.3|15143.3|15142.6|15138.6|10
1655092870000|2022-06-13 04:01:10|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|0
1655092880000|2022-06-13 04:01:20|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655093030000|2022-06-13 04:03:50|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|9
1655093080000|2022-06-13 04:04:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|8
1655093150000|2022-06-13 04:05:50|||||||||11
1655093170000|2022-06-13 04:06:10|||||||||3
1655093190000|2022-06-13 04:06:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|8
1655093220000|2022-06-13 04:07:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|17
1655093230000|2022-06-13 04:07:10|15152|15148|15147.3|15143.3|15152|15148|15147.3|15143.3|8
1655093240000|2022-06-13 04:07:20|15148.9|15144.9|15152|15148|15152|15148|15148.9|15144.9|2
1655093290000|2022-06-13 04:08:10|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655093300000|2022-06-13 04:08:20|15152|15148|15152|15148|15152|15148|15152|15148|0
1655093310000|2022-06-13 04:08:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655093320000|2022-06-13 04:08:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655093340000|2022-06-13 04:09:00|15148.9|15144.9|15152|15148|15152|15148|15148.9|15144.9|2
1655093350000|2022-06-13 04:09:10|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|17
1655093360000|2022-06-13 04:09:20|15152|15148|15152|15148|15152|15148|15152|15148|3
1655093380000|2022-06-13 04:09:40|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|34
1655093390000|2022-06-13 04:09:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|6
1655093400000|2022-06-13 04:10:00|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|1
1655093410000|2022-06-13 04:10:10|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|13
1655093420000|2022-06-13 04:10:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|1
1655093430000|2022-06-13 04:10:30|||||||||8
1655093440000|2022-06-13 04:10:40|||||||||13
1655093470000|2022-06-13 04:11:10|||||||||8
1655093480000|2022-06-13 04:11:20|||||||||2
1655093490000|2022-06-13 04:11:30|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|0
1655093560000|2022-06-13 04:12:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655093570000|2022-06-13 04:12:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655093650000|2022-06-13 04:14:10|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|3
1655093660000|2022-06-13 04:14:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|2
1655093670000|2022-06-13 04:14:30|||||||||4
1655093710000|2022-06-13 04:15:10|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|4
1655093750000|2022-06-13 04:15:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655093760000|2022-06-13 04:16:00|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|2
1655093770000|2022-06-13 04:16:10|||||||||2
1655093780000|2022-06-13 04:16:20|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|10
1655093820000|2022-06-13 04:17:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|5
1655093830000|2022-06-13 04:17:10|15152|15148|15152|15148|15153.6|15149.6|15152|15148|2
1655093840000|2022-06-13 04:17:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655093860000|2022-06-13 04:17:40|15152|15148|15152|15148|15152|15148|15152|15148|6
1655093890000|2022-06-13 04:18:10|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655093940000|2022-06-13 04:19:00|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|0
1655093960000|2022-06-13 04:19:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|12
1655093990000|2022-06-13 04:19:50|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|0
1655094000000|2022-06-13 04:20:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|1
1655094010000|2022-06-13 04:20:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|3
1655094070000|2022-06-13 04:21:10|||||||||2
1655094080000|2022-06-13 04:21:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|20
1655094090000|2022-06-13 04:21:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|0
1655094100000|2022-06-13 04:21:40|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|1
1655094110000|2022-06-13 04:21:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655094190000|2022-06-13 04:23:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|30
1655094200000|2022-06-13 04:23:20|||||||||1
1655094210000|2022-06-13 04:23:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|24
1655094230000|2022-06-13 04:23:50|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|15
1655094270000|2022-06-13 04:24:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|16
1655094290000|2022-06-13 04:24:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|35
1655094300000|2022-06-13 04:25:00|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|13
1655094310000|2022-06-13 04:25:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|9
1655094330000|2022-06-13 04:25:30|||||||||1
1655094340000|2022-06-13 04:25:40|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|13
1655094350000|2022-06-13 04:25:50|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1655094370000|2022-06-13 04:26:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|3
1655094380000|2022-06-13 04:26:20|||||||||1
1655094400000|2022-06-13 04:26:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|4
1655094410000|2022-06-13 04:26:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|2
1655094430000|2022-06-13 04:27:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|4
1655094450000|2022-06-13 04:27:30|||||||||7
1655094480000|2022-06-13 04:28:00|||||||||4
1655094490000|2022-06-13 04:28:10|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|3
1655094500000|2022-06-13 04:28:20|15166.1|15162.1|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|0
1655094520000|2022-06-13 04:28:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655094530000|2022-06-13 04:28:50|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|20
1655094550000|2022-06-13 04:29:10|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|21
1655094580000|2022-06-13 04:29:40|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|0
1655094590000|2022-06-13 04:29:50|15162.9|15158.9|15164.5|15160.5|15166.1|15162.1|15162.9|15158.9|27
1655094600000|2022-06-13 04:30:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655094630000|2022-06-13 04:30:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|17
1655094680000|2022-06-13 04:31:20|||||||||1
1655094690000|2022-06-13 04:31:30|||||||||13
1655094710000|2022-06-13 04:31:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|14
1655094720000|2022-06-13 04:32:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|12
1655094750000|2022-06-13 04:32:30|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|26
1655094760000|2022-06-13 04:32:40|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|35
1655094770000|2022-06-13 04:32:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|13
1655094780000|2022-06-13 04:33:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|11
1655094800000|2022-06-13 04:33:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|7
1655094810000|2022-06-13 04:33:30|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|2
1655094820000|2022-06-13 04:33:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|3
1655094830000|2022-06-13 04:33:50|||||||||1
1655094840000|2022-06-13 04:34:00|||||||||2
1655094850000|2022-06-13 04:34:10|||||||||1
1655094860000|2022-06-13 04:34:20|||||||||1
1655094870000|2022-06-13 04:34:30|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|35
1655094880000|2022-06-13 04:34:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655094890000|2022-06-13 04:34:50|||||||||1
1655094900000|2022-06-13 04:35:00|||||||||1
1655094920000|2022-06-13 04:35:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|12
1655094960000|2022-06-13 04:36:00|||||||||2
1655094970000|2022-06-13 04:36:10|||||||||3
1655094980000|2022-06-13 04:36:20|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|14
1655095010000|2022-06-13 04:36:50|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|1
1655095020000|2022-06-13 04:37:00|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|0
1655095030000|2022-06-13 04:37:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1655095040000|2022-06-13 04:37:20|||||||||2
1655095050000|2022-06-13 04:37:30|||||||||2
1655095060000|2022-06-13 04:37:40|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|0
1655095070000|2022-06-13 04:37:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|2
1655095080000|2022-06-13 04:38:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|0
1655095100000|2022-06-13 04:38:20|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|0
1655095120000|2022-06-13 04:38:40|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1655095150000|2022-06-13 04:39:10|15159.8|15155.8|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|13
1655095160000|2022-06-13 04:39:20|||||||||9
1655095190000|2022-06-13 04:39:50|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|3
1655095210000|2022-06-13 04:40:10|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|2
1655095240000|2022-06-13 04:40:40|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655095270000|2022-06-13 04:41:10|15155.1|15151.1|15150.4|15146.4|15155.1|15151.1|15150.4|15146.4|6
1655095280000|2022-06-13 04:41:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|4
1655095300000|2022-06-13 04:41:40|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|5
1655095310000|2022-06-13 04:41:50|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|0
1655095320000|2022-06-13 04:42:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|2
1655095330000|2022-06-13 04:42:10|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|0
1655095350000|2022-06-13 04:42:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655095360000|2022-06-13 04:42:40|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|0
1655095400000|2022-06-13 04:43:20|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|3
1655095410000|2022-06-13 04:43:30|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655095420000|2022-06-13 04:43:40|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|0
1655095430000|2022-06-13 04:43:50|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655095440000|2022-06-13 04:44:00|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|2
1655095450000|2022-06-13 04:44:10|15156.7|15152.7|15159.8|15155.8|15161.4|15157.4|15156.7|15152.7|14
1655095480000|2022-06-13 04:44:40|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|3
1655095490000|2022-06-13 04:44:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655095500000|2022-06-13 04:45:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|11
1655095510000|2022-06-13 04:45:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655095620000|2022-06-13 04:47:00|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655095630000|2022-06-13 04:47:10|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|2
1655095650000|2022-06-13 04:47:30|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|0
1655095660000|2022-06-13 04:47:40|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655095710000|2022-06-13 04:48:30|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655095780000|2022-06-13 04:49:40|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|0
1655095810000|2022-06-13 04:50:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|2
1655095900000|2022-06-13 04:51:40|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655095920000|2022-06-13 04:52:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655095950000|2022-06-13 04:52:30|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|3
1655095960000|2022-06-13 04:52:40|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|0
1655095970000|2022-06-13 04:52:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655095990000|2022-06-13 04:53:10|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|0
1655096070000|2022-06-13 04:54:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|3
1655096090000|2022-06-13 04:54:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|2
1655096100000|2022-06-13 04:55:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|9
1655096110000|2022-06-13 04:55:10|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|0
1655096120000|2022-06-13 04:55:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655096140000|2022-06-13 04:55:40|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|3
1655096150000|2022-06-13 04:55:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655096170000|2022-06-13 04:56:10|15153.6|15149.6|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|13
1655096210000|2022-06-13 04:56:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655096220000|2022-06-13 04:57:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|5
1655096230000|2022-06-13 04:57:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|2
1655096270000|2022-06-13 04:57:50|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|0
1655096280000|2022-06-13 04:58:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|0
1655096290000|2022-06-13 04:58:10|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655096340000|2022-06-13 04:59:00|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|0
1655096380000|2022-06-13 04:59:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655096400000|2022-06-13 05:00:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|0
1655096410000|2022-06-13 05:00:10|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|8
1655096420000|2022-06-13 05:00:20|15162.9|15158.9|15170.8|15166.8|15170.8|15166.8|15161.4|15157.4|13
1655096430000|2022-06-13 05:00:30|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|4
1655096440000|2022-06-13 05:00:40|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15167.6|15163.6|2
1655096450000|2022-06-13 05:00:50|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|3
1655096460000|2022-06-13 05:01:00|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|2
1655096470000|2022-06-13 05:01:10|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|1
1655096480000|2022-06-13 05:01:20|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|21
1655096490000|2022-06-13 05:01:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1655096500000|2022-06-13 05:01:40|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|4
1655096510000|2022-06-13 05:01:50|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|3
1655096520000|2022-06-13 05:02:00|15172.3|15168.3|15170.8|15166.8|15173.9|15169.9|15170.8|15166.8|10
1655096530000|2022-06-13 05:02:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1655096540000|2022-06-13 05:02:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655096550000|2022-06-13 05:02:30|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|2
1655096560000|2022-06-13 05:02:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655096570000|2022-06-13 05:02:50|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|1
1655096580000|2022-06-13 05:03:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1655096600000|2022-06-13 05:03:20|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|4
1655096610000|2022-06-13 05:03:30|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|1
1655096630000|2022-06-13 05:03:50|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|8
1655096640000|2022-06-13 05:04:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1655096660000|2022-06-13 05:04:20|||||||||2
1655096690000|2022-06-13 05:04:50|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|1
1655096700000|2022-06-13 05:05:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|1
1655096710000|2022-06-13 05:05:10|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|15
1655096720000|2022-06-13 05:05:20|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|0
1655096730000|2022-06-13 05:05:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655096740000|2022-06-13 05:05:40|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|7
1655096750000|2022-06-13 05:05:50|||||||||2
1655096770000|2022-06-13 05:06:10|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|4
1655096790000|2022-06-13 05:06:30|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|5
1655096800000|2022-06-13 05:06:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|3
1655096810000|2022-06-13 05:06:50|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|39
1655096820000|2022-06-13 05:07:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|3
1655096840000|2022-06-13 05:07:20|||||||||2
1655096850000|2022-06-13 05:07:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655096880000|2022-06-13 05:08:00|15177|15173|15177|15173|15177|15173|15177|15173|0
1655096890000|2022-06-13 05:08:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1655096920000|2022-06-13 05:08:40|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|5
1655096940000|2022-06-13 05:09:00|15177|15173|15177|15173|15178.6|15174.6|15175.4|15171.4|1
1655096950000|2022-06-13 05:09:10|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|0
1655096960000|2022-06-13 05:09:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|9
1655097010000|2022-06-13 05:10:10|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|0
1655097020000|2022-06-13 05:10:20|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1655097030000|2022-06-13 05:10:30|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|0
1655097040000|2022-06-13 05:10:40|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|33
1655097060000|2022-06-13 05:11:00|15170.8|15166.8|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|11
1655097120000|2022-06-13 05:12:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|10
1655097160000|2022-06-13 05:12:40|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|2
1655097170000|2022-06-13 05:12:50|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655097200000|2022-06-13 05:13:20|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|2
1655097210000|2022-06-13 05:13:30|15177|15173|15177|15173|15177|15173|15177|15173|2
1655097230000|2022-06-13 05:13:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655097270000|2022-06-13 05:14:30|15173.9|15169.9|15178.6|15174.6|15178.6|15174.6|15173.9|15169.9|4
1655097280000|2022-06-13 05:14:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|0
1655097300000|2022-06-13 05:15:00|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|11
1655097320000|2022-06-13 05:15:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655097350000|2022-06-13 05:15:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655097360000|2022-06-13 05:16:00|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|0
1655097410000|2022-06-13 05:16:50|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|7
1655097420000|2022-06-13 05:17:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1655097430000|2022-06-13 05:17:10|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|6
1655097440000|2022-06-13 05:17:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|4
1655097450000|2022-06-13 05:17:30|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|9
1655097460000|2022-06-13 05:17:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|1
1655097470000|2022-06-13 05:17:50|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|3
1655097490000|2022-06-13 05:18:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|4
1655097500000|2022-06-13 05:18:20|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1655097510000|2022-06-13 05:18:30|||||||||4
1655097550000|2022-06-13 05:19:10|15189.5|15185.5|15186.4|15182.4|15189.5|15185.5|15186.4|15182.4|10
1655097560000|2022-06-13 05:19:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|1
1655097570000|2022-06-13 05:19:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|0
1655097580000|2022-06-13 05:19:40|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|2
1655097590000|2022-06-13 05:19:50|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|5
1655097600000|2022-06-13 05:20:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655097610000|2022-06-13 05:20:10|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655097630000|2022-06-13 05:20:30|15178.6|15174.6|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|13
1655097640000|2022-06-13 05:20:40|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|0
1655097660000|2022-06-13 05:21:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|4
1655097670000|2022-06-13 05:21:10|15177|15173|15177|15173|15177|15173|15177|15173|1
1655097690000|2022-06-13 05:21:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655097700000|2022-06-13 05:21:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1655097730000|2022-06-13 05:22:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|2
1655097740000|2022-06-13 05:22:20|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655097750000|2022-06-13 05:22:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|1
1655097760000|2022-06-13 05:22:40|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1655097810000|2022-06-13 05:23:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|3
1655097820000|2022-06-13 05:23:40|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|4
1655097830000|2022-06-13 05:23:50|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655097840000|2022-06-13 05:24:00|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|2
1655097860000|2022-06-13 05:24:20|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|0
1655097870000|2022-06-13 05:24:30|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|4
1655097900000|2022-06-13 05:25:00|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|33
1655097910000|2022-06-13 05:25:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1655097920000|2022-06-13 05:25:20|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|1
1655097950000|2022-06-13 05:25:50|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|1
1655097960000|2022-06-13 05:26:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|1
1655097970000|2022-06-13 05:26:10|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|3
1655097980000|2022-06-13 05:26:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|19
1655098010000|2022-06-13 05:26:50|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|8
1655098020000|2022-06-13 05:27:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|3
1655098030000|2022-06-13 05:27:10|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|1
1655098040000|2022-06-13 05:27:20|15187.9|15183.9|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|6
1655098050000|2022-06-13 05:27:30|||||||||5
1655098110000|2022-06-13 05:28:30|||||||||11
1655098120000|2022-06-13 05:28:40|||||||||7
1655098130000|2022-06-13 05:28:50|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|5
1655098140000|2022-06-13 05:29:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|5
1655098150000|2022-06-13 05:29:10|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|1
1655098160000|2022-06-13 05:29:20|15184.8|15180.8|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|1
1655098170000|2022-06-13 05:29:30|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1655098180000|2022-06-13 05:29:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655098190000|2022-06-13 05:29:50|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|4
1655098200000|2022-06-13 05:30:00|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|5
1655098210000|2022-06-13 05:30:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|6
1655098220000|2022-06-13 05:30:20|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655098230000|2022-06-13 05:30:30|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|5
1655098240000|2022-06-13 05:30:40|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|2
1655098250000|2022-06-13 05:30:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655098260000|2022-06-13 05:31:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655098290000|2022-06-13 05:31:30|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|1
1655098320000|2022-06-13 05:32:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|148
1655098330000|2022-06-13 05:32:10|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|0
1655098340000|2022-06-13 05:32:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655098390000|2022-06-13 05:33:10|||||||||2
1655098460000|2022-06-13 05:34:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|5
1655098470000|2022-06-13 05:34:30|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1655098480000|2022-06-13 05:34:40|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1655098510000|2022-06-13 05:35:10|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|0
1655098520000|2022-06-13 05:35:20|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|0
1655098550000|2022-06-13 05:35:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1655098560000|2022-06-13 05:36:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|7
1655098570000|2022-06-13 05:36:10|15180.1|15176.1|15183.3|15179.3|15183.3|15179.3|15178.6|15174.6|5
1655098580000|2022-06-13 05:36:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655098590000|2022-06-13 05:36:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|4
1655098600000|2022-06-13 05:36:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655098610000|2022-06-13 05:36:50|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|2
1655098620000|2022-06-13 05:37:00|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|0
1655098630000|2022-06-13 05:37:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655098640000|2022-06-13 05:37:20|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|6
1655098650000|2022-06-13 05:37:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1655098660000|2022-06-13 05:37:40|15181.7|15177.7|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|3
1655098680000|2022-06-13 05:38:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655098690000|2022-06-13 05:38:10|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|0
1655098700000|2022-06-13 05:38:20|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|0
1655098710000|2022-06-13 05:38:30|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655098730000|2022-06-13 05:38:50|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|5
1655098750000|2022-06-13 05:39:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655098770000|2022-06-13 05:39:30|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|3
1655098780000|2022-06-13 05:39:40|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655098790000|2022-06-13 05:39:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|10
1655098810000|2022-06-13 05:40:10|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|7
1655098820000|2022-06-13 05:40:20|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|7
1655098830000|2022-06-13 05:40:30|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|0
1655098840000|2022-06-13 05:40:40|||||||||5
1655098890000|2022-06-13 05:41:30|||||||||4
1655098910000|2022-06-13 05:41:50|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|1
1655098950000|2022-06-13 05:42:30|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|0
1655098960000|2022-06-13 05:42:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655098970000|2022-06-13 05:42:50|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|3
1655098980000|2022-06-13 05:43:00|||||||||1
1655099000000|2022-06-13 05:43:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|1
1655099030000|2022-06-13 05:43:50|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1655099040000|2022-06-13 05:44:00|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|3
1655099050000|2022-06-13 05:44:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655099060000|2022-06-13 05:44:20|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|14
1655099070000|2022-06-13 05:44:30|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15177|15173|8
1655099080000|2022-06-13 05:44:40|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|2
1655099090000|2022-06-13 05:44:50|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|1
1655099140000|2022-06-13 05:45:40|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|6
1655099150000|2022-06-13 05:45:50|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1655099160000|2022-06-13 05:46:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|2
1655099170000|2022-06-13 05:46:10|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|5
1655099180000|2022-06-13 05:46:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1655099190000|2022-06-13 05:46:30|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|6
1655099200000|2022-06-13 05:46:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|4
1655099210000|2022-06-13 05:46:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|9
1655099220000|2022-06-13 05:47:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|7
1655099250000|2022-06-13 05:47:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|4
1655099280000|2022-06-13 05:48:00|||||||||1
1655099300000|2022-06-13 05:48:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|2
1655099310000|2022-06-13 05:48:30|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|10
1655099330000|2022-06-13 05:48:50|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|1
1655099340000|2022-06-13 05:49:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|1
1655099350000|2022-06-13 05:49:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|5
1655099370000|2022-06-13 05:49:30|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|10
1655099380000|2022-06-13 05:49:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|5
1655099390000|2022-06-13 05:49:50|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|1
1655099400000|2022-06-13 05:50:00|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|4
1655099410000|2022-06-13 05:50:10|15192.6|15188.6|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|2
1655099420000|2022-06-13 05:50:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|8
1655099430000|2022-06-13 05:50:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|1
1655099470000|2022-06-13 05:51:10|||||||||1
1655099480000|2022-06-13 05:51:20|||||||||1
1655099490000|2022-06-13 05:51:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|1
1655099500000|2022-06-13 05:51:40|||||||||5
1655099510000|2022-06-13 05:51:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|0
1655099530000|2022-06-13 05:52:10|||||||||2
1655099550000|2022-06-13 05:52:30|||||||||1
1655099560000|2022-06-13 05:52:40|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|7
1655099570000|2022-06-13 05:52:50|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|0
1655099580000|2022-06-13 05:53:00|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|1
1655099590000|2022-06-13 05:53:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|9
1655099620000|2022-06-13 05:53:40|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|2
1655099640000|2022-06-13 05:54:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655099650000|2022-06-13 05:54:10|||||||||1
1655099660000|2022-06-13 05:54:20|15183.3|15179.3|15178.6|15174.6|15183.3|15179.3|15178.6|15174.6|14
1655099690000|2022-06-13 05:54:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|10
1655099700000|2022-06-13 05:55:00|15183.3|15179.3|15186.4|15182.4|15187.9|15183.9|15181.7|15177.7|7
1655099710000|2022-06-13 05:55:10|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|1
1655099720000|2022-06-13 05:55:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|2
1655099730000|2022-06-13 05:55:30|15186.4|15182.4|15181.7|15177.7|15186.4|15182.4|15181.7|15177.7|25
1655099740000|2022-06-13 05:55:40|||||||||7
1655099750000|2022-06-13 05:55:50|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|16
1655099760000|2022-06-13 05:56:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15180.1|15176.1|4
1655099770000|2022-06-13 05:56:10|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|0
1655099790000|2022-06-13 05:56:30|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655099810000|2022-06-13 05:56:50|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|1
1655099820000|2022-06-13 05:57:00|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|1
1655099830000|2022-06-13 05:57:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|2
1655099840000|2022-06-13 05:57:20|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|4
1655099860000|2022-06-13 05:57:40|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|3
1655099870000|2022-06-13 05:57:50|||||||||5
1655099880000|2022-06-13 05:58:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|4
1655099890000|2022-06-13 05:58:10|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|1
1655099900000|2022-06-13 05:58:20|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|15
1655099910000|2022-06-13 05:58:30|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|3
1655099920000|2022-06-13 05:58:40|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|3
1655099930000|2022-06-13 05:58:50|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|13
1655099940000|2022-06-13 05:59:00|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|5
1655099950000|2022-06-13 05:59:10|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1655099970000|2022-06-13 05:59:30|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|1
1655099980000|2022-06-13 05:59:40|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|4
1655099990000|2022-06-13 05:59:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|2
1655100000000|2022-06-13 06:00:00|15186.4|15182.4|15191.1|15187.1|15192.6|15188.6|15184.8|15180.8|4
1655100010000|2022-06-13 06:00:10|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|15
1655100020000|2022-06-13 06:00:20|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|15
1655100030000|2022-06-13 06:00:30|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|48
1655100040000|2022-06-13 06:00:40|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|13
1655100050000|2022-06-13 06:00:50|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1655100060000|2022-06-13 06:01:00|15203.6|15199.6|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|32
1655100070000|2022-06-13 06:01:10|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|21
1655100080000|2022-06-13 06:01:20|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|21
1655100090000|2022-06-13 06:01:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|2
1655100100000|2022-06-13 06:01:40|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|11
1655100110000|2022-06-13 06:01:50|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15203.6|15199.6|10
1655100120000|2022-06-13 06:02:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|12
1655100130000|2022-06-13 06:02:10|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|43
1655100140000|2022-06-13 06:02:20|||||||||4
1655100150000|2022-06-13 06:02:30|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|5
1655100160000|2022-06-13 06:02:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|11
1655100170000|2022-06-13 06:02:50|||||||||8
1655100180000|2022-06-13 06:03:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|12
1655100190000|2022-06-13 06:03:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|6
1655100200000|2022-06-13 06:03:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|6
1655100210000|2022-06-13 06:03:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1655100220000|2022-06-13 06:03:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|8
1655100230000|2022-06-13 06:03:50|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|23
1655100240000|2022-06-13 06:04:00|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|7
1655100250000|2022-06-13 06:04:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|5
1655100260000|2022-06-13 06:04:20|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15211.4|15207.4|22
1655100270000|2022-06-13 06:04:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|1
1655100280000|2022-06-13 06:04:40|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|3
1655100290000|2022-06-13 06:04:50|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|12
1655100300000|2022-06-13 06:05:00|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|14
1655100310000|2022-06-13 06:05:10|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15203.6|15199.6|9
1655100340000|2022-06-13 06:05:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|2
1655100350000|2022-06-13 06:05:50|||||||||6
1655100360000|2022-06-13 06:06:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|11
1655100370000|2022-06-13 06:06:10|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|17
1655100380000|2022-06-13 06:06:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1655100390000|2022-06-13 06:06:30|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|5
1655100400000|2022-06-13 06:06:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|1
1655100410000|2022-06-13 06:06:50|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|3
1655100420000|2022-06-13 06:07:00|15198.9|15194.9|15195.8|15191.8|15200.4|15196.4|15194.2|15190.2|2
1655100430000|2022-06-13 06:07:10|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|2
1655100440000|2022-06-13 06:07:20|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|2
1655100450000|2022-06-13 06:07:30|15197.3|15193.3|15194.2|15190.2|15198.9|15194.9|15194.2|15190.2|18
1655100460000|2022-06-13 06:07:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|11
1655100480000|2022-06-13 06:08:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|6
1655100490000|2022-06-13 06:08:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|3
1655100500000|2022-06-13 06:08:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|7
1655100520000|2022-06-13 06:08:40|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|1
1655100540000|2022-06-13 06:09:00|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|3
1655100550000|2022-06-13 06:09:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|7
1655100560000|2022-06-13 06:09:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|2
1655100570000|2022-06-13 06:09:30|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|17
1655100580000|2022-06-13 06:09:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|24
1655100590000|2022-06-13 06:09:50|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|10
1655100600000|2022-06-13 06:10:00|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|8
1655100610000|2022-06-13 06:10:10|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|0
1655100620000|2022-06-13 06:10:20|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|8
1655100630000|2022-06-13 06:10:30|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|2
1655100640000|2022-06-13 06:10:40|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|4
1655100650000|2022-06-13 06:10:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1655100670000|2022-06-13 06:11:10|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|0
1655100680000|2022-06-13 06:11:20|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|5
1655100710000|2022-06-13 06:11:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|4
1655100730000|2022-06-13 06:12:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|9
1655100750000|2022-06-13 06:12:30|||||||||7
1655100760000|2022-06-13 06:12:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|6
1655100770000|2022-06-13 06:12:50|15195.8|15191.8|15200.4|15196.4|15203.6|15199.6|15195.8|15191.8|45
1655100780000|2022-06-13 06:13:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1655100820000|2022-06-13 06:13:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|3
1655100830000|2022-06-13 06:13:50|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|3
1655100840000|2022-06-13 06:14:00|15197.3|15193.3|15195.8|15191.8|15198.9|15194.9|15195.8|15191.8|9
1655100850000|2022-06-13 06:14:10|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|1
1655100860000|2022-06-13 06:14:20|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|0
1655100870000|2022-06-13 06:14:30|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|0
1655100880000|2022-06-13 06:14:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|1
1655100890000|2022-06-13 06:14:50|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|6
1655100910000|2022-06-13 06:15:10|||||||||17
1655100930000|2022-06-13 06:15:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|15
1655100940000|2022-06-13 06:15:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|1
1655100950000|2022-06-13 06:15:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|6
1655100960000|2022-06-13 06:16:00|||||||||4
1655100970000|2022-06-13 06:16:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|9
1655100980000|2022-06-13 06:16:20|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|8
1655100990000|2022-06-13 06:16:30|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|3
1655101000000|2022-06-13 06:16:40|15180.1|15176.1|15181.7|15177.7|15183.3|15179.3|15180.1|15176.1|0
1655101010000|2022-06-13 06:16:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|8
1655101020000|2022-06-13 06:17:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|3
1655101030000|2022-06-13 06:17:10|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|5
1655101050000|2022-06-13 06:17:30|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|3
1655101060000|2022-06-13 06:17:40|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655101070000|2022-06-13 06:17:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|4
1655101080000|2022-06-13 06:18:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|2
1655101090000|2022-06-13 06:18:10|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1655101100000|2022-06-13 06:18:20|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|5
1655101110000|2022-06-13 06:18:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1655101140000|2022-06-13 06:19:00|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|2
1655101160000|2022-06-13 06:19:20|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|3
1655101170000|2022-06-13 06:19:30|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|0
1655101190000|2022-06-13 06:19:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|2
1655101200000|2022-06-13 06:20:00|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|2
1655101210000|2022-06-13 06:20:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|3
1655101240000|2022-06-13 06:20:40|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|9
1655101250000|2022-06-13 06:20:50|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|1
1655101270000|2022-06-13 06:21:10|||||||||4
1655101310000|2022-06-13 06:21:50|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|4
1655101320000|2022-06-13 06:22:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1655101350000|2022-06-13 06:22:30|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|4
1655101360000|2022-06-13 06:22:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1655101370000|2022-06-13 06:22:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|5
1655101380000|2022-06-13 06:23:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|2
1655101400000|2022-06-13 06:23:20|||||||||12
1655101410000|2022-06-13 06:23:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|18
1655101420000|2022-06-13 06:23:40|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15189.5|15185.5|11
1655101430000|2022-06-13 06:23:50|15187.9|15183.9|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|14
1655101440000|2022-06-13 06:24:00|||||||||3
1655101450000|2022-06-13 06:24:10|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|6
1655101460000|2022-06-13 06:24:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|16
1655101470000|2022-06-13 06:24:30|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1655101480000|2022-06-13 06:24:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|1
1655101500000|2022-06-13 06:25:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|2
1655101510000|2022-06-13 06:25:10|||||||||4
1655101520000|2022-06-13 06:25:20|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|9
1655101530000|2022-06-13 06:25:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|8
1655101560000|2022-06-13 06:26:00|||||||||3
1655101580000|2022-06-13 06:26:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|17
1655101590000|2022-06-13 06:26:30|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|5
1655101600000|2022-06-13 06:26:40|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|7
1655101610000|2022-06-13 06:26:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|0
1655101620000|2022-06-13 06:27:00|15189.5|15185.5|15184.8|15180.8|15189.5|15185.5|15184.8|15180.8|7
1655101640000|2022-06-13 06:27:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|2
1655101650000|2022-06-13 06:27:30|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|22
1655101660000|2022-06-13 06:27:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655101670000|2022-06-13 06:27:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|3
1655101680000|2022-06-13 06:28:00|||||||||4
1655101690000|2022-06-13 06:28:10|||||||||5
1655101730000|2022-06-13 06:28:50|||||||||27
1655101760000|2022-06-13 06:29:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|4
1655101770000|2022-06-13 06:29:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|9
1655101780000|2022-06-13 06:29:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655101790000|2022-06-13 06:29:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|5
1655101800000|2022-06-13 06:30:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|4
1655101810000|2022-06-13 06:30:10|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|16
1655101820000|2022-06-13 06:30:20|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15180.1|15176.1|11
1655101830000|2022-06-13 06:30:30|15181.7|15177.7|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|28
1655101840000|2022-06-13 06:30:40|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|33
1655101860000|2022-06-13 06:31:00|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|8
1655101870000|2022-06-13 06:31:10|15181.7|15177.7|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|15
1655101880000|2022-06-13 06:31:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1655101890000|2022-06-13 06:31:30|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15183.3|15179.3|8
1655101900000|2022-06-13 06:31:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|1
1655101910000|2022-06-13 06:31:50|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|15
1655101920000|2022-06-13 06:32:00|||||||||12
1655101930000|2022-06-13 06:32:10|||||||||3
1655101940000|2022-06-13 06:32:20|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|18
1655101950000|2022-06-13 06:32:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|10
1655101960000|2022-06-13 06:32:40|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|23
1655101970000|2022-06-13 06:32:50|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15183.3|15179.3|6
1655101980000|2022-06-13 06:33:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|50
1655101990000|2022-06-13 06:33:10|||||||||3
1655102000000|2022-06-13 06:33:20|||||||||11
1655102010000|2022-06-13 06:33:30|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|11
1655102030000|2022-06-13 06:33:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|7
1655102040000|2022-06-13 06:34:00|15173.9|15169.9|15170.8|15166.8|15175.4|15171.4|15170.8|15166.8|9
1655102050000|2022-06-13 06:34:10|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|8
1655102060000|2022-06-13 06:34:20|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|9
1655102070000|2022-06-13 06:34:30|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|2
1655102080000|2022-06-13 06:34:40|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|11
1655102090000|2022-06-13 06:34:50|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|4
1655102100000|2022-06-13 06:35:00|||||||||31
1655102110000|2022-06-13 06:35:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|11
1655102120000|2022-06-13 06:35:20|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1655102130000|2022-06-13 06:35:30|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|2
1655102140000|2022-06-13 06:35:40|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|3
1655102150000|2022-06-13 06:35:50|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|5
1655102160000|2022-06-13 06:36:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|2
1655102170000|2022-06-13 06:36:10|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|10
1655102180000|2022-06-13 06:36:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|3
1655102190000|2022-06-13 06:36:30|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|17
1655102200000|2022-06-13 06:36:40|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|15
1655102210000|2022-06-13 06:36:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|11
1655102220000|2022-06-13 06:37:00|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|11
1655102230000|2022-06-13 06:37:10|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|17
1655102240000|2022-06-13 06:37:20|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|2
1655102260000|2022-06-13 06:37:40|15152|15148|15152|15148|15152|15148|15152|15148|1
1655102270000|2022-06-13 06:37:50|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15152|15148|5
1655102280000|2022-06-13 06:38:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|4
1655102290000|2022-06-13 06:38:10|15153.6|15149.6|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|7
1655102300000|2022-06-13 06:38:20|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|10
1655102310000|2022-06-13 06:38:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|15
1655102320000|2022-06-13 06:38:40|15158.3|15154.3|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|22
1655102330000|2022-06-13 06:38:50|||||||||3
1655102340000|2022-06-13 06:39:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|6
1655102350000|2022-06-13 06:39:10|||||||||3
1655102360000|2022-06-13 06:39:20|||||||||3
1655102370000|2022-06-13 06:39:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|8
1655102380000|2022-06-13 06:39:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|16
1655102390000|2022-06-13 06:39:50|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|12
1655102400000|2022-06-13 06:40:00|15167.6|15163.6|15161.4|15157.4|15167.6|15163.6|15161.4|15157.4|33
1655102410000|2022-06-13 06:40:10|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|13
1655102420000|2022-06-13 06:40:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|2
1655102430000|2022-06-13 06:40:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|4
1655102440000|2022-06-13 06:40:40|||||||||11
1655102450000|2022-06-13 06:40:50|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15158.3|15154.3|27
1655102460000|2022-06-13 06:41:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|7
1655102470000|2022-06-13 06:41:10|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|8
1655102480000|2022-06-13 06:41:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|20
1655102490000|2022-06-13 06:41:30|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|1
1655102500000|2022-06-13 06:41:40|15162.9|15158.9|15164.5|15160.5|15166.1|15162.1|15162.9|15158.9|5
1655102510000|2022-06-13 06:41:50|15162.9|15158.9|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|9
1655102520000|2022-06-13 06:42:00|15164.5|15160.5|15166.1|15162.1|15167.6|15163.6|15164.5|15160.5|12
1655102530000|2022-06-13 06:42:10|15164.5|15160.5|15159.8|15155.8|15164.5|15160.5|15159.8|15155.8|6
1655102540000|2022-06-13 06:42:20|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|4
1655102550000|2022-06-13 06:42:30|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|18
1655102560000|2022-06-13 06:42:40|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|7
1655102570000|2022-06-13 06:42:50|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|8
1655102580000|2022-06-13 06:43:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|14
1655102590000|2022-06-13 06:43:10|15148.9|15144.9|15150.4|15146.4|15152|15148|15147.3|15143.3|20
1655102600000|2022-06-13 06:43:20|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|21
1655102610000|2022-06-13 06:43:30|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|23
1655102620000|2022-06-13 06:43:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|4
1655102630000|2022-06-13 06:43:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|3
1655102640000|2022-06-13 06:44:00|||||||||5
1655102650000|2022-06-13 06:44:10|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|1
1655102660000|2022-06-13 06:44:20|15144.2|15140.2|15147.3|15143.3|15148.9|15144.9|15144.2|15140.2|11
1655102670000|2022-06-13 06:44:30|||||||||4
1655102680000|2022-06-13 06:44:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|4
1655102690000|2022-06-13 06:44:50|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15145.8|15141.8|0
1655102700000|2022-06-13 06:45:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|8
1655102710000|2022-06-13 06:45:10|15147.3|15143.3|15148.9|15144.9|15150.4|15146.4|15147.3|15143.3|14
1655102720000|2022-06-13 06:45:20|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|3
1655102730000|2022-06-13 06:45:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|39
1655102740000|2022-06-13 06:45:40|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|5
1655102750000|2022-06-13 06:45:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15
1655102760000|2022-06-13 06:46:00|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|5
1655102770000|2022-06-13 06:46:10|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|39
1655102780000|2022-06-13 06:46:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|5
1655102790000|2022-06-13 06:46:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|10
1655102800000|2022-06-13 06:46:40|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|4
1655102810000|2022-06-13 06:46:50|||||||||2
1655102820000|2022-06-13 06:47:00|||||||||9
1655102830000|2022-06-13 06:47:10|15159.8|15155.8|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|22
1655102840000|2022-06-13 06:47:20|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|2
1655102850000|2022-06-13 06:47:30|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|10
1655102860000|2022-06-13 06:47:40|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|5
1655102870000|2022-06-13 06:47:50|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|9
1655102880000|2022-06-13 06:48:00|15155.1|15151.1|15159.8|15155.8|15159.8|15155.8|15155.1|15151.1|4
1655102890000|2022-06-13 06:48:10|15158.3|15154.3|15162.9|15158.9|15162.9|15158.9|15158.3|15154.3|15
1655102910000|2022-06-13 06:48:30|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|12
1655102920000|2022-06-13 06:48:40|15162.9|15158.9|15158.3|15154.3|15162.9|15158.9|15158.3|15154.3|4
1655102930000|2022-06-13 06:48:50|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|6
1655102940000|2022-06-13 06:49:00|||||||||1
1655102950000|2022-06-13 06:49:10|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|7
1655102960000|2022-06-13 06:49:20|15158.3|15154.3|15153.6|15149.6|15158.3|15154.3|15153.6|15149.6|19
1655102970000|2022-06-13 06:49:30|15156.7|15152.7|15147.3|15143.3|15156.7|15152.7|15147.3|15143.3|45
1655102980000|2022-06-13 06:49:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|8
1655102990000|2022-06-13 06:49:50|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|2
1655103000000|2022-06-13 06:50:00|15142.6|15138.6|15144.2|15140.2|15145.8|15141.8|15142.6|15138.6|2
1655103010000|2022-06-13 06:50:10|||||||||2
1655103020000|2022-06-13 06:50:20|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|3
1655103030000|2022-06-13 06:50:30|15144.2|15140.2|15150.4|15146.4|15152|15148|15144.2|15140.2|18
1655103040000|2022-06-13 06:50:40|15152|15148|15150.4|15146.4|15152|15148|15148.9|15144.9|2
1655103050000|2022-06-13 06:50:50|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|8
1655103060000|2022-06-13 06:51:00|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|2
1655103070000|2022-06-13 06:51:10|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|29
1655103080000|2022-06-13 06:51:20|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|0
1655103090000|2022-06-13 06:51:30|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|0
1655103100000|2022-06-13 06:51:40|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|19
1655103110000|2022-06-13 06:51:50|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|4
1655103120000|2022-06-13 06:52:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|19
1655103130000|2022-06-13 06:52:10|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|5
1655103140000|2022-06-13 06:52:20|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|17
1655103150000|2022-06-13 06:52:30|15141.1|15137.1|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|6
1655103160000|2022-06-13 06:52:40|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|0
1655103180000|2022-06-13 06:53:00|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|11
1655103190000|2022-06-13 06:53:10|15139.5|15135.5|15137.9|15133.9|15141.1|15137.1|15136.4|15132.4|18
1655103200000|2022-06-13 06:53:20|15136.4|15132.4|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|9
1655103210000|2022-06-13 06:53:30|15144.2|15140.2|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|31
1655103230000|2022-06-13 06:53:50|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|1
1655103240000|2022-06-13 06:54:00|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|2
1655103250000|2022-06-13 06:54:10|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|9
1655103260000|2022-06-13 06:54:20|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|0
1655103270000|2022-06-13 06:54:30|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|6
1655103280000|2022-06-13 06:54:40|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|2
1655103290000|2022-06-13 06:54:50|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|6
1655103300000|2022-06-13 06:55:00|15148.9|15144.9|15144.2|15140.2|15148.9|15144.9|15144.2|15140.2|30
1655103310000|2022-06-13 06:55:10|15147.3|15143.3|15156.7|15152.7|15156.7|15152.7|15147.3|15143.3|39
1655103320000|2022-06-13 06:55:20|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|52
1655103330000|2022-06-13 06:55:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|21
1655103350000|2022-06-13 06:55:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|19
1655103360000|2022-06-13 06:56:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|19
1655103370000|2022-06-13 06:56:10|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|4
1655103380000|2022-06-13 06:56:20|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|8
1655103390000|2022-06-13 06:56:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|58
1655103400000|2022-06-13 06:56:40|||||||||7
1655103410000|2022-06-13 06:56:50|15156.7|15152.7|15147.3|15143.3|15156.7|15152.7|15147.3|15143.3|49
1655103420000|2022-06-13 06:57:00|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15147.3|15143.3|26
1655103430000|2022-06-13 06:57:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|3
1655103440000|2022-06-13 06:57:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|4
1655103450000|2022-06-13 06:57:30|15152|15148|15152|15148|15153.6|15149.6|15152|15148|2
1655103460000|2022-06-13 06:57:40|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|2
1655103470000|2022-06-13 06:57:50|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|2
1655103480000|2022-06-13 06:58:00|15155.1|15151.1|15156.7|15152.7|15159.8|15155.8|15155.1|15151.1|10
1655103490000|2022-06-13 06:58:10|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|3
1655103500000|2022-06-13 06:58:20|15150.4|15146.4|15153.6|15149.6|15155.1|15151.1|15150.4|15146.4|15
1655103510000|2022-06-13 06:58:30|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|2
1655103520000|2022-06-13 06:58:40|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|18
1655103530000|2022-06-13 06:58:50|||||||||7
1655103540000|2022-06-13 06:59:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|10
1655103550000|2022-06-13 06:59:10|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|40
1655103560000|2022-06-13 06:59:20|||||||||1
1655103570000|2022-06-13 06:59:30|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|9
1655103580000|2022-06-13 06:59:40|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|5
1655103590000|2022-06-13 06:59:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|7
1655103600000|2022-06-13 07:00:00|15159.8|15155.8|15150.4|15146.4|15162.9|15158.9|15147.3|15143.3|39
1655103610000|2022-06-13 07:00:10|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15141.1|15137.1|9
1655103620000|2022-06-13 07:00:20|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|14
1655103630000|2022-06-13 07:00:30|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15147.3|15143.3|11
1655103640000|2022-06-13 07:00:40|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|9
1655103650000|2022-06-13 07:00:50|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|11
1655103660000|2022-06-13 07:01:00|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|15
1655103670000|2022-06-13 07:01:10|15156.7|15152.7|15167.6|15163.6|15169.2|15165.2|15156.7|15152.7|53
1655103680000|2022-06-13 07:01:20|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|20
1655103690000|2022-06-13 07:01:30|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|16
1655103700000|2022-06-13 07:01:40|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|17
1655103710000|2022-06-13 07:01:50|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|24
1655103720000|2022-06-13 07:02:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|23
1655103730000|2022-06-13 07:02:10|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|32
1655103740000|2022-06-13 07:02:20|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|17
1655103750000|2022-06-13 07:02:30|15156.7|15152.7|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|30
1655103760000|2022-06-13 07:02:40|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|4
1655103770000|2022-06-13 07:02:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|2
1655103780000|2022-06-13 07:03:00|||||||||15
1655103790000|2022-06-13 07:03:10|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|18
1655103800000|2022-06-13 07:03:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|9
1655103810000|2022-06-13 07:03:30|15144.2|15140.2|15145.8|15141.8|15147.3|15143.3|15144.2|15140.2|48
1655103820000|2022-06-13 07:03:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|24
1655103830000|2022-06-13 07:03:50|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15147.3|15143.3|18
1655103840000|2022-06-13 07:04:00|15152|15148|15152|15148|15152|15148|15152|15148|4
1655103850000|2022-06-13 07:04:10|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|1
1655103860000|2022-06-13 07:04:20|15152|15148|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|15
1655103870000|2022-06-13 07:04:30|15152|15148|15147.3|15143.3|15152|15148|15147.3|15143.3|29
1655103880000|2022-06-13 07:04:40|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|4
1655103890000|2022-06-13 07:04:50|15148.9|15144.9|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|15
1655103900000|2022-06-13 07:05:00|||||||||14
1655103910000|2022-06-13 07:05:10|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15145.8|15141.8|12
1655103920000|2022-06-13 07:05:20|15147.3|15143.3|15148.9|15144.9|15150.4|15146.4|15147.3|15143.3|11
1655103930000|2022-06-13 07:05:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|11
1655103940000|2022-06-13 07:05:40|15153.6|15149.6|15153.6|15149.6|15158.3|15154.3|15153.6|15149.6|23
1655103950000|2022-06-13 07:05:50|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|5
1655103960000|2022-06-13 07:06:00|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15145.8|15141.8|34
1655103970000|2022-06-13 07:06:10|||||||||2
1655103980000|2022-06-13 07:06:20|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|11
1655103990000|2022-06-13 07:06:30|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15148.9|15144.9|36
1655104000000|2022-06-13 07:06:40|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|16
1655104010000|2022-06-13 07:06:50|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|28
1655104020000|2022-06-13 07:07:00|15145.8|15141.8|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|28
1655104030000|2022-06-13 07:07:10|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|9
1655104040000|2022-06-13 07:07:20|15144.2|15140.2|15145.8|15141.8|15147.3|15143.3|15144.2|15140.2|10
1655104050000|2022-06-13 07:07:30|15147.3|15143.3|15152|15148|15152|15148|15145.8|15141.8|7
1655104060000|2022-06-13 07:07:40|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|7
1655104070000|2022-06-13 07:07:50|15155.1|15151.1|15156.7|15152.7|15158.3|15154.3|15153.6|15149.6|9
1655104080000|2022-06-13 07:08:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|7
1655104090000|2022-06-13 07:08:10|15161.4|15157.4|15156.7|15152.7|15161.4|15157.4|15156.7|15152.7|7
1655104100000|2022-06-13 07:08:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|3
1655104110000|2022-06-13 07:08:30|15152|15148|15153.6|15149.6|15155.1|15151.1|15152|15148|53
1655104120000|2022-06-13 07:08:40|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|4
1655104130000|2022-06-13 07:08:50|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|15
1655104140000|2022-06-13 07:09:00|15148.9|15144.9|15150.4|15146.4|15152|15148|15147.3|15143.3|3
1655104150000|2022-06-13 07:09:10|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|14
1655104160000|2022-06-13 07:09:20|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|17
1655104170000|2022-06-13 07:09:30|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|62
1655104180000|2022-06-13 07:09:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|2
1655104190000|2022-06-13 07:09:50|15148.9|15144.9|15144.2|15140.2|15148.9|15144.9|15144.2|15140.2|11
1655104200000|2022-06-13 07:10:00|15145.8|15141.8|15142.6|15138.6|15145.8|15141.8|15142.6|15138.6|12
1655104210000|2022-06-13 07:10:10|15144.2|15140.2|15148.9|15144.9|15148.9|15144.9|15144.2|15140.2|4
1655104220000|2022-06-13 07:10:20|15150.4|15146.4|15152|15148|15153.6|15149.6|15150.4|15146.4|3
1655104230000|2022-06-13 07:10:30|15150.4|15146.4|15159.8|15155.8|15159.8|15155.8|15150.4|15146.4|9
1655104240000|2022-06-13 07:10:40|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15159.8|15155.8|21
1655104250000|2022-06-13 07:10:50|15162.9|15158.9|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|51
1655104260000|2022-06-13 07:11:00|15158.3|15154.3|15159.8|15155.8|15161.4|15157.4|15158.3|15154.3|10
1655104270000|2022-06-13 07:11:10|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|11
1655104280000|2022-06-13 07:11:20|15158.3|15154.3|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|13
1655104290000|2022-06-13 07:11:30|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|4
1655104300000|2022-06-13 07:11:40|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15158.3|15154.3|1
1655104310000|2022-06-13 07:11:50|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|6
1655104320000|2022-06-13 07:12:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|8
1655104330000|2022-06-13 07:12:10|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15152|15148|13
1655104340000|2022-06-13 07:12:20|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|9
1655104350000|2022-06-13 07:12:30|15158.3|15154.3|15150.4|15146.4|15159.8|15155.8|15150.4|15146.4|12
1655104360000|2022-06-13 07:12:40|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15147.3|15143.3|5
1655104370000|2022-06-13 07:12:50|15150.4|15146.4|15145.8|15141.8|15150.4|15146.4|15144.2|15140.2|36
1655104380000|2022-06-13 07:13:00|15147.3|15143.3|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|26
1655104390000|2022-06-13 07:13:10|15139.5|15135.5|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|4
1655104400000|2022-06-13 07:13:20|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|2
1655104410000|2022-06-13 07:13:30|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|13
1655104420000|2022-06-13 07:13:40|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|7
1655104430000|2022-06-13 07:13:50|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|1
1655104450000|2022-06-13 07:14:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|7
1655104460000|2022-06-13 07:14:20|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|3
1655104470000|2022-06-13 07:14:30|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|0
1655104480000|2022-06-13 07:14:40|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15139.5|15135.5|5
1655104490000|2022-06-13 07:14:50|15139.5|15135.5|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|4
1655104500000|2022-06-13 07:15:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|35
1655104510000|2022-06-13 07:15:10|15131.7|15127.7|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|4
1655104520000|2022-06-13 07:15:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|13
1655104530000|2022-06-13 07:15:30|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|12
1655104540000|2022-06-13 07:15:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|5
1655104550000|2022-06-13 07:15:50|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|63
1655104560000|2022-06-13 07:16:00|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|23
1655104570000|2022-06-13 07:16:10|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|1
1655104580000|2022-06-13 07:16:20|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|10
1655104590000|2022-06-13 07:16:30|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|25
1655104600000|2022-06-13 07:16:40|||||||||18
1655104610000|2022-06-13 07:16:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|6
1655104620000|2022-06-13 07:17:00|15123.9|15119.9|15125.4|15121.4|15127|15123|15123.9|15119.9|5
1655104630000|2022-06-13 07:17:10|15127|15123|15125.4|15121.4|15128.6|15124.6|15123.9|15119.9|11
1655104640000|2022-06-13 07:17:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|1
1655104650000|2022-06-13 07:17:30|15122.3|15118.3|15119.2|15115.2|15123.9|15119.9|15119.2|15115.2|25
1655104660000|2022-06-13 07:17:40|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|11
1655104680000|2022-06-13 07:18:00|15117.6|15113.6|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|46
1655104690000|2022-06-13 07:18:10|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15111.4|15107.4|30
1655104700000|2022-06-13 07:18:20|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|5
1655104710000|2022-06-13 07:18:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|1
1655104720000|2022-06-13 07:18:40|15106.7|15102.7|15108.3|15104.3|15108.3|15104.3|15106.7|15102.7|17
1655104730000|2022-06-13 07:18:50|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|11
1655104740000|2022-06-13 07:19:00|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|8
1655104750000|2022-06-13 07:19:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|8
1655104760000|2022-06-13 07:19:20|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|1
1655104770000|2022-06-13 07:19:30|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|4
1655104780000|2022-06-13 07:19:40|15112.9|15108.9|15112.9|15108.9|15114.5|15110.5|15111.4|15107.4|8
1655104790000|2022-06-13 07:19:50|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15109.8|15105.8|5
1655104800000|2022-06-13 07:20:00|15109.8|15105.8|15122.3|15118.3|15122.3|15118.3|15109.8|15105.8|23
1655104810000|2022-06-13 07:20:10|15120.8|15116.8|15122.3|15118.3|15125.4|15121.4|15120.8|15116.8|16
1655104820000|2022-06-13 07:20:20|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|7
1655104830000|2022-06-13 07:20:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|1
1655104840000|2022-06-13 07:20:40|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|14
1655104850000|2022-06-13 07:20:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|2
1655104860000|2022-06-13 07:21:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15117.6|15113.6|13
1655104870000|2022-06-13 07:21:10|15120.8|15116.8|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|2
1655104880000|2022-06-13 07:21:20|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15120.8|15116.8|4
1655104890000|2022-06-13 07:21:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655104900000|2022-06-13 07:21:40|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|3
1655104910000|2022-06-13 07:21:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|4
1655104920000|2022-06-13 07:22:00|15122.3|15118.3|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|10
1655104930000|2022-06-13 07:22:10|||||||||2
1655104940000|2022-06-13 07:22:20|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|4
1655104950000|2022-06-13 07:22:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|47
1655104960000|2022-06-13 07:22:40|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|8
1655104970000|2022-06-13 07:22:50|15128.6|15124.6|15123.9|15119.9|15128.6|15124.6|15123.9|15119.9|8
1655104980000|2022-06-13 07:23:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|21
1655104990000|2022-06-13 07:23:10|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|18
1655105000000|2022-06-13 07:23:20|15127|15123|15120.8|15116.8|15128.6|15124.6|15120.8|15116.8|5
1655105010000|2022-06-13 07:23:30|15122.3|15118.3|15122.3|15118.3|15125.4|15121.4|15120.8|15116.8|2
1655105020000|2022-06-13 07:23:40|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655105030000|2022-06-13 07:23:50|15120.8|15116.8|15109.8|15105.8|15120.8|15116.8|15109.8|15105.8|19
1655105040000|2022-06-13 07:24:00|15112.9|15108.9|15111.4|15107.4|15114.5|15110.5|15111.4|15107.4|19
1655105050000|2022-06-13 07:24:10|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15102|15098|16
1655105060000|2022-06-13 07:24:20|||||||||7
1655105080000|2022-06-13 07:24:40|15102|15098|15102|15098|15102|15098|15100.4|15096.4|13
1655105090000|2022-06-13 07:24:50|15103.6|15099.6|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|82
1655105100000|2022-06-13 07:25:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|24
1655105110000|2022-06-13 07:25:10|15098.9|15094.9|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|23
1655105120000|2022-06-13 07:25:20|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|18
1655105130000|2022-06-13 07:25:30|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|4
1655105140000|2022-06-13 07:25:40|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|3
1655105150000|2022-06-13 07:25:50|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|4
1655105160000|2022-06-13 07:26:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|8
1655105170000|2022-06-13 07:26:10|15102|15098|15098.9|15094.9|15102|15098|15095.8|15091.8|8
1655105180000|2022-06-13 07:26:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|14
1655105190000|2022-06-13 07:26:30|15098.9|15094.9|15094.2|15090.2|15098.9|15094.9|15094.2|15090.2|9
1655105200000|2022-06-13 07:26:40|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15094.2|15090.2|10
1655105210000|2022-06-13 07:26:50|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|6
1655105220000|2022-06-13 07:27:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|9
1655105230000|2022-06-13 07:27:10|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|9
1655105240000|2022-06-13 07:27:20|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|4
1655105250000|2022-06-13 07:27:30|15100.4|15096.4|15102|15098|15103.6|15099.6|15100.4|15096.4|5
1655105260000|2022-06-13 07:27:40|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|0
1655105270000|2022-06-13 07:27:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|5
1655105280000|2022-06-13 07:28:00|15094.2|15090.2|15089.5|15085.5|15095.8|15091.8|15089.5|15085.5|25
1655105290000|2022-06-13 07:28:10|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|6
1655105300000|2022-06-13 07:28:20|15089.5|15085.5|15087.9|15083.9|15091.1|15087.1|15086.4|15082.4|15
1655105310000|2022-06-13 07:28:30|15086.4|15082.4|15078.6|15074.6|15086.4|15082.4|15077|15073|7
1655105320000|2022-06-13 07:28:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|31
1655105330000|2022-06-13 07:28:50|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|33
1655105340000|2022-06-13 07:29:00|15072.3|15068.3|15072.3|15068.3|15073.9|15069.9|15070.8|15066.8|21
1655105350000|2022-06-13 07:29:10|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|11
1655105360000|2022-06-13 07:29:20|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|11
1655105370000|2022-06-13 07:29:30|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|20
1655105380000|2022-06-13 07:29:40|15078.6|15074.6|15069.2|15065.2|15078.6|15074.6|15069.2|15065.2|23
1655105390000|2022-06-13 07:29:50|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|27
1655105400000|2022-06-13 07:30:00|15072.3|15068.3|15080.1|15076.1|15081.7|15077.7|15072.3|15068.3|20
1655105410000|2022-06-13 07:30:10|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15073.9|15069.9|11
1655105420000|2022-06-13 07:30:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|7
1655105430000|2022-06-13 07:30:30|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|2
1655105440000|2022-06-13 07:30:40|15077|15073|15072.3|15068.3|15077|15073|15072.3|15068.3|12
1655105450000|2022-06-13 07:30:50|15070.8|15066.8|15067.6|15063.6|15070.8|15066.8|15066.1|15062.1|11
1655105460000|2022-06-13 07:31:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|6
1655105470000|2022-06-13 07:31:10|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|10
1655105480000|2022-06-13 07:31:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|2
1655105490000|2022-06-13 07:31:30|15067.6|15063.6|15064.5|15060.5|15067.6|15063.6|15064.5|15060.5|9
1655105500000|2022-06-13 07:31:40|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15055.1|15051.1|31
1655105510000|2022-06-13 07:31:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|24
1655105520000|2022-06-13 07:32:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|20
1655105530000|2022-06-13 07:32:10|15061.4|15057.4|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|7
1655105540000|2022-06-13 07:32:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|25
1655105550000|2022-06-13 07:32:30|15070.8|15066.8|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|26
1655105570000|2022-06-13 07:32:50|15075.4|15071.4|15075.4|15071.4|15077|15073|15073.9|15069.9|22
1655105580000|2022-06-13 07:33:00|15072.3|15068.3|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|10
1655105590000|2022-06-13 07:33:10|15077|15073|15073.9|15069.9|15078.6|15074.6|15072.3|15068.3|8
1655105600000|2022-06-13 07:33:20|15072.3|15068.3|15075.4|15071.4|15077|15073|15072.3|15068.3|5
1655105610000|2022-06-13 07:33:30|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|17
1655105620000|2022-06-13 07:33:40|15072.3|15068.3|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|98
1655105630000|2022-06-13 07:33:50|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|19
1655105640000|2022-06-13 07:34:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|18
1655105650000|2022-06-13 07:34:10|||||||||28
1655105660000|2022-06-13 07:34:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|28
1655105670000|2022-06-13 07:34:30|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|15
1655105680000|2022-06-13 07:34:40|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15053.6|15049.6|13
1655105690000|2022-06-13 07:34:50|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|5
1655105700000|2022-06-13 07:35:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|16
1655105710000|2022-06-13 07:35:10|||||||||12
1655105720000|2022-06-13 07:35:20|15058.3|15054.3|15053.6|15049.6|15061.4|15057.4|15053.6|15049.6|70
1655105730000|2022-06-13 07:35:30|||||||||6
1655105740000|2022-06-13 07:35:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|47
1655105750000|2022-06-13 07:35:50|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|44
1655105760000|2022-06-13 07:36:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|15
1655105770000|2022-06-13 07:36:10|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|15
1655105780000|2022-06-13 07:36:20|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|20
1655105790000|2022-06-13 07:36:30|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|58
1655105800000|2022-06-13 07:36:40|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|1
1655105810000|2022-06-13 07:36:50|||||||||1
1655105820000|2022-06-13 07:37:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|25
1655105830000|2022-06-13 07:37:10|15059.8|15055.8|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|29
1655105840000|2022-06-13 07:37:20|15067.6|15063.6|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|18
1655105850000|2022-06-13 07:37:30|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15062.9|15058.9|9
1655105860000|2022-06-13 07:37:40|15064.5|15060.5|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|27
1655105870000|2022-06-13 07:37:50|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15058.3|15054.3|4
1655105880000|2022-06-13 07:38:00|15058.3|15054.3|15061.4|15057.4|15061.4|15057.4|15058.3|15054.3|3
1655105890000|2022-06-13 07:38:10|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15061.4|15057.4|9
1655105900000|2022-06-13 07:38:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|5
1655105910000|2022-06-13 07:38:30|15062.9|15058.9|15059.8|15055.8|15064.5|15060.5|15059.8|15055.8|47
1655105920000|2022-06-13 07:38:40|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15052|15048|8
1655105930000|2022-06-13 07:38:50|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|7
1655105940000|2022-06-13 07:39:00|15044.2|15040.2|15041.1|15037.1|15045.8|15041.8|15041.1|15037.1|14
1655105950000|2022-06-13 07:39:10|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|16
1655105960000|2022-06-13 07:39:20|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|12
1655105970000|2022-06-13 07:39:30|15037.9|15033.9|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|37
1655105980000|2022-06-13 07:39:40|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|7
1655105990000|2022-06-13 07:39:50|15044.2|15040.2|15050.4|15046.4|15052|15048|15041.1|15037.1|80
1655106000000|2022-06-13 07:40:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|29
1655106010000|2022-06-13 07:40:10|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|23
1655106020000|2022-06-13 07:40:20|15045.8|15041.8|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|9
1655106030000|2022-06-13 07:40:30|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|7
1655106040000|2022-06-13 07:40:40|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|28
1655106050000|2022-06-13 07:40:50|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15039.5|15035.5|17
1655106060000|2022-06-13 07:41:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|17
1655106070000|2022-06-13 07:41:10|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|17
1655106080000|2022-06-13 07:41:20|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|8
1655106090000|2022-06-13 07:41:30|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|10
1655106100000|2022-06-13 07:41:40|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|11
1655106110000|2022-06-13 07:41:50|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|19
1655106120000|2022-06-13 07:42:00|15041.1|15037.1|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|26
1655106130000|2022-06-13 07:42:10|15034.8|15030.8|15036.4|15032.4|15036.4|15032.4|15034.8|15030.8|26
1655106140000|2022-06-13 07:42:20|15034.8|15030.8|15034.8|15030.8|15036.4|15032.4|15033.3|15029.3|4
1655106150000|2022-06-13 07:42:30|15033.3|15029.3|15027|15023|15033.3|15029.3|15027|15023|2
1655106160000|2022-06-13 07:42:40|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|2
1655106170000|2022-06-13 07:42:50|15020.8|15016.8|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|59
1655106180000|2022-06-13 07:43:00|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|47
1655106190000|2022-06-13 07:43:10|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|11
1655106200000|2022-06-13 07:43:20|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15020.8|15016.8|42
1655106210000|2022-06-13 07:43:30|15019.2|15015.2|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|52
1655106220000|2022-06-13 07:43:40|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15020.8|15016.8|13
1655106230000|2022-06-13 07:43:50|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|12
1655106240000|2022-06-13 07:44:00|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15023.9|15019.9|40
1655106250000|2022-06-13 07:44:10|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|68
1655106260000|2022-06-13 07:44:20|15039.5|15035.5|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|10
1655106280000|2022-06-13 07:44:40|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|4
1655106290000|2022-06-13 07:44:50|15042.6|15038.6|15039.5|15035.5|15044.2|15040.2|15039.5|15035.5|11
1655106300000|2022-06-13 07:45:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|27
1655106310000|2022-06-13 07:45:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|7
1655106340000|2022-06-13 07:45:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|32
1655106350000|2022-06-13 07:45:50|15042.6|15038.6|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|35
1655106360000|2022-06-13 07:46:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|33
1655106370000|2022-06-13 07:46:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|12
1655106380000|2022-06-13 07:46:20|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|17
1655106390000|2022-06-13 07:46:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|0
1655106400000|2022-06-13 07:46:40|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|5
1655106410000|2022-06-13 07:46:50|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|14
1655106420000|2022-06-13 07:47:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|25
1655106430000|2022-06-13 07:47:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|5
1655106440000|2022-06-13 07:47:20|15055.1|15051.1|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|10
1655106450000|2022-06-13 07:47:30|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|32
1655106460000|2022-06-13 07:47:40|15052|15048|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|31
1655106470000|2022-06-13 07:47:50|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|7
1655106480000|2022-06-13 07:48:00|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|9
1655106490000|2022-06-13 07:48:10|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15045.8|15041.8|7
1655106500000|2022-06-13 07:48:20|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15042.6|15038.6|6
1655106510000|2022-06-13 07:48:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|12
1655106520000|2022-06-13 07:48:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|9
1655106530000|2022-06-13 07:48:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|14
1655106540000|2022-06-13 07:49:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|11
1655106550000|2022-06-13 07:49:10|15058.3|15054.3|15061.4|15057.4|15062.9|15058.9|15056.7|15052.7|11
1655106560000|2022-06-13 07:49:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|7
1655106570000|2022-06-13 07:49:30|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|3
1655106580000|2022-06-13 07:49:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|6
1655106590000|2022-06-13 07:49:50|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|9
1655106600000|2022-06-13 07:50:00|15064.5|15060.5|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|16
1655106610000|2022-06-13 07:50:10|15061.4|15057.4|15064.5|15060.5|15066.1|15062.1|15061.4|15057.4|8
1655106620000|2022-06-13 07:50:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|1
1655106630000|2022-06-13 07:50:30|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|3
1655106640000|2022-06-13 07:50:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|5
1655106650000|2022-06-13 07:50:50|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|10
1655106660000|2022-06-13 07:51:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|11
1655106670000|2022-06-13 07:51:10|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|18
1655106680000|2022-06-13 07:51:20|15061.4|15057.4|15056.7|15052.7|15061.4|15057.4|15056.7|15052.7|21
1655106690000|2022-06-13 07:51:30|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|18
1655106700000|2022-06-13 07:51:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|3
1655106720000|2022-06-13 07:52:00|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|8
1655106730000|2022-06-13 07:52:10|15058.3|15054.3|15066.1|15062.1|15066.1|15062.1|15056.7|15052.7|10
1655106740000|2022-06-13 07:52:20|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|2
1655106750000|2022-06-13 07:52:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|3
1655106760000|2022-06-13 07:52:40|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|4
1655106780000|2022-06-13 07:53:00|||||||||1
1655106800000|2022-06-13 07:53:20|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|6
1655106810000|2022-06-13 07:53:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|0
1655106820000|2022-06-13 07:53:40|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|4
1655106830000|2022-06-13 07:53:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|1
1655106840000|2022-06-13 07:54:00|15067.6|15063.6|15072.3|15068.3|15075.4|15071.4|15066.1|15062.1|10
1655106850000|2022-06-13 07:54:10|15075.4|15071.4|15080.1|15076.1|15080.1|15076.1|15073.9|15069.9|22
1655106860000|2022-06-13 07:54:20|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|13
1655106870000|2022-06-13 07:54:30|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15077|15073|23
1655106880000|2022-06-13 07:54:40|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|18
1655106890000|2022-06-13 07:54:50|15084.8|15080.8|15078.6|15074.6|15084.8|15080.8|15077|15073|46
1655106900000|2022-06-13 07:55:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|46
1655106910000|2022-06-13 07:55:10|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|5
1655106920000|2022-06-13 07:55:20|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|2
1655106930000|2022-06-13 07:55:30|15086.4|15082.4|15083.3|15079.3|15087.9|15083.9|15083.3|15079.3|29
1655106940000|2022-06-13 07:55:40|15081.7|15077.7|15078.6|15074.6|15084.8|15080.8|15075.4|15071.4|26
1655106950000|2022-06-13 07:55:50|15075.4|15071.4|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|13
1655106960000|2022-06-13 07:56:00|15080.1|15076.1|15077|15073|15081.7|15077.7|15075.4|15071.4|13
1655106970000|2022-06-13 07:56:10|15075.4|15071.4|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|49
1655106980000|2022-06-13 07:56:20|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|20
1655106990000|2022-06-13 07:56:30|15067.6|15063.6|15072.3|15068.3|15073.9|15069.9|15067.6|15063.6|55
1655107000000|2022-06-13 07:56:40|15075.4|15071.4|15066.1|15062.1|15075.4|15071.4|15066.1|15062.1|76
1655107010000|2022-06-13 07:56:50|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|52
1655107020000|2022-06-13 07:57:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|61
1655107030000|2022-06-13 07:57:10|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|23
1655107040000|2022-06-13 07:57:20|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15064.5|15060.5|24
1655107050000|2022-06-13 07:57:30|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|26
1655107060000|2022-06-13 07:57:40|15067.6|15063.6|15075.4|15071.4|15075.4|15071.4|15067.6|15063.6|18
1655107070000|2022-06-13 07:57:50|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|8
1655107080000|2022-06-13 07:58:00|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15066.1|15062.1|18
1655107090000|2022-06-13 07:58:10|15070.8|15066.8|15062.9|15058.9|15072.3|15068.3|15062.9|15058.9|13
1655107100000|2022-06-13 07:58:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|18
1655107110000|2022-06-13 07:58:30|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|8
1655107120000|2022-06-13 07:58:40|15067.6|15063.6|15064.5|15060.5|15069.2|15065.2|15064.5|15060.5|12
1655107130000|2022-06-13 07:58:50|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|9
1655107140000|2022-06-13 07:59:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|4
1655107160000|2022-06-13 07:59:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|11
1655107170000|2022-06-13 07:59:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|16
1655107180000|2022-06-13 07:59:40|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|8
1655107190000|2022-06-13 07:59:50|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|5
1655107200000|2022-06-13 08:00:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|14
1655107210000|2022-06-13 08:00:10|||||||||8
1655107220000|2022-06-13 08:00:20|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|6
1655107230000|2022-06-13 08:00:30|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|4
1655107240000|2022-06-13 08:00:40|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|2
1655107250000|2022-06-13 08:00:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|5
1655107260000|2022-06-13 08:01:00|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|16
1655107270000|2022-06-13 08:01:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|49
1655107280000|2022-06-13 08:01:20|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|14
1655107290000|2022-06-13 08:01:30|15059.8|15055.8|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|23
1655107300000|2022-06-13 08:01:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|14
1655107310000|2022-06-13 08:01:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|70
1655107320000|2022-06-13 08:02:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|11
1655107330000|2022-06-13 08:02:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|3
1655107340000|2022-06-13 08:02:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|17
1655107350000|2022-06-13 08:02:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|4
1655107360000|2022-06-13 08:02:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|17
1655107380000|2022-06-13 08:03:00|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|35
1655107390000|2022-06-13 08:03:10|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15053.6|15049.6|7
1655107400000|2022-06-13 08:03:20|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15052|15048|3
1655107410000|2022-06-13 08:03:30|||||||||13
1655107420000|2022-06-13 08:03:40|15059.8|15055.8|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|23
1655107430000|2022-06-13 08:03:50|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|25
1655107440000|2022-06-13 08:04:00|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|56
1655107450000|2022-06-13 08:04:10|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|51
1655107460000|2022-06-13 08:04:20|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15055.1|15051.1|40
1655107470000|2022-06-13 08:04:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15059.8|15055.8|42
1655107480000|2022-06-13 08:04:40|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15062.9|15058.9|29
1655107490000|2022-06-13 08:04:50|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15067.6|15063.6|11
1655107520000|2022-06-13 08:05:20|15072.3|15068.3|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|30
1655107530000|2022-06-13 08:05:30|15075.4|15071.4|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|22
1655107540000|2022-06-13 08:05:40|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|25
1655107550000|2022-06-13 08:05:50|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|20
1655107560000|2022-06-13 08:06:00|||||||||1
1655107570000|2022-06-13 08:06:10|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|16
1655107580000|2022-06-13 08:06:20|15083.3|15079.3|15087.9|15083.9|15089.5|15085.5|15083.3|15079.3|15
1655107590000|2022-06-13 08:06:30|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15089.5|15085.5|43
1655107600000|2022-06-13 08:06:40|15097.3|15093.3|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|21
1655107610000|2022-06-13 08:06:50|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|1
1655107620000|2022-06-13 08:07:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|15
1655107630000|2022-06-13 08:07:10|||||||||3
1655107650000|2022-06-13 08:07:30|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|11
1655107660000|2022-06-13 08:07:40|||||||||7
1655107670000|2022-06-13 08:07:50|||||||||20
1655107680000|2022-06-13 08:08:00|||||||||4
1655107690000|2022-06-13 08:08:10|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|46
1655107700000|2022-06-13 08:08:20|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|7
1655107710000|2022-06-13 08:08:30|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|7
1655107720000|2022-06-13 08:08:40|||||||||2
1655107740000|2022-06-13 08:09:00|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|4
1655107750000|2022-06-13 08:09:10|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|16
1655107760000|2022-06-13 08:09:20|||||||||3
1655107770000|2022-06-13 08:09:30|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|7
1655107780000|2022-06-13 08:09:40|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|14
1655107790000|2022-06-13 08:09:50|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|10
1655107800000|2022-06-13 08:10:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|7
1655107810000|2022-06-13 08:10:10|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|3
1655107820000|2022-06-13 08:10:20|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|1
1655107830000|2022-06-13 08:10:30|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|11
1655107840000|2022-06-13 08:10:40|15100.4|15096.4|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|47
1655107850000|2022-06-13 08:10:50|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|6
1655107860000|2022-06-13 08:11:00|||||||||6
1655107870000|2022-06-13 08:11:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|19
1655107880000|2022-06-13 08:11:20|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|11
1655107890000|2022-06-13 08:11:30|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|11
1655107900000|2022-06-13 08:11:40|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|2
1655107910000|2022-06-13 08:11:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|10
1655107920000|2022-06-13 08:12:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|31
1655107930000|2022-06-13 08:12:10|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|80
1655107940000|2022-06-13 08:12:20|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|7
1655107950000|2022-06-13 08:12:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|49
1655107960000|2022-06-13 08:12:40|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|29
1655107970000|2022-06-13 08:12:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|3
1655107980000|2022-06-13 08:13:00|15122.3|15118.3|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|49
1655107990000|2022-06-13 08:13:10|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|3
1655108000000|2022-06-13 08:13:20|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|6
1655108010000|2022-06-13 08:13:30|15120.8|15116.8|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|3
1655108020000|2022-06-13 08:13:40|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|29
1655108030000|2022-06-13 08:13:50|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|9
1655108040000|2022-06-13 08:14:00|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|20
1655108050000|2022-06-13 08:14:10|15111.4|15107.4|15108.3|15104.3|15111.4|15107.4|15108.3|15104.3|10
1655108060000|2022-06-13 08:14:20|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|0
1655108070000|2022-06-13 08:14:30|15103.6|15099.6|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|43
1655108080000|2022-06-13 08:14:40|15106.7|15102.7|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|5
1655108100000|2022-06-13 08:15:00|||||||||2
1655108120000|2022-06-13 08:15:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|13
1655108130000|2022-06-13 08:15:30|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|13
1655108140000|2022-06-13 08:15:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|50
1655108150000|2022-06-13 08:15:50|||||||||28
1655108160000|2022-06-13 08:16:00|||||||||28
1655108170000|2022-06-13 08:16:10|15089.5|15085.5|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|65
1655108180000|2022-06-13 08:16:20|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15078.6|15074.6|14
1655108190000|2022-06-13 08:16:30|||||||||23
1655108200000|2022-06-13 08:16:40|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|20
1655108210000|2022-06-13 08:16:50|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|18
1655108220000|2022-06-13 08:17:00|15083.3|15079.3|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|22
1655108230000|2022-06-13 08:17:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|3
1655108240000|2022-06-13 08:17:20|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15080.1|15076.1|8
1655108250000|2022-06-13 08:17:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|3
1655108260000|2022-06-13 08:17:40|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|15
1655108270000|2022-06-13 08:17:50|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|8
1655108280000|2022-06-13 08:18:00|||||||||4
1655108290000|2022-06-13 08:18:10|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|25
1655108300000|2022-06-13 08:18:20|15072.3|15068.3|15077|15073|15078.6|15074.6|15072.3|15068.3|26
1655108310000|2022-06-13 08:18:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15073.9|15069.9|20
1655108320000|2022-06-13 08:18:40|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|25
1655108330000|2022-06-13 08:18:50|||||||||37
1655108340000|2022-06-13 08:19:00|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15066.1|15062.1|17
1655108350000|2022-06-13 08:19:10|||||||||1
1655108360000|2022-06-13 08:19:20|||||||||37
1655108370000|2022-06-13 08:19:30|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|7
1655108380000|2022-06-13 08:19:40|15062.9|15058.9|15053.6|15049.6|15062.9|15058.9|15053.6|15049.6|43
1655108390000|2022-06-13 08:19:50|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|15
1655108400000|2022-06-13 08:20:00|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|24
1655108410000|2022-06-13 08:20:10|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|43
1655108420000|2022-06-13 08:20:20|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|17
1655108430000|2022-06-13 08:20:30|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|13
1655108440000|2022-06-13 08:20:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|29
1655108450000|2022-06-13 08:20:50|||||||||2
1655108460000|2022-06-13 08:21:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|8
1655108470000|2022-06-13 08:21:10|||||||||145
1655108480000|2022-06-13 08:21:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|21
1655108490000|2022-06-13 08:21:30|||||||||2
1655108500000|2022-06-13 08:21:40|||||||||1
1655108510000|2022-06-13 08:21:50|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|18
1655108520000|2022-06-13 08:22:00|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|42
1655108530000|2022-06-13 08:22:10|||||||||8
1655108550000|2022-06-13 08:22:30|15055.1|15051.1|15056.7|15052.7|15058.3|15054.3|15055.1|15051.1|30
1655108560000|2022-06-13 08:22:40|15055.1|15051.1|15047.3|15043.3|15055.1|15051.1|15045.8|15041.8|22
1655108570000|2022-06-13 08:22:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|2
1655108580000|2022-06-13 08:23:00|||||||||12
1655108600000|2022-06-13 08:23:20|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|13
1655108610000|2022-06-13 08:23:30|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|17
1655108620000|2022-06-13 08:23:40|15037.9|15033.9|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|71
1655108630000|2022-06-13 08:23:50|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|0
1655108640000|2022-06-13 08:24:00|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|25
1655108650000|2022-06-13 08:24:10|15047.3|15043.3|15044.2|15040.2|15048.9|15044.9|15044.2|15040.2|24
1655108660000|2022-06-13 08:24:20|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|2
1655108670000|2022-06-13 08:24:30|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|13
1655108680000|2022-06-13 08:24:40|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|10
1655108690000|2022-06-13 08:24:50|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|6
1655108700000|2022-06-13 08:25:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|1
1655108710000|2022-06-13 08:25:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|10
1655108720000|2022-06-13 08:25:20|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|1
1655108730000|2022-06-13 08:25:30|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|2
1655108740000|2022-06-13 08:25:40|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|3
1655108750000|2022-06-13 08:25:50|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|16
1655108770000|2022-06-13 08:26:10|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|2
1655108790000|2022-06-13 08:26:30|15045.8|15041.8|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|12
1655108800000|2022-06-13 08:26:40|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15039.5|15035.5|2
1655108810000|2022-06-13 08:26:50|15039.5|15035.5|15041.1|15037.1|15042.6|15038.6|15039.5|15035.5|1
1655108820000|2022-06-13 08:27:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|32
1655108830000|2022-06-13 08:27:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|8
1655108840000|2022-06-13 08:27:20|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|10
1655108850000|2022-06-13 08:27:30|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15045.8|15041.8|9
1655108860000|2022-06-13 08:27:40|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1655108870000|2022-06-13 08:27:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|3
1655108880000|2022-06-13 08:28:00|15042.6|15038.6|15031.7|15027.7|15044.2|15040.2|15031.7|15027.7|11
1655108890000|2022-06-13 08:28:10|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|23
1655108900000|2022-06-13 08:28:20|15036.4|15032.4|15037.9|15033.9|15042.6|15038.6|15036.4|15032.4|54
1655108910000|2022-06-13 08:28:30|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|27
1655108920000|2022-06-13 08:28:40|15033.3|15029.3|15036.4|15032.4|15037.9|15033.9|15031.7|15027.7|33
1655108930000|2022-06-13 08:28:50|15034.8|15030.8|15041.1|15037.1|15042.6|15038.6|15034.8|15030.8|8
1655108940000|2022-06-13 08:29:00|15042.6|15038.6|15050.4|15046.4|15050.4|15046.4|15042.6|15038.6|28
1655108950000|2022-06-13 08:29:10|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|10
1655108960000|2022-06-13 08:29:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|0
1655108980000|2022-06-13 08:29:40|15045.8|15041.8|15044.2|15040.2|15048.9|15044.9|15044.2|15040.2|20
1655108990000|2022-06-13 08:29:50|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|1
1655109000000|2022-06-13 08:30:00|15044.2|15040.2|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|1
1655109010000|2022-06-13 08:30:10|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|4
1655109020000|2022-06-13 08:30:20|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|10
1655109030000|2022-06-13 08:30:30|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|4
1655109040000|2022-06-13 08:30:40|15048.9|15044.9|15053.6|15049.6|15056.7|15052.7|15048.9|15044.9|15
1655109050000|2022-06-13 08:30:50|15055.1|15051.1|15059.8|15055.8|15061.4|15057.4|15053.6|15049.6|9
1655109060000|2022-06-13 08:31:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|26
1655109070000|2022-06-13 08:31:10|15055.1|15051.1|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|23
1655109090000|2022-06-13 08:31:30|||||||||5
1655109110000|2022-06-13 08:31:50|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|1
1655109120000|2022-06-13 08:32:00|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|11
1655109130000|2022-06-13 08:32:10|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15056.7|15052.7|17
1655109140000|2022-06-13 08:32:20|15062.9|15058.9|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|35
1655109150000|2022-06-13 08:32:30|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15056.7|15052.7|1
1655109160000|2022-06-13 08:32:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|4
1655109170000|2022-06-13 08:32:50|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|8
1655109180000|2022-06-13 08:33:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|9
1655109190000|2022-06-13 08:33:10|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|13
1655109200000|2022-06-13 08:33:20|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|0
1655109210000|2022-06-13 08:33:30|15055.1|15051.1|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|3
1655109220000|2022-06-13 08:33:40|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|3
1655109230000|2022-06-13 08:33:50|15055.1|15051.1|15050.4|15046.4|15055.1|15051.1|15050.4|15046.4|12
1655109240000|2022-06-13 08:34:00|15047.3|15043.3|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|16
1655109250000|2022-06-13 08:34:10|15053.6|15049.6|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|25
1655109260000|2022-06-13 08:34:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|22
1655109270000|2022-06-13 08:34:30|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|3
1655109280000|2022-06-13 08:34:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|2
1655109290000|2022-06-13 08:34:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|36
1655109300000|2022-06-13 08:35:00|15072.3|15068.3|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|18
1655109310000|2022-06-13 08:35:10|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|7
1655109320000|2022-06-13 08:35:20|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|20
1655109330000|2022-06-13 08:35:30|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|61
1655109340000|2022-06-13 08:35:40|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|15
1655109350000|2022-06-13 08:35:50|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|8
1655109360000|2022-06-13 08:36:00|15075.4|15071.4|15080.1|15076.1|15081.7|15077.7|15075.4|15071.4|16
1655109370000|2022-06-13 08:36:10|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|5
1655109380000|2022-06-13 08:36:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|42
1655109390000|2022-06-13 08:36:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|30
1655109400000|2022-06-13 08:36:40|||||||||9
1655109410000|2022-06-13 08:36:50|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|19
1655109420000|2022-06-13 08:37:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|21
1655109430000|2022-06-13 08:37:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|2
1655109440000|2022-06-13 08:37:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|5
1655109450000|2022-06-13 08:37:30|15083.3|15079.3|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|8
1655109460000|2022-06-13 08:37:40|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15087.9|15083.9|29
1655109470000|2022-06-13 08:37:50|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|7
1655109480000|2022-06-13 08:38:00|||||||||46
1655109490000|2022-06-13 08:38:10|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|29
1655109500000|2022-06-13 08:38:20|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|44
1655109510000|2022-06-13 08:38:30|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|13
1655109520000|2022-06-13 08:38:40|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|7
1655109530000|2022-06-13 08:38:50|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|17
1655109540000|2022-06-13 08:39:00|15089.5|15085.5|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|9
1655109550000|2022-06-13 08:39:10|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|7
1655109560000|2022-06-13 08:39:20|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|49
1655109570000|2022-06-13 08:39:30|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|19
1655109580000|2022-06-13 08:39:40|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15077|15073|63
1655109590000|2022-06-13 08:39:50|15075.4|15071.4|15066.1|15062.1|15075.4|15071.4|15066.1|15062.1|34
1655109600000|2022-06-13 08:40:00|15067.6|15063.6|15072.3|15068.3|15075.4|15071.4|15067.6|15063.6|26
1655109610000|2022-06-13 08:40:10|||||||||16
1655109620000|2022-06-13 08:40:20|15075.4|15071.4|15081.7|15077.7|15084.8|15080.8|15075.4|15071.4|40
1655109630000|2022-06-13 08:40:30|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|8
1655109640000|2022-06-13 08:40:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|13
1655109650000|2022-06-13 08:40:50|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|13
1655109660000|2022-06-13 08:41:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|8
1655109670000|2022-06-13 08:41:10|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|2
1655109680000|2022-06-13 08:41:20|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|0
1655109690000|2022-06-13 08:41:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|2
1655109700000|2022-06-13 08:41:40|15086.4|15082.4|15091.1|15087.1|15091.1|15087.1|15086.4|15082.4|11
1655109710000|2022-06-13 08:41:50|15087.9|15083.9|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|8
1655109720000|2022-06-13 08:42:00|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|2
1655109730000|2022-06-13 08:42:10|15083.3|15079.3|15075.4|15071.4|15083.3|15079.3|15075.4|15071.4|13
1655109740000|2022-06-13 08:42:20|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|11
1655109750000|2022-06-13 08:42:30|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15062.9|15058.9|15
1655109760000|2022-06-13 08:42:40|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|10
1655109770000|2022-06-13 08:42:50|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|11
1655109780000|2022-06-13 08:43:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|11
1655109790000|2022-06-13 08:43:10|||||||||13
1655109800000|2022-06-13 08:43:20|15061.4|15057.4|15058.3|15054.3|15061.4|15057.4|15056.7|15052.7|17
1655109810000|2022-06-13 08:43:30|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|3
1655109820000|2022-06-13 08:43:40|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15050.4|15046.4|2
1655109830000|2022-06-13 08:43:50|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|17
1655109840000|2022-06-13 08:44:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|8
1655109850000|2022-06-13 08:44:10|15058.3|15054.3|15066.1|15062.1|15066.1|15062.1|15056.7|15052.7|31
1655109860000|2022-06-13 08:44:20|15069.2|15065.2|15072.3|15068.3|15075.4|15071.4|15067.6|15063.6|28
1655109870000|2022-06-13 08:44:30|15073.9|15069.9|15070.8|15066.8|15073.9|15069.9|15070.8|15066.8|2
1655109880000|2022-06-13 08:44:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|30
1655109890000|2022-06-13 08:44:50|15073.9|15069.9|15070.8|15066.8|15075.4|15071.4|15070.8|15066.8|11
1655109900000|2022-06-13 08:45:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|3
1655109910000|2022-06-13 08:45:10|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|12
1655109920000|2022-06-13 08:45:20|15073.9|15069.9|15069.2|15065.2|15075.4|15071.4|15067.6|15063.6|17
1655109930000|2022-06-13 08:45:30|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|3
1655109940000|2022-06-13 08:45:40|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|6
1655109950000|2022-06-13 08:45:50|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|2
1655109960000|2022-06-13 08:46:00|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|15
1655109970000|2022-06-13 08:46:10|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|3
1655109980000|2022-06-13 08:46:20|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|3
1655110000000|2022-06-13 08:46:40|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|4
1655110010000|2022-06-13 08:46:50|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|21
1655110020000|2022-06-13 08:47:00|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|8
1655110030000|2022-06-13 08:47:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|0
1655110040000|2022-06-13 08:47:20|15072.3|15068.3|15072.3|15068.3|15073.9|15069.9|15069.2|15065.2|14
1655110050000|2022-06-13 08:47:30|||||||||2
1655110060000|2022-06-13 08:47:40|||||||||5
1655110070000|2022-06-13 08:47:50|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|9
1655110080000|2022-06-13 08:48:00|15073.9|15069.9|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|4
1655110090000|2022-06-13 08:48:10|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|5
1655110100000|2022-06-13 08:48:20|15072.3|15068.3|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|12
1655110110000|2022-06-13 08:48:30|15067.6|15063.6|15069.2|15065.2|15070.8|15066.8|15067.6|15063.6|3
1655110120000|2022-06-13 08:48:40|15070.8|15066.8|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|23
1655110130000|2022-06-13 08:48:50|15073.9|15069.9|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|8
1655110140000|2022-06-13 08:49:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|10
1655110150000|2022-06-13 08:49:10|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|3
1655110160000|2022-06-13 08:49:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|10
1655110170000|2022-06-13 08:49:30|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|1
1655110180000|2022-06-13 08:49:40|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|6
1655110190000|2022-06-13 08:49:50|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|4
1655110200000|2022-06-13 08:50:00|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|24
1655110210000|2022-06-13 08:50:10|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|0
1655110220000|2022-06-13 08:50:20|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|0
1655110230000|2022-06-13 08:50:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|18
1655110240000|2022-06-13 08:50:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|4
1655110250000|2022-06-13 08:50:50|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|0
1655110260000|2022-06-13 08:51:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|9
1655110270000|2022-06-13 08:51:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|26
1655110280000|2022-06-13 08:51:20|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|8
1655110290000|2022-06-13 08:51:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|9
1655110300000|2022-06-13 08:51:40|15064.5|15060.5|15067.6|15063.6|15067.6|15063.6|15064.5|15060.5|8
1655110310000|2022-06-13 08:51:50|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|5
1655110320000|2022-06-13 08:52:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|6
1655110330000|2022-06-13 08:52:10|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|0
1655110340000|2022-06-13 08:52:20|||||||||1
1655110350000|2022-06-13 08:52:30|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|34
1655110360000|2022-06-13 08:52:40|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|9
1655110370000|2022-06-13 08:52:50|||||||||1
1655110380000|2022-06-13 08:53:00|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15069.2|15065.2|23
1655110390000|2022-06-13 08:53:10|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|7
1655110400000|2022-06-13 08:53:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|5
1655110410000|2022-06-13 08:53:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|1
1655110420000|2022-06-13 08:53:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|14
1655110430000|2022-06-13 08:53:50|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|6
1655110440000|2022-06-13 08:54:00|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|4
1655110460000|2022-06-13 08:54:20|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|1
1655110470000|2022-06-13 08:54:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|2
1655110480000|2022-06-13 08:54:40|15077|15073|15069.2|15065.2|15077|15073|15069.2|15065.2|11
1655110490000|2022-06-13 08:54:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|3
1655110500000|2022-06-13 08:55:00|||||||||10
1655110510000|2022-06-13 08:55:10|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|11
1655110520000|2022-06-13 08:55:20|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|0
1655110530000|2022-06-13 08:55:30|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|2
1655110540000|2022-06-13 08:55:40|15075.4|15071.4|15077|15073|15078.6|15074.6|15075.4|15071.4|2
1655110550000|2022-06-13 08:55:50|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|10
1655110560000|2022-06-13 08:56:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|48
1655110580000|2022-06-13 08:56:20|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|7
1655110590000|2022-06-13 08:56:30|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|0
1655110600000|2022-06-13 08:56:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|1
1655110610000|2022-06-13 08:56:50|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|5
1655110620000|2022-06-13 08:57:00|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|7
1655110630000|2022-06-13 08:57:10|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15083.3|15079.3|4
1655110640000|2022-06-13 08:57:20|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|0
1655110650000|2022-06-13 08:57:30|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|5
1655110660000|2022-06-13 08:57:40|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|2
1655110670000|2022-06-13 08:57:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|1
1655110680000|2022-06-13 08:58:00|15083.3|15079.3|15080.1|15076.1|15084.8|15080.8|15080.1|15076.1|7
1655110690000|2022-06-13 08:58:10|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|2
1655110700000|2022-06-13 08:58:20|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|0
1655110710000|2022-06-13 08:58:30|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|12
1655110720000|2022-06-13 08:58:40|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|4
1655110730000|2022-06-13 08:58:50|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|1
1655110740000|2022-06-13 08:59:00|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|3
1655110750000|2022-06-13 08:59:10|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|8
1655110760000|2022-06-13 08:59:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|15
1655110770000|2022-06-13 08:59:30|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|3
1655110780000|2022-06-13 08:59:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|2
1655110790000|2022-06-13 08:59:50|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|3
1655110800000|2022-06-13 09:00:00|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|3
1655110810000|2022-06-13 09:00:10|15066.1|15062.1|15061.4|15057.4|15066.1|15062.1|15061.4|15057.4|3
1655110820000|2022-06-13 09:00:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|1
1655110830000|2022-06-13 09:00:30|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|6
1655110840000|2022-06-13 09:00:40|15058.3|15054.3|15061.4|15057.4|15061.4|15057.4|15056.7|15052.7|10
1655110850000|2022-06-13 09:00:50|15059.8|15055.8|15056.7|15052.7|15061.4|15057.4|15056.7|15052.7|5
1655110860000|2022-06-13 09:01:00|15058.3|15054.3|15059.8|15055.8|15061.4|15057.4|15058.3|15054.3|7
1655110870000|2022-06-13 09:01:10|||||||||4
1655110880000|2022-06-13 09:01:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|22
1655110890000|2022-06-13 09:01:30|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|9
1655110900000|2022-06-13 09:01:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|9
1655110910000|2022-06-13 09:01:50|15061.4|15057.4|15062.9|15058.9|15064.5|15060.5|15061.4|15057.4|2
1655110920000|2022-06-13 09:02:00|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|8
1655110930000|2022-06-13 09:02:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|4
1655110940000|2022-06-13 09:02:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|1
1655110960000|2022-06-13 09:02:40|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|5
1655110970000|2022-06-13 09:02:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|10
1655110980000|2022-06-13 09:03:00|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|4
1655110990000|2022-06-13 09:03:10|||||||||1
1655111000000|2022-06-13 09:03:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|16
1655111010000|2022-06-13 09:03:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|4
1655111020000|2022-06-13 09:03:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|18
1655111030000|2022-06-13 09:03:50|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|23
1655111040000|2022-06-13 09:04:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|3
1655111060000|2022-06-13 09:04:20|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|9
1655111070000|2022-06-13 09:04:30|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|4
1655111080000|2022-06-13 09:04:40|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|3
1655111090000|2022-06-13 09:04:50|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|10
1655111100000|2022-06-13 09:05:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1655111110000|2022-06-13 09:05:10|15066.1|15062.1|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|18
1655111130000|2022-06-13 09:05:30|15067.6|15063.6|15062.9|15058.9|15067.6|15063.6|15062.9|15058.9|27
1655111140000|2022-06-13 09:05:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|16
1655111150000|2022-06-13 09:05:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|3
1655111170000|2022-06-13 09:06:10|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|16
1655111180000|2022-06-13 09:06:20|15067.6|15063.6|15069.2|15065.2|15070.8|15066.8|15067.6|15063.6|35
1655111200000|2022-06-13 09:06:40|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|4
1655111210000|2022-06-13 09:06:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|8
1655111220000|2022-06-13 09:07:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|3
1655111230000|2022-06-13 09:07:10|||||||||3
1655111240000|2022-06-13 09:07:20|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|9
1655111250000|2022-06-13 09:07:30|15070.8|15066.8|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|17
1655111260000|2022-06-13 09:07:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|3
1655111270000|2022-06-13 09:07:50|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|13
1655111280000|2022-06-13 09:08:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|10
1655111290000|2022-06-13 09:08:10|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|2
1655111300000|2022-06-13 09:08:20|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|4
1655111310000|2022-06-13 09:08:30|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|2
1655111330000|2022-06-13 09:08:50|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|3
1655111340000|2022-06-13 09:09:00|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|4
1655111350000|2022-06-13 09:09:10|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15077|15073|5
1655111360000|2022-06-13 09:09:20|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|1
1655111370000|2022-06-13 09:09:30|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|4
1655111380000|2022-06-13 09:09:40|15070.8|15066.8|15075.4|15071.4|15075.4|15071.4|15070.8|15066.8|16
1655111390000|2022-06-13 09:09:50|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|7
1655111400000|2022-06-13 09:10:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|8
1655111420000|2022-06-13 09:10:20|||||||||6
1655111430000|2022-06-13 09:10:30|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|13
1655111440000|2022-06-13 09:10:40|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|18
1655111450000|2022-06-13 09:10:50|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|28
1655111460000|2022-06-13 09:11:00|||||||||6
1655111470000|2022-06-13 09:11:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|10
1655111480000|2022-06-13 09:11:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|5
1655111490000|2022-06-13 09:11:30|||||||||3
1655111500000|2022-06-13 09:11:40|||||||||24
1655111510000|2022-06-13 09:11:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|0
1655111520000|2022-06-13 09:12:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|3
1655111530000|2022-06-13 09:12:10|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15073.9|15069.9|17
1655111540000|2022-06-13 09:12:20|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|4
1655111550000|2022-06-13 09:12:30|15075.4|15071.4|15078.6|15074.6|15080.1|15076.1|15075.4|15071.4|5
1655111560000|2022-06-13 09:12:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|1
1655111570000|2022-06-13 09:12:50|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|0
1655111580000|2022-06-13 09:13:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|3
1655111590000|2022-06-13 09:13:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|4
1655111600000|2022-06-13 09:13:20|15077|15073|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|25
1655111610000|2022-06-13 09:13:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|8
1655111620000|2022-06-13 09:13:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|0
1655111630000|2022-06-13 09:13:50|15081.7|15077.7|15080.1|15076.1|15081.7|15077.7|15080.1|15076.1|7
1655111640000|2022-06-13 09:14:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|6
1655111660000|2022-06-13 09:14:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|17
1655111670000|2022-06-13 09:14:30|||||||||14
1655111680000|2022-06-13 09:14:40|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|16
1655111690000|2022-06-13 09:14:50|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|6
1655111700000|2022-06-13 09:15:00|||||||||18
1655111720000|2022-06-13 09:15:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|16
1655111730000|2022-06-13 09:15:30|15075.4|15071.4|15077|15073|15077|15073|15073.9|15069.9|25
1655111740000|2022-06-13 09:15:40|15075.4|15071.4|15075.4|15071.4|15077|15073|15075.4|15071.4|11
1655111750000|2022-06-13 09:15:50|15078.6|15074.6|15081.7|15077.7|15083.3|15079.3|15078.6|15074.6|21
1655111760000|2022-06-13 09:16:00|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|6
1655111770000|2022-06-13 09:16:10|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|1
1655111780000|2022-06-13 09:16:20|||||||||5
1655111790000|2022-06-13 09:16:30|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|16
1655111800000|2022-06-13 09:16:40|15073.9|15069.9|15069.2|15065.2|15073.9|15069.9|15069.2|15065.2|4
1655111810000|2022-06-13 09:16:50|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15067.6|15063.6|14
1655111820000|2022-06-13 09:17:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|8
1655111830000|2022-06-13 09:17:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|3
1655111840000|2022-06-13 09:17:20|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|0
1655111850000|2022-06-13 09:17:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|8
1655111870000|2022-06-13 09:17:50|15069.2|15065.2|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|3
1655111880000|2022-06-13 09:18:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|2
1655111890000|2022-06-13 09:18:10|15070.8|15066.8|15073.9|15069.9|15073.9|15069.9|15070.8|15066.8|2
1655111900000|2022-06-13 09:18:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|1
1655111910000|2022-06-13 09:18:30|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|9
1655111920000|2022-06-13 09:18:40|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|2
1655111930000|2022-06-13 09:18:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1655111940000|2022-06-13 09:19:00|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|4
1655111950000|2022-06-13 09:19:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|3
1655111960000|2022-06-13 09:19:20|||||||||5
1655111970000|2022-06-13 09:19:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|7
1655111980000|2022-06-13 09:19:40|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|15
1655111990000|2022-06-13 09:19:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|19
1655112000000|2022-06-13 09:20:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|8
1655112010000|2022-06-13 09:20:10|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15066.1|15062.1|6
1655112020000|2022-06-13 09:20:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|12
1655112030000|2022-06-13 09:20:30|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|59
1655112040000|2022-06-13 09:20:40|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|0
1655112050000|2022-06-13 09:20:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|5
1655112060000|2022-06-13 09:21:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|6
1655112070000|2022-06-13 09:21:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|21
1655112080000|2022-06-13 09:21:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|4
1655112090000|2022-06-13 09:21:30|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|8
1655112100000|2022-06-13 09:21:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1655112130000|2022-06-13 09:22:10|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|7
1655112140000|2022-06-13 09:22:20|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|11
1655112150000|2022-06-13 09:22:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|16
1655112160000|2022-06-13 09:22:40|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|6
1655112170000|2022-06-13 09:22:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|1
1655112180000|2022-06-13 09:23:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1655112190000|2022-06-13 09:23:10|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|8
1655112210000|2022-06-13 09:23:30|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|53
1655112220000|2022-06-13 09:23:40|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15067.6|15063.6|14
1655112230000|2022-06-13 09:23:50|||||||||4
1655112240000|2022-06-13 09:24:00|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|12
1655112250000|2022-06-13 09:24:10|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15
1655112260000|2022-06-13 09:24:20|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|3
1655112270000|2022-06-13 09:24:30|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|5
1655112280000|2022-06-13 09:24:40|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|1
1655112290000|2022-06-13 09:24:50|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|1
1655112300000|2022-06-13 09:25:00|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|6
1655112310000|2022-06-13 09:25:10|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1655112320000|2022-06-13 09:25:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|10
1655112330000|2022-06-13 09:25:30|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|9
1655112340000|2022-06-13 09:25:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1655112350000|2022-06-13 09:25:50|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|4
1655112360000|2022-06-13 09:26:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|6
1655112390000|2022-06-13 09:26:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|11
1655112400000|2022-06-13 09:26:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|8
1655112410000|2022-06-13 09:26:50|||||||||2
1655112420000|2022-06-13 09:27:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|18
1655112430000|2022-06-13 09:27:10|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|5
1655112460000|2022-06-13 09:27:40|15061.4|15057.4|15062.9|15058.9|15064.5|15060.5|15061.4|15057.4|21
1655112470000|2022-06-13 09:27:50|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|17
1655112480000|2022-06-13 09:28:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|27
1655112490000|2022-06-13 09:28:10|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|21
1655112500000|2022-06-13 09:28:20|||||||||1
1655112510000|2022-06-13 09:28:30|||||||||1
1655112520000|2022-06-13 09:28:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|6
1655112530000|2022-06-13 09:28:50|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|4
1655112540000|2022-06-13 09:29:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1655112550000|2022-06-13 09:29:10|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|4
1655112560000|2022-06-13 09:29:20|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1655112580000|2022-06-13 09:29:40|15070.8|15066.8|15061.4|15057.4|15070.8|15066.8|15061.4|15057.4|36
1655112590000|2022-06-13 09:29:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|2
1655112600000|2022-06-13 09:30:00|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|5
1655112610000|2022-06-13 09:30:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|6
1655112620000|2022-06-13 09:30:20|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|9
1655112630000|2022-06-13 09:30:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|12
1655112650000|2022-06-13 09:30:50|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|27
1655112680000|2022-06-13 09:31:20|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|4
1655112740000|2022-06-13 09:32:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|3
1655112750000|2022-06-13 09:32:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|6
1655112760000|2022-06-13 09:32:40|15069.2|15065.2|15072.3|15068.3|15075.4|15071.4|15067.6|15063.6|17
1655112770000|2022-06-13 09:32:50|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|0
1655112780000|2022-06-13 09:33:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|2
1655112790000|2022-06-13 09:33:10|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|0
1655112800000|2022-06-13 09:33:20|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|5
1655112810000|2022-06-13 09:33:30|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|0
1655112830000|2022-06-13 09:33:50|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|4
1655112840000|2022-06-13 09:34:00|15073.9|15069.9|15075.4|15071.4|15078.6|15074.6|15073.9|15069.9|7
1655112850000|2022-06-13 09:34:10|15077|15073|15077|15073|15078.6|15074.6|15077|15073|6
1655112860000|2022-06-13 09:34:20|15075.4|15071.4|15077|15073|15077|15073|15075.4|15071.4|1
1655112870000|2022-06-13 09:34:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|0
1655112880000|2022-06-13 09:34:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|2
1655112890000|2022-06-13 09:34:50|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|0
1655112900000|2022-06-13 09:35:00|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|2
1655112910000|2022-06-13 09:35:10|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|4
1655112920000|2022-06-13 09:35:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|4
1655112930000|2022-06-13 09:35:30|15073.9|15069.9|15077|15073|15078.6|15074.6|15073.9|15069.9|14
1655112940000|2022-06-13 09:35:40|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|14
1655112950000|2022-06-13 09:35:50|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|3
1655112960000|2022-06-13 09:36:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|7
1655112970000|2022-06-13 09:36:10|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|18
1655112980000|2022-06-13 09:36:20|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|18
1655112990000|2022-06-13 09:36:30|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|7
1655113000000|2022-06-13 09:36:40|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|23
1655113030000|2022-06-13 09:37:10|||||||||18
1655113040000|2022-06-13 09:37:20|||||||||5
1655113050000|2022-06-13 09:37:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|8
1655113060000|2022-06-13 09:37:40|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|4
1655113070000|2022-06-13 09:37:50|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|3
1655113080000|2022-06-13 09:38:00|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|4
1655113090000|2022-06-13 09:38:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|13
1655113100000|2022-06-13 09:38:20|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|2
1655113110000|2022-06-13 09:38:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|0
1655113120000|2022-06-13 09:38:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|0
1655113130000|2022-06-13 09:38:50|||||||||8
1655113140000|2022-06-13 09:39:00|||||||||3
1655113150000|2022-06-13 09:39:10|15077|15073|15077|15073|15077|15073|15077|15073|1
1655113160000|2022-06-13 09:39:20|15078.6|15074.6|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|8
1655113170000|2022-06-13 09:39:30|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|4
1655113180000|2022-06-13 09:39:40|||||||||4
1655113200000|2022-06-13 09:40:00|||||||||1
1655113220000|2022-06-13 09:40:20|||||||||7
1655113230000|2022-06-13 09:40:30|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|16
1655113250000|2022-06-13 09:40:50|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|30
1655113260000|2022-06-13 09:41:00|15073.9|15069.9|15066.1|15062.1|15073.9|15069.9|15066.1|15062.1|21
1655113280000|2022-06-13 09:41:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|33
1655113290000|2022-06-13 09:41:30|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|13
1655113300000|2022-06-13 09:41:40|||||||||25
1655113310000|2022-06-13 09:41:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|30
1655113320000|2022-06-13 09:42:00|||||||||17
1655113330000|2022-06-13 09:42:10|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|18
1655113340000|2022-06-13 09:42:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|9
1655113370000|2022-06-13 09:42:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|5
1655113390000|2022-06-13 09:43:10|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|3
1655113400000|2022-06-13 09:43:20|||||||||5
1655113410000|2022-06-13 09:43:30|15067.6|15063.6|15072.3|15068.3|15072.3|15068.3|15067.6|15063.6|10
1655113420000|2022-06-13 09:43:40|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|8
1655113430000|2022-06-13 09:43:50|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|3
1655113440000|2022-06-13 09:44:00|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|2
1655113450000|2022-06-13 09:44:10|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1655113460000|2022-06-13 09:44:20|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|3
1655113470000|2022-06-13 09:44:30|||||||||4
1655113480000|2022-06-13 09:44:40|||||||||3
1655113490000|2022-06-13 09:44:50|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|2
1655113510000|2022-06-13 09:45:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|14
1655113520000|2022-06-13 09:45:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|23
1655113530000|2022-06-13 09:45:30|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|6
1655113550000|2022-06-13 09:45:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|19
1655113560000|2022-06-13 09:46:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|21
1655113570000|2022-06-13 09:46:10|||||||||15
1655113590000|2022-06-13 09:46:30|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|21
1655113600000|2022-06-13 09:46:40|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|25
1655113610000|2022-06-13 09:46:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|35
1655113630000|2022-06-13 09:47:10|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|24
1655113640000|2022-06-13 09:47:20|||||||||6
1655113650000|2022-06-13 09:47:30|||||||||1
1655113720000|2022-06-13 09:48:40|15055.1|15051.1|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|31
1655113740000|2022-06-13 09:49:00|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|3
1655113750000|2022-06-13 09:49:10|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|4
1655113760000|2022-06-13 09:49:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|8
1655113780000|2022-06-13 09:49:40|15044.2|15040.2|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|10
1655113790000|2022-06-13 09:49:50|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|18
1655113800000|2022-06-13 09:50:00|||||||||2
1655113830000|2022-06-13 09:50:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|7
1655113840000|2022-06-13 09:50:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|3
1655113850000|2022-06-13 09:50:50|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|6
1655113860000|2022-06-13 09:51:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|4
1655113870000|2022-06-13 09:51:10|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|1
1655113880000|2022-06-13 09:51:20|15052|15048|15050.4|15046.4|15053.6|15049.6|15048.9|15044.9|4
1655113890000|2022-06-13 09:51:30|15048.9|15044.9|15053.6|15049.6|15053.6|15049.6|15048.9|15044.9|11
1655113900000|2022-06-13 09:51:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|9
1655113920000|2022-06-13 09:52:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|2
1655113940000|2022-06-13 09:52:20|||||||||2
1655113950000|2022-06-13 09:52:30|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|3
1655113960000|2022-06-13 09:52:40|15055.1|15051.1|15050.4|15046.4|15055.1|15051.1|15050.4|15046.4|1
1655113970000|2022-06-13 09:52:50|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|0
1655113980000|2022-06-13 09:53:00|15052|15048|15050.4|15046.4|15052|15048|15048.9|15044.9|0
1655113990000|2022-06-13 09:53:10|15048.9|15044.9|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|2
1655114000000|2022-06-13 09:53:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|1
1655114010000|2022-06-13 09:53:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|6
1655114030000|2022-06-13 09:53:50|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|6
1655114040000|2022-06-13 09:54:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|7
1655114050000|2022-06-13 09:54:10|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|4
1655114070000|2022-06-13 09:54:30|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|8
1655114090000|2022-06-13 09:54:50|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|6
1655114100000|2022-06-13 09:55:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|1
1655114110000|2022-06-13 09:55:10|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|2
1655114130000|2022-06-13 09:55:30|15037.9|15033.9|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|14
1655114140000|2022-06-13 09:55:40|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|10
1655114160000|2022-06-13 09:56:00|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|6
1655114170000|2022-06-13 09:56:10|||||||||4
1655114190000|2022-06-13 09:56:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|5
1655114200000|2022-06-13 09:56:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|0
1655114210000|2022-06-13 09:56:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|4
1655114220000|2022-06-13 09:57:00|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|0
1655114230000|2022-06-13 09:57:10|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|3
1655114240000|2022-06-13 09:57:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|15
1655114250000|2022-06-13 09:57:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|2
1655114260000|2022-06-13 09:57:40|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|9
1655114270000|2022-06-13 09:57:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|30
1655114280000|2022-06-13 09:58:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|2
1655114290000|2022-06-13 09:58:10|||||||||6
1655114300000|2022-06-13 09:58:20|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|11
1655114310000|2022-06-13 09:58:30|||||||||5
1655114320000|2022-06-13 09:58:40|||||||||15
1655114330000|2022-06-13 09:58:50|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|21
1655114340000|2022-06-13 09:59:00|||||||||19
1655114350000|2022-06-13 09:59:10|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|17
1655114360000|2022-06-13 09:59:20|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|18
1655114370000|2022-06-13 09:59:30|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|17
1655114380000|2022-06-13 09:59:40|||||||||33
1655114390000|2022-06-13 09:59:50|15025.4|15021.4|15028.6|15024.6|15030.1|15026.1|15025.4|15021.4|51
1655114400000|2022-06-13 10:00:00|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|21
1655114410000|2022-06-13 10:00:10|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|38
1655114420000|2022-06-13 10:00:20|||||||||2
1655114440000|2022-06-13 10:00:40|||||||||1
1655114450000|2022-06-13 10:00:50|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|2
1655114460000|2022-06-13 10:01:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|5
1655114470000|2022-06-13 10:01:10|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|22
1655114480000|2022-06-13 10:01:20|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|12
1655114490000|2022-06-13 10:01:30|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|7
1655114500000|2022-06-13 10:01:40|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|4
1655114520000|2022-06-13 10:02:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|55
1655114540000|2022-06-13 10:02:20|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|4
1655114550000|2022-06-13 10:02:30|15027|15023|15027|15023|15028.6|15024.6|15025.4|15021.4|5
1655114560000|2022-06-13 10:02:40|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|0
1655114570000|2022-06-13 10:02:50|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15023.9|15019.9|20
1655114580000|2022-06-13 10:03:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|2
1655114600000|2022-06-13 10:03:20|15027|15023|15028.6|15024.6|15030.1|15026.1|15027|15023|34
1655114610000|2022-06-13 10:03:30|15027|15023|15031.7|15027.7|15031.7|15027.7|15027|15023|3
1655114620000|2022-06-13 10:03:40|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|2
1655114640000|2022-06-13 10:04:00|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|1
1655114650000|2022-06-13 10:04:10|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|26
1655114660000|2022-06-13 10:04:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|7
1655114670000|2022-06-13 10:04:30|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|9
1655114680000|2022-06-13 10:04:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|3
1655114690000|2022-06-13 10:04:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|11
1655114700000|2022-06-13 10:05:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|4
1655114720000|2022-06-13 10:05:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|22
1655114730000|2022-06-13 10:05:30|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|0
1655114740000|2022-06-13 10:05:40|||||||||1
1655114750000|2022-06-13 10:05:50|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|14
1655114760000|2022-06-13 10:06:00|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|2
1655114770000|2022-06-13 10:06:10|||||||||3
1655114780000|2022-06-13 10:06:20|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|1
1655114810000|2022-06-13 10:06:50|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|11
1655114820000|2022-06-13 10:07:00|||||||||1
1655114840000|2022-06-13 10:07:20|||||||||1
1655114850000|2022-06-13 10:07:30|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|10
1655114860000|2022-06-13 10:07:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|11
1655114870000|2022-06-13 10:07:50|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|12
1655114880000|2022-06-13 10:08:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|3
1655114920000|2022-06-13 10:08:40|||||||||6
1655114940000|2022-06-13 10:09:00|||||||||12
1655114970000|2022-06-13 10:09:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|36
1655114980000|2022-06-13 10:09:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|0
1655114990000|2022-06-13 10:09:50|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|3
1655115000000|2022-06-13 10:10:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|7
1655115010000|2022-06-13 10:10:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|2
1655115030000|2022-06-13 10:10:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|4
1655115050000|2022-06-13 10:10:50|15055.1|15051.1|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|11
1655115060000|2022-06-13 10:11:00|15053.6|15049.6|15052|15048|15053.6|15049.6|15050.4|15046.4|10
1655115070000|2022-06-13 10:11:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|7
1655115080000|2022-06-13 10:11:20|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|0
1655115090000|2022-06-13 10:11:30|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|1
1655115100000|2022-06-13 10:11:40|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|10
1655115110000|2022-06-13 10:11:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|4
1655115120000|2022-06-13 10:12:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|0
1655115130000|2022-06-13 10:12:10|||||||||2
1655115150000|2022-06-13 10:12:30|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|1
1655115170000|2022-06-13 10:12:50|||||||||1
1655115180000|2022-06-13 10:13:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|33
1655115190000|2022-06-13 10:13:10|||||||||9
1655115210000|2022-06-13 10:13:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|24
1655115220000|2022-06-13 10:13:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1655115240000|2022-06-13 10:14:00|||||||||3
1655115250000|2022-06-13 10:14:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|5
1655115260000|2022-06-13 10:14:20|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|2
1655115280000|2022-06-13 10:14:40|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|1
1655115290000|2022-06-13 10:14:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1655115300000|2022-06-13 10:15:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|6
1655115320000|2022-06-13 10:15:20|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|5
1655115330000|2022-06-13 10:15:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|12
1655115340000|2022-06-13 10:15:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|3
1655115350000|2022-06-13 10:15:50|||||||||2
1655115360000|2022-06-13 10:16:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|5
1655115370000|2022-06-13 10:16:10|15059.8|15055.8|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|8
1655115380000|2022-06-13 10:16:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1655115390000|2022-06-13 10:16:30|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|4
1655115400000|2022-06-13 10:16:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|12
1655115420000|2022-06-13 10:17:00|||||||||5
1655115450000|2022-06-13 10:17:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|10
1655115460000|2022-06-13 10:17:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1655115480000|2022-06-13 10:18:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|17
1655115490000|2022-06-13 10:18:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|22
1655115500000|2022-06-13 10:18:20|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|5
1655115510000|2022-06-13 10:18:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|4
1655115520000|2022-06-13 10:18:40|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|1
1655115530000|2022-06-13 10:18:50|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|0
1655115540000|2022-06-13 10:19:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|1
1655115550000|2022-06-13 10:19:10|||||||||9
1655115560000|2022-06-13 10:19:20|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15052|15048|19
1655115570000|2022-06-13 10:19:30|||||||||17
1655115580000|2022-06-13 10:19:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|28
1655115600000|2022-06-13 10:20:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|31
1655115610000|2022-06-13 10:20:10|||||||||3
1655115620000|2022-06-13 10:20:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|38
1655115630000|2022-06-13 10:20:30|15042.6|15038.6|15037.9|15033.9|15042.6|15038.6|15037.9|15033.9|37
1655115640000|2022-06-13 10:20:40|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|27
1655115650000|2022-06-13 10:20:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|13
1655115670000|2022-06-13 10:21:10|||||||||10
1655115690000|2022-06-13 10:21:30|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|45
1655115700000|2022-06-13 10:21:40|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|9
1655115710000|2022-06-13 10:21:50|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|4
1655115720000|2022-06-13 10:22:00|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|43
1655115730000|2022-06-13 10:22:10|||||||||22
1655115740000|2022-06-13 10:22:20|||||||||6
1655115750000|2022-06-13 10:22:30|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|3
1655115760000|2022-06-13 10:22:40|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|21
1655115770000|2022-06-13 10:22:50|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|1
1655115800000|2022-06-13 10:23:20|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|20
1655115810000|2022-06-13 10:23:30|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|1
1655115830000|2022-06-13 10:23:50|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|16
1655115840000|2022-06-13 10:24:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|6
1655115850000|2022-06-13 10:24:10|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|68
1655115860000|2022-06-13 10:24:20|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|8
1655115870000|2022-06-13 10:24:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1655115880000|2022-06-13 10:24:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|1
1655115900000|2022-06-13 10:25:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|2
1655115910000|2022-06-13 10:25:10|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|0
1655115920000|2022-06-13 10:25:20|15062.9|15058.9|15050.4|15046.4|15062.9|15058.9|15050.4|15046.4|13
1655115930000|2022-06-13 10:25:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|6
1655115940000|2022-06-13 10:25:40|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|8
1655115950000|2022-06-13 10:25:50|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|4
1655115980000|2022-06-13 10:26:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|18
1655115990000|2022-06-13 10:26:30|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|31
1655116010000|2022-06-13 10:26:50|||||||||9
1655116020000|2022-06-13 10:27:00|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|7
1655116030000|2022-06-13 10:27:10|15041.1|15037.1|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|6
1655116040000|2022-06-13 10:27:20|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|1
1655116050000|2022-06-13 10:27:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|3
1655116060000|2022-06-13 10:27:40|15047.3|15043.3|15042.6|15038.6|15047.3|15043.3|15041.1|15037.1|12
1655116070000|2022-06-13 10:27:50|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|33
1655116110000|2022-06-13 10:28:30|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|5
1655116150000|2022-06-13 10:29:10|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|3
1655116170000|2022-06-13 10:29:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|1
1655116180000|2022-06-13 10:29:40|15041.1|15037.1|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|2
1655116190000|2022-06-13 10:29:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1655116200000|2022-06-13 10:30:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|8
1655116210000|2022-06-13 10:30:10|15039.5|15035.5|15036.4|15032.4|15039.5|15035.5|15036.4|15032.4|3
1655116220000|2022-06-13 10:30:20|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|5
1655116230000|2022-06-13 10:30:30|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|8
1655116240000|2022-06-13 10:30:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|9
1655116260000|2022-06-13 10:31:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|4
1655116270000|2022-06-13 10:31:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|18
1655116280000|2022-06-13 10:31:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15037.9|15033.9|5
1655116290000|2022-06-13 10:31:30|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|3
1655116300000|2022-06-13 10:31:40|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|8
1655116310000|2022-06-13 10:31:50|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|8
1655116320000|2022-06-13 10:32:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|1
1655116340000|2022-06-13 10:32:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|0
1655116350000|2022-06-13 10:32:30|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|0
1655116360000|2022-06-13 10:32:40|15037.9|15033.9|15039.5|15035.5|15039.5|15035.5|15037.9|15033.9|0
1655116370000|2022-06-13 10:32:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|0
1655116380000|2022-06-13 10:33:00|||||||||1
1655116390000|2022-06-13 10:33:10|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|1
1655116400000|2022-06-13 10:33:20|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|4
1655116410000|2022-06-13 10:33:30|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|8
1655116420000|2022-06-13 10:33:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|1
1655116430000|2022-06-13 10:33:50|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|1
1655116440000|2022-06-13 10:34:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|1
1655116450000|2022-06-13 10:34:10|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|7
1655116460000|2022-06-13 10:34:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|3
1655116470000|2022-06-13 10:34:30|15036.4|15032.4|15031.7|15027.7|15036.4|15032.4|15031.7|15027.7|4
1655116480000|2022-06-13 10:34:40|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|3
1655116490000|2022-06-13 10:34:50|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|4
1655116500000|2022-06-13 10:35:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|21
1655116510000|2022-06-13 10:35:10|15027|15023|15025.4|15021.4|15027|15023|15022.3|15018.3|20
1655116520000|2022-06-13 10:35:20|||||||||10
1655116530000|2022-06-13 10:35:30|15028.6|15024.6|15027|15023|15028.6|15024.6|15027|15023|14
1655116540000|2022-06-13 10:35:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15027|15023|0
1655116560000|2022-06-13 10:36:00|||||||||4
1655116580000|2022-06-13 10:36:20|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|9
1655116590000|2022-06-13 10:36:30|||||||||21
1655116600000|2022-06-13 10:36:40|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|28
1655116610000|2022-06-13 10:36:50|15023.9|15019.9|15027|15023|15027|15023|15022.3|15018.3|15
1655116620000|2022-06-13 10:37:00|15025.4|15021.4|15027|15023|15028.6|15024.6|15025.4|15021.4|2
1655116630000|2022-06-13 10:37:10|15025.4|15021.4|15025.4|15021.4|15027|15023|15025.4|15021.4|2
1655116640000|2022-06-13 10:37:20|15027|15023|15027|15023|15027|15023|15025.4|15021.4|9
1655116650000|2022-06-13 10:37:30|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|25
1655116660000|2022-06-13 10:37:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|6
1655116670000|2022-06-13 10:37:50|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|21
1655116680000|2022-06-13 10:38:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|6
1655116690000|2022-06-13 10:38:10|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|0
1655116700000|2022-06-13 10:38:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|2
1655116710000|2022-06-13 10:38:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|39
1655116720000|2022-06-13 10:38:40|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|34
1655116730000|2022-06-13 10:38:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|11
1655116740000|2022-06-13 10:39:00|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|12
1655116750000|2022-06-13 10:39:10|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|5
1655116760000|2022-06-13 10:39:20|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|15
1655116780000|2022-06-13 10:39:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|30
1655116800000|2022-06-13 10:40:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15
1655116810000|2022-06-13 10:40:10|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|6
1655116820000|2022-06-13 10:40:20|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|20
1655116830000|2022-06-13 10:40:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|14
1655116840000|2022-06-13 10:40:40|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|6
1655116850000|2022-06-13 10:40:50|||||||||3
1655116870000|2022-06-13 10:41:10|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|5
1655116880000|2022-06-13 10:41:20|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|31
1655116890000|2022-06-13 10:41:30|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|14
1655116900000|2022-06-13 10:41:40|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|36
1655116920000|2022-06-13 10:42:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|36
1655116930000|2022-06-13 10:42:10|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|0
1655116940000|2022-06-13 10:42:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|6
1655116950000|2022-06-13 10:42:30|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|4
1655116960000|2022-06-13 10:42:40|15036.4|15032.4|15033.3|15029.3|15037.9|15033.9|15033.3|15029.3|6
1655116970000|2022-06-13 10:42:50|15031.7|15027.7|15030.1|15026.1|15033.3|15029.3|15030.1|15026.1|9
1655116980000|2022-06-13 10:43:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|21
1655116990000|2022-06-13 10:43:10|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|12
1655117000000|2022-06-13 10:43:20|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|4
1655117020000|2022-06-13 10:43:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|4
1655117030000|2022-06-13 10:43:50|15036.4|15032.4|15037.9|15033.9|15039.5|15035.5|15034.8|15030.8|6
1655117040000|2022-06-13 10:44:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|1
1655117060000|2022-06-13 10:44:20|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|3
1655117070000|2022-06-13 10:44:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|4
1655117080000|2022-06-13 10:44:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|9
1655117100000|2022-06-13 10:45:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|6
1655117130000|2022-06-13 10:45:30|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|8
1655117150000|2022-06-13 10:45:50|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|1
1655117160000|2022-06-13 10:46:00|15042.6|15038.6|15044.2|15040.2|15047.3|15043.3|15042.6|15038.6|9
1655117170000|2022-06-13 10:46:10|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|1
1655117180000|2022-06-13 10:46:20|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|0
1655117190000|2022-06-13 10:46:30|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|28
1655117200000|2022-06-13 10:46:40|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|4
1655117210000|2022-06-13 10:46:50|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|0
1655117220000|2022-06-13 10:47:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|4
1655117230000|2022-06-13 10:47:10|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|1
1655117240000|2022-06-13 10:47:20|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|0
1655117280000|2022-06-13 10:48:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|1
1655117290000|2022-06-13 10:48:10|||||||||1
1655117300000|2022-06-13 10:48:20|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|0
1655117310000|2022-06-13 10:48:30|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|1
1655117320000|2022-06-13 10:48:40|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|3
1655117330000|2022-06-13 10:48:50|||||||||6
1655117340000|2022-06-13 10:49:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|14
1655117350000|2022-06-13 10:49:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|51
1655117360000|2022-06-13 10:49:20|15048.9|15044.9|15053.6|15049.6|15053.6|15049.6|15048.9|15044.9|43
1655117380000|2022-06-13 10:49:40|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|3
1655117390000|2022-06-13 10:49:50|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|4
1655117410000|2022-06-13 10:50:10|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|20
1655117420000|2022-06-13 10:50:20|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|14
1655117430000|2022-06-13 10:50:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|11
1655117440000|2022-06-13 10:50:40|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|1
1655117460000|2022-06-13 10:51:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|9
1655117470000|2022-06-13 10:51:10|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|3
1655117480000|2022-06-13 10:51:20|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|2
1655117530000|2022-06-13 10:52:10|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|4
1655117550000|2022-06-13 10:52:30|||||||||2
1655117560000|2022-06-13 10:52:40|15053.6|15049.6|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|1
1655117570000|2022-06-13 10:52:50|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|2
1655117580000|2022-06-13 10:53:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|16
1655117600000|2022-06-13 10:53:20|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|2
1655117610000|2022-06-13 10:53:30|15052|15048|15050.4|15046.4|15052|15048|15048.9|15044.9|4
1655117630000|2022-06-13 10:53:50|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|21
1655117640000|2022-06-13 10:54:00|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|15
1655117650000|2022-06-13 10:54:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|2
1655117660000|2022-06-13 10:54:20|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|9
1655117670000|2022-06-13 10:54:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1655117690000|2022-06-13 10:54:50|||||||||1
1655117700000|2022-06-13 10:55:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|4
1655117710000|2022-06-13 10:55:10|15047.3|15043.3|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|10
1655117720000|2022-06-13 10:55:20|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|0
1655117730000|2022-06-13 10:55:30|15053.6|15049.6|15052|15048|15053.6|15049.6|15050.4|15046.4|8
1655117740000|2022-06-13 10:55:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|5
1655117750000|2022-06-13 10:55:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|2
1655117770000|2022-06-13 10:56:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|12
1655117780000|2022-06-13 10:56:20|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|7
1655117790000|2022-06-13 10:56:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|3
1655117800000|2022-06-13 10:56:40|15052|15048|15052|15048|15052|15048|15052|15048|0
1655117810000|2022-06-13 10:56:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|2
1655117820000|2022-06-13 10:57:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|3
1655117830000|2022-06-13 10:57:10|15052|15048|15050.4|15046.4|15052|15048|15047.3|15043.3|3
1655117840000|2022-06-13 10:57:20|||||||||3
1655117860000|2022-06-13 10:57:40|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|3
1655117870000|2022-06-13 10:57:50|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1655117890000|2022-06-13 10:58:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|4
1655117900000|2022-06-13 10:58:20|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|2
1655117910000|2022-06-13 10:58:30|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|1
1655117920000|2022-06-13 10:58:40|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|2
1655117930000|2022-06-13 10:58:50|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|3
1655117940000|2022-06-13 10:59:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|2
1655117950000|2022-06-13 10:59:10|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15042.6|15038.6|2
1655117960000|2022-06-13 10:59:20|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|19
1655118000000|2022-06-13 11:00:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|5
1655118010000|2022-06-13 11:00:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|11
1655118020000|2022-06-13 11:00:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|1
1655118040000|2022-06-13 11:00:40|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|5
1655118080000|2022-06-13 11:01:20|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|4
1655118090000|2022-06-13 11:01:30|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|3
1655118100000|2022-06-13 11:01:40|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|1
1655118110000|2022-06-13 11:01:50|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|2
1655118120000|2022-06-13 11:02:00|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|9
1655118130000|2022-06-13 11:02:10|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|0
1655118140000|2022-06-13 11:02:20|||||||||2
1655118160000|2022-06-13 11:02:40|||||||||5
1655118170000|2022-06-13 11:02:50|||||||||2
1655118180000|2022-06-13 11:03:00|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|11
1655118210000|2022-06-13 11:03:30|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|5
1655118220000|2022-06-13 11:03:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|6
1655118230000|2022-06-13 11:03:50|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|3
1655118240000|2022-06-13 11:04:00|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|5
1655118250000|2022-06-13 11:04:10|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|2
1655118270000|2022-06-13 11:04:30|||||||||18
1655118280000|2022-06-13 11:04:40|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|0
1655118310000|2022-06-13 11:05:10|||||||||3
1655118320000|2022-06-13 11:05:20|||||||||2
1655118330000|2022-06-13 11:05:30|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|10
1655118340000|2022-06-13 11:05:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|13
1655118350000|2022-06-13 11:05:50|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|0
1655118400000|2022-06-13 11:06:40|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|27
1655118410000|2022-06-13 11:06:50|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|7
1655118420000|2022-06-13 11:07:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|5
1655118430000|2022-06-13 11:07:10|15037.9|15033.9|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|31
1655118440000|2022-06-13 11:07:20|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|2
1655118450000|2022-06-13 11:07:30|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|11
1655118460000|2022-06-13 11:07:40|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|12
1655118470000|2022-06-13 11:07:50|15030.1|15026.1|15034.8|15030.8|15034.8|15030.8|15030.1|15026.1|7
1655118480000|2022-06-13 11:08:00|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|4
1655118490000|2022-06-13 11:08:10|15031.7|15027.7|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|1
1655118510000|2022-06-13 11:08:30|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|27
1655118520000|2022-06-13 11:08:40|15027|15023|15023.9|15019.9|15028.6|15024.6|15022.3|15018.3|20
1655118530000|2022-06-13 11:08:50|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|8
1655118540000|2022-06-13 11:09:00|||||||||1
1655118550000|2022-06-13 11:09:10|15022.3|15018.3|15031.7|15027.7|15031.7|15027.7|15022.3|15018.3|64
1655118560000|2022-06-13 11:09:20|15028.6|15024.6|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|5
1655118570000|2022-06-13 11:09:30|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|5
1655118580000|2022-06-13 11:09:40|15023.9|15019.9|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|3
1655118590000|2022-06-13 11:09:50|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|11
1655118600000|2022-06-13 11:10:00|15028.6|15024.6|15027|15023|15028.6|15024.6|15025.4|15021.4|22
1655118610000|2022-06-13 11:10:10|15025.4|15021.4|15027|15023|15028.6|15024.6|15025.4|15021.4|2
1655118620000|2022-06-13 11:10:20|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|18
1655118640000|2022-06-13 11:10:40|||||||||3
1655118650000|2022-06-13 11:10:50|||||||||38
1655118660000|2022-06-13 11:11:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|31
1655118670000|2022-06-13 11:11:10|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|8
1655118680000|2022-06-13 11:11:20|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|14
1655118690000|2022-06-13 11:11:30|15030.1|15026.1|15027|15023|15030.1|15026.1|15027|15023|8
1655118700000|2022-06-13 11:11:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1655118710000|2022-06-13 11:11:50|15031.7|15027.7|15030.1|15026.1|15031.7|15027.7|15030.1|15026.1|20
1655118720000|2022-06-13 11:12:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|4
1655118730000|2022-06-13 11:12:10|15033.3|15029.3|15030.1|15026.1|15033.3|15029.3|15030.1|15026.1|31
1655118740000|2022-06-13 11:12:20|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|34
1655118750000|2022-06-13 11:12:30|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|6
1655118760000|2022-06-13 11:12:40|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|1
1655118770000|2022-06-13 11:12:50|15019.2|15015.2|15012.9|15008.9|15022.3|15018.3|15012.9|15008.9|59
1655118780000|2022-06-13 11:13:00|15011.4|15007.4|15000.4|14996.4|15011.4|15007.4|15000.4|14996.4|42
1655118790000|2022-06-13 11:13:10|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|29
1655118800000|2022-06-13 11:13:20|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|23
1655118810000|2022-06-13 11:13:30|15003.6|14999.6|15006.7|15002.7|15008.3|15004.3|15003.6|14999.6|64
1655118820000|2022-06-13 11:13:40|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|2
1655118830000|2022-06-13 11:13:50|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|7
1655118840000|2022-06-13 11:14:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15008.3|15004.3|25
1655118850000|2022-06-13 11:14:10|||||||||10
1655118860000|2022-06-13 11:14:20|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|21
1655118870000|2022-06-13 11:14:30|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15011.4|15007.4|17
1655118880000|2022-06-13 11:14:40|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|5
1655118890000|2022-06-13 11:14:50|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|4
1655118900000|2022-06-13 11:15:00|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|5
1655118910000|2022-06-13 11:15:10|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|12
1655118920000|2022-06-13 11:15:20|15009.8|15005.8|15008.3|15004.3|15012.9|15008.9|15008.3|15004.3|34
1655118930000|2022-06-13 11:15:30|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|14
1655118940000|2022-06-13 11:15:40|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|38
1655118950000|2022-06-13 11:15:50|15005.1|15001.1|15000.4|14996.4|15005.1|15001.1|15000.4|14996.4|13
1655118960000|2022-06-13 11:16:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|11
1655118970000|2022-06-13 11:16:10|14997.3|14993.3|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|12
1655118980000|2022-06-13 11:16:20|14997.3|14993.3|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|4
1655118990000|2022-06-13 11:16:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655119000000|2022-06-13 11:16:40|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|27
1655119020000|2022-06-13 11:17:00|15008.3|15004.3|15003.6|14999.6|15008.3|15004.3|15003.6|14999.6|7
1655119030000|2022-06-13 11:17:10|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655119040000|2022-06-13 11:17:20|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655119050000|2022-06-13 11:17:30|15005.1|15001.1|14998.9|14994.9|15005.1|15001.1|14997.3|14993.3|48
1655119060000|2022-06-13 11:17:40|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|0
1655119070000|2022-06-13 11:17:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|3
1655119080000|2022-06-13 11:18:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|39
1655119090000|2022-06-13 11:18:10|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|2
1655119100000|2022-06-13 11:18:20|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|4
1655119110000|2022-06-13 11:18:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|8
1655119120000|2022-06-13 11:18:40|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|33
1655119130000|2022-06-13 11:18:50|15000.4|14996.4|15000.4|14996.4|15002|14998|14997.3|14993.3|5
1655119140000|2022-06-13 11:19:00|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|5
1655119150000|2022-06-13 11:19:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|0
1655119160000|2022-06-13 11:19:20|15002|14998|15002|14998|15002|14998|15000.4|14996.4|5
1655119170000|2022-06-13 11:19:30|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|18
1655119180000|2022-06-13 11:19:40|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|5
1655119190000|2022-06-13 11:19:50|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|6
1655119200000|2022-06-13 11:20:00|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|24
1655119210000|2022-06-13 11:20:10|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|8
1655119220000|2022-06-13 11:20:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|5
1655119230000|2022-06-13 11:20:30|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|3
1655119240000|2022-06-13 11:20:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|8
1655119250000|2022-06-13 11:20:50|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|40
1655119260000|2022-06-13 11:21:00|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|11
1655119270000|2022-06-13 11:21:10|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|5
1655119280000|2022-06-13 11:21:20|15016.1|15012.1|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|15
1655119290000|2022-06-13 11:21:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15
1655119320000|2022-06-13 11:22:00|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|17
1655119330000|2022-06-13 11:22:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|42
1655119340000|2022-06-13 11:22:20|||||||||1
1655119370000|2022-06-13 11:22:50|||||||||4
1655119380000|2022-06-13 11:23:00|||||||||7
1655119390000|2022-06-13 11:23:10|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|17
1655119400000|2022-06-13 11:23:20|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|36
1655119420000|2022-06-13 11:23:40|||||||||33
1655119440000|2022-06-13 11:24:00|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15016.1|15012.1|29
1655119450000|2022-06-13 11:24:10|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|2
1655119460000|2022-06-13 11:24:20|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|10
1655119470000|2022-06-13 11:24:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|2
1655119480000|2022-06-13 11:24:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|30
1655119490000|2022-06-13 11:24:50|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|33
1655119500000|2022-06-13 11:25:00|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|12
1655119510000|2022-06-13 11:25:10|15019.2|15015.2|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|4
1655119520000|2022-06-13 11:25:20|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|7
1655119530000|2022-06-13 11:25:30|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15027|15023|30
1655119540000|2022-06-13 11:25:40|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|30
1655119550000|2022-06-13 11:25:50|||||||||61
1655119560000|2022-06-13 11:26:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|39
1655119570000|2022-06-13 11:26:10|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|10
1655119580000|2022-06-13 11:26:20|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|21
1655119590000|2022-06-13 11:26:30|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|32
1655119600000|2022-06-13 11:26:40|15027|15023|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|33
1655119610000|2022-06-13 11:26:50|||||||||6
1655119620000|2022-06-13 11:27:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|7
1655119630000|2022-06-13 11:27:10|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|6
1655119640000|2022-06-13 11:27:20|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1655119650000|2022-06-13 11:27:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|40
1655119660000|2022-06-13 11:27:40|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|32
1655119670000|2022-06-13 11:27:50|||||||||22
1655119680000|2022-06-13 11:28:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|7
1655119690000|2022-06-13 11:28:10|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|27
1655119700000|2022-06-13 11:28:20|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|6
1655119710000|2022-06-13 11:28:30|||||||||4
1655119720000|2022-06-13 11:28:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|25
1655119730000|2022-06-13 11:28:50|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|13
1655119750000|2022-06-13 11:29:10|15019.2|15015.2|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|12
1655119760000|2022-06-13 11:29:20|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|11
1655119770000|2022-06-13 11:29:30|15019.2|15015.2|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|20
1655119780000|2022-06-13 11:29:40|||||||||20
1655119790000|2022-06-13 11:29:50|15020.8|15016.8|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|22
1655119800000|2022-06-13 11:30:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|45
1655119810000|2022-06-13 11:30:10|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|24
1655119820000|2022-06-13 11:30:20|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|4
1655119830000|2022-06-13 11:30:30|15033.3|15029.3|15028.6|15024.6|15033.3|15029.3|15028.6|15024.6|4
1655119840000|2022-06-13 11:30:40|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|3
1655119850000|2022-06-13 11:30:50|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|9
1655119860000|2022-06-13 11:31:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|4
1655119870000|2022-06-13 11:31:10|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|4
1655119880000|2022-06-13 11:31:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|10
1655119890000|2022-06-13 11:31:30|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|3
1655119920000|2022-06-13 11:32:00|15034.8|15030.8|15034.8|15030.8|15036.4|15032.4|15033.3|15029.3|11
1655119930000|2022-06-13 11:32:10|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|3
1655119940000|2022-06-13 11:32:20|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|7
1655119950000|2022-06-13 11:32:30|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|4
1655119970000|2022-06-13 11:32:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|10
1655119980000|2022-06-13 11:33:00|||||||||1
1655119990000|2022-06-13 11:33:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|10
1655120000000|2022-06-13 11:33:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15037.9|15033.9|3
1655120010000|2022-06-13 11:33:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|5
1655120020000|2022-06-13 11:33:40|||||||||16
1655120030000|2022-06-13 11:33:50|15037.9|15033.9|15039.5|15035.5|15041.1|15037.1|15034.8|15030.8|14
1655120040000|2022-06-13 11:34:00|15037.9|15033.9|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|10
1655120050000|2022-06-13 11:34:10|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|6
1655120060000|2022-06-13 11:34:20|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|2
1655120070000|2022-06-13 11:34:30|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|6
1655120080000|2022-06-13 11:34:40|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|3
1655120090000|2022-06-13 11:34:50|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|4
1655120100000|2022-06-13 11:35:00|15036.4|15032.4|15041.1|15037.1|15041.1|15037.1|15036.4|15032.4|17
1655120110000|2022-06-13 11:35:10|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|1
1655120120000|2022-06-13 11:35:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|11
1655120130000|2022-06-13 11:35:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|12
1655120140000|2022-06-13 11:35:40|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|26
1655120150000|2022-06-13 11:35:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|0
1655120170000|2022-06-13 11:36:10|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|7
1655120180000|2022-06-13 11:36:20|15045.8|15041.8|15034.8|15030.8|15045.8|15041.8|15034.8|15030.8|15
1655120190000|2022-06-13 11:36:30|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|13
1655120200000|2022-06-13 11:36:40|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15036.4|15032.4|7
1655120210000|2022-06-13 11:36:50|15037.9|15033.9|15041.1|15037.1|15042.6|15038.6|15037.9|15033.9|16
1655120220000|2022-06-13 11:37:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|7
1655120240000|2022-06-13 11:37:20|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15044.2|15040.2|16
1655120250000|2022-06-13 11:37:30|15047.3|15043.3|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|2
1655120260000|2022-06-13 11:37:40|||||||||22
1655120270000|2022-06-13 11:37:50|15044.2|15040.2|15047.3|15043.3|15048.9|15044.9|15044.2|15040.2|27
1655120280000|2022-06-13 11:38:00|||||||||4
1655120290000|2022-06-13 11:38:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|14
1655120300000|2022-06-13 11:38:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|8
1655120310000|2022-06-13 11:38:30|15052|15048|15052|15048|15053.6|15049.6|15050.4|15046.4|15
1655120320000|2022-06-13 11:38:40|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|13
1655120330000|2022-06-13 11:38:50|||||||||7
1655120340000|2022-06-13 11:39:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|105
1655120350000|2022-06-13 11:39:10|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|8
1655120360000|2022-06-13 11:39:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|12
1655120370000|2022-06-13 11:39:30|15056.7|15052.7|15061.4|15057.4|15062.9|15058.9|15056.7|15052.7|71
1655120380000|2022-06-13 11:39:40|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|39
1655120390000|2022-06-13 11:39:50|15059.8|15055.8|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|23
1655120400000|2022-06-13 11:40:00|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|2
1655120410000|2022-06-13 11:40:10|15053.6|15049.6|15048.9|15044.9|15053.6|15049.6|15047.3|15043.3|11
1655120420000|2022-06-13 11:40:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|11
1655120440000|2022-06-13 11:40:40|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1655120450000|2022-06-13 11:40:50|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|7
1655120460000|2022-06-13 11:41:00|||||||||5
1655120470000|2022-06-13 11:41:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|1
1655120480000|2022-06-13 11:41:20|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|15
1655120490000|2022-06-13 11:41:30|||||||||4
1655120500000|2022-06-13 11:41:40|||||||||23
1655120510000|2022-06-13 11:41:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|14
1655120520000|2022-06-13 11:42:00|||||||||5
1655120530000|2022-06-13 11:42:10|||||||||2
1655120550000|2022-06-13 11:42:30|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|18
1655120560000|2022-06-13 11:42:40|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|38
1655120570000|2022-06-13 11:42:50|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|38
1655120580000|2022-06-13 11:43:00|15036.4|15032.4|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|27
1655120590000|2022-06-13 11:43:10|15037.9|15033.9|15045.8|15041.8|15047.3|15043.3|15036.4|15032.4|39
1655120600000|2022-06-13 11:43:20|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|5
1655120610000|2022-06-13 11:43:30|||||||||10
1655120620000|2022-06-13 11:43:40|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|13
1655120630000|2022-06-13 11:43:50|15034.8|15030.8|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|59
1655120640000|2022-06-13 11:44:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|22
1655120650000|2022-06-13 11:44:10|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|11
1655120660000|2022-06-13 11:44:20|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|29
1655120670000|2022-06-13 11:44:30|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|42
1655120680000|2022-06-13 11:44:40|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|14
1655120690000|2022-06-13 11:44:50|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|7
1655120700000|2022-06-13 11:45:00|15030.1|15026.1|15034.8|15030.8|15034.8|15030.8|15030.1|15026.1|15
1655120710000|2022-06-13 11:45:10|15033.3|15029.3|15034.8|15030.8|15036.4|15032.4|15033.3|15029.3|14
1655120720000|2022-06-13 11:45:20|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|15034.8|15030.8|5
1655120730000|2022-06-13 11:45:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|4
1655120740000|2022-06-13 11:45:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|22
1655120750000|2022-06-13 11:45:50|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|17
1655120760000|2022-06-13 11:46:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|5
1655120780000|2022-06-13 11:46:20|15037.9|15033.9|15033.3|15029.3|15037.9|15033.9|15033.3|15029.3|11
1655120790000|2022-06-13 11:46:30|15034.8|15030.8|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|7
1655120800000|2022-06-13 11:46:40|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1655120810000|2022-06-13 11:46:50|||||||||2
1655120820000|2022-06-13 11:47:00|15033.3|15029.3|15028.6|15024.6|15033.3|15029.3|15025.4|15021.4|20
1655120830000|2022-06-13 11:47:10|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|28
1655120840000|2022-06-13 11:47:20|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15019.2|15015.2|15
1655120850000|2022-06-13 11:47:30|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|9
1655120860000|2022-06-13 11:47:40|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|18
1655120870000|2022-06-13 11:47:50|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|10
1655120880000|2022-06-13 11:48:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|1
1655120900000|2022-06-13 11:48:20|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|4
1655120910000|2022-06-13 11:48:30|15023.9|15019.9|15025.4|15021.4|15027|15023|15023.9|15019.9|8
1655120920000|2022-06-13 11:48:40|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|21
1655120930000|2022-06-13 11:48:50|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|6
1655120940000|2022-06-13 11:49:00|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15025.4|15021.4|9
1655120950000|2022-06-13 11:49:10|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|27
1655120960000|2022-06-13 11:49:20|||||||||2
1655120970000|2022-06-13 11:49:30|||||||||8
1655120980000|2022-06-13 11:49:40|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|2
1655120990000|2022-06-13 11:49:50|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|7
1655121000000|2022-06-13 11:50:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|12
1655121010000|2022-06-13 11:50:10|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15017.6|15013.6|51
1655121020000|2022-06-13 11:50:20|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|2
1655121030000|2022-06-13 11:50:30|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|22
1655121040000|2022-06-13 11:50:40|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|28
1655121050000|2022-06-13 11:50:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|6
1655121060000|2022-06-13 11:51:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|11
1655121070000|2022-06-13 11:51:10|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|3
1655121080000|2022-06-13 11:51:20|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|8
1655121090000|2022-06-13 11:51:30|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|14
1655121100000|2022-06-13 11:51:40|15006.7|15002.7|15009.8|15005.8|15011.4|15007.4|15006.7|15002.7|20
1655121110000|2022-06-13 11:51:50|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|12
1655121120000|2022-06-13 11:52:00|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|29
1655121130000|2022-06-13 11:52:10|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|7
1655121140000|2022-06-13 11:52:20|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|5
1655121150000|2022-06-13 11:52:30|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|31
1655121160000|2022-06-13 11:52:40|14998.9|14994.9|14987.9|14983.9|14998.9|14994.9|14987.9|14983.9|49
1655121170000|2022-06-13 11:52:50|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|43
1655121180000|2022-06-13 11:53:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|65
1655121190000|2022-06-13 11:53:10|14973.9|14969.9|14981.7|14977.7|14981.7|14977.7|14973.9|14969.9|29
1655121200000|2022-06-13 11:53:20|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|49
1655121210000|2022-06-13 11:53:30|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|1
1655121220000|2022-06-13 11:53:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|27
1655121230000|2022-06-13 11:53:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|9
1655121240000|2022-06-13 11:54:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|10
1655121250000|2022-06-13 11:54:10|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14989.5|14985.5|15
1655121260000|2022-06-13 11:54:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|2
1655121270000|2022-06-13 11:54:30|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14986.4|14982.4|11
1655121280000|2022-06-13 11:54:40|14986.4|14982.4|15000.4|14996.4|15000.4|14996.4|14986.4|14982.4|24
1655121290000|2022-06-13 11:54:50|||||||||8
1655121300000|2022-06-13 11:55:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|15
1655121310000|2022-06-13 11:55:10|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|27
1655121320000|2022-06-13 11:55:20|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|12
1655121330000|2022-06-13 11:55:30|||||||||36
1655121340000|2022-06-13 11:55:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|54
1655121350000|2022-06-13 11:55:50|||||||||15
1655121360000|2022-06-13 11:56:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14998.9|14994.9|14
1655121370000|2022-06-13 11:56:10|14998.9|14994.9|14991.1|14987.1|14998.9|14994.9|14991.1|14987.1|12
1655121380000|2022-06-13 11:56:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|12
1655121390000|2022-06-13 11:56:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|11
1655121400000|2022-06-13 11:56:40|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|21
1655121410000|2022-06-13 11:56:50|||||||||12
1655121420000|2022-06-13 11:57:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|4
1655121440000|2022-06-13 11:57:20|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|10
1655121450000|2022-06-13 11:57:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|49
1655121470000|2022-06-13 11:57:50|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|20
1655121480000|2022-06-13 11:58:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1655121490000|2022-06-13 11:58:10|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|11
1655121500000|2022-06-13 11:58:20|||||||||1
1655121520000|2022-06-13 11:58:40|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|7
1655121530000|2022-06-13 11:58:50|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|7
1655121540000|2022-06-13 11:59:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|5
1655121550000|2022-06-13 11:59:10|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|23
1655121560000|2022-06-13 11:59:20|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|41
1655121570000|2022-06-13 11:59:30|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|14
1655121580000|2022-06-13 11:59:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|33
1655121590000|2022-06-13 11:59:50|||||||||3
1655121600000|2022-06-13 12:00:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|34
1655121610000|2022-06-13 12:00:10|||||||||20
1655121620000|2022-06-13 12:00:20|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|62
1655121630000|2022-06-13 12:00:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|9
1655121640000|2022-06-13 12:00:40|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|45
1655121650000|2022-06-13 12:00:50|||||||||1
1655121660000|2022-06-13 12:01:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|46
1655121670000|2022-06-13 12:01:10|||||||||38
1655121680000|2022-06-13 12:01:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|6
1655121690000|2022-06-13 12:01:30|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|21
1655121700000|2022-06-13 12:01:40|14986.4|14982.4|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|37
1655121710000|2022-06-13 12:01:50|14989.5|14985.5|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|78
1655121720000|2022-06-13 12:02:00|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|13
1655121730000|2022-06-13 12:02:10|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|6
1655121750000|2022-06-13 12:02:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|60
1655121760000|2022-06-13 12:02:40|||||||||25
1655121770000|2022-06-13 12:02:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|61
1655121780000|2022-06-13 12:03:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|30
1655121790000|2022-06-13 12:03:10|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|16
1655121800000|2022-06-13 12:03:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|17
1655121810000|2022-06-13 12:03:30|||||||||28
1655121820000|2022-06-13 12:03:40|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|10
1655121830000|2022-06-13 12:03:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|8
1655121840000|2022-06-13 12:04:00|||||||||2
1655121850000|2022-06-13 12:04:10|||||||||1
1655121860000|2022-06-13 12:04:20|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|20
1655121870000|2022-06-13 12:04:30|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14973.9|14969.9|24
1655121880000|2022-06-13 12:04:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|112
1655121890000|2022-06-13 12:04:50|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|45
1655121900000|2022-06-13 12:05:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|29
1655121910000|2022-06-13 12:05:10|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|5
1655121920000|2022-06-13 12:05:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14980.1|14976.1|89
1655121930000|2022-06-13 12:05:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|24
1655121940000|2022-06-13 12:05:40|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|23
1655121950000|2022-06-13 12:05:50|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|6
1655121960000|2022-06-13 12:06:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|12
1655121970000|2022-06-13 12:06:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|10
1655121980000|2022-06-13 12:06:20|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|3
1655121990000|2022-06-13 12:06:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|7
1655122000000|2022-06-13 12:06:40|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|6
1655122010000|2022-06-13 12:06:50|14970.8|14966.8|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|30
1655122020000|2022-06-13 12:07:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|38
1655122030000|2022-06-13 12:07:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|5
1655122050000|2022-06-13 12:07:30|||||||||29
1655122060000|2022-06-13 12:07:40|||||||||52
1655122070000|2022-06-13 12:07:50|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|55
1655122080000|2022-06-13 12:08:00|||||||||101
1655122090000|2022-06-13 12:08:10|||||||||32
1655122100000|2022-06-13 12:08:20|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14973.9|14969.9|45
1655122110000|2022-06-13 12:08:30|||||||||26
1655122120000|2022-06-13 12:08:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|29
1655122130000|2022-06-13 12:08:50|||||||||17
1655122160000|2022-06-13 12:09:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|18
1655122180000|2022-06-13 12:09:40|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|11
1655122190000|2022-06-13 12:09:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|9
1655122200000|2022-06-13 12:10:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|29
1655122210000|2022-06-13 12:10:10|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|36
1655122220000|2022-06-13 12:10:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|19
1655122230000|2022-06-13 12:10:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|23
1655122240000|2022-06-13 12:10:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|63
1655122250000|2022-06-13 12:10:50|||||||||19
1655122260000|2022-06-13 12:11:00|||||||||16
1655122280000|2022-06-13 12:11:20|||||||||19
1655122290000|2022-06-13 12:11:30|||||||||9
1655122310000|2022-06-13 12:11:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|41
1655122320000|2022-06-13 12:12:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|35
1655122330000|2022-06-13 12:12:10|||||||||5
1655122340000|2022-06-13 12:12:20|||||||||1
1655122350000|2022-06-13 12:12:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|35
1655122360000|2022-06-13 12:12:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|251
1655122370000|2022-06-13 12:12:50|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|27
1655122380000|2022-06-13 12:13:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|55
1655122390000|2022-06-13 12:13:10|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|114
1655122410000|2022-06-13 12:13:30|||||||||85
1655122420000|2022-06-13 12:13:40|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|94
1655122430000|2022-06-13 12:13:50|||||||||9
1655122440000|2022-06-13 12:14:00|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|68
1655122450000|2022-06-13 12:14:10|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|36
1655122460000|2022-06-13 12:14:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|5
1655122480000|2022-06-13 12:14:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|57
1655122490000|2022-06-13 12:14:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|24
1655122500000|2022-06-13 12:15:00|14964.5|14960.5|14973.9|14969.9|14975.4|14971.4|14964.5|14960.5|73
1655122510000|2022-06-13 12:15:10|14975.4|14971.4|14977|14973|14977|14973|14973.9|14969.9|1
1655122520000|2022-06-13 12:15:20|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|26
1655122530000|2022-06-13 12:15:30|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|72
1655122540000|2022-06-13 12:15:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|12
1655122550000|2022-06-13 12:15:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|13
1655122560000|2022-06-13 12:16:00|14977|14973|14981.7|14977.7|14981.7|14977.7|14977|14973|16
1655122570000|2022-06-13 12:16:10|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|44
1655122580000|2022-06-13 12:16:20|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|45
1655122590000|2022-06-13 12:16:30|14980.1|14976.1|14973.9|14969.9|14981.7|14977.7|14973.9|14969.9|25
1655122600000|2022-06-13 12:16:40|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|5
1655122610000|2022-06-13 12:16:50|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|27
1655122620000|2022-06-13 12:17:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14961.4|14957.4|16
1655122630000|2022-06-13 12:17:10|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|4
1655122640000|2022-06-13 12:17:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|20
1655122650000|2022-06-13 12:17:30|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|45
1655122660000|2022-06-13 12:17:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|23
1655122680000|2022-06-13 12:18:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|19
1655122690000|2022-06-13 12:18:10|14964.5|14960.5|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|21
1655122700000|2022-06-13 12:18:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|1
1655122710000|2022-06-13 12:18:30|14958.3|14954.3|14950.4|14946.4|14958.3|14954.3|14950.4|14946.4|134
1655122720000|2022-06-13 12:18:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|7
1655122730000|2022-06-13 12:18:50|14945.8|14941.8|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|10
1655122740000|2022-06-13 12:19:00|14939.5|14935.5|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|29
1655122750000|2022-06-13 12:19:10|||||||||12
1655122760000|2022-06-13 12:19:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|16
1655122770000|2022-06-13 12:19:30|||||||||38
1655122780000|2022-06-13 12:19:40|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|24
1655122790000|2022-06-13 12:19:50|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|9
1655122800000|2022-06-13 12:20:00|14936.4|14932.4|14956.7|14952.7|14961.4|14957.4|14933.3|14929.3|127
1655122810000|2022-06-13 12:20:10|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|104
1655122820000|2022-06-13 12:20:20|14955.1|14951.1|14944.2|14940.2|14955.1|14951.1|14944.2|14940.2|58
1655122830000|2022-06-13 12:20:30|14939.5|14935.5|14952|14948|14953.6|14949.6|14939.5|14935.5|138
1655122840000|2022-06-13 12:20:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|16
1655122850000|2022-06-13 12:20:50|14952|14948|14962.9|14958.9|14962.9|14958.9|14952|14948|52
1655122860000|2022-06-13 12:21:00|14964.5|14960.5|14969.2|14965.2|14970.8|14966.8|14962.9|14958.9|33
1655122870000|2022-06-13 12:21:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|36
1655122880000|2022-06-13 12:21:20|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|42
1655122890000|2022-06-13 12:21:30|14967.6|14963.6|14978.6|14974.6|14978.6|14974.6|14967.6|14963.6|35
1655122900000|2022-06-13 12:21:40|14977|14973|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|36
1655122910000|2022-06-13 12:21:50|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|12
1655122920000|2022-06-13 12:22:00|14980.1|14976.1|14991.1|14987.1|14994.2|14990.2|14980.1|14976.1|37
1655122930000|2022-06-13 12:22:10|14992.6|14988.6|14995.8|14991.8|14995.8|14991.8|14991.1|14987.1|24
1655122940000|2022-06-13 12:22:20|14997.3|14993.3|14997.3|14993.3|14998.9|14994.9|14991.1|14987.1|37
1655122950000|2022-06-13 12:22:30|14994.2|14990.2|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|45
1655122960000|2022-06-13 12:22:40|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14995.8|14991.8|16
1655122970000|2022-06-13 12:22:50|15002|14998|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|37
1655122980000|2022-06-13 12:23:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|14
1655122990000|2022-06-13 12:23:10|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|76
1655123000000|2022-06-13 12:23:20|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|51
1655123010000|2022-06-13 12:23:30|14998.9|14994.9|15006.7|15002.7|15006.7|15002.7|14998.9|14994.9|49
1655123020000|2022-06-13 12:23:40|15003.6|14999.6|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|37
1655123030000|2022-06-13 12:23:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|19
1655123040000|2022-06-13 12:24:00|14998.9|14994.9|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|20
1655123050000|2022-06-13 12:24:10|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14989.5|14985.5|13
1655123060000|2022-06-13 12:24:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|4
1655123070000|2022-06-13 12:24:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|18
1655123080000|2022-06-13 12:24:40|14986.4|14982.4|14997.3|14993.3|14997.3|14993.3|14986.4|14982.4|76
1655123090000|2022-06-13 12:24:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|32
1655123100000|2022-06-13 12:25:00|14998.9|14994.9|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|19
1655123110000|2022-06-13 12:25:10|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|45
1655123120000|2022-06-13 12:25:20|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|26
1655123130000|2022-06-13 12:25:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|32
1655123140000|2022-06-13 12:25:40|14983.3|14979.3|14987.9|14983.9|14991.1|14987.1|14983.3|14979.3|59
1655123150000|2022-06-13 12:25:50|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|24
1655123160000|2022-06-13 12:26:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|55
1655123170000|2022-06-13 12:26:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|42
1655123180000|2022-06-13 12:26:20|14986.4|14982.4|14980.1|14976.1|14986.4|14982.4|14978.6|14974.6|28
1655123190000|2022-06-13 12:26:30|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|25
1655123200000|2022-06-13 12:26:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|61
1655123210000|2022-06-13 12:26:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|33
1655123220000|2022-06-13 12:27:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|91
1655123230000|2022-06-13 12:27:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|16
1655123240000|2022-06-13 12:27:20|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|41
1655123250000|2022-06-13 12:27:30|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|12
1655123260000|2022-06-13 12:27:40|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|35
1655123270000|2022-06-13 12:27:50|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|96
1655123280000|2022-06-13 12:28:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|45
1655123290000|2022-06-13 12:28:10|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|36
1655123300000|2022-06-13 12:28:20|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|16
1655123310000|2022-06-13 12:28:30|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|25
1655123320000|2022-06-13 12:28:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14961.4|14957.4|94
1655123330000|2022-06-13 12:28:50|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|38
1655123340000|2022-06-13 12:29:00|14966.1|14962.1|14972.3|14968.3|14973.9|14969.9|14966.1|14962.1|14
1655123350000|2022-06-13 12:29:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|12
1655123360000|2022-06-13 12:29:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|13
1655123370000|2022-06-13 12:29:30|||||||||2
1655123380000|2022-06-13 12:29:40|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|18
1655123390000|2022-06-13 12:29:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|6
1655123400000|2022-06-13 12:30:00|14969.2|14965.2|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|118
1655123410000|2022-06-13 12:30:10|14973.9|14969.9|14962.9|14958.9|14975.4|14971.4|14962.9|14958.9|37
1655123420000|2022-06-13 12:30:20|14964.5|14960.5|14964.5|14960.5|14970.8|14966.8|14962.9|14958.9|44
1655123430000|2022-06-13 12:30:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|28
1655123440000|2022-06-13 12:30:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14961.4|14957.4|17
1655123450000|2022-06-13 12:30:50|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|17
1655123460000|2022-06-13 12:31:00|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|39
1655123470000|2022-06-13 12:31:10|14964.5|14960.5|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|16
1655123480000|2022-06-13 12:31:20|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|20
1655123490000|2022-06-13 12:31:30|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|27
1655123500000|2022-06-13 12:31:40|14959.8|14955.8|14956.7|14952.7|14961.4|14957.4|14955.1|14951.1|90
1655123510000|2022-06-13 12:31:50|14953.6|14949.6|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|37
1655123520000|2022-06-13 12:32:00|14964.5|14960.5|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|72
1655123530000|2022-06-13 12:32:10|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14956.7|14952.7|38
1655123540000|2022-06-13 12:32:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|15
1655123550000|2022-06-13 12:32:30|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|26
1655123560000|2022-06-13 12:32:40|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|28
1655123570000|2022-06-13 12:32:50|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|44
1655123580000|2022-06-13 12:33:00|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|71
1655123590000|2022-06-13 12:33:10|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|33
1655123600000|2022-06-13 12:33:20|14975.4|14971.4|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|21
1655123610000|2022-06-13 12:33:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|32
1655123620000|2022-06-13 12:33:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|13
1655123630000|2022-06-13 12:33:50|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|16
1655123640000|2022-06-13 12:34:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|45
1655123650000|2022-06-13 12:34:10|14966.1|14962.1|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|47
1655123660000|2022-06-13 12:34:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|22
1655123670000|2022-06-13 12:34:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|9
1655123680000|2022-06-13 12:34:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|19
1655123690000|2022-06-13 12:34:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|18
1655123700000|2022-06-13 12:35:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|37
1655123710000|2022-06-13 12:35:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|62
1655123720000|2022-06-13 12:35:20|14966.1|14962.1|14961.4|14957.4|14966.1|14962.1|14959.8|14955.8|40
1655123730000|2022-06-13 12:35:30|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14956.7|14952.7|48
1655123740000|2022-06-13 12:35:40|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|42
1655123750000|2022-06-13 12:35:50|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|18
1655123760000|2022-06-13 12:36:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14950.4|14946.4|43
1655123770000|2022-06-13 12:36:10|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|43
1655123780000|2022-06-13 12:36:20|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|138
1655123790000|2022-06-13 12:36:30|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|34
1655123800000|2022-06-13 12:36:40|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|37
1655123810000|2022-06-13 12:36:50|14936.4|14932.4|14947.3|14943.3|14950.4|14946.4|14936.4|14932.4|68
1655123820000|2022-06-13 12:37:00|14950.4|14946.4|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|36
1655123830000|2022-06-13 12:37:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|21
1655123840000|2022-06-13 12:37:20|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|58
1655123850000|2022-06-13 12:37:30|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|13
1655123860000|2022-06-13 12:37:40|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|23
1655123870000|2022-06-13 12:37:50|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14970.8|14966.8|82
1655123880000|2022-06-13 12:38:00|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14969.2|14965.2|37
1655123890000|2022-06-13 12:38:10|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|23
1655123900000|2022-06-13 12:38:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|68
1655123910000|2022-06-13 12:38:30|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|13
1655123920000|2022-06-13 12:38:40|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|32
1655123930000|2022-06-13 12:38:50|14977|14973|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|36
1655123940000|2022-06-13 12:39:00|14977|14973|14972.3|14968.3|14977|14973|14970.8|14966.8|33
1655123950000|2022-06-13 12:39:10|14970.8|14966.8|14977|14973|14977|14973|14970.8|14966.8|34
1655123960000|2022-06-13 12:39:20|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|17
1655123970000|2022-06-13 12:39:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|9
1655123980000|2022-06-13 12:39:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|19
1655123990000|2022-06-13 12:39:50|14977|14973|14977|14973|14978.6|14974.6|14975.4|14971.4|99
1655124000000|2022-06-13 12:40:00|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|104
1655124010000|2022-06-13 12:40:10|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|15
1655124020000|2022-06-13 12:40:20|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14955.1|14951.1|52
1655124030000|2022-06-13 12:40:30|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|41
1655124040000|2022-06-13 12:40:40|14952|14948|14956.7|14952.7|14959.8|14955.8|14952|14948|32
1655124050000|2022-06-13 12:40:50|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|24
1655124060000|2022-06-13 12:41:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14942.6|14938.6|60
1655124070000|2022-06-13 12:41:10|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|33
1655124080000|2022-06-13 12:41:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|29
1655124090000|2022-06-13 12:41:30|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|35
1655124100000|2022-06-13 12:41:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|42
1655124110000|2022-06-13 12:41:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|4
1655124120000|2022-06-13 12:42:00|14941.1|14937.1|14948.9|14944.9|14950.4|14946.4|14941.1|14937.1|144
1655124130000|2022-06-13 12:42:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|37
1655124140000|2022-06-13 12:42:20|14948.9|14944.9|14937.9|14933.9|14948.9|14944.9|14937.9|14933.9|51
1655124150000|2022-06-13 12:42:30|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|56
1655124160000|2022-06-13 12:42:40|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|69
1655124170000|2022-06-13 12:42:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|19
1655124180000|2022-06-13 12:43:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|21
1655124190000|2022-06-13 12:43:10|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|69
1655124200000|2022-06-13 12:43:20|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|14
1655124210000|2022-06-13 12:43:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|11
1655124220000|2022-06-13 12:43:40|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|15
1655124230000|2022-06-13 12:43:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|48
1655124240000|2022-06-13 12:44:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|21
1655124250000|2022-06-13 12:44:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|38
1655124260000|2022-06-13 12:44:20|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|150
1655124270000|2022-06-13 12:44:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|13
1655124280000|2022-06-13 12:44:40|14933.3|14929.3|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|34
1655124290000|2022-06-13 12:44:50|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14923.9|14919.9|86
1655124300000|2022-06-13 12:45:00|14923.9|14919.9|14925.4|14921.4|14928.6|14924.6|14923.9|14919.9|89
1655124310000|2022-06-13 12:45:10|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|93
1655124320000|2022-06-13 12:45:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|12
1655124330000|2022-06-13 12:45:30|14931.7|14927.7|14936.4|14932.4|14937.9|14933.9|14931.7|14927.7|41
1655124340000|2022-06-13 12:45:40|14934.8|14930.8|14941.1|14937.1|14945.8|14941.8|14934.8|14930.8|110
1655124350000|2022-06-13 12:45:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|62
1655124360000|2022-06-13 12:46:00|14942.6|14938.6|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|88
1655124370000|2022-06-13 12:46:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|17
1655124380000|2022-06-13 12:46:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|44
1655124390000|2022-06-13 12:46:30|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|27
1655124400000|2022-06-13 12:46:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|22
1655124410000|2022-06-13 12:46:50|14941.1|14937.1|14933.3|14929.3|14941.1|14937.1|14933.3|14929.3|10
1655124420000|2022-06-13 12:47:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|63
1655124430000|2022-06-13 12:47:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|68
1655124440000|2022-06-13 12:47:20|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|35
1655124450000|2022-06-13 12:47:30|14927|14923|14931.7|14927.7|14931.7|14927.7|14927|14923|35
1655124460000|2022-06-13 12:47:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|23
1655124470000|2022-06-13 12:47:50|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|55
1655124480000|2022-06-13 12:48:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|24
1655124490000|2022-06-13 12:48:10|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|38
1655124500000|2022-06-13 12:48:20|14942.6|14938.6|14942.6|14938.6|14947.3|14943.3|14941.1|14937.1|58
1655124510000|2022-06-13 12:48:30|14950.4|14946.4|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|92
1655124520000|2022-06-13 12:48:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|36
1655124530000|2022-06-13 12:48:50|14936.4|14932.4|14928.6|14924.6|14937.9|14933.9|14928.6|14924.6|17
1655124540000|2022-06-13 12:49:00|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|36
1655124550000|2022-06-13 12:49:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|29
1655124560000|2022-06-13 12:49:20|14927|14923|14931.7|14927.7|14934.8|14930.8|14925.4|14921.4|84
1655124570000|2022-06-13 12:49:30|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|21
1655124580000|2022-06-13 12:49:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|54
1655124590000|2022-06-13 12:49:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|43
1655124600000|2022-06-13 12:50:00|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|66
1655124610000|2022-06-13 12:50:10|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|41
1655124620000|2022-06-13 12:50:20|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|47
1655124630000|2022-06-13 12:50:30|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|316
1655124640000|2022-06-13 12:50:40|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|36
1655124650000|2022-06-13 12:50:50|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|73
1655124660000|2022-06-13 12:51:00|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|26
1655124670000|2022-06-13 12:51:10|||||||||4
1655124680000|2022-06-13 12:51:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|11
1655124690000|2022-06-13 12:51:30|14934.8|14930.8|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|33
1655124700000|2022-06-13 12:51:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|7
1655124710000|2022-06-13 12:51:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|37
1655124720000|2022-06-13 12:52:00|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|45
1655124730000|2022-06-13 12:52:10|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|27
1655124740000|2022-06-13 12:52:20|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|23
1655124750000|2022-06-13 12:52:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1655124760000|2022-06-13 12:52:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|6
1655124770000|2022-06-13 12:52:50|14939.5|14935.5|14936.4|14932.4|14939.5|14935.5|14936.4|14932.4|57
1655124780000|2022-06-13 12:53:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|5
1655124790000|2022-06-13 12:53:10|14934.8|14930.8|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|36
1655124800000|2022-06-13 12:53:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|17
1655124810000|2022-06-13 12:53:30|14930.1|14926.1|14927|14923|14930.1|14926.1|14925.4|14921.4|24
1655124820000|2022-06-13 12:53:40|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|1
1655124830000|2022-06-13 12:53:50|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|14
1655124840000|2022-06-13 12:54:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|34
1655124850000|2022-06-13 12:54:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|18
1655124860000|2022-06-13 12:54:20|14927|14923|14920.8|14916.8|14927|14923|14920.8|14916.8|12
1655124870000|2022-06-13 12:54:30|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|14
1655124880000|2022-06-13 12:54:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|48
1655124890000|2022-06-13 12:54:50|||||||||23
1655124900000|2022-06-13 12:55:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|25
1655124910000|2022-06-13 12:55:10|14937.9|14933.9|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|47
1655124920000|2022-06-13 12:55:20|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|16
1655124930000|2022-06-13 12:55:30|14947.3|14943.3|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|30
1655124940000|2022-06-13 12:55:40|14941.1|14937.1|14945.8|14941.8|14945.8|14941.8|14941.1|14937.1|22
1655124950000|2022-06-13 12:55:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|18
1655124960000|2022-06-13 12:56:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|21
1655124970000|2022-06-13 12:56:10|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|9
1655124980000|2022-06-13 12:56:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|4
1655124990000|2022-06-13 12:56:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|12
1655125000000|2022-06-13 12:56:40|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|73
1655125010000|2022-06-13 12:56:50|14947.3|14943.3|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|81
1655125020000|2022-06-13 12:57:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|15
1655125030000|2022-06-13 12:57:10|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|43
1655125040000|2022-06-13 12:57:20|14930.1|14926.1|14928.6|14924.6|14933.3|14929.3|14927|14923|49
1655125050000|2022-06-13 12:57:30|||||||||14
1655125060000|2022-06-13 12:57:40|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|32
1655125070000|2022-06-13 12:57:50|14925.4|14921.4|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|71
1655125080000|2022-06-13 12:58:00|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14927|14923|18
1655125090000|2022-06-13 12:58:10|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14927|14923|115
1655125100000|2022-06-13 12:58:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14927|14923|134
1655125110000|2022-06-13 12:58:30|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|2
1655125120000|2022-06-13 12:58:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|11
1655125130000|2022-06-13 12:58:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|12
1655125140000|2022-06-13 12:59:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|11
1655125150000|2022-06-13 12:59:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|21
1655125160000|2022-06-13 12:59:20|14928.6|14924.6|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|37
1655125170000|2022-06-13 12:59:30|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|53
1655125180000|2022-06-13 12:59:40|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|47
1655125190000|2022-06-13 12:59:50|14917.6|14913.6|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|31
1655125200000|2022-06-13 13:00:00|14912.9|14908.9|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|70
1655125210000|2022-06-13 13:00:10|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|56
1655125220000|2022-06-13 13:00:20|14917.6|14913.6|14925.4|14921.4|14925.4|14921.4|14914.5|14910.5|44
1655125230000|2022-06-13 13:00:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|81
1655125240000|2022-06-13 13:00:40|14927|14923|14927|14923|14931.7|14927.7|14925.4|14921.4|70
1655125250000|2022-06-13 13:00:50|14928.6|14924.6|14923.9|14919.9|14928.6|14924.6|14922.3|14918.3|79
1655125260000|2022-06-13 13:01:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|8
1655125270000|2022-06-13 13:01:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|17
1655125280000|2022-06-13 13:01:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|122
1655125290000|2022-06-13 13:01:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1655125300000|2022-06-13 13:01:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|90
1655125310000|2022-06-13 13:01:50|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|146
1655125320000|2022-06-13 13:02:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|32
1655125330000|2022-06-13 13:02:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|86
1655125340000|2022-06-13 13:02:20|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|34
1655125350000|2022-06-13 13:02:30|14925.4|14921.4|14923.9|14919.9|14928.6|14924.6|14923.9|14919.9|11
1655125360000|2022-06-13 13:02:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|21
1655125370000|2022-06-13 13:02:50|14928.6|14924.6|14927|14923|14928.6|14924.6|14923.9|14919.9|62
1655125380000|2022-06-13 13:03:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|24
1655125390000|2022-06-13 13:03:10|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|84
1655125400000|2022-06-13 13:03:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|69
1655125410000|2022-06-13 13:03:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|7
1655125420000|2022-06-13 13:03:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|54
1655125430000|2022-06-13 13:03:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|50
1655125440000|2022-06-13 13:04:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|59
1655125450000|2022-06-13 13:04:10|14931.7|14927.7|14936.4|14932.4|14937.9|14933.9|14931.7|14927.7|40
1655125460000|2022-06-13 13:04:20|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|30
1655125470000|2022-06-13 13:04:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|23
1655125480000|2022-06-13 13:04:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|20
1655125490000|2022-06-13 13:04:50|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|85
1655125500000|2022-06-13 13:05:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|10
1655125510000|2022-06-13 13:05:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|62
1655125520000|2022-06-13 13:05:20|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|18
1655125530000|2022-06-13 13:05:30|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|16
1655125540000|2022-06-13 13:05:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|11
1655125550000|2022-06-13 13:05:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|33
1655125560000|2022-06-13 13:06:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14936.4|14932.4|9
1655125570000|2022-06-13 13:06:10|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|4
1655125580000|2022-06-13 13:06:20|14939.5|14935.5|14944.2|14940.2|14947.3|14943.3|14939.5|14935.5|46
1655125590000|2022-06-13 13:06:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|10
1655125600000|2022-06-13 13:06:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|5
1655125610000|2022-06-13 13:06:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|7
1655125620000|2022-06-13 13:07:00|14950.4|14946.4|14955.1|14951.1|14955.1|14951.1|14950.4|14946.4|13
1655125630000|2022-06-13 13:07:10|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|15
1655125640000|2022-06-13 13:07:20|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|74
1655125650000|2022-06-13 13:07:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|49
1655125660000|2022-06-13 13:07:40|||||||||40
1655125670000|2022-06-13 13:07:50|||||||||34
1655125680000|2022-06-13 13:08:00|||||||||45
1655125690000|2022-06-13 13:08:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|22
1655125700000|2022-06-13 13:08:20|||||||||41
1655125710000|2022-06-13 13:08:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|48
1655125720000|2022-06-13 13:08:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|41
1655125740000|2022-06-13 13:09:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|60
1655125750000|2022-06-13 13:09:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|19
1655125760000|2022-06-13 13:09:20|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|52
1655125770000|2022-06-13 13:09:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|5
1655125780000|2022-06-13 13:09:40|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|63
1655125790000|2022-06-13 13:09:50|14969.2|14965.2|14964.5|14960.5|14969.2|14965.2|14964.5|14960.5|32
1655125800000|2022-06-13 13:10:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14961.4|14957.4|60
1655125810000|2022-06-13 13:10:10|14964.5|14960.5|14972.3|14968.3|14975.4|14971.4|14964.5|14960.5|54
1655125820000|2022-06-13 13:10:20|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|32
1655125830000|2022-06-13 13:10:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655125840000|2022-06-13 13:10:40|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|37
1655125850000|2022-06-13 13:10:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|7
1655125860000|2022-06-13 13:11:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|43
1655125870000|2022-06-13 13:11:10|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|107
1655125880000|2022-06-13 13:11:20|14958.3|14954.3|14962.9|14958.9|14966.1|14962.1|14958.3|14954.3|38
1655125890000|2022-06-13 13:11:30|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|25
1655125900000|2022-06-13 13:11:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|38
1655125910000|2022-06-13 13:11:50|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|26
1655125920000|2022-06-13 13:12:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|45
1655125930000|2022-06-13 13:12:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|90
1655125940000|2022-06-13 13:12:20|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|63
1655125950000|2022-06-13 13:12:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|42
1655125960000|2022-06-13 13:12:40|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|23
1655125970000|2022-06-13 13:12:50|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|32
1655125980000|2022-06-13 13:13:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|54
1655125990000|2022-06-13 13:13:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|41
1655126000000|2022-06-13 13:13:20|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|37
1655126010000|2022-06-13 13:13:30|||||||||68
1655126020000|2022-06-13 13:13:40|||||||||17
1655126030000|2022-06-13 13:13:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|28
1655126040000|2022-06-13 13:14:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|119
1655126050000|2022-06-13 13:14:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|20
1655126060000|2022-06-13 13:14:20|||||||||62
1655126070000|2022-06-13 13:14:30|||||||||11
1655126080000|2022-06-13 13:14:40|||||||||28
1655126090000|2022-06-13 13:14:50|||||||||43
1655126100000|2022-06-13 13:15:00|||||||||50
1655126110000|2022-06-13 13:15:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|24
1655126120000|2022-06-13 13:15:20|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|55
1655126130000|2022-06-13 13:15:30|||||||||16
1655126140000|2022-06-13 13:15:40|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|46
1655126150000|2022-06-13 13:15:50|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|14
1655126160000|2022-06-13 13:16:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|13
1655126170000|2022-06-13 13:16:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|66
1655126180000|2022-06-13 13:16:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|115
1655126190000|2022-06-13 13:16:30|||||||||2
1655126200000|2022-06-13 13:16:40|||||||||9
1655126210000|2022-06-13 13:16:50|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14950.4|14946.4|121
1655126220000|2022-06-13 13:17:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|20
1655126230000|2022-06-13 13:17:10|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|15
1655126240000|2022-06-13 13:17:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|37
1655126250000|2022-06-13 13:17:30|||||||||7
1655126260000|2022-06-13 13:17:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|66
1655126270000|2022-06-13 13:17:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|39
1655126280000|2022-06-13 13:18:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|47
1655126290000|2022-06-13 13:18:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|29
1655126300000|2022-06-13 13:18:20|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|12
1655126310000|2022-06-13 13:18:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|10
1655126320000|2022-06-13 13:18:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|27
1655126330000|2022-06-13 13:18:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|32
1655126340000|2022-06-13 13:19:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1655126350000|2022-06-13 13:19:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|28
1655126360000|2022-06-13 13:19:20|14933.3|14929.3|14927|14923|14933.3|14929.3|14927|14923|18
1655126370000|2022-06-13 13:19:30|14925.4|14921.4|14930.1|14926.1|14931.7|14927.7|14925.4|14921.4|14
1655126380000|2022-06-13 13:19:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|26
1655126390000|2022-06-13 13:19:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|8
1655126400000|2022-06-13 13:20:00|14923.9|14919.9|14928.6|14924.6|14928.6|14924.6|14923.9|14919.9|88
1655126410000|2022-06-13 13:20:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|15
1655126420000|2022-06-13 13:20:20|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|27
1655126430000|2022-06-13 13:20:30|14927|14923|14920.8|14916.8|14927|14923|14919.2|14915.2|41
1655126440000|2022-06-13 13:20:40|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|37
1655126450000|2022-06-13 13:20:50|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|4
1655126460000|2022-06-13 13:21:00|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14909.8|14905.8|35
1655126470000|2022-06-13 13:21:10|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|17
1655126480000|2022-06-13 13:21:20|14914.5|14910.5|14916.1|14912.1|14917.6|14913.6|14912.9|14908.9|38
1655126490000|2022-06-13 13:21:30|14914.5|14910.5|14914.5|14910.5|14917.6|14913.6|14914.5|14910.5|18
1655126500000|2022-06-13 13:21:40|14916.1|14912.1|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|6
1655126510000|2022-06-13 13:21:50|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|24
1655126520000|2022-06-13 13:22:00|14923.9|14919.9|14928.6|14924.6|14930.1|14926.1|14923.9|14919.9|25
1655126530000|2022-06-13 13:22:10|14927|14923|14923.9|14919.9|14927|14923|14922.3|14918.3|25
1655126540000|2022-06-13 13:22:20|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|5
1655126550000|2022-06-13 13:22:30|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|38
1655126560000|2022-06-13 13:22:40|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|39
1655126570000|2022-06-13 13:22:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|34
1655126580000|2022-06-13 13:23:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1655126590000|2022-06-13 13:23:10|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|11
1655126600000|2022-06-13 13:23:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|39
1655126610000|2022-06-13 13:23:30|14912.9|14908.9|14917.6|14913.6|14917.6|14913.6|14912.9|14908.9|42
1655126620000|2022-06-13 13:23:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|22
1655126630000|2022-06-13 13:23:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|3
1655126640000|2022-06-13 13:24:00|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|28
1655126650000|2022-06-13 13:24:10|14922.3|14918.3|14934.8|14930.8|14934.8|14930.8|14922.3|14918.3|96
1655126660000|2022-06-13 13:24:20|||||||||65
1655126670000|2022-06-13 13:24:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|28
1655126680000|2022-06-13 13:24:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|27
1655126690000|2022-06-13 13:24:50|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|17
1655126700000|2022-06-13 13:25:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14927|14923|55
1655126710000|2022-06-13 13:25:10|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|22
1655126720000|2022-06-13 13:25:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|18
1655126730000|2022-06-13 13:25:30|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|57
1655126740000|2022-06-13 13:25:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|13
1655126750000|2022-06-13 13:25:50|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|25
1655126760000|2022-06-13 13:26:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|36
1655126770000|2022-06-13 13:26:10|14930.1|14926.1|14925.4|14921.4|14933.3|14929.3|14925.4|14921.4|62
1655126780000|2022-06-13 13:26:20|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|12
1655126790000|2022-06-13 13:26:30|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1655126800000|2022-06-13 13:26:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|47
1655126810000|2022-06-13 13:26:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|8
1655126820000|2022-06-13 13:27:00|||||||||2
1655126830000|2022-06-13 13:27:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|46
1655126840000|2022-06-13 13:27:20|14930.1|14926.1|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|63
1655126850000|2022-06-13 13:27:30|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|57
1655126860000|2022-06-13 13:27:40|14922.3|14918.3|14928.6|14924.6|14930.1|14926.1|14922.3|14918.3|25
1655126870000|2022-06-13 13:27:50|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|24
1655126880000|2022-06-13 13:28:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|9
1655126890000|2022-06-13 13:28:10|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655126900000|2022-06-13 13:28:20|14917.6|14913.6|14922.3|14918.3|14922.3|14918.3|14917.6|14913.6|16
1655126910000|2022-06-13 13:28:30|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|13
1655126920000|2022-06-13 13:28:40|||||||||27
1655126930000|2022-06-13 13:28:50|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|61
1655126940000|2022-06-13 13:29:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|38
1655126950000|2022-06-13 13:29:10|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|11
1655126970000|2022-06-13 13:29:30|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|71
1655126980000|2022-06-13 13:29:40|14927|14923|14923.9|14919.9|14928.6|14924.6|14922.3|14918.3|18
1655126990000|2022-06-13 13:29:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|7
1655127000000|2022-06-13 13:30:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|63
1655127010000|2022-06-13 13:30:10|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|28
1655127020000|2022-06-13 13:30:20|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|69
1655127030000|2022-06-13 13:30:30|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14917.6|14913.6|57
1655127040000|2022-06-13 13:30:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|65
1655127050000|2022-06-13 13:30:50|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|83
1655127060000|2022-06-13 13:31:00|14923.9|14919.9|14928.6|14924.6|14934.8|14930.8|14923.9|14919.9|44
1655127070000|2022-06-13 13:31:10|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|35
1655127080000|2022-06-13 13:31:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14916.1|14912.1|64
1655127090000|2022-06-13 13:31:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|60
1655127100000|2022-06-13 13:31:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|72
1655127110000|2022-06-13 13:31:50|||||||||27
1655127120000|2022-06-13 13:32:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|44
1655127130000|2022-06-13 13:32:10|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|97
1655127140000|2022-06-13 13:32:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|105
1655127150000|2022-06-13 13:32:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|25
1655127160000|2022-06-13 13:32:40|||||||||41
1655127170000|2022-06-13 13:32:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|96
1655127180000|2022-06-13 13:33:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|32
1655127190000|2022-06-13 13:33:10|||||||||11
1655127200000|2022-06-13 13:33:20|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|71
1655127210000|2022-06-13 13:33:30|14917.6|14913.6|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|50
1655127220000|2022-06-13 13:33:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|36
1655127230000|2022-06-13 13:33:50|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|52
1655127240000|2022-06-13 13:34:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|44
1655127250000|2022-06-13 13:34:10|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|23
1655127260000|2022-06-13 13:34:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|66
1655127270000|2022-06-13 13:34:30|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|31
1655127280000|2022-06-13 13:34:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|9
1655127290000|2022-06-13 13:34:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|31
1655127300000|2022-06-13 13:35:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|87
1655127310000|2022-06-13 13:35:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|80
1655127320000|2022-06-13 13:35:20|14928.6|14924.6|14931.7|14927.7|14934.8|14930.8|14925.4|14921.4|45
1655127330000|2022-06-13 13:35:30|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|62
1655127340000|2022-06-13 13:35:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|36
1655127350000|2022-06-13 13:35:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|44
1655127360000|2022-06-13 13:36:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|21
1655127370000|2022-06-13 13:36:10|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|59
1655127380000|2022-06-13 13:36:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|19
1655127390000|2022-06-13 13:36:30|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|28
1655127400000|2022-06-13 13:36:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|15
1655127410000|2022-06-13 13:36:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|28
1655127420000|2022-06-13 13:37:00|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14930.1|14926.1|47
1655127430000|2022-06-13 13:37:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|11
1655127440000|2022-06-13 13:37:20|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|12
1655127450000|2022-06-13 13:37:30|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|51
1655127460000|2022-06-13 13:37:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|36
1655127470000|2022-06-13 13:37:50|14933.3|14929.3|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|74
1655127480000|2022-06-13 13:38:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|30
1655127490000|2022-06-13 13:38:10|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|44
1655127500000|2022-06-13 13:38:20|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14931.7|14927.7|14
1655127510000|2022-06-13 13:38:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|13
1655127520000|2022-06-13 13:38:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|13
1655127530000|2022-06-13 13:38:50|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|18
1655127540000|2022-06-13 13:39:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|24
1655127550000|2022-06-13 13:39:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|15
1655127560000|2022-06-13 13:39:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|18
1655127570000|2022-06-13 13:39:30|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|47
1655127580000|2022-06-13 13:39:40|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|12
1655127590000|2022-06-13 13:39:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|23
1655127600000|2022-06-13 13:40:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|135
1655127610000|2022-06-13 13:40:10|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|33
1655127620000|2022-06-13 13:40:20|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|36
1655127630000|2022-06-13 13:40:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|18
1655127640000|2022-06-13 13:40:40|||||||||10
1655127650000|2022-06-13 13:40:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|26
1655127660000|2022-06-13 13:41:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|26
1655127670000|2022-06-13 13:41:10|14936.4|14932.4|14939.5|14935.5|14941.1|14937.1|14936.4|14932.4|29
1655127680000|2022-06-13 13:41:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|39
1655127690000|2022-06-13 13:41:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|13
1655127700000|2022-06-13 13:41:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|16
1655127710000|2022-06-13 13:41:50|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|29
1655127720000|2022-06-13 13:42:00|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|52
1655127730000|2022-06-13 13:42:10|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|36
1655127740000|2022-06-13 13:42:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|39
1655127750000|2022-06-13 13:42:30|14931.7|14927.7|14936.4|14932.4|14936.4|14932.4|14931.7|14927.7|22
1655127760000|2022-06-13 13:42:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|23
1655127770000|2022-06-13 13:42:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|47
1655127780000|2022-06-13 13:43:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|22
1655127790000|2022-06-13 13:43:10|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|33
1655127800000|2022-06-13 13:43:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|25
1655127810000|2022-06-13 13:43:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|28
1655127820000|2022-06-13 13:43:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|31
1655127830000|2022-06-13 13:43:50|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|48
1655127840000|2022-06-13 13:44:00|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|33
1655127850000|2022-06-13 13:44:10|||||||||32
1655127860000|2022-06-13 13:44:20|||||||||16
1655127870000|2022-06-13 13:44:30|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14933.3|14929.3|18
1655127880000|2022-06-13 13:44:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|30
1655127890000|2022-06-13 13:44:50|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|43
1655127900000|2022-06-13 13:45:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|36
1655127910000|2022-06-13 13:45:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|19
1655127920000|2022-06-13 13:45:20|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|28
1655127930000|2022-06-13 13:45:30|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|9
1655127940000|2022-06-13 13:45:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|23
1655127950000|2022-06-13 13:45:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|23
1655127960000|2022-06-13 13:46:00|14931.7|14927.7|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|39
1655127970000|2022-06-13 13:46:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|46
1655127980000|2022-06-13 13:46:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|48
1655127990000|2022-06-13 13:46:30|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|34
1655128000000|2022-06-13 13:46:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|29
1655128010000|2022-06-13 13:46:50|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|19
1655128020000|2022-06-13 13:47:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|20
1655128030000|2022-06-13 13:47:10|14937.9|14933.9|14931.7|14927.7|14941.1|14937.1|14928.6|14924.6|62
1655128040000|2022-06-13 13:47:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|33
1655128050000|2022-06-13 13:47:30|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14927|14923|43
1655128060000|2022-06-13 13:47:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|46
1655128070000|2022-06-13 13:47:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|6
1655128080000|2022-06-13 13:48:00|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|28
1655128090000|2022-06-13 13:48:10|||||||||1
1655128100000|2022-06-13 13:48:20|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|38
1655128110000|2022-06-13 13:48:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|26
1655128120000|2022-06-13 13:48:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|30
1655128130000|2022-06-13 13:48:50|||||||||18
1655128140000|2022-06-13 13:49:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|46
1655128150000|2022-06-13 13:49:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|58
1655128160000|2022-06-13 13:49:20|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|106
1655128170000|2022-06-13 13:49:30|14923.9|14919.9|14916.1|14912.1|14925.4|14921.4|14916.1|14912.1|56
1655128180000|2022-06-13 13:49:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|16
1655128190000|2022-06-13 13:49:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|66
1655128200000|2022-06-13 13:50:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|37
1655128210000|2022-06-13 13:50:10|14922.3|14918.3|14931.7|14927.7|14934.8|14930.8|14922.3|14918.3|75
1655128220000|2022-06-13 13:50:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|38
1655128230000|2022-06-13 13:50:30|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|48
1655128240000|2022-06-13 13:50:40|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|101
1655128250000|2022-06-13 13:50:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|19
1655128260000|2022-06-13 13:51:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|37
1655128270000|2022-06-13 13:51:10|14914.5|14910.5|14917.6|14913.6|14919.2|14915.2|14914.5|14910.5|25
1655128280000|2022-06-13 13:51:20|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|38
1655128290000|2022-06-13 13:51:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|72
1655128300000|2022-06-13 13:51:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|47
1655128310000|2022-06-13 13:51:50|14909.8|14905.8|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|53
1655128320000|2022-06-13 13:52:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|42
1655128330000|2022-06-13 13:52:10|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|25
1655128340000|2022-06-13 13:52:20|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|44
1655128350000|2022-06-13 13:52:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655128360000|2022-06-13 13:52:40|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|58
1655128370000|2022-06-13 13:52:50|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|20
1655128380000|2022-06-13 13:53:00|14925.4|14921.4|14923.9|14919.9|14928.6|14924.6|14922.3|14918.3|59
1655128390000|2022-06-13 13:53:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|12
1655128400000|2022-06-13 13:53:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|10
1655128410000|2022-06-13 13:53:30|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|43
1655128420000|2022-06-13 13:53:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|20
1655128430000|2022-06-13 13:53:50|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|25
1655128440000|2022-06-13 13:54:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|50
1655128450000|2022-06-13 13:54:10|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|22
1655128460000|2022-06-13 13:54:20|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|6
1655128470000|2022-06-13 13:54:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|17
1655128480000|2022-06-13 13:54:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|17
1655128490000|2022-06-13 13:54:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|47
1655128500000|2022-06-13 13:55:00|14923.9|14919.9|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|17
1655128510000|2022-06-13 13:55:10|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14927|14923|28
1655128520000|2022-06-13 13:55:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|16
1655128530000|2022-06-13 13:55:30|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|39
1655128550000|2022-06-13 13:55:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|29
1655128560000|2022-06-13 13:56:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|68
1655128570000|2022-06-13 13:56:10|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|40
1655128580000|2022-06-13 13:56:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|11
1655128590000|2022-06-13 13:56:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|6
1655128600000|2022-06-13 13:56:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|60
1655128610000|2022-06-13 13:56:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|35
1655128620000|2022-06-13 13:57:00|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|54
1655128630000|2022-06-13 13:57:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|20
1655128640000|2022-06-13 13:57:20|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|30
1655128660000|2022-06-13 13:57:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|33
1655128670000|2022-06-13 13:57:50|14928.6|14924.6|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|19
1655128680000|2022-06-13 13:58:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|24
1655128690000|2022-06-13 13:58:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14
1655128700000|2022-06-13 13:58:20|||||||||9
1655128710000|2022-06-13 13:58:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|54
1655128720000|2022-06-13 13:58:40|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|10
1655128730000|2022-06-13 13:58:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655128740000|2022-06-13 13:59:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|64
1655128750000|2022-06-13 13:59:10|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|14
1655128760000|2022-06-13 13:59:20|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|7
1655128770000|2022-06-13 13:59:30|||||||||4
1655128780000|2022-06-13 13:59:40|14919.2|14915.2|14928.6|14924.6|14931.7|14927.7|14919.2|14915.2|75
1655128790000|2022-06-13 13:59:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|32
1655128800000|2022-06-13 14:00:00|14928.6|14924.6|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|63
1655128810000|2022-06-13 14:00:10|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|23
1655128820000|2022-06-13 14:00:20|14923.9|14919.9|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|15
1655128830000|2022-06-13 14:00:30|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|65
1655128840000|2022-06-13 14:00:40|14916.1|14912.1|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|61
1655128850000|2022-06-13 14:00:50|14906.7|14902.7|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|24
1655128860000|2022-06-13 14:01:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|209
1655128870000|2022-06-13 14:01:10|14902|14898|14906.7|14902.7|14909.8|14905.8|14902|14898|83
1655128880000|2022-06-13 14:01:20|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|80
1655128890000|2022-06-13 14:01:30|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|20
1655128900000|2022-06-13 14:01:40|14908.3|14904.3|14909.8|14905.8|14911.4|14907.4|14906.7|14902.7|28
1655128910000|2022-06-13 14:01:50|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|12
1655128920000|2022-06-13 14:02:00|||||||||1
1655128930000|2022-06-13 14:02:10|14909.8|14905.8|14925.4|14921.4|14925.4|14921.4|14909.8|14905.8|50
1655128940000|2022-06-13 14:02:20|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|12
1655128950000|2022-06-13 14:02:30|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|47
1655128960000|2022-06-13 14:02:40|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|35
1655128970000|2022-06-13 14:02:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|7
1655128980000|2022-06-13 14:03:00|14922.3|14918.3|14917.6|14913.6|14923.9|14919.9|14917.6|14913.6|33
1655128990000|2022-06-13 14:03:10|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|15
1655129000000|2022-06-13 14:03:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|41
1655129010000|2022-06-13 14:03:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|14
1655129020000|2022-06-13 14:03:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|31
1655129030000|2022-06-13 14:03:50|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|12
1655129040000|2022-06-13 14:04:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|35
1655129060000|2022-06-13 14:04:20|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|28
1655129070000|2022-06-13 14:04:30|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|43
1655129080000|2022-06-13 14:04:40|||||||||1
1655129090000|2022-06-13 14:04:50|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|43
1655129100000|2022-06-13 14:05:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|25
1655129110000|2022-06-13 14:05:10|14920.8|14916.8|14912.9|14908.9|14920.8|14916.8|14912.9|14908.9|41
1655129120000|2022-06-13 14:05:20|||||||||22
1655129130000|2022-06-13 14:05:30|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|37
1655129140000|2022-06-13 14:05:40|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|46
1655129150000|2022-06-13 14:05:50|||||||||18
1655129160000|2022-06-13 14:06:00|||||||||46
1655129170000|2022-06-13 14:06:10|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|54
1655129180000|2022-06-13 14:06:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|46
1655129190000|2022-06-13 14:06:30|||||||||29
1655129200000|2022-06-13 14:06:40|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|34
1655129210000|2022-06-13 14:06:50|||||||||3
1655129220000|2022-06-13 14:07:00|14906.7|14902.7|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|22
1655129230000|2022-06-13 14:07:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|29
1655129240000|2022-06-13 14:07:20|14900.4|14896.4|14891.1|14887.1|14900.4|14896.4|14891.1|14887.1|23
1655129250000|2022-06-13 14:07:30|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14881.7|14877.7|78
1655129260000|2022-06-13 14:07:40|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|14
1655129270000|2022-06-13 14:07:50|14884.8|14880.8|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|47
1655129280000|2022-06-13 14:08:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|31
1655129290000|2022-06-13 14:08:10|14881.7|14877.7|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|56
1655129300000|2022-06-13 14:08:20|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|28
1655129310000|2022-06-13 14:08:30|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|51
1655129320000|2022-06-13 14:08:40|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|28
1655129330000|2022-06-13 14:08:50|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|17
1655129340000|2022-06-13 14:09:00|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|29
1655129350000|2022-06-13 14:09:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|8
1655129360000|2022-06-13 14:09:20|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|37
1655129370000|2022-06-13 14:09:30|||||||||13
1655129380000|2022-06-13 14:09:40|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|12
1655129390000|2022-06-13 14:09:50|||||||||5
1655129400000|2022-06-13 14:10:00|14887.9|14883.9|14881.7|14877.7|14887.9|14883.9|14881.7|14877.7|71
1655129410000|2022-06-13 14:10:10|14878.6|14874.6|14881.7|14877.7|14884.8|14880.8|14877|14873|38
1655129420000|2022-06-13 14:10:20|14878.6|14874.6|14887.9|14883.9|14887.9|14883.9|14878.6|14874.6|67
1655129430000|2022-06-13 14:10:30|14886.4|14882.4|14887.9|14883.9|14891.1|14887.1|14886.4|14882.4|71
1655129440000|2022-06-13 14:10:40|14884.8|14880.8|14887.9|14883.9|14889.5|14885.5|14884.8|14880.8|20
1655129450000|2022-06-13 14:10:50|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|20
1655129460000|2022-06-13 14:11:00|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|38
1655129470000|2022-06-13 14:11:10|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|87
1655129480000|2022-06-13 14:11:20|||||||||16
1655129490000|2022-06-13 14:11:30|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|44
1655129500000|2022-06-13 14:11:40|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|30
1655129510000|2022-06-13 14:11:50|||||||||10
1655129520000|2022-06-13 14:12:00|||||||||62
1655129530000|2022-06-13 14:12:10|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|17
1655129540000|2022-06-13 14:12:20|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|56
1655129550000|2022-06-13 14:12:30|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|118
1655129560000|2022-06-13 14:12:40|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|61
1655129570000|2022-06-13 14:12:50|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|18
1655129580000|2022-06-13 14:13:00|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|56
1655129590000|2022-06-13 14:13:10|14887.9|14883.9|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|35
1655129600000|2022-06-13 14:13:20|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14889.5|14885.5|61
1655129610000|2022-06-13 14:13:30|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|36
1655129620000|2022-06-13 14:13:40|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|15
1655129630000|2022-06-13 14:13:50|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|38
1655129640000|2022-06-13 14:14:00|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|34
1655129650000|2022-06-13 14:14:10|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|37
1655129660000|2022-06-13 14:14:20|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|48
1655129670000|2022-06-13 14:14:30|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|18
1655129680000|2022-06-13 14:14:40|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|102
1655129690000|2022-06-13 14:14:50|14869.2|14865.2|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|11
1655129700000|2022-06-13 14:15:00|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|87
1655129710000|2022-06-13 14:15:10|14869.2|14865.2|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|137
1655129720000|2022-06-13 14:15:20|14870.8|14866.8|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|49
1655129730000|2022-06-13 14:15:30|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|26
1655129740000|2022-06-13 14:15:40|||||||||16
1655129750000|2022-06-13 14:15:50|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|24
1655129760000|2022-06-13 14:16:00|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|31
1655129770000|2022-06-13 14:16:10|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|61
1655129780000|2022-06-13 14:16:20|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14873.9|14869.9|21
1655129790000|2022-06-13 14:16:30|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14870.8|14866.8|29
1655129800000|2022-06-13 14:16:40|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|21
1655129810000|2022-06-13 14:16:50|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|37
1655129820000|2022-06-13 14:17:00|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|32
1655129830000|2022-06-13 14:17:10|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|42
1655129840000|2022-06-13 14:17:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14
1655129850000|2022-06-13 14:17:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|34
1655129860000|2022-06-13 14:17:40|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|15
1655129870000|2022-06-13 14:17:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|53
1655129880000|2022-06-13 14:18:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|10
1655129890000|2022-06-13 14:18:10|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|17
1655129900000|2022-06-13 14:18:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|6
1655129910000|2022-06-13 14:18:30|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|35
1655129920000|2022-06-13 14:18:40|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|48
1655129930000|2022-06-13 14:18:50|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|24
1655129940000|2022-06-13 14:19:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|47
1655129950000|2022-06-13 14:19:10|||||||||18
1655129960000|2022-06-13 14:19:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|26
1655129970000|2022-06-13 14:19:30|14869.2|14865.2|14862.9|14858.9|14869.2|14865.2|14862.9|14858.9|34
1655129980000|2022-06-13 14:19:40|14866.1|14862.1|14862.9|14858.9|14867.6|14863.6|14862.9|14858.9|286
1655129990000|2022-06-13 14:19:50|14864.5|14860.5|14859.8|14855.8|14864.5|14860.5|14859.8|14855.8|25
1655130000000|2022-06-13 14:20:00|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|26
1655130010000|2022-06-13 14:20:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|34
1655130020000|2022-06-13 14:20:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|7
1655130030000|2022-06-13 14:20:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|61
1655130040000|2022-06-13 14:20:40|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|28
1655130050000|2022-06-13 14:20:50|14856.7|14852.7|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|21
1655130060000|2022-06-13 14:21:00|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|24
1655130070000|2022-06-13 14:21:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|16
1655130100000|2022-06-13 14:21:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|15
1655130110000|2022-06-13 14:21:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|23
1655130120000|2022-06-13 14:22:00|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|18
1655130130000|2022-06-13 14:22:10|||||||||20
1655130140000|2022-06-13 14:22:20|14869.2|14865.2|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|13
1655130150000|2022-06-13 14:22:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|6
1655130160000|2022-06-13 14:22:40|||||||||1
1655130170000|2022-06-13 14:22:50|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|43
1655130180000|2022-06-13 14:23:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|6
1655130190000|2022-06-13 14:23:10|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|33
1655130200000|2022-06-13 14:23:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|15
1655130210000|2022-06-13 14:23:30|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|20
1655130220000|2022-06-13 14:23:40|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|7
1655130230000|2022-06-13 14:23:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|53
1655130240000|2022-06-13 14:24:00|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|11
1655130250000|2022-06-13 14:24:10|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|18
1655130260000|2022-06-13 14:24:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|10
1655130270000|2022-06-13 14:24:30|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|29
1655130280000|2022-06-13 14:24:40|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|10
1655130290000|2022-06-13 14:24:50|14870.8|14866.8|14873.9|14869.9|14873.9|14869.9|14869.2|14865.2|45
1655130300000|2022-06-13 14:25:00|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|1
1655130310000|2022-06-13 14:25:10|14873.9|14869.9|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|36
1655130320000|2022-06-13 14:25:20|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|7
1655130330000|2022-06-13 14:25:30|||||||||8
1655130340000|2022-06-13 14:25:40|14867.6|14863.6|14872.3|14868.3|14873.9|14869.9|14866.1|14862.1|17
1655130350000|2022-06-13 14:25:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|10
1655130360000|2022-06-13 14:26:00|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|44
1655130370000|2022-06-13 14:26:10|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|53
1655130380000|2022-06-13 14:26:20|14872.3|14868.3|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|27
1655130390000|2022-06-13 14:26:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|27
1655130400000|2022-06-13 14:26:40|||||||||3
1655130410000|2022-06-13 14:26:50|||||||||1
1655130420000|2022-06-13 14:27:00|14862.9|14858.9|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|37
1655130430000|2022-06-13 14:27:10|||||||||50
1655130440000|2022-06-13 14:27:20|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|68
1655130450000|2022-06-13 14:27:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|38
1655130460000|2022-06-13 14:27:40|14847.3|14843.3|14845.8|14841.8|14850.4|14846.4|14844.2|14840.2|40
1655130470000|2022-06-13 14:27:50|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|18
1655130480000|2022-06-13 14:28:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|26
1655130490000|2022-06-13 14:28:10|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|34
1655130500000|2022-06-13 14:28:20|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|26
1655130510000|2022-06-13 14:28:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|31
1655130520000|2022-06-13 14:28:40|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|36
1655130530000|2022-06-13 14:28:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|14
1655130540000|2022-06-13 14:29:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|26
1655130550000|2022-06-13 14:29:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|137
1655130560000|2022-06-13 14:29:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|50
1655130570000|2022-06-13 14:29:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|16
1655130580000|2022-06-13 14:29:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|22
1655130590000|2022-06-13 14:29:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14
1655130600000|2022-06-13 14:30:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|68
1655130610000|2022-06-13 14:30:10|14848.9|14844.9|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|25
1655130620000|2022-06-13 14:30:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|34
1655130630000|2022-06-13 14:30:30|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|61
1655130640000|2022-06-13 14:30:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|6
1655130650000|2022-06-13 14:30:50|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|11
1655130660000|2022-06-13 14:31:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14841.1|14837.1|54
1655130670000|2022-06-13 14:31:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|28
1655130680000|2022-06-13 14:31:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|3
1655130690000|2022-06-13 14:31:30|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|40
1655130700000|2022-06-13 14:31:40|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14844.2|14840.2|20
1655130710000|2022-06-13 14:31:50|14847.3|14843.3|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|64
1655130720000|2022-06-13 14:32:00|14856.7|14852.7|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|40
1655130730000|2022-06-13 14:32:10|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|11
1655130740000|2022-06-13 14:32:20|||||||||2
1655130750000|2022-06-13 14:32:30|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|27
1655130760000|2022-06-13 14:32:40|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|22
1655130770000|2022-06-13 14:32:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|21
1655130780000|2022-06-13 14:33:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|5
1655130790000|2022-06-13 14:33:10|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|44
1655130800000|2022-06-13 14:33:20|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|55
1655130810000|2022-06-13 14:33:30|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|21
1655130820000|2022-06-13 14:33:40|14858.3|14854.3|14850.4|14846.4|14859.8|14855.8|14850.4|14846.4|18
1655130830000|2022-06-13 14:33:50|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|46
1655130840000|2022-06-13 14:34:00|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|10
1655130850000|2022-06-13 14:34:10|14852|14848|14855.1|14851.1|14856.7|14852.7|14852|14848|25
1655130860000|2022-06-13 14:34:20|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14852|14848|21
1655130870000|2022-06-13 14:34:30|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|11
1655130880000|2022-06-13 14:34:40|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|24
1655130890000|2022-06-13 14:34:50|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|44
1655130900000|2022-06-13 14:35:00|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|21
1655130910000|2022-06-13 14:35:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|56
1655130920000|2022-06-13 14:35:20|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|52
1655130930000|2022-06-13 14:35:30|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|84
1655130940000|2022-06-13 14:35:40|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|44
1655130950000|2022-06-13 14:35:50|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|57
1655130960000|2022-06-13 14:36:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14850.4|14846.4|26
1655130970000|2022-06-13 14:36:10|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|3
1655130980000|2022-06-13 14:36:20|14852|14848|14852|14848|14852|14848|14852|14848|14
1655130990000|2022-06-13 14:36:30|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|7
1655131000000|2022-06-13 14:36:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|17
1655131010000|2022-06-13 14:36:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|45
1655131020000|2022-06-13 14:37:00|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|20
1655131030000|2022-06-13 14:37:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|53
1655131040000|2022-06-13 14:37:20|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|27
1655131050000|2022-06-13 14:37:30|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|58
1655131060000|2022-06-13 14:37:40|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|17
1655131070000|2022-06-13 14:37:50|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|5
1655131080000|2022-06-13 14:38:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|22
1655131090000|2022-06-13 14:38:10|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|36
1655131100000|2022-06-13 14:38:20|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|27
1655131110000|2022-06-13 14:38:30|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14850.4|14846.4|70
1655131120000|2022-06-13 14:38:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|9
1655131130000|2022-06-13 14:38:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|16
1655131140000|2022-06-13 14:39:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|4
1655131150000|2022-06-13 14:39:10|||||||||5
1655131160000|2022-06-13 14:39:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|44
1655131170000|2022-06-13 14:39:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|11
1655131180000|2022-06-13 14:39:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|25
1655131190000|2022-06-13 14:39:50|||||||||4
1655131200000|2022-06-13 14:40:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|53
1655131210000|2022-06-13 14:40:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|8
1655131240000|2022-06-13 14:40:40|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|19
1655131250000|2022-06-13 14:40:50|14856.7|14852.7|14852|14848|14856.7|14852.7|14850.4|14846.4|28
1655131260000|2022-06-13 14:41:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|34
1655131270000|2022-06-13 14:41:10|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|68
1655131280000|2022-06-13 14:41:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|12
1655131290000|2022-06-13 14:41:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|10
1655131300000|2022-06-13 14:41:40|||||||||21
1655131310000|2022-06-13 14:41:50|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|80
1655131320000|2022-06-13 14:42:00|14852|14848|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|34
1655131330000|2022-06-13 14:42:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|9
1655131340000|2022-06-13 14:42:20|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|18
1655131350000|2022-06-13 14:42:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|18
1655131360000|2022-06-13 14:42:40|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|17
1655131380000|2022-06-13 14:43:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|10
1655131390000|2022-06-13 14:43:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|7
1655131400000|2022-06-13 14:43:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|33
1655131410000|2022-06-13 14:43:30|14859.8|14855.8|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|79
1655131420000|2022-06-13 14:43:40|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|29
1655131430000|2022-06-13 14:43:50|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|41
1655131440000|2022-06-13 14:44:00|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|198
1655131450000|2022-06-13 14:44:10|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|71
1655131460000|2022-06-13 14:44:20|14875.4|14871.4|14875.4|14871.4|14877|14873|14875.4|14871.4|16
1655131470000|2022-06-13 14:44:30|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|37
1655131480000|2022-06-13 14:44:40|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|49
1655131490000|2022-06-13 14:44:50|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|7
1655131500000|2022-06-13 14:45:00|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|7
1655131510000|2022-06-13 14:45:10|||||||||19
1655131520000|2022-06-13 14:45:20|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|49
1655131530000|2022-06-13 14:45:30|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|22
1655131540000|2022-06-13 14:45:40|14887.9|14883.9|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|87
1655131550000|2022-06-13 14:45:50|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|22
1655131560000|2022-06-13 14:46:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|29
1655131570000|2022-06-13 14:46:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|41
1655131580000|2022-06-13 14:46:20|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|36
1655131590000|2022-06-13 14:46:30|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|13
1655131610000|2022-06-13 14:46:50|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|22
1655131620000|2022-06-13 14:47:00|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|8
1655131630000|2022-06-13 14:47:10|14895.8|14891.8|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|40
1655131640000|2022-06-13 14:47:20|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|28
1655131650000|2022-06-13 14:47:30|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|9
1655131660000|2022-06-13 14:47:40|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|29
1655131670000|2022-06-13 14:47:50|||||||||11
1655131680000|2022-06-13 14:48:00|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|10
1655131690000|2022-06-13 14:48:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|11
1655131700000|2022-06-13 14:48:20|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|21
1655131720000|2022-06-13 14:48:40|14892.6|14888.6|14886.4|14882.4|14892.6|14888.6|14886.4|14882.4|9
1655131730000|2022-06-13 14:48:50|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|7
1655131740000|2022-06-13 14:49:00|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|12
1655131750000|2022-06-13 14:49:10|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|20
1655131760000|2022-06-13 14:49:20|||||||||7
1655131770000|2022-06-13 14:49:30|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|15
1655131810000|2022-06-13 14:50:10|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|58
1655131820000|2022-06-13 14:50:20|14889.5|14885.5|14892.6|14888.6|14892.6|14888.6|14889.5|14885.5|41
1655131830000|2022-06-13 14:50:30|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|33
1655131840000|2022-06-13 14:50:40|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|13
1655131850000|2022-06-13 14:50:50|14891.1|14887.1|14881.7|14877.7|14891.1|14887.1|14881.7|14877.7|49
1655131860000|2022-06-13 14:51:00|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|52
1655131870000|2022-06-13 14:51:10|||||||||18
1655131880000|2022-06-13 14:51:20|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|49
1655131890000|2022-06-13 14:51:30|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14878.6|14874.6|22
1655131900000|2022-06-13 14:51:40|14881.7|14877.7|14877|14873|14881.7|14877.7|14877|14873|9
1655131910000|2022-06-13 14:51:50|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|58
1655131920000|2022-06-13 14:52:00|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|62
1655131930000|2022-06-13 14:52:10|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|28
1655131940000|2022-06-13 14:52:20|14872.3|14868.3|14867.6|14863.6|14872.3|14868.3|14867.6|14863.6|37
1655131950000|2022-06-13 14:52:30|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|50
1655131960000|2022-06-13 14:52:40|||||||||20
1655131970000|2022-06-13 14:52:50|14872.3|14868.3|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|31
1655131980000|2022-06-13 14:53:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|49
1655131990000|2022-06-13 14:53:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|7
1655132000000|2022-06-13 14:53:20|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|9
1655132010000|2022-06-13 14:53:30|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|39
1655132020000|2022-06-13 14:53:40|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|71
1655132030000|2022-06-13 14:53:50|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|21
1655132040000|2022-06-13 14:54:00|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|82
1655132050000|2022-06-13 14:54:10|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|8
1655132060000|2022-06-13 14:54:20|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|6
1655132070000|2022-06-13 14:54:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|17
1655132090000|2022-06-13 14:54:50|14869.2|14865.2|14870.8|14866.8|14870.8|14866.8|14869.2|14865.2|20
1655132100000|2022-06-13 14:55:00|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|33
1655132110000|2022-06-13 14:55:10|||||||||2
1655132120000|2022-06-13 14:55:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|21
1655132130000|2022-06-13 14:55:30|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|30
1655132140000|2022-06-13 14:55:40|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|45
1655132150000|2022-06-13 14:55:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|66
1655132160000|2022-06-13 14:56:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|18
1655132170000|2022-06-13 14:56:10|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|49
1655132180000|2022-06-13 14:56:20|14866.1|14862.1|14875.4|14871.4|14875.4|14871.4|14866.1|14862.1|120
1655132190000|2022-06-13 14:56:30|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|14
1655132200000|2022-06-13 14:56:40|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|38
1655132210000|2022-06-13 14:56:50|||||||||4
1655132220000|2022-06-13 14:57:00|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|75
1655132230000|2022-06-13 14:57:10|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14877|14873|35
1655132240000|2022-06-13 14:57:20|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|16
1655132250000|2022-06-13 14:57:30|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|40
1655132260000|2022-06-13 14:57:40|||||||||4
1655132270000|2022-06-13 14:57:50|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|24
1655132280000|2022-06-13 14:58:00|14873.9|14869.9|14875.4|14871.4|14878.6|14874.6|14873.9|14869.9|35
1655132290000|2022-06-13 14:58:10|||||||||2
1655132300000|2022-06-13 14:58:20|||||||||17
1655132310000|2022-06-13 14:58:30|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|39
1655132320000|2022-06-13 14:58:40|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|43
1655132330000|2022-06-13 14:58:50|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|14
1655132340000|2022-06-13 14:59:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|21
1655132350000|2022-06-13 14:59:10|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|20
1655132360000|2022-06-13 14:59:20|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14867.6|14863.6|13
1655132370000|2022-06-13 14:59:30|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|62
1655132380000|2022-06-13 14:59:40|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|23
1655132390000|2022-06-13 14:59:50|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|15
1655132400000|2022-06-13 15:00:00|14869.2|14865.2|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|9
1655132410000|2022-06-13 15:00:10|14872.3|14868.3|14864.5|14860.5|14872.3|14868.3|14862.9|14858.9|41
1655132420000|2022-06-13 15:00:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|8
1655132430000|2022-06-13 15:00:30|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|51
1655132440000|2022-06-13 15:00:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|33
1655132450000|2022-06-13 15:00:50|14855.1|14851.1|14850.4|14846.4|14855.1|14851.1|14847.3|14843.3|53
1655132460000|2022-06-13 15:01:00|14852|14848|14844.2|14840.2|14853.6|14849.6|14844.2|14840.2|38
1655132470000|2022-06-13 15:01:10|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14841.1|14837.1|58
1655132480000|2022-06-13 15:01:20|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|14
1655132490000|2022-06-13 15:01:30|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|22
1655132500000|2022-06-13 15:01:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|18
1655132510000|2022-06-13 15:01:50|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|41
1655132520000|2022-06-13 15:02:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14842.6|14838.6|40
1655132530000|2022-06-13 15:02:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|23
1655132540000|2022-06-13 15:02:20|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|10
1655132550000|2022-06-13 15:02:30|14842.6|14838.6|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|19
1655132560000|2022-06-13 15:02:40|14841.1|14837.1|14833.3|14829.3|14841.1|14837.1|14833.3|14829.3|47
1655132570000|2022-06-13 15:02:50|14834.8|14830.8|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|85
1655132580000|2022-06-13 15:03:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|82
1655132590000|2022-06-13 15:03:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|13
1655132600000|2022-06-13 15:03:20|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|142
1655132610000|2022-06-13 15:03:30|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|56
1655132620000|2022-06-13 15:03:40|||||||||4
1655132630000|2022-06-13 15:03:50|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|13
1655132640000|2022-06-13 15:04:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|26
1655132650000|2022-06-13 15:04:10|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|27
1655132660000|2022-06-13 15:04:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|19
1655132670000|2022-06-13 15:04:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|38
1655132680000|2022-06-13 15:04:40|14828.6|14824.6|14837.9|14833.9|14837.9|14833.9|14828.6|14824.6|57
1655132690000|2022-06-13 15:04:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|42
1655132700000|2022-06-13 15:05:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|14
1655132710000|2022-06-13 15:05:10|14837.9|14833.9|14833.3|14829.3|14837.9|14833.9|14831.7|14827.7|55
1655132720000|2022-06-13 15:05:20|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|30
1655132730000|2022-06-13 15:05:30|14833.3|14829.3|14830.1|14826.1|14834.8|14830.8|14828.6|14824.6|54
1655132740000|2022-06-13 15:05:40|14831.7|14827.7|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|38
1655132750000|2022-06-13 15:05:50|||||||||1
1655132760000|2022-06-13 15:06:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|48
1655132770000|2022-06-13 15:06:10|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|64
1655132780000|2022-06-13 15:06:20|14819.2|14815.2|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|82
1655132790000|2022-06-13 15:06:30|14814.5|14810.5|14816.1|14812.1|14819.2|14815.2|14812.9|14808.9|100
1655132800000|2022-06-13 15:06:40|14817.6|14813.6|14814.5|14810.5|14819.2|14815.2|14814.5|14810.5|22
1655132810000|2022-06-13 15:06:50|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|11
1655132820000|2022-06-13 15:07:00|14817.6|14813.6|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|39
1655132830000|2022-06-13 15:07:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|48
1655132840000|2022-06-13 15:07:20|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|51
1655132850000|2022-06-13 15:07:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|9
1655132860000|2022-06-13 15:07:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|73
1655132870000|2022-06-13 15:07:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|12
1655132880000|2022-06-13 15:08:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|22
1655132890000|2022-06-13 15:08:10|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|19
1655132900000|2022-06-13 15:08:20|||||||||2
1655132910000|2022-06-13 15:08:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|22
1655132920000|2022-06-13 15:08:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|17
1655132930000|2022-06-13 15:08:50|||||||||22
1655132940000|2022-06-13 15:09:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|62
1655132950000|2022-06-13 15:09:10|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|11
1655132960000|2022-06-13 15:09:20|14811.4|14807.4|14814.5|14810.5|14816.1|14812.1|14811.4|14807.4|43
1655132970000|2022-06-13 15:09:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|18
1655132980000|2022-06-13 15:09:40|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|61
1655132990000|2022-06-13 15:09:50|||||||||3
1655133000000|2022-06-13 15:10:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|30
1655133010000|2022-06-13 15:10:10|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|39
1655133020000|2022-06-13 15:10:20|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|28
1655133030000|2022-06-13 15:10:30|14816.1|14812.1|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|25
1655133040000|2022-06-13 15:10:40|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|18
1655133050000|2022-06-13 15:10:50|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|67
1655133060000|2022-06-13 15:11:00|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|81
1655133070000|2022-06-13 15:11:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|22
1655133080000|2022-06-13 15:11:20|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|24
1655133090000|2022-06-13 15:11:30|||||||||6
1655133100000|2022-06-13 15:11:40|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|11
1655133110000|2022-06-13 15:11:50|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|4
1655133120000|2022-06-13 15:12:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|34
1655133130000|2022-06-13 15:12:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|18
1655133140000|2022-06-13 15:12:20|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|10
1655133150000|2022-06-13 15:12:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|22
1655133160000|2022-06-13 15:12:40|||||||||18
1655133170000|2022-06-13 15:12:50|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|21
1655133180000|2022-06-13 15:13:00|14809.8|14805.8|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|53
1655133190000|2022-06-13 15:13:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|19
1655133200000|2022-06-13 15:13:20|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|64
1655133210000|2022-06-13 15:13:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|19
1655133220000|2022-06-13 15:13:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|8
1655133230000|2022-06-13 15:13:50|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|21
1655133240000|2022-06-13 15:14:00|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14814.5|14810.5|22
1655133250000|2022-06-13 15:14:10|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|33
1655133260000|2022-06-13 15:14:20|14812.9|14808.9|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|19
1655133270000|2022-06-13 15:14:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|9
1655133280000|2022-06-13 15:14:40|14814.5|14810.5|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|20
1655133290000|2022-06-13 15:14:50|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|13
1655133300000|2022-06-13 15:15:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|14
1655133310000|2022-06-13 15:15:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|5
1655133320000|2022-06-13 15:15:20|||||||||17
1655133330000|2022-06-13 15:15:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|3
1655133340000|2022-06-13 15:15:40|14816.1|14812.1|14803.6|14799.6|14816.1|14812.1|14803.6|14799.6|32
1655133350000|2022-06-13 15:15:50|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|30
1655133360000|2022-06-13 15:16:00|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|64
1655133370000|2022-06-13 15:16:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|33
1655133380000|2022-06-13 15:16:20|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|29
1655133390000|2022-06-13 15:16:30|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|78
1655133400000|2022-06-13 15:16:40|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|27
1655133410000|2022-06-13 15:16:50|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|15
1655133420000|2022-06-13 15:17:00|14797.3|14793.3|14802|14798|14802|14798|14797.3|14793.3|34
1655133430000|2022-06-13 15:17:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655133440000|2022-06-13 15:17:20|||||||||20
1655133450000|2022-06-13 15:17:30|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|19
1655133460000|2022-06-13 15:17:40|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655133470000|2022-06-13 15:17:50|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|30
1655133480000|2022-06-13 15:18:00|14798.9|14794.9|14795.8|14791.8|14798.9|14794.9|14794.2|14790.2|19
1655133490000|2022-06-13 15:18:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|10
1655133500000|2022-06-13 15:18:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|14
1655133510000|2022-06-13 15:18:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|4
1655133520000|2022-06-13 15:18:40|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|17
1655133530000|2022-06-13 15:18:50|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|35
1655133540000|2022-06-13 15:19:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|32
1655133550000|2022-06-13 15:19:10|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|12
1655133560000|2022-06-13 15:19:20|||||||||4
1655133570000|2022-06-13 15:19:30|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|16
1655133580000|2022-06-13 15:19:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655133590000|2022-06-13 15:19:50|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|25
1655133600000|2022-06-13 15:20:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|16
1655133610000|2022-06-13 15:20:10|||||||||14
1655133620000|2022-06-13 15:20:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|55
1655133630000|2022-06-13 15:20:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|10
1655133640000|2022-06-13 15:20:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|49
1655133650000|2022-06-13 15:20:50|||||||||27
1655133660000|2022-06-13 15:21:00|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|81
1655133670000|2022-06-13 15:21:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|126
1655133690000|2022-06-13 15:21:30|14795.8|14791.8|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|42
1655133700000|2022-06-13 15:21:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|103
1655133710000|2022-06-13 15:21:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|16
1655133720000|2022-06-13 15:22:00|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|42
1655133730000|2022-06-13 15:22:10|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|50
1655133740000|2022-06-13 15:22:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|27
1655133750000|2022-06-13 15:22:30|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|36
1655133760000|2022-06-13 15:22:40|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|17
1655133770000|2022-06-13 15:22:50|||||||||20
1655133780000|2022-06-13 15:23:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|27
1655133790000|2022-06-13 15:23:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|11
1655133810000|2022-06-13 15:23:30|14798.9|14794.9|14794.2|14790.2|14800.4|14796.4|14792.6|14788.6|17
1655133820000|2022-06-13 15:23:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|9
1655133830000|2022-06-13 15:23:50|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|23
1655133840000|2022-06-13 15:24:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|84
1655133850000|2022-06-13 15:24:10|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|15
1655133860000|2022-06-13 15:24:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|71
1655133870000|2022-06-13 15:24:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|28
1655133880000|2022-06-13 15:24:40|14791.1|14787.1|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|96
1655133890000|2022-06-13 15:24:50|14791.1|14787.1|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|37
1655133900000|2022-06-13 15:25:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|9
1655133910000|2022-06-13 15:25:10|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14794.2|14790.2|69
1655133920000|2022-06-13 15:25:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|22
1655133930000|2022-06-13 15:25:30|14797.3|14793.3|14800.4|14796.4|14802|14798|14797.3|14793.3|81
1655133940000|2022-06-13 15:25:40|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|28
1655133950000|2022-06-13 15:25:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|49
1655133960000|2022-06-13 15:26:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655133970000|2022-06-13 15:26:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|5
1655133980000|2022-06-13 15:26:20|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|3
1655133990000|2022-06-13 15:26:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|20
1655134000000|2022-06-13 15:26:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|39
1655134010000|2022-06-13 15:26:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|63
1655134020000|2022-06-13 15:27:00|14798.9|14794.9|14787.9|14783.9|14798.9|14794.9|14787.9|14783.9|44
1655134030000|2022-06-13 15:27:10|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|21
1655134040000|2022-06-13 15:27:20|14789.5|14785.5|14789.5|14785.5|14791.1|14787.1|14784.8|14780.8|20
1655134050000|2022-06-13 15:27:30|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|15
1655134060000|2022-06-13 15:27:40|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|82
1655134070000|2022-06-13 15:27:50|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|4
1655134080000|2022-06-13 15:28:00|14794.2|14790.2|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|15
1655134090000|2022-06-13 15:28:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|13
1655134100000|2022-06-13 15:28:20|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14791.1|14787.1|23
1655134110000|2022-06-13 15:28:30|||||||||2
1655134120000|2022-06-13 15:28:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|11
1655134130000|2022-06-13 15:28:50|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|40
1655134140000|2022-06-13 15:29:00|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|7
1655134150000|2022-06-13 15:29:10|||||||||9
1655134160000|2022-06-13 15:29:20|||||||||1
1655134170000|2022-06-13 15:29:30|||||||||113
1655134180000|2022-06-13 15:29:40|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|44
1655134190000|2022-06-13 15:29:50|14805.1|14801.1|14802|14798|14805.1|14801.1|14800.4|14796.4|21
1655134200000|2022-06-13 15:30:00|14800.4|14796.4|14798.9|14794.9|14802|14798|14797.3|14793.3|81
1655134210000|2022-06-13 15:30:10|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|34
1655134220000|2022-06-13 15:30:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|9
1655134230000|2022-06-13 15:30:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|18
1655134240000|2022-06-13 15:30:40|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|27
1655134250000|2022-06-13 15:30:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14
1655134260000|2022-06-13 15:31:00|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|22
1655134270000|2022-06-13 15:31:10|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|40
1655134280000|2022-06-13 15:31:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|15
1655134290000|2022-06-13 15:31:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|9
1655134300000|2022-06-13 15:31:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|21
1655134310000|2022-06-13 15:31:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|16
1655134320000|2022-06-13 15:32:00|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|22
1655134330000|2022-06-13 15:32:10|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|25
1655134340000|2022-06-13 15:32:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|66
1655134350000|2022-06-13 15:32:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|23
1655134360000|2022-06-13 15:32:40|||||||||36
1655134370000|2022-06-13 15:32:50|||||||||16
1655134380000|2022-06-13 15:33:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|5
1655134390000|2022-06-13 15:33:10|14781.7|14777.7|14777|14773|14781.7|14777.7|14777|14773|52
1655134400000|2022-06-13 15:33:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|33
1655134410000|2022-06-13 15:33:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|37
1655134420000|2022-06-13 15:33:40|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|10
1655134430000|2022-06-13 15:33:50|||||||||17
1655134440000|2022-06-13 15:34:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|85
1655134450000|2022-06-13 15:34:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|28
1655134460000|2022-06-13 15:34:20|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|37
1655134470000|2022-06-13 15:34:30|14783.3|14779.3|14791.1|14787.1|14791.1|14787.1|14783.3|14779.3|31
1655134480000|2022-06-13 15:34:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14
1655134490000|2022-06-13 15:34:50|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|25
1655134500000|2022-06-13 15:35:00|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|21
1655134510000|2022-06-13 15:35:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|35
1655134520000|2022-06-13 15:35:20|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|124
1655134530000|2022-06-13 15:35:30|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|30
1655134540000|2022-06-13 15:35:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|12
1655134560000|2022-06-13 15:36:00|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|41
1655134570000|2022-06-13 15:36:10|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|21
1655134580000|2022-06-13 15:36:20|14784.8|14780.8|14780.1|14776.1|14784.8|14780.8|14778.6|14774.6|82
1655134590000|2022-06-13 15:36:30|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14778.6|14774.6|39
1655134600000|2022-06-13 15:36:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|29
1655134610000|2022-06-13 15:36:50|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|58
1655134620000|2022-06-13 15:37:00|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|11
1655134640000|2022-06-13 15:37:20|14778.6|14774.6|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|23
1655134650000|2022-06-13 15:37:30|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|4
1655134670000|2022-06-13 15:37:50|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|33
1655134680000|2022-06-13 15:38:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|42
1655134690000|2022-06-13 15:38:10|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|22
1655134700000|2022-06-13 15:38:20|||||||||1
1655134710000|2022-06-13 15:38:30|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|14
1655134720000|2022-06-13 15:38:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|13
1655134730000|2022-06-13 15:38:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|19
1655134740000|2022-06-13 15:39:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|43
1655134750000|2022-06-13 15:39:10|||||||||3
1655134760000|2022-06-13 15:39:20|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|5
1655134770000|2022-06-13 15:39:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|25
1655134780000|2022-06-13 15:39:40|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|3
1655134790000|2022-06-13 15:39:50|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14769.2|14765.2|9
1655134810000|2022-06-13 15:40:10|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|36
1655134820000|2022-06-13 15:40:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|24
1655134830000|2022-06-13 15:40:30|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|37
1655134840000|2022-06-13 15:40:40|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|130
1655134850000|2022-06-13 15:40:50|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14769.2|14765.2|26
1655134860000|2022-06-13 15:41:00|||||||||17
1655134870000|2022-06-13 15:41:10|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|2
1655134880000|2022-06-13 15:41:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|8
1655134890000|2022-06-13 15:41:30|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|6
1655134900000|2022-06-13 15:41:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|3
1655134920000|2022-06-13 15:42:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|23
1655134930000|2022-06-13 15:42:10|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|119
1655134940000|2022-06-13 15:42:20|14777|14773|14772.3|14768.3|14778.6|14774.6|14772.3|14768.3|98
1655134950000|2022-06-13 15:42:30|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|22
1655134970000|2022-06-13 15:42:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|8
1655134990000|2022-06-13 15:43:10|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|9
1655135000000|2022-06-13 15:43:20|14767.6|14763.6|14764.5|14760.5|14767.6|14763.6|14762.9|14758.9|25
1655135010000|2022-06-13 15:43:30|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|4
1655135020000|2022-06-13 15:43:40|14761.4|14757.4|14764.5|14760.5|14764.5|14760.5|14761.4|14757.4|38
1655135030000|2022-06-13 15:43:50|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|20
1655135040000|2022-06-13 15:44:00|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|10
1655135060000|2022-06-13 15:44:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|45
1655135070000|2022-06-13 15:44:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|4
1655135080000|2022-06-13 15:44:40|||||||||12
1655135090000|2022-06-13 15:44:50|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|14
1655135100000|2022-06-13 15:45:00|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|8
1655135110000|2022-06-13 15:45:10|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|21
1655135120000|2022-06-13 15:45:20|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|13
1655135130000|2022-06-13 15:45:30|14764.5|14760.5|14756.7|14752.7|14766.1|14762.1|14756.7|14752.7|34
1655135140000|2022-06-13 15:45:40|||||||||4
1655135150000|2022-06-13 15:45:50|14758.3|14754.3|14750.4|14746.4|14758.3|14754.3|14750.4|14746.4|117
1655135160000|2022-06-13 15:46:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|11
1655135170000|2022-06-13 15:46:10|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|54
1655135180000|2022-06-13 15:46:20|14748.9|14744.9|14750.4|14746.4|14753.6|14749.6|14748.9|14744.9|22
1655135190000|2022-06-13 15:46:30|||||||||5
1655135200000|2022-06-13 15:46:40|14747.3|14743.3|14747.3|14743.3|14748.9|14744.9|14744.2|14740.2|10
1655135210000|2022-06-13 15:46:50|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|46
1655135220000|2022-06-13 15:47:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|39
1655135230000|2022-06-13 15:47:10|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14741.1|14737.1|22
1655135240000|2022-06-13 15:47:20|14741.1|14737.1|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|39
1655135250000|2022-06-13 15:47:30|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14736.4|14732.4|11
1655135260000|2022-06-13 15:47:40|14734.8|14730.8|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|39
1655135270000|2022-06-13 15:47:50|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|6
1655135280000|2022-06-13 15:48:00|14737.9|14733.9|14731.7|14727.7|14741.1|14737.1|14731.7|14727.7|63
1655135290000|2022-06-13 15:48:10|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|16
1655135300000|2022-06-13 15:48:20|||||||||38
1655135310000|2022-06-13 15:48:30|||||||||1
1655135320000|2022-06-13 15:48:40|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14722.3|14718.3|33
1655135330000|2022-06-13 15:48:50|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|52
1655135340000|2022-06-13 15:49:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|85
1655135350000|2022-06-13 15:49:10|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|16
1655135360000|2022-06-13 15:49:20|||||||||4
1655135370000|2022-06-13 15:49:30|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|16
1655135380000|2022-06-13 15:49:40|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|44
1655135390000|2022-06-13 15:49:50|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|48
1655135400000|2022-06-13 15:50:00|||||||||3
1655135410000|2022-06-13 15:50:10|14719.2|14715.2|14720.8|14716.8|14720.8|14716.8|14719.2|14715.2|24
1655135420000|2022-06-13 15:50:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|25
1655135430000|2022-06-13 15:50:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|47
1655135440000|2022-06-13 15:50:40|||||||||10
1655135450000|2022-06-13 15:50:50|||||||||63
1655135460000|2022-06-13 15:51:00|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|57
1655135470000|2022-06-13 15:51:10|14722.3|14718.3|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|54
1655135480000|2022-06-13 15:51:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|57
1655135490000|2022-06-13 15:51:30|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|12
1655135500000|2022-06-13 15:51:40|||||||||19
1655135510000|2022-06-13 15:51:50|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|21
1655135520000|2022-06-13 15:52:00|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|51
1655135530000|2022-06-13 15:52:10|||||||||1
1655135540000|2022-06-13 15:52:20|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|19
1655135550000|2022-06-13 15:52:30|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|14
1655135560000|2022-06-13 15:52:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|45
1655135570000|2022-06-13 15:52:50|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|15
1655135580000|2022-06-13 15:53:00|14709.8|14705.8|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|40
1655135590000|2022-06-13 15:53:10|14706.7|14702.7|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|30
1655135600000|2022-06-13 15:53:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|13
1655135610000|2022-06-13 15:53:30|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14708.3|14704.3|5
1655135620000|2022-06-13 15:53:40|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|26
1655135630000|2022-06-13 15:53:50|||||||||3
1655135640000|2022-06-13 15:54:00|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|19
1655135650000|2022-06-13 15:54:10|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|11
1655135660000|2022-06-13 15:54:20|14700.4|14696.4|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|49
1655135670000|2022-06-13 15:54:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|30
1655135680000|2022-06-13 15:54:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|47
1655135690000|2022-06-13 15:54:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|58
1655135700000|2022-06-13 15:55:00|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|94
1655135710000|2022-06-13 15:55:10|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|20
1655135720000|2022-06-13 15:55:20|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14717.6|14713.6|70
1655135730000|2022-06-13 15:55:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|19
1655135740000|2022-06-13 15:55:40|||||||||1
1655135750000|2022-06-13 15:55:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|24
1655135760000|2022-06-13 15:56:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|32
1655135770000|2022-06-13 15:56:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|128
1655135780000|2022-06-13 15:56:20|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|112
1655135790000|2022-06-13 15:56:30|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|28
1655135800000|2022-06-13 15:56:40|14716.1|14712.1|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|71
1655135810000|2022-06-13 15:56:50|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|94
1655135820000|2022-06-13 15:57:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|17
1655135830000|2022-06-13 15:57:10|14714.5|14710.5|14719.2|14715.2|14719.2|14715.2|14714.5|14710.5|126
1655135840000|2022-06-13 15:57:20|14717.6|14713.6|14719.2|14715.2|14722.3|14718.3|14717.6|14713.6|99
1655135850000|2022-06-13 15:57:30|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|17
1655135860000|2022-06-13 15:57:40|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|37
1655135870000|2022-06-13 15:57:50|||||||||6
1655135880000|2022-06-13 15:58:00|||||||||6
1655135890000|2022-06-13 15:58:10|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|13
1655135900000|2022-06-13 15:58:20|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|39
1655135910000|2022-06-13 15:58:30|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|3
1655135920000|2022-06-13 15:58:40|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|61
1655135930000|2022-06-13 15:58:50|14714.5|14710.5|14714.5|14710.5|14716.1|14712.1|14714.5|14710.5|5
1655135940000|2022-06-13 15:59:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|4
1655135960000|2022-06-13 15:59:20|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|35
1655135970000|2022-06-13 15:59:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|6
1655135980000|2022-06-13 15:59:40|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|32
1655135990000|2022-06-13 15:59:50|14722.3|14718.3|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|98
1655136000000|2022-06-13 16:00:00|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|35
1655136030000|2022-06-13 16:00:30|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|36
1655136040000|2022-06-13 16:00:40|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|21
1655136050000|2022-06-13 16:00:50|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|0
1655136070000|2022-06-13 16:01:10|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|27
1655136080000|2022-06-13 16:01:20|14734.8|14730.8|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|116
1655136090000|2022-06-13 16:01:30|14736.4|14732.4|14747.3|14743.3|14747.3|14743.3|14736.4|14732.4|39
1655136100000|2022-06-13 16:01:40|14748.9|14744.9|14750.4|14746.4|14753.6|14749.6|14748.9|14744.9|57
1655136110000|2022-06-13 16:01:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|21
1655136120000|2022-06-13 16:02:00|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|23
1655136130000|2022-06-13 16:02:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|23
1655136140000|2022-06-13 16:02:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|35
1655136150000|2022-06-13 16:02:30|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|76
1655136160000|2022-06-13 16:02:40|14744.2|14740.2|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|22
1655136170000|2022-06-13 16:02:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|50
1655136180000|2022-06-13 16:03:00|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|8
1655136190000|2022-06-13 16:03:10|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|28
1655136200000|2022-06-13 16:03:20|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|6
1655136210000|2022-06-13 16:03:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|12
1655136220000|2022-06-13 16:03:40|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|21
1655136230000|2022-06-13 16:03:50|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|23
1655136240000|2022-06-13 16:04:00|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|17
1655136250000|2022-06-13 16:04:10|14758.3|14754.3|14766.1|14762.1|14766.1|14762.1|14756.7|14752.7|83
1655136260000|2022-06-13 16:04:20|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|31
1655136270000|2022-06-13 16:04:30|||||||||3
1655136280000|2022-06-13 16:04:40|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|5
1655136290000|2022-06-13 16:04:50|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|27
1655136300000|2022-06-13 16:05:00|14770.8|14766.8|14764.5|14760.5|14770.8|14766.8|14764.5|14760.5|86
1655136310000|2022-06-13 16:05:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655136320000|2022-06-13 16:05:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|32
1655136330000|2022-06-13 16:05:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|11
1655136340000|2022-06-13 16:05:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|20
1655136350000|2022-06-13 16:05:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|31
1655136360000|2022-06-13 16:06:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|48
1655136370000|2022-06-13 16:06:10|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|29
1655136380000|2022-06-13 16:06:20|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|19
1655136390000|2022-06-13 16:06:30|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|25
1655136400000|2022-06-13 16:06:40|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|11
1655136410000|2022-06-13 16:06:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|1
1655136420000|2022-06-13 16:07:00|||||||||9
1655136430000|2022-06-13 16:07:10|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14770.8|14766.8|52
1655136440000|2022-06-13 16:07:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|29
1655136450000|2022-06-13 16:07:30|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|15
1655136460000|2022-06-13 16:07:40|14770.8|14766.8|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|19
1655136470000|2022-06-13 16:07:50|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|12
1655136480000|2022-06-13 16:08:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|22
1655136500000|2022-06-13 16:08:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|88
1655136510000|2022-06-13 16:08:30|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|4
1655136520000|2022-06-13 16:08:40|14761.4|14757.4|14762.9|14758.9|14766.1|14762.1|14761.4|14757.4|21
1655136530000|2022-06-13 16:08:50|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|36
1655136540000|2022-06-13 16:09:00|||||||||31
1655136550000|2022-06-13 16:09:10|14770.8|14766.8|14772.3|14768.3|14775.4|14771.4|14770.8|14766.8|39
1655136560000|2022-06-13 16:09:20|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|46
1655136570000|2022-06-13 16:09:30|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|7
1655136580000|2022-06-13 16:09:40|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|36
1655136590000|2022-06-13 16:09:50|||||||||30
1655136600000|2022-06-13 16:10:00|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|39
1655136610000|2022-06-13 16:10:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|8
1655136620000|2022-06-13 16:10:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|21
1655136630000|2022-06-13 16:10:30|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|23
1655136640000|2022-06-13 16:10:40|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|107
1655136650000|2022-06-13 16:10:50|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|86
1655136660000|2022-06-13 16:11:00|14770.8|14766.8|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|13
1655136670000|2022-06-13 16:11:10|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|35
1655136680000|2022-06-13 16:11:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|34
1655136690000|2022-06-13 16:11:30|14766.1|14762.1|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|68
1655136700000|2022-06-13 16:11:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|0
1655136710000|2022-06-13 16:11:50|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|17
1655136720000|2022-06-13 16:12:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|59
1655136730000|2022-06-13 16:12:10|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|91
1655136740000|2022-06-13 16:12:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|31
1655136750000|2022-06-13 16:12:30|14766.1|14762.1|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|32
1655136760000|2022-06-13 16:12:40|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|14
1655136770000|2022-06-13 16:12:50|||||||||5
1655136780000|2022-06-13 16:13:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|10
1655136800000|2022-06-13 16:13:20|||||||||26
1655136820000|2022-06-13 16:13:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|17
1655136830000|2022-06-13 16:13:50|14772.3|14768.3|14781.7|14777.7|14781.7|14777.7|14772.3|14768.3|77
1655136840000|2022-06-13 16:14:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|17
1655136850000|2022-06-13 16:14:10|||||||||2
1655136860000|2022-06-13 16:14:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|28
1655136870000|2022-06-13 16:14:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|38
1655136880000|2022-06-13 16:14:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|62
1655136890000|2022-06-13 16:14:50|||||||||20
1655136900000|2022-06-13 16:15:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|57
1655136910000|2022-06-13 16:15:10|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|18
1655136920000|2022-06-13 16:15:20|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|19
1655136930000|2022-06-13 16:15:30|||||||||3
1655136940000|2022-06-13 16:15:40|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|51
1655136950000|2022-06-13 16:15:50|14794.2|14790.2|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|30
1655136960000|2022-06-13 16:16:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|63
1655136970000|2022-06-13 16:16:10|14787.9|14783.9|14797.3|14793.3|14797.3|14793.3|14787.9|14783.9|33
1655136980000|2022-06-13 16:16:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|13
1655136990000|2022-06-13 16:16:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|25
1655137010000|2022-06-13 16:16:50|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|15
1655137020000|2022-06-13 16:17:00|||||||||2
1655137030000|2022-06-13 16:17:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|29
1655137040000|2022-06-13 16:17:20|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14798.9|14794.9|105
1655137050000|2022-06-13 16:17:30|||||||||12
1655137060000|2022-06-13 16:17:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|23
1655137070000|2022-06-13 16:17:50|||||||||23
1655137080000|2022-06-13 16:18:00|||||||||48
1655137090000|2022-06-13 16:18:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|42
1655137100000|2022-06-13 16:18:20|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|35
1655137110000|2022-06-13 16:18:30|||||||||38
1655137130000|2022-06-13 16:18:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|25
1655137140000|2022-06-13 16:19:00|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14817.6|14813.6|68
1655137150000|2022-06-13 16:19:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|38
1655137160000|2022-06-13 16:19:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|32
1655137170000|2022-06-13 16:19:30|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|36
1655137180000|2022-06-13 16:19:40|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|35
1655137190000|2022-06-13 16:19:50|||||||||45
1655137200000|2022-06-13 16:20:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|52
1655137210000|2022-06-13 16:20:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|97
1655137220000|2022-06-13 16:20:20|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|28
1655137230000|2022-06-13 16:20:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|8
1655137240000|2022-06-13 16:20:40|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|20
1655137250000|2022-06-13 16:20:50|14827|14823|14833.3|14829.3|14833.3|14829.3|14825.4|14821.4|14
1655137260000|2022-06-13 16:21:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1655137270000|2022-06-13 16:21:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|76
1655137280000|2022-06-13 16:21:20|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|14
1655137290000|2022-06-13 16:21:30|14828.6|14824.6|14827|14823|14831.7|14827.7|14827|14823|72
1655137300000|2022-06-13 16:21:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|32
1655137310000|2022-06-13 16:21:50|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|36
1655137320000|2022-06-13 16:22:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|79
1655137330000|2022-06-13 16:22:10|||||||||19
1655137340000|2022-06-13 16:22:20|14834.8|14830.8|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|37
1655137350000|2022-06-13 16:22:30|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|36
1655137360000|2022-06-13 16:22:40|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|61
1655137370000|2022-06-13 16:22:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|17
1655137380000|2022-06-13 16:23:00|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|40
1655137390000|2022-06-13 16:23:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|24
1655137400000|2022-06-13 16:23:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|56
1655137410000|2022-06-13 16:23:30|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|15
1655137420000|2022-06-13 16:23:40|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|37
1655137430000|2022-06-13 16:23:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|7
1655137440000|2022-06-13 16:24:00|||||||||22
1655137450000|2022-06-13 16:24:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|19
1655137460000|2022-06-13 16:24:20|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|5
1655137470000|2022-06-13 16:24:30|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|16
1655137480000|2022-06-13 16:24:40|||||||||9
1655137490000|2022-06-13 16:24:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|31
1655137500000|2022-06-13 16:25:00|14830.1|14826.1|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|36
1655137510000|2022-06-13 16:25:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14
1655137520000|2022-06-13 16:25:20|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|42
1655137530000|2022-06-13 16:25:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|93
1655137540000|2022-06-13 16:25:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|20
1655137550000|2022-06-13 16:25:50|14850.4|14846.4|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|49
1655137560000|2022-06-13 16:26:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|14
1655137570000|2022-06-13 16:26:10|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|20
1655137580000|2022-06-13 16:26:20|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|37
1655137590000|2022-06-13 16:26:30|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|40
1655137600000|2022-06-13 16:26:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14
1655137610000|2022-06-13 16:26:50|14844.2|14840.2|14834.8|14830.8|14844.2|14840.2|14834.8|14830.8|52
1655137620000|2022-06-13 16:27:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|71
1655137630000|2022-06-13 16:27:10|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|53
1655137640000|2022-06-13 16:27:20|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|46
1655137650000|2022-06-13 16:27:30|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|60
1655137670000|2022-06-13 16:27:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|25
1655137680000|2022-06-13 16:28:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|24
1655137690000|2022-06-13 16:28:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|24
1655137700000|2022-06-13 16:28:20|14831.7|14827.7|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|132
1655137710000|2022-06-13 16:28:30|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|48
1655137750000|2022-06-13 16:29:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|5
1655137760000|2022-06-13 16:29:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|17
1655137770000|2022-06-13 16:29:30|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|3
1655137780000|2022-06-13 16:29:40|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|13
1655137790000|2022-06-13 16:29:50|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|13
1655137800000|2022-06-13 16:30:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|37
1655137810000|2022-06-13 16:30:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|18
1655137820000|2022-06-13 16:30:20|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|94
1655137830000|2022-06-13 16:30:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|23
1655137840000|2022-06-13 16:30:40|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|68
1655137850000|2022-06-13 16:30:50|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|27
1655137860000|2022-06-13 16:31:00|14844.2|14840.2|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|12
1655137870000|2022-06-13 16:31:10|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|57
1655137880000|2022-06-13 16:31:20|||||||||3
1655137890000|2022-06-13 16:31:30|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|46
1655137900000|2022-06-13 16:31:40|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|31
1655137910000|2022-06-13 16:31:50|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|27
1655137920000|2022-06-13 16:32:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|32
1655137930000|2022-06-13 16:32:10|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|13
1655137940000|2022-06-13 16:32:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|19
1655137950000|2022-06-13 16:32:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|9
1655137960000|2022-06-13 16:32:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|45
1655137970000|2022-06-13 16:32:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655137980000|2022-06-13 16:33:00|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|22
1655137990000|2022-06-13 16:33:10|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1655138010000|2022-06-13 16:33:30|||||||||5
1655138020000|2022-06-13 16:33:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|77
1655138030000|2022-06-13 16:33:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|29
1655138040000|2022-06-13 16:34:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|27
1655138050000|2022-06-13 16:34:10|||||||||9
1655138060000|2022-06-13 16:34:20|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|46
1655138070000|2022-06-13 16:34:30|||||||||2
1655138080000|2022-06-13 16:34:40|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|33
1655138090000|2022-06-13 16:34:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|21
1655138100000|2022-06-13 16:35:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|6
1655138110000|2022-06-13 16:35:10|||||||||17
1655138120000|2022-06-13 16:35:20|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|25
1655138130000|2022-06-13 16:35:30|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|30
1655138140000|2022-06-13 16:35:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|50
1655138150000|2022-06-13 16:35:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|79
1655138160000|2022-06-13 16:36:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|8
1655138170000|2022-06-13 16:36:10|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|98
1655138190000|2022-06-13 16:36:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|52
1655138200000|2022-06-13 16:36:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|56
1655138210000|2022-06-13 16:36:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|10
1655138220000|2022-06-13 16:37:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|23
1655138230000|2022-06-13 16:37:10|||||||||14
1655138240000|2022-06-13 16:37:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|9
1655138260000|2022-06-13 16:37:40|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|33
1655138270000|2022-06-13 16:37:50|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|9
1655138280000|2022-06-13 16:38:00|14811.4|14807.4|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|19
1655138290000|2022-06-13 16:38:10|||||||||4
1655138320000|2022-06-13 16:38:40|||||||||7
1655138340000|2022-06-13 16:39:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|8
1655138350000|2022-06-13 16:39:10|||||||||26
1655138360000|2022-06-13 16:39:20|14814.5|14810.5|14819.2|14815.2|14822.3|14818.3|14814.5|14810.5|72
1655138370000|2022-06-13 16:39:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|63
1655138380000|2022-06-13 16:39:40|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|36
1655138390000|2022-06-13 16:39:50|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|26
1655138400000|2022-06-13 16:40:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|8
1655138410000|2022-06-13 16:40:10|||||||||1
1655138420000|2022-06-13 16:40:20|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|132
1655138430000|2022-06-13 16:40:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|19
1655138440000|2022-06-13 16:40:40|||||||||2
1655138460000|2022-06-13 16:41:00|||||||||45
1655138470000|2022-06-13 16:41:10|14819.2|14815.2|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|23
1655138480000|2022-06-13 16:41:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|13
1655138490000|2022-06-13 16:41:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|51
1655138500000|2022-06-13 16:41:40|||||||||11
1655138520000|2022-06-13 16:42:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|28
1655138540000|2022-06-13 16:42:20|||||||||1
1655138550000|2022-06-13 16:42:30|||||||||10
1655138570000|2022-06-13 16:42:50|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|12
1655138580000|2022-06-13 16:43:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|41
1655138590000|2022-06-13 16:43:10|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|5
1655138600000|2022-06-13 16:43:20|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|52
1655138610000|2022-06-13 16:43:30|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|83
1655138620000|2022-06-13 16:43:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|13
1655138640000|2022-06-13 16:44:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|24
1655138650000|2022-06-13 16:44:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|22
1655138660000|2022-06-13 16:44:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|13
1655138680000|2022-06-13 16:44:40|||||||||1
1655138690000|2022-06-13 16:44:50|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|40
1655138700000|2022-06-13 16:45:00|||||||||119
1655138710000|2022-06-13 16:45:10|14808.3|14804.3|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|39
1655138720000|2022-06-13 16:45:20|||||||||2
1655138730000|2022-06-13 16:45:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655138740000|2022-06-13 16:45:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|20
1655138750000|2022-06-13 16:45:50|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|55
1655138760000|2022-06-13 16:46:00|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|46
1655138770000|2022-06-13 16:46:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|22
1655138780000|2022-06-13 16:46:20|||||||||3
1655138800000|2022-06-13 16:46:40|14800.4|14796.4|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|45
1655138810000|2022-06-13 16:46:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|21
1655138820000|2022-06-13 16:47:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|25
1655138830000|2022-06-13 16:47:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|19
1655138840000|2022-06-13 16:47:20|||||||||11
1655138850000|2022-06-13 16:47:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|13
1655138860000|2022-06-13 16:47:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|12
1655138870000|2022-06-13 16:47:50|||||||||4
1655138880000|2022-06-13 16:48:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|4
1655138920000|2022-06-13 16:48:40|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|73
1655138930000|2022-06-13 16:48:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|24
1655138940000|2022-06-13 16:49:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|27
1655138950000|2022-06-13 16:49:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|17
1655138960000|2022-06-13 16:49:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|30
1655138970000|2022-06-13 16:49:30|||||||||12
1655138980000|2022-06-13 16:49:40|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|23
1655138990000|2022-06-13 16:49:50|||||||||8
1655139000000|2022-06-13 16:50:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|11
1655139010000|2022-06-13 16:50:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|26
1655139040000|2022-06-13 16:50:40|||||||||11
1655139050000|2022-06-13 16:50:50|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|26
1655139060000|2022-06-13 16:51:00|14786.4|14782.4|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|39
1655139070000|2022-06-13 16:51:10|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|55
1655139080000|2022-06-13 16:51:20|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|22
1655139090000|2022-06-13 16:51:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|23
1655139100000|2022-06-13 16:51:40|14786.4|14782.4|14783.3|14779.3|14787.9|14783.9|14781.7|14777.7|56
1655139110000|2022-06-13 16:51:50|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655139120000|2022-06-13 16:52:00|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|53
1655139130000|2022-06-13 16:52:10|14783.3|14779.3|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|40
1655139140000|2022-06-13 16:52:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|87
1655139160000|2022-06-13 16:52:40|14778.6|14774.6|14773.9|14769.9|14778.6|14774.6|14772.3|14768.3|22
1655139170000|2022-06-13 16:52:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|4
1655139180000|2022-06-13 16:53:00|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|21
1655139190000|2022-06-13 16:53:10|||||||||9
1655139200000|2022-06-13 16:53:20|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|13
1655139210000|2022-06-13 16:53:30|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|20
1655139220000|2022-06-13 16:53:40|||||||||4
1655139230000|2022-06-13 16:53:50|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|23
1655139250000|2022-06-13 16:54:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|44
1655139260000|2022-06-13 16:54:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|32
1655139280000|2022-06-13 16:54:40|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|25
1655139290000|2022-06-13 16:54:50|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|30
1655139300000|2022-06-13 16:55:00|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|26
1655139310000|2022-06-13 16:55:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|10
1655139320000|2022-06-13 16:55:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|16
1655139330000|2022-06-13 16:55:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|29
1655139350000|2022-06-13 16:55:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|26
1655139360000|2022-06-13 16:56:00|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|8
1655139370000|2022-06-13 16:56:10|||||||||1
1655139390000|2022-06-13 16:56:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|17
1655139400000|2022-06-13 16:56:40|||||||||3
1655139410000|2022-06-13 16:56:50|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|26
1655139430000|2022-06-13 16:57:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|18
1655139460000|2022-06-13 16:57:40|||||||||5
1655139480000|2022-06-13 16:58:00|||||||||110
1655139490000|2022-06-13 16:58:10|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|44
1655139500000|2022-06-13 16:58:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|53
1655139510000|2022-06-13 16:58:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|24
1655139520000|2022-06-13 16:58:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|23
1655139530000|2022-06-13 16:58:50|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|5
1655139540000|2022-06-13 16:59:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|14
1655139550000|2022-06-13 16:59:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|7
1655139590000|2022-06-13 16:59:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|10
1655139600000|2022-06-13 17:00:00|||||||||9
1655139610000|2022-06-13 17:00:10|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|27
1655139630000|2022-06-13 17:00:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|13
1655139640000|2022-06-13 17:00:40|||||||||16
1655139660000|2022-06-13 17:01:00|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|24
1655139670000|2022-06-13 17:01:10|||||||||3
1655139680000|2022-06-13 17:01:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|24
1655139690000|2022-06-13 17:01:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|0
1655139720000|2022-06-13 17:02:00|||||||||13
1655139730000|2022-06-13 17:02:10|||||||||8
1655139740000|2022-06-13 17:02:20|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|55
1655139750000|2022-06-13 17:02:30|||||||||6
1655139760000|2022-06-13 17:02:40|||||||||3
1655139780000|2022-06-13 17:03:00|14783.3|14779.3|14778.6|14774.6|14783.3|14779.3|14778.6|14774.6|32
1655139790000|2022-06-13 17:03:10|||||||||56
1655139800000|2022-06-13 17:03:20|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|8
1655139810000|2022-06-13 17:03:30|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|19
1655139830000|2022-06-13 17:03:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|17
1655139840000|2022-06-13 17:04:00|||||||||4
1655139850000|2022-06-13 17:04:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|9
1655139860000|2022-06-13 17:04:20|||||||||4
1655139870000|2022-06-13 17:04:30|||||||||2
1655139880000|2022-06-13 17:04:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|13
1655139890000|2022-06-13 17:04:50|||||||||1
1655139900000|2022-06-13 17:05:00|||||||||15
1655139910000|2022-06-13 17:05:10|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|44
1655139920000|2022-06-13 17:05:20|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|45
1655139930000|2022-06-13 17:05:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14
1655139970000|2022-06-13 17:06:10|||||||||1
1655139980000|2022-06-13 17:06:20|||||||||2
1655139990000|2022-06-13 17:06:30|||||||||19
1655140010000|2022-06-13 17:06:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|57
1655140020000|2022-06-13 17:07:00|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|36
1655140040000|2022-06-13 17:07:20|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|49
1655140060000|2022-06-13 17:07:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|11
1655140070000|2022-06-13 17:07:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|26
1655140080000|2022-06-13 17:08:00|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|27
1655140090000|2022-06-13 17:08:10|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|5
1655140100000|2022-06-13 17:08:20|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|24
1655140110000|2022-06-13 17:08:30|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|54
1655140120000|2022-06-13 17:08:40|14767.6|14763.6|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|33
1655140130000|2022-06-13 17:08:50|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|28
1655140140000|2022-06-13 17:09:00|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14764.5|14760.5|5
1655140150000|2022-06-13 17:09:10|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|12
1655140160000|2022-06-13 17:09:20|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|14
1655140170000|2022-06-13 17:09:30|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|24
1655140180000|2022-06-13 17:09:40|||||||||13
1655140190000|2022-06-13 17:09:50|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14767.6|14763.6|15
1655140200000|2022-06-13 17:10:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|7
1655140210000|2022-06-13 17:10:10|||||||||4
1655140230000|2022-06-13 17:10:30|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|48
1655140240000|2022-06-13 17:10:40|||||||||1
1655140250000|2022-06-13 17:10:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|14
1655140260000|2022-06-13 17:11:00|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|2
1655140290000|2022-06-13 17:11:30|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|9
1655140300000|2022-06-13 17:11:40|||||||||5
1655140310000|2022-06-13 17:11:50|||||||||1
1655140320000|2022-06-13 17:12:00|||||||||3
1655140330000|2022-06-13 17:12:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|8
1655140340000|2022-06-13 17:12:20|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|26
1655140350000|2022-06-13 17:12:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|24
1655140360000|2022-06-13 17:12:40|||||||||4
1655140370000|2022-06-13 17:12:50|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|20
1655140380000|2022-06-13 17:13:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|21
1655140390000|2022-06-13 17:13:10|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|30
1655140400000|2022-06-13 17:13:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|14
1655140410000|2022-06-13 17:13:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|20
1655140420000|2022-06-13 17:13:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|13
1655140430000|2022-06-13 17:13:50|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|40
1655140440000|2022-06-13 17:14:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|19
1655140450000|2022-06-13 17:14:10|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|10
1655140460000|2022-06-13 17:14:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|20
1655140470000|2022-06-13 17:14:30|14798.9|14794.9|14800.4|14796.4|14803.6|14799.6|14798.9|14794.9|43
1655140490000|2022-06-13 17:14:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|22
1655140500000|2022-06-13 17:15:00|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|35
1655140510000|2022-06-13 17:15:10|14798.9|14794.9|14795.8|14791.8|14798.9|14794.9|14795.8|14791.8|29
1655140520000|2022-06-13 17:15:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|5
1655140530000|2022-06-13 17:15:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|50
1655140540000|2022-06-13 17:15:40|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|18
1655140550000|2022-06-13 17:15:50|14794.2|14790.2|14789.5|14785.5|14794.2|14790.2|14789.5|14785.5|25
1655140560000|2022-06-13 17:16:00|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|65
1655140570000|2022-06-13 17:16:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|24
1655140580000|2022-06-13 17:16:20|||||||||2
1655140590000|2022-06-13 17:16:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|37
1655140600000|2022-06-13 17:16:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|3
1655140610000|2022-06-13 17:16:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|27
1655140620000|2022-06-13 17:17:00|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|45
1655140630000|2022-06-13 17:17:10|14783.3|14779.3|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|55
1655140640000|2022-06-13 17:17:20|||||||||3
1655140660000|2022-06-13 17:17:40|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|27
1655140680000|2022-06-13 17:18:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|26
1655140690000|2022-06-13 17:18:10|14781.7|14777.7|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|36
1655140700000|2022-06-13 17:18:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|6
1655140710000|2022-06-13 17:18:30|||||||||5
1655140720000|2022-06-13 17:18:40|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|13
1655140730000|2022-06-13 17:18:50|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|4
1655140760000|2022-06-13 17:19:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|21
1655140770000|2022-06-13 17:19:30|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|5
1655140780000|2022-06-13 17:19:40|||||||||11
1655140790000|2022-06-13 17:19:50|||||||||5
1655140800000|2022-06-13 17:20:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|49
1655140830000|2022-06-13 17:20:30|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|17
1655140870000|2022-06-13 17:21:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|17
1655140880000|2022-06-13 17:21:20|||||||||2
1655140890000|2022-06-13 17:21:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|18
1655140900000|2022-06-13 17:21:40|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|7
1655140910000|2022-06-13 17:21:50|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|9
1655140920000|2022-06-13 17:22:00|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|2
1655140930000|2022-06-13 17:22:10|||||||||24
1655140970000|2022-06-13 17:22:50|14784.8|14780.8|14780.1|14776.1|14784.8|14780.8|14778.6|14774.6|45
1655140980000|2022-06-13 17:23:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|14
1655140990000|2022-06-13 17:23:10|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|4
1655141000000|2022-06-13 17:23:20|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|10
1655141010000|2022-06-13 17:23:30|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|16
1655141020000|2022-06-13 17:23:40|||||||||2
1655141030000|2022-06-13 17:23:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|3
1655141040000|2022-06-13 17:24:00|||||||||6
1655141050000|2022-06-13 17:24:10|||||||||2
1655141060000|2022-06-13 17:24:20|14784.8|14780.8|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|47
1655141070000|2022-06-13 17:24:30|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|13
1655141080000|2022-06-13 17:24:40|||||||||1
1655141090000|2022-06-13 17:24:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|56
1655141100000|2022-06-13 17:25:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|7
1655141130000|2022-06-13 17:25:30|||||||||7
1655141140000|2022-06-13 17:25:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|5
1655141150000|2022-06-13 17:25:50|14794.2|14790.2|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|15
1655141160000|2022-06-13 17:26:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|9
1655141170000|2022-06-13 17:26:10|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|13
1655141180000|2022-06-13 17:26:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|5
1655141200000|2022-06-13 17:26:40|||||||||1
1655141210000|2022-06-13 17:26:50|||||||||1
1655141220000|2022-06-13 17:27:00|||||||||1
1655141230000|2022-06-13 17:27:10|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|21
1655141240000|2022-06-13 17:27:20|||||||||13
1655141250000|2022-06-13 17:27:30|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|28
1655141260000|2022-06-13 17:27:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|5
1655141270000|2022-06-13 17:27:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|8
1655141280000|2022-06-13 17:28:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|18
1655141290000|2022-06-13 17:28:10|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|4
1655141310000|2022-06-13 17:28:30|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|8
1655141320000|2022-06-13 17:28:40|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|13
1655141330000|2022-06-13 17:28:50|||||||||3
1655141340000|2022-06-13 17:29:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|17
1655141350000|2022-06-13 17:29:10|||||||||1
1655141360000|2022-06-13 17:29:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|15
1655141380000|2022-06-13 17:29:40|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|6
1655141390000|2022-06-13 17:29:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655141400000|2022-06-13 17:30:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|17
1655141410000|2022-06-13 17:30:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|4
1655141420000|2022-06-13 17:30:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|33
1655141430000|2022-06-13 17:30:30|||||||||2
1655141440000|2022-06-13 17:30:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|32
1655141450000|2022-06-13 17:30:50|||||||||13
1655141460000|2022-06-13 17:31:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|8
1655141480000|2022-06-13 17:31:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|8
1655141490000|2022-06-13 17:31:30|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|23
1655141500000|2022-06-13 17:31:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|18
1655141510000|2022-06-13 17:31:50|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14795.8|14791.8|14
1655141520000|2022-06-13 17:32:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|24
1655141530000|2022-06-13 17:32:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|5
1655141540000|2022-06-13 17:32:20|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|26
1655141550000|2022-06-13 17:32:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|27
1655141560000|2022-06-13 17:32:40|||||||||2
1655141580000|2022-06-13 17:33:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|58
1655141590000|2022-06-13 17:33:10|||||||||8
1655141600000|2022-06-13 17:33:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|128
1655141610000|2022-06-13 17:33:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|24
1655141620000|2022-06-13 17:33:40|||||||||45
1655141630000|2022-06-13 17:33:50|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|21
1655141640000|2022-06-13 17:34:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655141650000|2022-06-13 17:34:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|11
1655141660000|2022-06-13 17:34:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|37
1655141670000|2022-06-13 17:34:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14
1655141680000|2022-06-13 17:34:40|||||||||5
1655141690000|2022-06-13 17:34:50|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|17
1655141700000|2022-06-13 17:35:00|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|21
1655141710000|2022-06-13 17:35:10|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|22
1655141740000|2022-06-13 17:35:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|35
1655141750000|2022-06-13 17:35:50|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|39
1655141760000|2022-06-13 17:36:00|||||||||4
1655141770000|2022-06-13 17:36:10|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|43
1655141780000|2022-06-13 17:36:20|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14773.9|14769.9|46
1655141790000|2022-06-13 17:36:30|||||||||11
1655141800000|2022-06-13 17:36:40|||||||||6
1655141810000|2022-06-13 17:36:50|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|29
1655141820000|2022-06-13 17:37:00|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|38
1655141830000|2022-06-13 17:37:10|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|11
1655141850000|2022-06-13 17:37:30|14777|14773|14777|14773|14777|14773|14775.4|14771.4|17
1655141860000|2022-06-13 17:37:40|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|0
1655141870000|2022-06-13 17:37:50|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|13
1655141880000|2022-06-13 17:38:00|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|22
1655141890000|2022-06-13 17:38:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655141900000|2022-06-13 17:38:20|||||||||2
1655141930000|2022-06-13 17:38:50|||||||||3
1655141940000|2022-06-13 17:39:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|80
1655141950000|2022-06-13 17:39:10|||||||||11
1655141960000|2022-06-13 17:39:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|13
1655141970000|2022-06-13 17:39:30|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|7
1655141980000|2022-06-13 17:39:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14
1655142000000|2022-06-13 17:40:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|23
1655142020000|2022-06-13 17:40:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|8
1655142050000|2022-06-13 17:40:50|||||||||4
1655142060000|2022-06-13 17:41:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|22
1655142070000|2022-06-13 17:41:10|||||||||4
1655142090000|2022-06-13 17:41:30|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|61
1655142100000|2022-06-13 17:41:40|||||||||1
1655142110000|2022-06-13 17:41:50|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|20
1655142130000|2022-06-13 17:42:10|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|15
1655142160000|2022-06-13 17:42:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|24
1655142170000|2022-06-13 17:42:50|||||||||14
1655142180000|2022-06-13 17:43:00|||||||||1
1655142190000|2022-06-13 17:43:10|||||||||27
1655142200000|2022-06-13 17:43:20|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|10
1655142210000|2022-06-13 17:43:30|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|3
1655142220000|2022-06-13 17:43:40|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|12
1655142230000|2022-06-13 17:43:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655142240000|2022-06-13 17:44:00|14780.1|14776.1|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|6
1655142250000|2022-06-13 17:44:10|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|7
1655142260000|2022-06-13 17:44:20|||||||||11
1655142270000|2022-06-13 17:44:30|||||||||8
1655142290000|2022-06-13 17:44:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|17
1655142300000|2022-06-13 17:45:00|||||||||2
1655142320000|2022-06-13 17:45:20|||||||||2
1655142330000|2022-06-13 17:45:30|||||||||6
1655142340000|2022-06-13 17:45:40|||||||||31
1655142350000|2022-06-13 17:45:50|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|14
1655142360000|2022-06-13 17:46:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|10
1655142370000|2022-06-13 17:46:10|||||||||14
1655142380000|2022-06-13 17:46:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|8
1655142390000|2022-06-13 17:46:30|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|17
1655142410000|2022-06-13 17:46:50|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14770.8|14766.8|41
1655142420000|2022-06-13 17:47:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|20
1655142430000|2022-06-13 17:47:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|22
1655142440000|2022-06-13 17:47:20|14777|14773|14777|14773|14778.6|14774.6|14775.4|14771.4|17
1655142450000|2022-06-13 17:47:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|1
1655142470000|2022-06-13 17:47:50|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|21
1655142490000|2022-06-13 17:48:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|17
1655142500000|2022-06-13 17:48:20|||||||||1
1655142540000|2022-06-13 17:49:00|||||||||1
1655142550000|2022-06-13 17:49:10|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|77
1655142570000|2022-06-13 17:49:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|29
1655142580000|2022-06-13 17:49:40|||||||||8
1655142590000|2022-06-13 17:49:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|127
1655142600000|2022-06-13 17:50:00|||||||||2
1655142610000|2022-06-13 17:50:10|14786.4|14782.4|14797.3|14793.3|14797.3|14793.3|14786.4|14782.4|24
1655142620000|2022-06-13 17:50:20|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|17
1655142630000|2022-06-13 17:50:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|31
1655142640000|2022-06-13 17:50:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|48
1655142650000|2022-06-13 17:50:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|16
1655142660000|2022-06-13 17:51:00|||||||||28
1655142670000|2022-06-13 17:51:10|||||||||5
1655142680000|2022-06-13 17:51:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|22
1655142690000|2022-06-13 17:51:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14
1655142700000|2022-06-13 17:51:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|63
1655142710000|2022-06-13 17:51:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|11
1655142720000|2022-06-13 17:52:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|65
1655142730000|2022-06-13 17:52:10|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|9
1655142740000|2022-06-13 17:52:20|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|26
1655142750000|2022-06-13 17:52:30|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|33
1655142760000|2022-06-13 17:52:40|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|58
1655142780000|2022-06-13 17:53:00|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|30
1655142790000|2022-06-13 17:53:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|30
1655142800000|2022-06-13 17:53:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|14
1655142810000|2022-06-13 17:53:30|14800.4|14796.4|14795.8|14791.8|14800.4|14796.4|14794.2|14790.2|42
1655142820000|2022-06-13 17:53:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|33
1655142830000|2022-06-13 17:53:50|||||||||1
1655142840000|2022-06-13 17:54:00|||||||||11
1655142850000|2022-06-13 17:54:10|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|41
1655142860000|2022-06-13 17:54:20|||||||||1
1655142890000|2022-06-13 17:54:50|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|50
1655142900000|2022-06-13 17:55:00|||||||||2
1655142910000|2022-06-13 17:55:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|14
1655142920000|2022-06-13 17:55:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|8
1655142930000|2022-06-13 17:55:30|||||||||3
1655142940000|2022-06-13 17:55:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|21
1655142960000|2022-06-13 17:56:00|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|16
1655142970000|2022-06-13 17:56:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|31
1655142980000|2022-06-13 17:56:20|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|11
1655142990000|2022-06-13 17:56:30|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|12
1655143000000|2022-06-13 17:56:40|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|16
1655143020000|2022-06-13 17:57:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|16
1655143030000|2022-06-13 17:57:10|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|9
1655143040000|2022-06-13 17:57:20|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|3
1655143050000|2022-06-13 17:57:30|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|28
1655143060000|2022-06-13 17:57:40|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|17
1655143080000|2022-06-13 17:58:00|||||||||9
1655143090000|2022-06-13 17:58:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|5
1655143100000|2022-06-13 17:58:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|10
1655143120000|2022-06-13 17:58:40|||||||||2
1655143150000|2022-06-13 17:59:10|||||||||1
1655143160000|2022-06-13 17:59:20|||||||||13
1655143170000|2022-06-13 17:59:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|37
1655143180000|2022-06-13 17:59:40|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|15
1655143190000|2022-06-13 17:59:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|8
1655143200000|2022-06-13 18:00:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|4
1655143210000|2022-06-13 18:00:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|22
1655143230000|2022-06-13 18:00:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|22
1655143240000|2022-06-13 18:00:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|18
1655143260000|2022-06-13 18:01:00|||||||||9
1655143270000|2022-06-13 18:01:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|11
1655143280000|2022-06-13 18:01:20|||||||||7
1655143290000|2022-06-13 18:01:30|||||||||2
1655143300000|2022-06-13 18:01:40|||||||||8
1655143310000|2022-06-13 18:01:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|31
1655143330000|2022-06-13 18:02:10|||||||||12
1655143360000|2022-06-13 18:02:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|15
1655143370000|2022-06-13 18:02:50|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|9
1655143380000|2022-06-13 18:03:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|3
1655143390000|2022-06-13 18:03:10|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|34
1655143400000|2022-06-13 18:03:20|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|2
1655143420000|2022-06-13 18:03:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|7
1655143460000|2022-06-13 18:04:20|||||||||6
1655143470000|2022-06-13 18:04:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655143480000|2022-06-13 18:04:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|10
1655143490000|2022-06-13 18:04:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|7
1655143510000|2022-06-13 18:05:10|||||||||1
1655143520000|2022-06-13 18:05:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|43
1655143540000|2022-06-13 18:05:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|32
1655143550000|2022-06-13 18:05:50|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|23
1655143560000|2022-06-13 18:06:00|||||||||11
1655143570000|2022-06-13 18:06:10|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|8
1655143620000|2022-06-13 18:07:00|||||||||25
1655143630000|2022-06-13 18:07:10|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|22
1655143640000|2022-06-13 18:07:20|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|6
1655143660000|2022-06-13 18:07:40|||||||||1
1655143670000|2022-06-13 18:07:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|2
1655143680000|2022-06-13 18:08:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|26
1655143690000|2022-06-13 18:08:10|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|15
1655143730000|2022-06-13 18:08:50|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|10
1655143740000|2022-06-13 18:09:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|20
1655143760000|2022-06-13 18:09:20|||||||||5
1655143770000|2022-06-13 18:09:30|||||||||6
1655143790000|2022-06-13 18:09:50|||||||||13
1655143800000|2022-06-13 18:10:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|85
1655143810000|2022-06-13 18:10:10|||||||||6
1655143820000|2022-06-13 18:10:20|||||||||6
1655143840000|2022-06-13 18:10:40|||||||||13
1655143870000|2022-06-13 18:11:10|||||||||24
1655143910000|2022-06-13 18:11:50|||||||||1
1655143920000|2022-06-13 18:12:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|31
1655143930000|2022-06-13 18:12:10|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|25
1655143940000|2022-06-13 18:12:20|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|37
1655143950000|2022-06-13 18:12:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|5
1655143960000|2022-06-13 18:12:40|14802|14798|14809.8|14805.8|14809.8|14805.8|14802|14798|76
1655143970000|2022-06-13 18:12:50|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|17
1655143980000|2022-06-13 18:13:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|116
1655143990000|2022-06-13 18:13:10|14814.5|14810.5|14816.1|14812.1|14819.2|14815.2|14812.9|14808.9|60
1655144000000|2022-06-13 18:13:20|14819.2|14815.2|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|23
1655144010000|2022-06-13 18:13:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|14
1655144020000|2022-06-13 18:13:40|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|13
1655144030000|2022-06-13 18:13:50|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|15
1655144040000|2022-06-13 18:14:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|73
1655144050000|2022-06-13 18:14:10|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|50
1655144060000|2022-06-13 18:14:20|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|3
1655144070000|2022-06-13 18:14:30|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|13
1655144080000|2022-06-13 18:14:40|||||||||1
1655144090000|2022-06-13 18:14:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1655144100000|2022-06-13 18:15:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|7
1655144110000|2022-06-13 18:15:10|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|75
1655144120000|2022-06-13 18:15:20|14802|14798|14802|14798|14802|14798|14802|14798|10
1655144130000|2022-06-13 18:15:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|31
1655144140000|2022-06-13 18:15:40|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|67
1655144150000|2022-06-13 18:15:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655144160000|2022-06-13 18:16:00|||||||||20
1655144170000|2022-06-13 18:16:10|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|19
1655144180000|2022-06-13 18:16:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|20
1655144210000|2022-06-13 18:16:50|14802|14798|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|50
1655144220000|2022-06-13 18:17:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655144230000|2022-06-13 18:17:10|14802|14798|14802|14798|14802|14798|14802|14798|10
1655144240000|2022-06-13 18:17:20|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|16
1655144250000|2022-06-13 18:17:30|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|18
1655144270000|2022-06-13 18:17:50|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14794.2|14790.2|33
1655144280000|2022-06-13 18:18:00|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|7
1655144290000|2022-06-13 18:18:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|2
1655144300000|2022-06-13 18:18:20|||||||||3
1655144310000|2022-06-13 18:18:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|74
1655144320000|2022-06-13 18:18:40|||||||||2
1655144330000|2022-06-13 18:18:50|||||||||2
1655144340000|2022-06-13 18:19:00|||||||||20
1655144370000|2022-06-13 18:19:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|22
1655144380000|2022-06-13 18:19:40|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|38
1655144390000|2022-06-13 18:19:50|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|22
1655144400000|2022-06-13 18:20:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|2
1655144410000|2022-06-13 18:20:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|5
1655144420000|2022-06-13 18:20:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|25
1655144430000|2022-06-13 18:20:30|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|8
1655144440000|2022-06-13 18:20:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|21
1655144450000|2022-06-13 18:20:50|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|27
1655144460000|2022-06-13 18:21:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|40
1655144470000|2022-06-13 18:21:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|82
1655144490000|2022-06-13 18:21:30|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|97
1655144500000|2022-06-13 18:21:40|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|5
1655144510000|2022-06-13 18:21:50|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|6
1655144520000|2022-06-13 18:22:00|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|7
1655144530000|2022-06-13 18:22:10|14786.4|14782.4|14783.3|14779.3|14786.4|14782.4|14783.3|14779.3|23
1655144540000|2022-06-13 18:22:20|14781.7|14777.7|14786.4|14782.4|14787.9|14783.9|14781.7|14777.7|4
1655144550000|2022-06-13 18:22:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655144590000|2022-06-13 18:23:10|||||||||1
1655144600000|2022-06-13 18:23:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|10
1655144610000|2022-06-13 18:23:30|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|29
1655144620000|2022-06-13 18:23:40|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|5
1655144630000|2022-06-13 18:23:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|5
1655144650000|2022-06-13 18:24:10|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|19
1655144670000|2022-06-13 18:24:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|21
1655144680000|2022-06-13 18:24:40|||||||||18
1655144710000|2022-06-13 18:25:10|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|4
1655144720000|2022-06-13 18:25:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|15
1655144730000|2022-06-13 18:25:30|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|45
1655144740000|2022-06-13 18:25:40|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|38
1655144750000|2022-06-13 18:25:50|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|38
1655144760000|2022-06-13 18:26:00|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|5
1655144770000|2022-06-13 18:26:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|7
1655144780000|2022-06-13 18:26:20|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|23
1655144790000|2022-06-13 18:26:30|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|17
1655144800000|2022-06-13 18:26:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|34
1655144810000|2022-06-13 18:26:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|16
1655144820000|2022-06-13 18:27:00|||||||||2
1655144860000|2022-06-13 18:27:40|||||||||1
1655144870000|2022-06-13 18:27:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|9
1655144880000|2022-06-13 18:28:00|||||||||2
1655144890000|2022-06-13 18:28:10|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|3
1655144900000|2022-06-13 18:28:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|24
1655144910000|2022-06-13 18:28:30|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|16
1655144920000|2022-06-13 18:28:40|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|7
1655144930000|2022-06-13 18:28:50|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|53
1655144940000|2022-06-13 18:29:00|14780.1|14776.1|14780.1|14776.1|14781.7|14777.7|14778.6|14774.6|16
1655144950000|2022-06-13 18:29:10|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|2
1655144970000|2022-06-13 18:29:30|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|29
1655144980000|2022-06-13 18:29:40|||||||||7
1655144990000|2022-06-13 18:29:50|||||||||14
1655145000000|2022-06-13 18:30:00|||||||||4
1655145060000|2022-06-13 18:31:00|||||||||36
1655145070000|2022-06-13 18:31:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|3
1655145090000|2022-06-13 18:31:30|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|36
1655145100000|2022-06-13 18:31:40|||||||||26
1655145120000|2022-06-13 18:32:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|32
1655145130000|2022-06-13 18:32:10|14777|14773|14777|14773|14777|14773|14777|14773|22
1655145140000|2022-06-13 18:32:20|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|38
1655145150000|2022-06-13 18:32:30|||||||||8
1655145160000|2022-06-13 18:32:40|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|11
1655145170000|2022-06-13 18:32:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|34
1655145180000|2022-06-13 18:33:00|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|18
1655145190000|2022-06-13 18:33:10|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|20
1655145200000|2022-06-13 18:33:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|13
1655145210000|2022-06-13 18:33:30|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|11
1655145230000|2022-06-13 18:33:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|9
1655145240000|2022-06-13 18:34:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|25
1655145250000|2022-06-13 18:34:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|22
1655145260000|2022-06-13 18:34:20|||||||||3
1655145270000|2022-06-13 18:34:30|||||||||1
1655145280000|2022-06-13 18:34:40|||||||||21
1655145290000|2022-06-13 18:34:50|||||||||30
1655145300000|2022-06-13 18:35:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|60
1655145310000|2022-06-13 18:35:10|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|9
1655145360000|2022-06-13 18:36:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|40
1655145380000|2022-06-13 18:36:20|||||||||10
1655145390000|2022-06-13 18:36:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|46
1655145400000|2022-06-13 18:36:40|||||||||2
1655145410000|2022-06-13 18:36:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|19
1655145420000|2022-06-13 18:37:00|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|35
1655145430000|2022-06-13 18:37:10|||||||||4
1655145440000|2022-06-13 18:37:20|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|10
1655145460000|2022-06-13 18:37:40|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|44
1655145470000|2022-06-13 18:37:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|9
1655145480000|2022-06-13 18:38:00|||||||||3
1655145490000|2022-06-13 18:38:10|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|55
1655145510000|2022-06-13 18:38:30|||||||||14
1655145530000|2022-06-13 18:38:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|15
1655145540000|2022-06-13 18:39:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|15
1655145550000|2022-06-13 18:39:10|||||||||1
1655145560000|2022-06-13 18:39:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|20
1655145570000|2022-06-13 18:39:30|||||||||16
1655145610000|2022-06-13 18:40:10|||||||||8
1655145620000|2022-06-13 18:40:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|84
1655145630000|2022-06-13 18:40:30|14777|14773|14772.3|14768.3|14777|14773|14772.3|14768.3|28
1655145640000|2022-06-13 18:40:40|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|24
1655145650000|2022-06-13 18:40:50|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|38
1655145680000|2022-06-13 18:41:20|14775.4|14771.4|14775.4|14771.4|14777|14773|14775.4|14771.4|94
1655145690000|2022-06-13 18:41:30|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|15
1655145720000|2022-06-13 18:42:00|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|7
1655145740000|2022-06-13 18:42:20|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|29
1655145750000|2022-06-13 18:42:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655145760000|2022-06-13 18:42:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|19
1655145770000|2022-06-13 18:42:50|||||||||17
1655145780000|2022-06-13 18:43:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|5
1655145790000|2022-06-13 18:43:10|||||||||7
1655145800000|2022-06-13 18:43:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|16
1655145810000|2022-06-13 18:43:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|34
1655145820000|2022-06-13 18:43:40|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|10
1655145830000|2022-06-13 18:43:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|15
1655145850000|2022-06-13 18:44:10|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|9
1655145870000|2022-06-13 18:44:30|||||||||10
1655145880000|2022-06-13 18:44:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|19
1655145890000|2022-06-13 18:44:50|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|13
1655145930000|2022-06-13 18:45:30|||||||||1
1655145940000|2022-06-13 18:45:40|||||||||6
1655145950000|2022-06-13 18:45:50|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|34
1655145960000|2022-06-13 18:46:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655145970000|2022-06-13 18:46:10|||||||||2
1655145980000|2022-06-13 18:46:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|42
1655145990000|2022-06-13 18:46:30|||||||||23
1655146000000|2022-06-13 18:46:40|||||||||10
1655146020000|2022-06-13 18:47:00|||||||||26
1655146030000|2022-06-13 18:47:10|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|14
1655146040000|2022-06-13 18:47:20|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|36
1655146060000|2022-06-13 18:47:40|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|17
1655146070000|2022-06-13 18:47:50|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|41
1655146080000|2022-06-13 18:48:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|83
1655146090000|2022-06-13 18:48:10|||||||||13
1655146100000|2022-06-13 18:48:20|||||||||2
1655146120000|2022-06-13 18:48:40|||||||||20
1655146130000|2022-06-13 18:48:50|||||||||1
1655146150000|2022-06-13 18:49:10|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|19
1655146160000|2022-06-13 18:49:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|24
1655146170000|2022-06-13 18:49:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|19
1655146180000|2022-06-13 18:49:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|26
1655146190000|2022-06-13 18:49:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14
1655146200000|2022-06-13 18:50:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|3
1655146210000|2022-06-13 18:50:10|||||||||10
1655146220000|2022-06-13 18:50:20|||||||||1
1655146230000|2022-06-13 18:50:30|||||||||23
1655146260000|2022-06-13 18:51:00|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|61
1655146270000|2022-06-13 18:51:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|98
1655146280000|2022-06-13 18:51:20|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|20
1655146290000|2022-06-13 18:51:30|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|1
1655146300000|2022-06-13 18:51:40|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|24
1655146310000|2022-06-13 18:51:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|24
1655146320000|2022-06-13 18:52:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|28
1655146330000|2022-06-13 18:52:10|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|42
1655146340000|2022-06-13 18:52:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|37
1655146370000|2022-06-13 18:52:50|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|19
1655146380000|2022-06-13 18:53:00|||||||||1
1655146390000|2022-06-13 18:53:10|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|18
1655146400000|2022-06-13 18:53:20|||||||||17
1655146430000|2022-06-13 18:53:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|15
1655146440000|2022-06-13 18:54:00|||||||||34
1655146450000|2022-06-13 18:54:10|||||||||6
1655146460000|2022-06-13 18:54:20|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|20
1655146470000|2022-06-13 18:54:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|22
1655146480000|2022-06-13 18:54:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|47
1655146490000|2022-06-13 18:54:50|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|28
1655146500000|2022-06-13 18:55:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|45
1655146510000|2022-06-13 18:55:10|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|189
1655146520000|2022-06-13 18:55:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|23
1655146530000|2022-06-13 18:55:30|14766.1|14762.1|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|37
1655146540000|2022-06-13 18:55:40|||||||||3
1655146550000|2022-06-13 18:55:50|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|83
1655146560000|2022-06-13 18:56:00|||||||||14
1655146570000|2022-06-13 18:56:10|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|23
1655146580000|2022-06-13 18:56:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|24
1655146590000|2022-06-13 18:56:30|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|8
1655146600000|2022-06-13 18:56:40|14772.3|14768.3|14778.6|14774.6|14778.6|14774.6|14772.3|14768.3|22
1655146610000|2022-06-13 18:56:50|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|19
1655146620000|2022-06-13 18:57:00|||||||||23
1655146630000|2022-06-13 18:57:10|||||||||24
1655146640000|2022-06-13 18:57:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|32
1655146650000|2022-06-13 18:57:30|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|9
1655146660000|2022-06-13 18:57:40|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14772.3|14768.3|35
1655146670000|2022-06-13 18:57:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|46
1655146680000|2022-06-13 18:58:00|||||||||34
1655146690000|2022-06-13 18:58:10|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|47
1655146700000|2022-06-13 18:58:20|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|20
1655146710000|2022-06-13 18:58:30|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|34
1655146720000|2022-06-13 18:58:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|17
1655146730000|2022-06-13 18:58:50|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|88
1655146740000|2022-06-13 18:59:00|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|66
1655146750000|2022-06-13 18:59:10|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|29
1655146760000|2022-06-13 18:59:20|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|49
1655146770000|2022-06-13 18:59:30|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|78
1655146780000|2022-06-13 18:59:40|||||||||79
1655146790000|2022-06-13 18:59:50|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|193
1655146800000|2022-06-13 19:00:00|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|140
1655146810000|2022-06-13 19:00:10|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|56
1655146820000|2022-06-13 19:00:20|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|9
1655146830000|2022-06-13 19:00:30|14755.1|14751.1|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|37
1655146840000|2022-06-13 19:00:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|33
1655146850000|2022-06-13 19:00:50|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|44
1655146860000|2022-06-13 19:01:00|14744.2|14740.2|14750.4|14746.4|14753.6|14749.6|14744.2|14740.2|98
1655146870000|2022-06-13 19:01:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|26
1655146880000|2022-06-13 19:01:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|18
1655146890000|2022-06-13 19:01:30|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|24
1655146900000|2022-06-13 19:01:40|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14747.3|14743.3|12
1655146910000|2022-06-13 19:01:50|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|36
1655146920000|2022-06-13 19:02:00|14750.4|14746.4|14747.3|14743.3|14753.6|14749.6|14747.3|14743.3|72
1655146930000|2022-06-13 19:02:10|||||||||8
1655146940000|2022-06-13 19:02:20|14750.4|14746.4|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|35
1655146950000|2022-06-13 19:02:30|14752|14748|14753.6|14749.6|14756.7|14752.7|14752|14748|29
1655146960000|2022-06-13 19:02:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|41
1655146970000|2022-06-13 19:02:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|8
1655146980000|2022-06-13 19:03:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|34
1655146990000|2022-06-13 19:03:10|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|4
1655147000000|2022-06-13 19:03:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|3
1655147020000|2022-06-13 19:03:40|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|7
1655147030000|2022-06-13 19:03:50|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|38
1655147040000|2022-06-13 19:04:00|||||||||10
1655147050000|2022-06-13 19:04:10|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|9
1655147060000|2022-06-13 19:04:20|||||||||6
1655147070000|2022-06-13 19:04:30|14756.7|14752.7|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|23
1655147080000|2022-06-13 19:04:40|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|2
1655147090000|2022-06-13 19:04:50|14752|14748|14752|14748|14753.6|14749.6|14752|14748|16
1655147100000|2022-06-13 19:05:00|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|46
1655147120000|2022-06-13 19:05:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|32
1655147130000|2022-06-13 19:05:30|||||||||5
1655147150000|2022-06-13 19:05:50|14753.6|14749.6|14747.3|14743.3|14753.6|14749.6|14747.3|14743.3|70
1655147160000|2022-06-13 19:06:00|14745.8|14741.8|14741.1|14737.1|14745.8|14741.8|14739.5|14735.5|22
1655147170000|2022-06-13 19:06:10|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14736.4|14732.4|13
1655147180000|2022-06-13 19:06:20|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|22
1655147190000|2022-06-13 19:06:30|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14728.6|14724.6|101
1655147200000|2022-06-13 19:06:40|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|22
1655147210000|2022-06-13 19:06:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|53
1655147220000|2022-06-13 19:07:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|16
1655147230000|2022-06-13 19:07:10|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|8
1655147240000|2022-06-13 19:07:20|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|30
1655147260000|2022-06-13 19:07:40|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|111
1655147270000|2022-06-13 19:07:50|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|2
1655147280000|2022-06-13 19:08:00|||||||||8
1655147300000|2022-06-13 19:08:20|14745.8|14741.8|14750.4|14746.4|14750.4|14746.4|14745.8|14741.8|35
1655147310000|2022-06-13 19:08:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|39
1655147320000|2022-06-13 19:08:40|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|20
1655147330000|2022-06-13 19:08:50|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|8
1655147340000|2022-06-13 19:09:00|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|32
1655147350000|2022-06-13 19:09:10|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|30
1655147360000|2022-06-13 19:09:20|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|16
1655147370000|2022-06-13 19:09:30|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|29
1655147380000|2022-06-13 19:09:40|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|66
1655147400000|2022-06-13 19:10:00|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|39
1655147410000|2022-06-13 19:10:10|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|16
1655147420000|2022-06-13 19:10:20|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|5
1655147430000|2022-06-13 19:10:30|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|47
1655147440000|2022-06-13 19:10:40|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|32
1655147450000|2022-06-13 19:10:50|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|15
1655147460000|2022-06-13 19:11:00|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|44
1655147470000|2022-06-13 19:11:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|27
1655147480000|2022-06-13 19:11:20|14737.9|14733.9|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|10
1655147490000|2022-06-13 19:11:30|14737.9|14733.9|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|3
1655147500000|2022-06-13 19:11:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|12
1655147510000|2022-06-13 19:11:50|14736.4|14732.4|14739.5|14735.5|14741.1|14737.1|14734.8|14730.8|22
1655147520000|2022-06-13 19:12:00|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|132
1655147530000|2022-06-13 19:12:10|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|84
1655147540000|2022-06-13 19:12:20|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|7
1655147560000|2022-06-13 19:12:40|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|10
1655147570000|2022-06-13 19:12:50|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|8
1655147580000|2022-06-13 19:13:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|24
1655147590000|2022-06-13 19:13:10|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|3
1655147600000|2022-06-13 19:13:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|134
1655147610000|2022-06-13 19:13:30|14736.4|14732.4|14731.7|14727.7|14736.4|14732.4|14731.7|14727.7|25
1655147620000|2022-06-13 19:13:40|||||||||4
1655147630000|2022-06-13 19:13:50|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|4
1655147640000|2022-06-13 19:14:00|14728.6|14724.6|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|44
1655147650000|2022-06-13 19:14:10|14725.4|14721.4|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|53
1655147660000|2022-06-13 19:14:20|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|5
1655147670000|2022-06-13 19:14:30|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|19
1655147680000|2022-06-13 19:14:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|31
1655147690000|2022-06-13 19:14:50|||||||||11
1655147700000|2022-06-13 19:15:00|14727|14723|14727|14723|14727|14723|14725.4|14721.4|28
1655147710000|2022-06-13 19:15:10|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|7
1655147720000|2022-06-13 19:15:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|25
1655147730000|2022-06-13 19:15:30|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|4
1655147740000|2022-06-13 19:15:40|14723.9|14719.9|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|43
1655147750000|2022-06-13 19:15:50|14719.2|14715.2|14684.8|14680.8|14719.2|14715.2|14684.8|14680.8|168
1655147760000|2022-06-13 19:16:00|14681.7|14677.7|14716.1|14712.1|14716.1|14712.1|14681.7|14677.7|194
1655147770000|2022-06-13 19:16:10|14714.5|14710.5|14694.2|14690.2|14714.5|14710.5|14694.2|14690.2|183
1655147780000|2022-06-13 19:16:20|14691.1|14687.1|14692.6|14688.6|14694.2|14690.2|14672.3|14668.3|106
1655147790000|2022-06-13 19:16:30|14697.3|14693.3|14681.7|14677.7|14697.3|14693.3|14681.7|14677.7|89
1655147800000|2022-06-13 19:16:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14673.9|14669.9|122
1655147810000|2022-06-13 19:16:50|14678.6|14674.6|14662.9|14658.9|14681.7|14677.7|14661.4|14657.4|86
1655147820000|2022-06-13 19:17:00|14666.1|14662.1|14678.6|14674.6|14681.7|14677.7|14659.8|14655.8|83
1655147830000|2022-06-13 19:17:10|14680.1|14676.1|14698.9|14694.9|14703.6|14699.6|14675.4|14671.4|105
1655147840000|2022-06-13 19:17:20|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14687.9|14683.9|64
1655147850000|2022-06-13 19:17:30|14691.1|14687.1|14680.1|14676.1|14697.3|14693.3|14680.1|14676.1|86
1655147860000|2022-06-13 19:17:40|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14675.4|14671.4|48
1655147870000|2022-06-13 19:17:50|14678.6|14674.6|14672.3|14668.3|14678.6|14674.6|14669.2|14665.2|65
1655147880000|2022-06-13 19:18:00|14669.2|14665.2|14680.1|14676.1|14681.7|14677.7|14669.2|14665.2|59
1655147890000|2022-06-13 19:18:10|14678.6|14674.6|14675.4|14671.4|14681.7|14677.7|14675.4|14671.4|35
1655147900000|2022-06-13 19:18:20|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14669.2|14665.2|67
1655147910000|2022-06-13 19:18:30|14670.8|14666.8|14666.1|14662.1|14672.3|14668.3|14662.9|14658.9|72
1655147920000|2022-06-13 19:18:40|14669.2|14665.2|14672.3|14668.3|14675.4|14671.4|14662.9|14658.9|93
1655147930000|2022-06-13 19:18:50|14669.2|14665.2|14666.1|14662.1|14673.9|14669.9|14662.9|14658.9|139
1655147940000|2022-06-13 19:19:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14650.4|14646.4|230
1655147950000|2022-06-13 19:19:10|14666.1|14662.1|14678.6|14674.6|14681.7|14677.7|14666.1|14662.1|150
1655147960000|2022-06-13 19:19:20|14677|14673|14684.8|14680.8|14687.9|14683.9|14675.4|14671.4|79
1655147970000|2022-06-13 19:19:30|14687.9|14683.9|14687.9|14683.9|14692.6|14688.6|14684.8|14680.8|96
1655147980000|2022-06-13 19:19:40|14691.1|14687.1|14702|14698|14706.7|14702.7|14687.9|14683.9|114
1655147990000|2022-06-13 19:19:50|14700.4|14696.4|14700.4|14696.4|14706.7|14702.7|14697.3|14693.3|64
1655148000000|2022-06-13 19:20:00|14702|14698|14705.1|14701.1|14708.3|14704.3|14700.4|14696.4|67
1655148010000|2022-06-13 19:20:10|14706.7|14702.7|14698.9|14694.9|14706.7|14702.7|14697.3|14693.3|124
1655148020000|2022-06-13 19:20:20|14700.4|14696.4|14687.9|14683.9|14700.4|14696.4|14681.7|14677.7|109
1655148030000|2022-06-13 19:20:30|14689.5|14685.5|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|79
1655148040000|2022-06-13 19:20:40|14692.6|14688.6|14697.3|14693.3|14700.4|14696.4|14691.1|14687.1|72
1655148050000|2022-06-13 19:20:50|14698.9|14694.9|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|98
1655148060000|2022-06-13 19:21:00|14706.7|14702.7|14706.7|14702.7|14712.9|14708.9|14706.7|14702.7|53
1655148070000|2022-06-13 19:21:10|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|96
1655148080000|2022-06-13 19:21:20|14700.4|14696.4|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|50
1655148090000|2022-06-13 19:21:30|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14691.1|14687.1|45
1655148100000|2022-06-13 19:21:40|14698.9|14694.9|14694.2|14690.2|14698.9|14694.9|14694.2|14690.2|46
1655148110000|2022-06-13 19:21:50|14697.3|14693.3|14687.9|14683.9|14697.3|14693.3|14687.9|14683.9|53
1655148120000|2022-06-13 19:22:00|14684.8|14680.8|14697.3|14693.3|14697.3|14693.3|14684.8|14680.8|46
1655148130000|2022-06-13 19:22:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|50
1655148140000|2022-06-13 19:22:20|14705.1|14701.1|14694.2|14690.2|14705.1|14701.1|14694.2|14690.2|46
1655148150000|2022-06-13 19:22:30|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|25
1655148160000|2022-06-13 19:22:40|14697.3|14693.3|14695.8|14691.8|14703.6|14699.6|14694.2|14690.2|55
1655148170000|2022-06-13 19:22:50|14694.2|14690.2|14684.8|14680.8|14694.2|14690.2|14681.7|14677.7|37
1655148180000|2022-06-13 19:23:00|14683.3|14679.3|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|31
1655148190000|2022-06-13 19:23:10|14680.1|14676.1|14684.8|14680.8|14684.8|14680.8|14680.1|14676.1|34
1655148200000|2022-06-13 19:23:20|14687.9|14683.9|14681.7|14677.7|14691.1|14687.1|14678.6|14674.6|57
1655148210000|2022-06-13 19:23:30|14678.6|14674.6|14683.3|14679.3|14684.8|14680.8|14678.6|14674.6|33
1655148220000|2022-06-13 19:23:40|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14678.6|14674.6|41
1655148230000|2022-06-13 19:23:50|14684.8|14680.8|14687.9|14683.9|14689.5|14685.5|14684.8|14680.8|9
1655148240000|2022-06-13 19:24:00|14686.4|14682.4|14691.1|14687.1|14692.6|14688.6|14686.4|14682.4|17
1655148250000|2022-06-13 19:24:10|14694.2|14690.2|14692.6|14688.6|14697.3|14693.3|14692.6|14688.6|50
1655148260000|2022-06-13 19:24:20|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|39
1655148270000|2022-06-13 19:24:30|14689.5|14685.5|14684.8|14680.8|14691.1|14687.1|14684.8|14680.8|27
1655148280000|2022-06-13 19:24:40|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14686.4|14682.4|19
1655148290000|2022-06-13 19:24:50|14687.9|14683.9|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|20
1655148300000|2022-06-13 19:25:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|39
1655148310000|2022-06-13 19:25:10|14684.8|14680.8|14675.4|14671.4|14684.8|14680.8|14672.3|14668.3|47
1655148320000|2022-06-13 19:25:20|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|17
1655148330000|2022-06-13 19:25:30|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|10
1655148340000|2022-06-13 19:25:40|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|19
1655148350000|2022-06-13 19:25:50|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|19
1655148360000|2022-06-13 19:26:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|28
1655148370000|2022-06-13 19:26:10|14680.1|14676.1|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|14
1655148380000|2022-06-13 19:26:20|14683.3|14679.3|14669.2|14665.2|14683.3|14679.3|14669.2|14665.2|44
1655148390000|2022-06-13 19:26:30|14672.3|14668.3|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|13
1655148400000|2022-06-13 19:26:40|14669.2|14665.2|14656.7|14652.7|14669.2|14665.2|14656.7|14652.7|25
1655148410000|2022-06-13 19:26:50|14653.6|14649.6|14659.8|14655.8|14659.8|14655.8|14650.4|14646.4|61
1655148420000|2022-06-13 19:27:00|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|68
1655148430000|2022-06-13 19:27:10|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|7
1655148440000|2022-06-13 19:27:20|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|21
1655148450000|2022-06-13 19:27:30|14653.6|14649.6|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|32
1655148460000|2022-06-13 19:27:40|14647.3|14643.3|14639.5|14635.5|14650.4|14646.4|14639.5|14635.5|41
1655148470000|2022-06-13 19:27:50|14637.9|14633.9|14642.6|14638.6|14647.3|14643.3|14637.9|14633.9|70
1655148480000|2022-06-13 19:28:00|14644.2|14640.2|14641.1|14637.1|14645.8|14641.8|14637.9|14633.9|105
1655148490000|2022-06-13 19:28:10|14642.6|14638.6|14658.3|14654.3|14659.8|14655.8|14641.1|14637.1|38
1655148500000|2022-06-13 19:28:20|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|17
1655148510000|2022-06-13 19:28:30|14656.7|14652.7|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|120
1655148520000|2022-06-13 19:28:40|14655.1|14651.1|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|51
1655148530000|2022-06-13 19:28:50|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|33
1655148540000|2022-06-13 19:29:00|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14653.6|14649.6|81
1655148550000|2022-06-13 19:29:10|14656.7|14652.7|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|50
1655148560000|2022-06-13 19:29:20|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|40
1655148570000|2022-06-13 19:29:30|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|35
1655148580000|2022-06-13 19:29:40|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14656.7|14652.7|22
1655148590000|2022-06-13 19:29:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|22
1655148600000|2022-06-13 19:30:00|14667.6|14663.6|14672.3|14668.3|14675.4|14671.4|14666.1|14662.1|61
1655148610000|2022-06-13 19:30:10|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14673.9|14669.9|58
1655148620000|2022-06-13 19:30:20|14677|14673|14678.6|14674.6|14680.1|14676.1|14675.4|14671.4|29
1655148630000|2022-06-13 19:30:30|14680.1|14676.1|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|49
1655148640000|2022-06-13 19:30:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|23
1655148650000|2022-06-13 19:30:50|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|20
1655148660000|2022-06-13 19:31:00|14680.1|14676.1|14681.7|14677.7|14683.3|14679.3|14680.1|14676.1|16
1655148670000|2022-06-13 19:31:10|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|27
1655148680000|2022-06-13 19:31:20|14678.6|14674.6|14675.4|14671.4|14680.1|14676.1|14675.4|14671.4|61
1655148690000|2022-06-13 19:31:30|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|39
1655148700000|2022-06-13 19:31:40|14677|14673|14675.4|14671.4|14677|14673|14672.3|14668.3|48
1655148710000|2022-06-13 19:31:50|14678.6|14674.6|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|21
1655148720000|2022-06-13 19:32:00|14670.8|14666.8|14670.8|14666.8|14672.3|14668.3|14670.8|14666.8|4
1655148730000|2022-06-13 19:32:10|14669.2|14665.2|14659.8|14655.8|14669.2|14665.2|14659.8|14655.8|31
1655148740000|2022-06-13 19:32:20|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|25
1655148750000|2022-06-13 19:32:30|14658.3|14654.3|14653.6|14649.6|14658.3|14654.3|14653.6|14649.6|47
1655148760000|2022-06-13 19:32:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|67
1655148770000|2022-06-13 19:32:50|14658.3|14654.3|14653.6|14649.6|14658.3|14654.3|14653.6|14649.6|36
1655148780000|2022-06-13 19:33:00|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14650.4|14646.4|104
1655148790000|2022-06-13 19:33:10|14655.1|14651.1|14659.8|14655.8|14662.9|14658.9|14653.6|14649.6|30
1655148800000|2022-06-13 19:33:20|14658.3|14654.3|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|72
1655148810000|2022-06-13 19:33:30|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|17
1655148820000|2022-06-13 19:33:40|14661.4|14657.4|14658.3|14654.3|14662.9|14658.9|14656.7|14652.7|83
1655148830000|2022-06-13 19:33:50|14656.7|14652.7|14653.6|14649.6|14658.3|14654.3|14653.6|14649.6|16
1655148840000|2022-06-13 19:34:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14652|14648|59
1655148850000|2022-06-13 19:34:10|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|20
1655148860000|2022-06-13 19:34:20|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|45
1655148870000|2022-06-13 19:34:30|14659.8|14655.8|14664.5|14660.5|14664.5|14660.5|14656.7|14652.7|40
1655148880000|2022-06-13 19:34:40|14662.9|14658.9|14669.2|14665.2|14669.2|14665.2|14659.8|14655.8|43
1655148890000|2022-06-13 19:34:50|14667.6|14663.6|14672.3|14668.3|14672.3|14668.3|14667.6|14663.6|30
1655148900000|2022-06-13 19:35:00|14673.9|14669.9|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|30
1655148910000|2022-06-13 19:35:10|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|32
1655148920000|2022-06-13 19:35:20|14678.6|14674.6|14684.8|14680.8|14689.5|14685.5|14678.6|14674.6|72
1655148930000|2022-06-13 19:35:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|26
1655148940000|2022-06-13 19:35:40|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|4
1655148950000|2022-06-13 19:35:50|14680.1|14676.1|14683.3|14679.3|14683.3|14679.3|14678.6|14674.6|32
1655148960000|2022-06-13 19:36:00|14684.8|14680.8|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|12
1655148970000|2022-06-13 19:36:10|14675.4|14671.4|14675.4|14671.4|14677|14673|14675.4|14671.4|22
1655148980000|2022-06-13 19:36:20|14672.3|14668.3|14683.3|14679.3|14684.8|14680.8|14670.8|14666.8|34
1655148990000|2022-06-13 19:36:30|14684.8|14680.8|14675.4|14671.4|14684.8|14680.8|14675.4|14671.4|11
1655149000000|2022-06-13 19:36:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|24
1655149010000|2022-06-13 19:36:50|14680.1|14676.1|14684.8|14680.8|14684.8|14680.8|14680.1|14676.1|13
1655149020000|2022-06-13 19:37:00|14687.9|14683.9|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|37
1655149030000|2022-06-13 19:37:10|14687.9|14683.9|14680.1|14676.1|14687.9|14683.9|14680.1|14676.1|67
1655149040000|2022-06-13 19:37:20|14681.7|14677.7|14684.8|14680.8|14687.9|14683.9|14681.7|14677.7|62
1655149050000|2022-06-13 19:37:30|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|43
1655149060000|2022-06-13 19:37:40|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|19
1655149070000|2022-06-13 19:37:50|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|46
1655149080000|2022-06-13 19:38:00|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|36
1655149090000|2022-06-13 19:38:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|33
1655149100000|2022-06-13 19:38:20|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|28
1655149110000|2022-06-13 19:38:30|14692.6|14688.6|14703.6|14699.6|14706.7|14702.7|14692.6|14688.6|54
1655149120000|2022-06-13 19:38:40|14702|14698|14706.7|14702.7|14709.8|14705.8|14702|14698|55
1655149130000|2022-06-13 19:38:50|14708.3|14704.3|14700.4|14696.4|14708.3|14704.3|14700.4|14696.4|51
1655149140000|2022-06-13 19:39:00|14703.6|14699.6|14703.6|14699.6|14709.8|14705.8|14697.3|14693.3|53
1655149150000|2022-06-13 19:39:10|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14700.4|14696.4|99
1655149160000|2022-06-13 19:39:20|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|23
1655149170000|2022-06-13 19:39:30|14706.7|14702.7|14708.3|14704.3|14708.3|14704.3|14706.7|14702.7|15
1655149180000|2022-06-13 19:39:40|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|26
1655149190000|2022-06-13 19:39:50|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|33
1655149200000|2022-06-13 19:40:00|14702|14698|14706.7|14702.7|14706.7|14702.7|14702|14698|46
1655149210000|2022-06-13 19:40:10|14705.1|14701.1|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|31
1655149220000|2022-06-13 19:40:20|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|24
1655149230000|2022-06-13 19:40:30|14712.9|14708.9|14714.5|14710.5|14714.5|14710.5|14712.9|14708.9|61
1655149240000|2022-06-13 19:40:40|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|32
1655149250000|2022-06-13 19:40:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|15
1655149260000|2022-06-13 19:41:00|14712.9|14708.9|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|43
1655149270000|2022-06-13 19:41:10|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|21
1655149280000|2022-06-13 19:41:20|14719.2|14715.2|14719.2|14715.2|14725.4|14721.4|14719.2|14715.2|61
1655149290000|2022-06-13 19:41:30|14722.3|14718.3|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|51
1655149300000|2022-06-13 19:41:40|14720.8|14716.8|14716.1|14712.1|14722.3|14718.3|14712.9|14708.9|41
1655149310000|2022-06-13 19:41:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|47
1655149320000|2022-06-13 19:42:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|61
1655149330000|2022-06-13 19:42:10|14714.5|14710.5|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|50
1655149340000|2022-06-13 19:42:20|14716.1|14712.1|14720.8|14716.8|14720.8|14716.8|14716.1|14712.1|15
1655149350000|2022-06-13 19:42:30|14719.2|14715.2|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|44
1655149360000|2022-06-13 19:42:40|14719.2|14715.2|14722.3|14718.3|14728.6|14724.6|14719.2|14715.2|198
1655149370000|2022-06-13 19:42:50|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|6
1655149380000|2022-06-13 19:43:00|14722.3|14718.3|14712.9|14708.9|14722.3|14718.3|14712.9|14708.9|36
1655149390000|2022-06-13 19:43:10|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|19
1655149400000|2022-06-13 19:43:20|14711.4|14707.4|14712.9|14708.9|14716.1|14712.1|14711.4|14707.4|22
1655149410000|2022-06-13 19:43:30|14714.5|14710.5|14703.6|14699.6|14716.1|14712.1|14703.6|14699.6|37
1655149420000|2022-06-13 19:43:40|14705.1|14701.1|14712.9|14708.9|14712.9|14708.9|14705.1|14701.1|21
1655149430000|2022-06-13 19:43:50|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|22
1655149440000|2022-06-13 19:44:00|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|33
1655149450000|2022-06-13 19:44:10|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|17
1655149460000|2022-06-13 19:44:20|||||||||22
1655149470000|2022-06-13 19:44:30|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|24
1655149480000|2022-06-13 19:44:40|14725.4|14721.4|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|23
1655149490000|2022-06-13 19:44:50|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|24
1655149500000|2022-06-13 19:45:00|14719.2|14715.2|14728.6|14724.6|14728.6|14724.6|14719.2|14715.2|81
1655149510000|2022-06-13 19:45:10|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|13
1655149520000|2022-06-13 19:45:20|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|17
1655149530000|2022-06-13 19:45:30|14730.1|14726.1|14719.2|14715.2|14730.1|14726.1|14719.2|14715.2|71
1655149540000|2022-06-13 19:45:40|14717.6|14713.6|14719.2|14715.2|14720.8|14716.8|14717.6|14713.6|27
1655149550000|2022-06-13 19:45:50|14717.6|14713.6|14722.3|14718.3|14725.4|14721.4|14717.6|14713.6|21
1655149560000|2022-06-13 19:46:00|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|40
1655149570000|2022-06-13 19:46:10|14723.9|14719.9|14733.3|14729.3|14733.3|14729.3|14722.3|14718.3|55
1655149580000|2022-06-13 19:46:20|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14730.1|14726.1|72
1655149590000|2022-06-13 19:46:30|14731.7|14727.7|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|33
1655149600000|2022-06-13 19:46:40|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14725.4|14721.4|26
1655149610000|2022-06-13 19:46:50|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|31
1655149620000|2022-06-13 19:47:00|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|36
1655149630000|2022-06-13 19:47:10|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14727|14723|27
1655149640000|2022-06-13 19:47:20|14731.7|14727.7|14727|14723|14731.7|14727.7|14727|14723|23
1655149650000|2022-06-13 19:47:30|14728.6|14724.6|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|10
1655149660000|2022-06-13 19:47:40|14733.3|14729.3|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|23
1655149670000|2022-06-13 19:47:50|14733.3|14729.3|14737.9|14733.9|14737.9|14733.9|14733.3|14729.3|17
1655149680000|2022-06-13 19:48:00|14734.8|14730.8|14731.7|14727.7|14737.9|14733.9|14728.6|14724.6|31
1655149690000|2022-06-13 19:48:10|14730.1|14726.1|14734.8|14730.8|14734.8|14730.8|14730.1|14726.1|9
1655149700000|2022-06-13 19:48:20|14736.4|14732.4|14744.2|14740.2|14744.2|14740.2|14734.8|14730.8|57
1655149710000|2022-06-13 19:48:30|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|45
1655149720000|2022-06-13 19:48:40|14744.2|14740.2|14741.1|14737.1|14748.9|14744.9|14741.1|14737.1|62
1655149730000|2022-06-13 19:48:50|14739.5|14735.5|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|48
1655149740000|2022-06-13 19:49:00|14742.6|14738.6|14734.8|14730.8|14742.6|14738.6|14731.7|14727.7|42
1655149750000|2022-06-13 19:49:10|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|42
1655149760000|2022-06-13 19:49:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|32
1655149770000|2022-06-13 19:49:30|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|15
1655149780000|2022-06-13 19:49:40|14733.3|14729.3|14739.5|14735.5|14741.1|14737.1|14733.3|14729.3|26
1655149790000|2022-06-13 19:49:50|14741.1|14737.1|14731.7|14727.7|14744.2|14740.2|14731.7|14727.7|20
1655149800000|2022-06-13 19:50:00|14734.8|14730.8|14741.1|14737.1|14741.1|14737.1|14728.6|14724.6|43
1655149810000|2022-06-13 19:50:10|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|24
1655149820000|2022-06-13 19:50:20|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|35
1655149830000|2022-06-13 19:50:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|16
1655149840000|2022-06-13 19:50:40|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|64
1655149850000|2022-06-13 19:50:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|31
1655149860000|2022-06-13 19:51:00|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|73
1655149870000|2022-06-13 19:51:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|24
1655149880000|2022-06-13 19:51:20|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|19
1655149890000|2022-06-13 19:51:30|14745.8|14741.8|14741.1|14737.1|14745.8|14741.8|14737.9|14733.9|74
1655149900000|2022-06-13 19:51:40|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|29
1655149910000|2022-06-13 19:51:50|14737.9|14733.9|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|43
1655149920000|2022-06-13 19:52:00|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|20
1655149930000|2022-06-13 19:52:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|17
1655149940000|2022-06-13 19:52:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|43
1655149950000|2022-06-13 19:52:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|25
1655149960000|2022-06-13 19:52:40|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|35
1655149970000|2022-06-13 19:52:50|14747.3|14743.3|14741.1|14737.1|14750.4|14746.4|14741.1|14737.1|53
1655149980000|2022-06-13 19:53:00|14744.2|14740.2|14748.9|14744.9|14750.4|14746.4|14742.6|14738.6|37
1655149990000|2022-06-13 19:53:10|14747.3|14743.3|14753.6|14749.6|14753.6|14749.6|14745.8|14741.8|45
1655150000000|2022-06-13 19:53:20|14752|14748|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|68
1655150010000|2022-06-13 19:53:30|14756.7|14752.7|14759.8|14755.8|14761.4|14757.4|14756.7|14752.7|55
1655150020000|2022-06-13 19:53:40|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|34
1655150030000|2022-06-13 19:53:50|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|17
1655150040000|2022-06-13 19:54:00|14755.1|14751.1|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|23
1655150050000|2022-06-13 19:54:10|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|39
1655150060000|2022-06-13 19:54:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|31
1655150070000|2022-06-13 19:54:30|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|27
1655150080000|2022-06-13 19:54:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|23
1655150090000|2022-06-13 19:54:50|14756.7|14752.7|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|121
1655150100000|2022-06-13 19:55:00|14761.4|14757.4|14762.9|14758.9|14764.5|14760.5|14758.3|14754.3|61
1655150110000|2022-06-13 19:55:10|14759.8|14755.8|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|35
1655150120000|2022-06-13 19:55:20|14759.8|14755.8|14762.9|14758.9|14766.1|14762.1|14759.8|14755.8|25
1655150130000|2022-06-13 19:55:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|26
1655150140000|2022-06-13 19:55:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|55
1655150150000|2022-06-13 19:55:50|14759.8|14755.8|14769.2|14765.2|14769.2|14765.2|14759.8|14755.8|37
1655150160000|2022-06-13 19:56:00|14766.1|14762.1|14766.1|14762.1|14767.6|14763.6|14762.9|14758.9|49
1655150170000|2022-06-13 19:56:10|||||||||4
1655150180000|2022-06-13 19:56:20|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14764.5|14760.5|43
1655150190000|2022-06-13 19:56:30|14772.3|14768.3|14775.4|14771.4|14778.6|14774.6|14769.2|14765.2|78
1655150200000|2022-06-13 19:56:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|53
1655150210000|2022-06-13 19:56:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|72
1655150220000|2022-06-13 19:57:00|14772.3|14768.3|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|26
1655150230000|2022-06-13 19:57:10|14769.2|14765.2|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|102
1655150240000|2022-06-13 19:57:20|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|24
1655150250000|2022-06-13 19:57:30|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14777|14773|83
1655150260000|2022-06-13 19:57:40|14781.7|14777.7|14784.8|14780.8|14787.9|14783.9|14780.1|14776.1|95
1655150270000|2022-06-13 19:57:50|14787.9|14783.9|14800.4|14796.4|14800.4|14796.4|14784.8|14780.8|127
1655150280000|2022-06-13 19:58:00|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|238
1655150290000|2022-06-13 19:58:10|14787.9|14783.9|14800.4|14796.4|14800.4|14796.4|14787.9|14783.9|125
1655150300000|2022-06-13 19:58:20|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|72
1655150310000|2022-06-13 19:58:30|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|59
1655150320000|2022-06-13 19:58:40|14794.2|14790.2|14784.8|14780.8|14797.3|14793.3|14784.8|14780.8|44
1655150330000|2022-06-13 19:58:50|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|32
1655150340000|2022-06-13 19:59:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|62
1655150350000|2022-06-13 19:59:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|18
1655150360000|2022-06-13 19:59:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|48
1655150370000|2022-06-13 19:59:30|14791.1|14787.1|14781.7|14777.7|14791.1|14787.1|14781.7|14777.7|120
1655150380000|2022-06-13 19:59:40|14775.4|14771.4|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|176
1655150390000|2022-06-13 19:59:50|14777|14773|14775.4|14771.4|14797.3|14793.3|14759.8|14755.8|383
1655150400000|2022-06-13 20:00:00|14772.3|14768.3|14778.6|14774.6|14778.6|14774.6|14769.2|14765.2|237
1655150410000|2022-06-13 20:00:10|14781.7|14777.7|14759.8|14755.8|14784.8|14780.8|14756.7|14752.7|118
1655150420000|2022-06-13 20:00:20|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14750.4|14746.4|134
1655150430000|2022-06-13 20:00:30|14766.1|14762.1|14778.6|14774.6|14780.1|14776.1|14762.9|14758.9|137
1655150440000|2022-06-13 20:00:40|14775.4|14771.4|14772.3|14768.3|14784.8|14780.8|14772.3|14768.3|154
1655150450000|2022-06-13 20:00:50|14775.4|14771.4|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|60
1655150460000|2022-06-13 20:01:00|14772.3|14768.3|14769.2|14765.2|14775.4|14771.4|14766.1|14762.1|63
1655150470000|2022-06-13 20:01:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|44
1655150480000|2022-06-13 20:01:20|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|86
1655150490000|2022-06-13 20:01:30|14770.8|14766.8|14778.6|14774.6|14778.6|14774.6|14769.2|14765.2|90
1655150500000|2022-06-13 20:01:40|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|89
1655150510000|2022-06-13 20:01:50|14784.8|14780.8|14778.6|14774.6|14787.9|14783.9|14778.6|14774.6|178
1655150520000|2022-06-13 20:02:00|14780.1|14776.1|14781.7|14777.7|14784.8|14780.8|14780.1|14776.1|76
1655150530000|2022-06-13 20:02:10|14780.1|14776.1|14775.4|14771.4|14780.1|14776.1|14772.3|14768.3|107
1655150540000|2022-06-13 20:02:20|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14777|14773|39
1655150550000|2022-06-13 20:02:30|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|41
1655150560000|2022-06-13 20:02:40|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|3026
1655150570000|2022-06-13 20:02:50|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14766.1|14762.1|69
1655150580000|2022-06-13 20:03:00|14767.6|14763.6|14769.2|14765.2|14775.4|14771.4|14766.1|14762.1|121
1655150590000|2022-06-13 20:03:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|104
1655150600000|2022-06-13 20:03:20|14767.6|14763.6|14778.6|14774.6|14778.6|14774.6|14767.6|14763.6|48
1655150610000|2022-06-13 20:03:30|14775.4|14771.4|14777|14773|14780.1|14776.1|14775.4|14771.4|122
1655150620000|2022-06-13 20:03:40|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|44
1655150630000|2022-06-13 20:03:50|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|26
1655150640000|2022-06-13 20:04:00|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|19
1655150650000|2022-06-13 20:04:10|14762.9|14758.9|14772.3|14768.3|14775.4|14771.4|14762.9|14758.9|40
1655150660000|2022-06-13 20:04:20|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|71
1655150670000|2022-06-13 20:04:30|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|20
1655150680000|2022-06-13 20:04:40|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14767.6|14763.6|36
1655150690000|2022-06-13 20:04:50|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|72
1655150700000|2022-06-13 20:05:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|35
1655150710000|2022-06-13 20:05:10|14762.9|14758.9|14767.6|14763.6|14769.2|14765.2|14762.9|14758.9|32
1655150720000|2022-06-13 20:05:20|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14764.5|14760.5|25
1655150740000|2022-06-13 20:05:40|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|21
1655150750000|2022-06-13 20:05:50|14766.1|14762.1|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|14
1655150760000|2022-06-13 20:06:00|14762.9|14758.9|14758.3|14754.3|14762.9|14758.9|14753.6|14749.6|111
1655150770000|2022-06-13 20:06:10|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14755.1|14751.1|26
1655150780000|2022-06-13 20:06:20|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|54
1655150790000|2022-06-13 20:06:30|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|11
1655150800000|2022-06-13 20:06:40|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|4
1655150810000|2022-06-13 20:06:50|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14753.6|14749.6|8
1655150820000|2022-06-13 20:07:00|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14753.6|14749.6|11
1655150830000|2022-06-13 20:07:10|14755.1|14751.1|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|23
1655150840000|2022-06-13 20:07:20|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|6
1655150850000|2022-06-13 20:07:30|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|61
1655150860000|2022-06-13 20:07:40|14755.1|14751.1|14762.9|14758.9|14764.5|14760.5|14753.6|14749.6|32
1655150870000|2022-06-13 20:07:50|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|8
1655150880000|2022-06-13 20:08:00|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|9
1655150890000|2022-06-13 20:08:10|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|18
1655150900000|2022-06-13 20:08:20|14769.2|14765.2|14772.3|14768.3|14775.4|14771.4|14769.2|14765.2|23
1655150910000|2022-06-13 20:08:30|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|28
1655150920000|2022-06-13 20:08:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|10
1655150930000|2022-06-13 20:08:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|10
1655150940000|2022-06-13 20:09:00|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|9
1655150950000|2022-06-13 20:09:10|14769.2|14765.2|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|46
1655150960000|2022-06-13 20:09:20|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|16
1655150970000|2022-06-13 20:09:30|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|14
1655150980000|2022-06-13 20:09:40|14772.3|14768.3|14784.8|14780.8|14784.8|14780.8|14772.3|14768.3|53
1655150990000|2022-06-13 20:09:50|14786.4|14782.4|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|49
1655151000000|2022-06-13 20:10:00|14787.9|14783.9|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|43
1655151010000|2022-06-13 20:10:10|14792.6|14788.6|14789.5|14785.5|14794.2|14790.2|14787.9|14783.9|35
1655151020000|2022-06-13 20:10:20|14791.1|14787.1|14792.6|14788.6|14794.2|14790.2|14789.5|14785.5|17
1655151030000|2022-06-13 20:10:30|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|48
1655151040000|2022-06-13 20:10:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|50
1655151050000|2022-06-13 20:10:50|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|50
1655151060000|2022-06-13 20:11:00|14803.6|14799.6|14798.9|14794.9|14806.7|14802.7|14798.9|14794.9|49
1655151070000|2022-06-13 20:11:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|10
1655151080000|2022-06-13 20:11:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|21
1655151090000|2022-06-13 20:11:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|44
1655151100000|2022-06-13 20:11:40|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|2
1655151110000|2022-06-13 20:11:50|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|41
1655151120000|2022-06-13 20:12:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|39
1655151130000|2022-06-13 20:12:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|49
1655151140000|2022-06-13 20:12:20|||||||||24
1655151150000|2022-06-13 20:12:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|26
1655151160000|2022-06-13 20:12:40|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|1
1655151170000|2022-06-13 20:12:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|18
1655151180000|2022-06-13 20:13:00|||||||||18
1655151190000|2022-06-13 20:13:10|||||||||16
1655151200000|2022-06-13 20:13:20|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|5
1655151210000|2022-06-13 20:13:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|20
1655151220000|2022-06-13 20:13:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|5
1655151230000|2022-06-13 20:13:50|14791.1|14787.1|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|14
1655151240000|2022-06-13 20:14:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|2
1655151250000|2022-06-13 20:14:10|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|20
1655151270000|2022-06-13 20:14:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|37
1655151280000|2022-06-13 20:14:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|11
1655151290000|2022-06-13 20:14:50|14786.4|14782.4|14789.5|14785.5|14791.1|14787.1|14786.4|14782.4|18
1655151300000|2022-06-13 20:15:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|6
1655151310000|2022-06-13 20:15:10|||||||||1
1655151330000|2022-06-13 20:15:30|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|44
1655151340000|2022-06-13 20:15:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|30
1655151350000|2022-06-13 20:15:50|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14792.6|14788.6|22
1655151360000|2022-06-13 20:16:00|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14787.9|14783.9|25
1655151370000|2022-06-13 20:16:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|41
1655151380000|2022-06-13 20:16:20|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|8
1655151390000|2022-06-13 20:16:30|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|10
1655151400000|2022-06-13 20:16:40|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|11
1655151410000|2022-06-13 20:16:50|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|5
1655151420000|2022-06-13 20:17:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|16
1655151430000|2022-06-13 20:17:10|||||||||17
1655151440000|2022-06-13 20:17:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|27
1655151450000|2022-06-13 20:17:30|||||||||42
1655151460000|2022-06-13 20:17:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14
1655151470000|2022-06-13 20:17:50|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|33
1655151480000|2022-06-13 20:18:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|48
1655151490000|2022-06-13 20:18:10|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14783.3|14779.3|23
1655151500000|2022-06-13 20:18:20|14789.5|14785.5|14786.4|14782.4|14791.1|14787.1|14786.4|14782.4|59
1655151510000|2022-06-13 20:18:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655151520000|2022-06-13 20:18:40|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|19
1655151530000|2022-06-13 20:18:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|36
1655151540000|2022-06-13 20:19:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|23
1655151550000|2022-06-13 20:19:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|6
1655151560000|2022-06-13 20:19:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|8
1655151570000|2022-06-13 20:19:30|||||||||23
1655151580000|2022-06-13 20:19:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14786.4|14782.4|18
1655151590000|2022-06-13 20:19:50|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|1
1655151600000|2022-06-13 20:20:00|14783.3|14779.3|14778.6|14774.6|14783.3|14779.3|14778.6|14774.6|33
1655151610000|2022-06-13 20:20:10|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|235
1655151620000|2022-06-13 20:20:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|13
1655151630000|2022-06-13 20:20:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|17
1655151640000|2022-06-13 20:20:40|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|32
1655151650000|2022-06-13 20:20:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14795.8|14791.8|15
1655151660000|2022-06-13 20:21:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|6
1655151670000|2022-06-13 20:21:10|14797.3|14793.3|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|69
1655151680000|2022-06-13 20:21:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|8
1655151690000|2022-06-13 20:21:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|26
1655151700000|2022-06-13 20:21:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655151710000|2022-06-13 20:21:50|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|11
1655151720000|2022-06-13 20:22:00|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|19
1655151730000|2022-06-13 20:22:10|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|80
1655151740000|2022-06-13 20:22:20|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|4
1655151750000|2022-06-13 20:22:30|14787.9|14783.9|14783.3|14779.3|14787.9|14783.9|14783.3|14779.3|4
1655151760000|2022-06-13 20:22:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|1
1655151770000|2022-06-13 20:22:50|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|18
1655151780000|2022-06-13 20:23:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|16
1655151790000|2022-06-13 20:23:10|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14777|14773|31
1655151800000|2022-06-13 20:23:20|||||||||1
1655151810000|2022-06-13 20:23:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|28
1655151820000|2022-06-13 20:23:40|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|10
1655151830000|2022-06-13 20:23:50|||||||||6
1655151840000|2022-06-13 20:24:00|14784.8|14780.8|14780.1|14776.1|14784.8|14780.8|14780.1|14776.1|20
1655151850000|2022-06-13 20:24:10|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|1
1655151860000|2022-06-13 20:24:20|||||||||4
1655151870000|2022-06-13 20:24:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|23
1655151880000|2022-06-13 20:24:40|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|16
1655151890000|2022-06-13 20:24:50|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|6
1655151900000|2022-06-13 20:25:00|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|2
1655151910000|2022-06-13 20:25:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655151920000|2022-06-13 20:25:20|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|8
1655151930000|2022-06-13 20:25:30|14781.7|14777.7|14786.4|14782.4|14787.9|14783.9|14781.7|14777.7|51
1655151940000|2022-06-13 20:25:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|7
1655151950000|2022-06-13 20:25:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|24
1655151960000|2022-06-13 20:26:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|8
1655151980000|2022-06-13 20:26:20|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|8
1655151990000|2022-06-13 20:26:30|14777|14773|14777|14773|14777|14773|14777|14773|3
1655152000000|2022-06-13 20:26:40|14775.4|14771.4|14778.6|14774.6|14780.1|14776.1|14775.4|14771.4|7
1655152010000|2022-06-13 20:26:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|11
1655152030000|2022-06-13 20:27:10|||||||||7
1655152050000|2022-06-13 20:27:30|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|27
1655152060000|2022-06-13 20:27:40|14772.3|14768.3|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|71
1655152070000|2022-06-13 20:27:50|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|55
1655152080000|2022-06-13 20:28:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|8
1655152090000|2022-06-13 20:28:10|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|6
1655152100000|2022-06-13 20:28:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|0
1655152110000|2022-06-13 20:28:30|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|1
1655152120000|2022-06-13 20:28:40|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14767.6|14763.6|4
1655152130000|2022-06-13 20:28:50|14766.1|14762.1|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|17
1655152140000|2022-06-13 20:29:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|17
1655152150000|2022-06-13 20:29:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|91
1655152160000|2022-06-13 20:29:20|14770.8|14766.8|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|15
1655152170000|2022-06-13 20:29:30|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|29
1655152180000|2022-06-13 20:29:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|2
1655152190000|2022-06-13 20:29:50|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|1
1655152210000|2022-06-13 20:30:10|||||||||31
1655152220000|2022-06-13 20:30:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|6
1655152230000|2022-06-13 20:30:30|||||||||32
1655152240000|2022-06-13 20:30:40|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|21
1655152250000|2022-06-13 20:30:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|68
1655152260000|2022-06-13 20:31:00|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14770.8|14766.8|22
1655152270000|2022-06-13 20:31:10|||||||||22
1655152280000|2022-06-13 20:31:20|14769.2|14765.2|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|40
1655152290000|2022-06-13 20:31:30|||||||||4
1655152300000|2022-06-13 20:31:40|||||||||29
1655152310000|2022-06-13 20:31:50|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14764.5|14760.5|45
1655152320000|2022-06-13 20:32:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|21
1655152330000|2022-06-13 20:32:10|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|37
1655152340000|2022-06-13 20:32:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|7
1655152350000|2022-06-13 20:32:30|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|13
1655152360000|2022-06-13 20:32:40|14773.9|14769.9|14766.1|14762.1|14773.9|14769.9|14766.1|14762.1|41
1655152370000|2022-06-13 20:32:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|7
1655152380000|2022-06-13 20:33:00|||||||||1
1655152400000|2022-06-13 20:33:20|14769.2|14765.2|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|38
1655152410000|2022-06-13 20:33:30|14773.9|14769.9|14778.6|14774.6|14778.6|14774.6|14773.9|14769.9|55
1655152420000|2022-06-13 20:33:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|12
1655152430000|2022-06-13 20:33:50|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|23
1655152440000|2022-06-13 20:34:00|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|81
1655152450000|2022-06-13 20:34:10|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|19
1655152460000|2022-06-13 20:34:20|14778.6|14774.6|14777|14773|14778.6|14774.6|14777|14773|13
1655152470000|2022-06-13 20:34:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|1
1655152490000|2022-06-13 20:34:50|14772.3|14768.3|14777|14773|14778.6|14774.6|14772.3|14768.3|32
1655152500000|2022-06-13 20:35:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14777|14773|15
1655152530000|2022-06-13 20:35:30|||||||||1
1655152540000|2022-06-13 20:35:40|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655152560000|2022-06-13 20:36:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|12
1655152570000|2022-06-13 20:36:10|||||||||46
1655152580000|2022-06-13 20:36:20|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|12
1655152590000|2022-06-13 20:36:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|25
1655152600000|2022-06-13 20:36:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|2
1655152610000|2022-06-13 20:36:50|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|11
1655152620000|2022-06-13 20:37:00|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|17
1655152630000|2022-06-13 20:37:10|14797.3|14793.3|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|124
1655152640000|2022-06-13 20:37:20|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|4
1655152650000|2022-06-13 20:37:30|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|16
1655152660000|2022-06-13 20:37:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14798.9|14794.9|12
1655152670000|2022-06-13 20:37:50|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|18
1655152680000|2022-06-13 20:38:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|5
1655152700000|2022-06-13 20:38:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|16
1655152710000|2022-06-13 20:38:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|7
1655152720000|2022-06-13 20:38:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1655152730000|2022-06-13 20:38:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|6
1655152740000|2022-06-13 20:39:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|4
1655152750000|2022-06-13 20:39:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|11
1655152760000|2022-06-13 20:39:20|||||||||2
1655152770000|2022-06-13 20:39:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|13
1655152780000|2022-06-13 20:39:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|20
1655152790000|2022-06-13 20:39:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14
1655152800000|2022-06-13 20:40:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|32
1655152810000|2022-06-13 20:40:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|19
1655152820000|2022-06-13 20:40:20|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|21
1655152840000|2022-06-13 20:40:40|14795.8|14791.8|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|17
1655152850000|2022-06-13 20:40:50|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|19
1655152860000|2022-06-13 20:41:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|10
1655152870000|2022-06-13 20:41:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|6
1655152880000|2022-06-13 20:41:20|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|22
1655152890000|2022-06-13 20:41:30|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|17
1655152900000|2022-06-13 20:41:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|4
1655152910000|2022-06-13 20:41:50|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|46
1655152920000|2022-06-13 20:42:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|8
1655152930000|2022-06-13 20:42:10|14787.9|14783.9|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|9
1655152940000|2022-06-13 20:42:20|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|4
1655152950000|2022-06-13 20:42:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|4
1655152960000|2022-06-13 20:42:40|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|2
1655152970000|2022-06-13 20:42:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|24
1655152980000|2022-06-13 20:43:00|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|10
1655152990000|2022-06-13 20:43:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|30
1655153000000|2022-06-13 20:43:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|84
1655153010000|2022-06-13 20:43:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|1
1655153020000|2022-06-13 20:43:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|28
1655153030000|2022-06-13 20:43:50|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|36
1655153040000|2022-06-13 20:44:00|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|6
1655153060000|2022-06-13 20:44:20|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|1
1655153070000|2022-06-13 20:44:30|14803.6|14799.6|14808.3|14804.3|14809.8|14805.8|14803.6|14799.6|18
1655153080000|2022-06-13 20:44:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14802|14798|21
1655153090000|2022-06-13 20:44:50|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|64
1655153100000|2022-06-13 20:45:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|8
1655153110000|2022-06-13 20:45:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655153120000|2022-06-13 20:45:20|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|92
1655153130000|2022-06-13 20:45:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|25
1655153140000|2022-06-13 20:45:40|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|40
1655153150000|2022-06-13 20:45:50|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|22
1655153170000|2022-06-13 20:46:10|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|2
1655153180000|2022-06-13 20:46:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|9
1655153190000|2022-06-13 20:46:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|47
1655153200000|2022-06-13 20:46:40|||||||||3
1655153210000|2022-06-13 20:46:50|||||||||3
1655153220000|2022-06-13 20:47:00|||||||||46
1655153230000|2022-06-13 20:47:10|14811.4|14807.4|14808.3|14804.3|14812.9|14808.9|14808.3|14804.3|22
1655153240000|2022-06-13 20:47:20|14806.7|14802.7|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|13
1655153250000|2022-06-13 20:47:30|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|9
1655153260000|2022-06-13 20:47:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655153270000|2022-06-13 20:47:50|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|8
1655153280000|2022-06-13 20:48:00|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|46
1655153290000|2022-06-13 20:48:10|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|28
1655153300000|2022-06-13 20:48:20|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1655153310000|2022-06-13 20:48:30|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|18
1655153320000|2022-06-13 20:48:40|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|11
1655153330000|2022-06-13 20:48:50|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|12
1655153340000|2022-06-13 20:49:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|8
1655153350000|2022-06-13 20:49:10|||||||||2
1655153360000|2022-06-13 20:49:20|14802|14798|14798.9|14794.9|14802|14798|14797.3|14793.3|28
1655153370000|2022-06-13 20:49:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655153380000|2022-06-13 20:49:40|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|7
1655153390000|2022-06-13 20:49:50|14803.6|14799.6|14800.4|14796.4|14805.1|14801.1|14800.4|14796.4|12
1655153400000|2022-06-13 20:50:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|12
1655153420000|2022-06-13 20:50:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|5
1655153430000|2022-06-13 20:50:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|21
1655153440000|2022-06-13 20:50:40|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|5
1655153450000|2022-06-13 20:50:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|11
1655153460000|2022-06-13 20:51:00|||||||||61
1655153470000|2022-06-13 20:51:10|14798.9|14794.9|14792.6|14788.6|14798.9|14794.9|14792.6|14788.6|11
1655153480000|2022-06-13 20:51:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655153490000|2022-06-13 20:51:30|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|8
1655153500000|2022-06-13 20:51:40|||||||||15
1655153510000|2022-06-13 20:51:50|||||||||12
1655153520000|2022-06-13 20:52:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|38
1655153540000|2022-06-13 20:52:20|14789.5|14785.5|14786.4|14782.4|14789.5|14785.5|14786.4|14782.4|4
1655153550000|2022-06-13 20:52:30|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|9
1655153560000|2022-06-13 20:52:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|2
1655153570000|2022-06-13 20:52:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|17
1655153590000|2022-06-13 20:53:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|9
1655153600000|2022-06-13 20:53:20|||||||||4
1655153610000|2022-06-13 20:53:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|12
1655153620000|2022-06-13 20:53:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|15
1655153630000|2022-06-13 20:53:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|3
1655153640000|2022-06-13 20:54:00|||||||||2
1655153650000|2022-06-13 20:54:10|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|49
1655153670000|2022-06-13 20:54:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655153680000|2022-06-13 20:54:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|23
1655153690000|2022-06-13 20:54:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|40
1655153700000|2022-06-13 20:55:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|14
1655153710000|2022-06-13 20:55:10|||||||||3
1655153720000|2022-06-13 20:55:20|||||||||4
1655153740000|2022-06-13 20:55:40|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|25
1655153750000|2022-06-13 20:55:50|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|1
1655153760000|2022-06-13 20:56:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|11
1655153770000|2022-06-13 20:56:10|||||||||3
1655153780000|2022-06-13 20:56:20|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|6
1655153790000|2022-06-13 20:56:30|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|2
1655153800000|2022-06-13 20:56:40|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|4
1655153820000|2022-06-13 20:57:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|1
1655153830000|2022-06-13 20:57:10|||||||||1
1655153850000|2022-06-13 20:57:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|5
1655153860000|2022-06-13 20:57:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|8
1655153870000|2022-06-13 20:57:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|16
1655153880000|2022-06-13 20:58:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|10
1655153890000|2022-06-13 20:58:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|10
1655153900000|2022-06-13 20:58:20|||||||||8
1655153910000|2022-06-13 20:58:30|14805.1|14801.1|14808.3|14804.3|14808.3|14804.3|14805.1|14801.1|16
1655153920000|2022-06-13 20:58:40|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|22
1655153930000|2022-06-13 20:58:50|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14811.4|14807.4|37
1655153940000|2022-06-13 20:59:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|17
1655153950000|2022-06-13 20:59:10|14814.5|14810.5|14808.3|14804.3|14814.5|14810.5|14808.3|14804.3|23
1655153960000|2022-06-13 20:59:20|14809.8|14805.8|14814.5|14810.5|14814.5|14810.5|14809.8|14805.8|67
1655153970000|2022-06-13 20:59:30|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|39
1655153980000|2022-06-13 20:59:40|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|11
1655153990000|2022-06-13 20:59:50|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|21
1655157600000|2022-06-13 22:00:00|14778.6|14774.6|14764.5|14760.5|14778.6|14774.6|14764.5|14760.5|2
1655157610000|2022-06-13 22:00:10|14766.1|14762.1|14764.5|14760.5|14767.6|14763.6|14762.9|14758.9|3
1655157620000|2022-06-13 22:00:20|14769.2|14765.2|14783.3|14779.3|14783.3|14779.3|14769.2|14765.2|15
1655157630000|2022-06-13 22:00:30|14781.7|14777.7|14773.9|14769.9|14781.7|14777.7|14773.9|14769.9|5
1655157640000|2022-06-13 22:00:40|14777|14773|14777|14773|14781.7|14777.7|14777|14773|18
1655157650000|2022-06-13 22:00:50|14778.6|14774.6|14777|14773|14781.7|14777.7|14775.4|14771.4|18
1655157660000|2022-06-13 22:01:00|14778.6|14774.6|14777|14773|14780.1|14776.1|14777|14773|27
1655157670000|2022-06-13 22:01:10|14778.6|14774.6|14780.1|14776.1|14783.3|14779.3|14778.6|14774.6|4
1655157680000|2022-06-13 22:01:20|||||||||1
1655157690000|2022-06-13 22:01:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|2
1655157700000|2022-06-13 22:01:40|14783.3|14779.3|14772.3|14768.3|14783.3|14779.3|14772.3|14768.3|1
1655157710000|2022-06-13 22:01:50|14767.6|14763.6|14775.4|14771.4|14775.4|14771.4|14767.6|14763.6|34
1655157720000|2022-06-13 22:02:00|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|10
1655157730000|2022-06-13 22:02:10|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|67
1655157740000|2022-06-13 22:02:20|14777|14773|14777|14773|14777|14773|14777|14773|0
1655157750000|2022-06-13 22:02:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655157760000|2022-06-13 22:02:40|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|1
1655157770000|2022-06-13 22:02:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655157780000|2022-06-13 22:03:00|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|6
1655157790000|2022-06-13 22:03:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655157800000|2022-06-13 22:03:20|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|1
1655157810000|2022-06-13 22:03:30|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|1
1655157830000|2022-06-13 22:03:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655157860000|2022-06-13 22:04:20|||||||||5
1655157870000|2022-06-13 22:04:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|1
1655157890000|2022-06-13 22:04:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|6
1655157900000|2022-06-13 22:05:00|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1655157970000|2022-06-13 22:06:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|1
1655157980000|2022-06-13 22:06:20|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|4
1655158000000|2022-06-13 22:06:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655158010000|2022-06-13 22:06:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655158020000|2022-06-13 22:07:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|5
1655158030000|2022-06-13 22:07:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|5
1655158070000|2022-06-13 22:07:50|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655158110000|2022-06-13 22:08:30|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|5
1655158130000|2022-06-13 22:08:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655158150000|2022-06-13 22:09:10|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|6
1655158160000|2022-06-13 22:09:20|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|1
1655158180000|2022-06-13 22:09:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|8
1655158200000|2022-06-13 22:10:00|||||||||18
1655158210000|2022-06-13 22:10:10|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|22
1655158220000|2022-06-13 22:10:20|14792.6|14788.6|14795.8|14791.8|14795.8|14791.8|14792.6|14788.6|23
1655158280000|2022-06-13 22:11:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655158300000|2022-06-13 22:11:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655158400000|2022-06-13 22:13:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655158410000|2022-06-13 22:13:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655158440000|2022-06-13 22:14:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655158470000|2022-06-13 22:14:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|2
1655158510000|2022-06-13 22:15:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655158520000|2022-06-13 22:15:20|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655158530000|2022-06-13 22:15:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655158540000|2022-06-13 22:15:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|4
1655158550000|2022-06-13 22:15:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655158560000|2022-06-13 22:16:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|3
1655158570000|2022-06-13 22:16:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655158620000|2022-06-13 22:17:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|10
1655158630000|2022-06-13 22:17:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655158680000|2022-06-13 22:18:00|14797.3|14793.3|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|13
1655158690000|2022-06-13 22:18:10|14802|14798|14802|14798|14802|14798|14802|14798|4
1655158720000|2022-06-13 22:18:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655158730000|2022-06-13 22:18:50|14805.1|14801.1|14808.3|14804.3|14808.3|14804.3|14805.1|14801.1|10
1655158750000|2022-06-13 22:19:10|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655158770000|2022-06-13 22:19:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|4
1655158780000|2022-06-13 22:19:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655158790000|2022-06-13 22:19:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|15
1655158800000|2022-06-13 22:20:00|||||||||2
1655158820000|2022-06-13 22:20:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655158830000|2022-06-13 22:20:30|||||||||10
1655158840000|2022-06-13 22:20:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|26
1655158850000|2022-06-13 22:20:50|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|2
1655158860000|2022-06-13 22:21:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|1
1655158870000|2022-06-13 22:21:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655158890000|2022-06-13 22:21:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655158920000|2022-06-13 22:22:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|0
1655158950000|2022-06-13 22:22:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|49
1655158960000|2022-06-13 22:22:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|35
1655158970000|2022-06-13 22:22:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|5
1655158980000|2022-06-13 22:23:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|25
1655159000000|2022-06-13 22:23:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|4
1655159010000|2022-06-13 22:23:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655159020000|2022-06-13 22:23:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|18
1655159030000|2022-06-13 22:23:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|18
1655159040000|2022-06-13 22:24:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|5
1655159070000|2022-06-13 22:24:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|26
1655159100000|2022-06-13 22:25:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655159120000|2022-06-13 22:25:20|||||||||1
1655159140000|2022-06-13 22:25:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|3
1655159150000|2022-06-13 22:25:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|7
1655159160000|2022-06-13 22:26:00|14817.6|14813.6|14825.4|14821.4|14825.4|14821.4|14817.6|14813.6|212
1655159170000|2022-06-13 22:26:10|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14816.1|14812.1|26
1655159180000|2022-06-13 22:26:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|9
1655159190000|2022-06-13 22:26:30|||||||||2
1655159200000|2022-06-13 22:26:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|10
1655159230000|2022-06-13 22:27:10|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|4
1655159240000|2022-06-13 22:27:20|14828.6|14824.6|14827|14823|14830.1|14826.1|14827|14823|31
1655159250000|2022-06-13 22:27:30|||||||||2
1655159260000|2022-06-13 22:27:40|14825.4|14821.4|14825.4|14821.4|14827|14823|14823.9|14819.9|5
1655159270000|2022-06-13 22:27:50|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|3
1655159280000|2022-06-13 22:28:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655159310000|2022-06-13 22:28:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655159320000|2022-06-13 22:28:40|||||||||2
1655159330000|2022-06-13 22:28:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|9
1655159350000|2022-06-13 22:29:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|29
1655159360000|2022-06-13 22:29:20|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|27
1655159370000|2022-06-13 22:29:30|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|28
1655159380000|2022-06-13 22:29:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655159420000|2022-06-13 22:30:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|5
1655159450000|2022-06-13 22:30:50|||||||||1
1655159460000|2022-06-13 22:31:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|5
1655159470000|2022-06-13 22:31:10|14820.8|14816.8|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|4
1655159500000|2022-06-13 22:31:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|4
1655159530000|2022-06-13 22:32:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|10
1655159540000|2022-06-13 22:32:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|7
1655159550000|2022-06-13 22:32:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|7
1655159560000|2022-06-13 22:32:40|||||||||3
1655159570000|2022-06-13 22:32:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|12
1655159580000|2022-06-13 22:33:00|14833.3|14829.3|14834.8|14830.8|14837.9|14833.9|14833.3|14829.3|20
1655159590000|2022-06-13 22:33:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655159600000|2022-06-13 22:33:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655159610000|2022-06-13 22:33:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|8
1655159620000|2022-06-13 22:33:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655159630000|2022-06-13 22:33:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|27
1655159640000|2022-06-13 22:34:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|8
1655159650000|2022-06-13 22:34:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|5
1655159670000|2022-06-13 22:34:30|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|10
1655159680000|2022-06-13 22:34:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|10
1655159690000|2022-06-13 22:34:50|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|10
1655159710000|2022-06-13 22:35:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|39
1655159730000|2022-06-13 22:35:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|9
1655159740000|2022-06-13 22:35:40|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|25
1655159760000|2022-06-13 22:36:00|||||||||3
1655159770000|2022-06-13 22:36:10|||||||||6
1655159790000|2022-06-13 22:36:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|3
1655159800000|2022-06-13 22:36:40|||||||||10
1655159810000|2022-06-13 22:36:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|6
1655159820000|2022-06-13 22:37:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|14
1655159830000|2022-06-13 22:37:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655159880000|2022-06-13 22:38:00|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|22
1655159890000|2022-06-13 22:38:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|26
1655159900000|2022-06-13 22:38:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|16
1655159910000|2022-06-13 22:38:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655159940000|2022-06-13 22:39:00|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|25
1655159950000|2022-06-13 22:39:10|||||||||5
1655159980000|2022-06-13 22:39:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|3
1655159990000|2022-06-13 22:39:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1655160010000|2022-06-13 22:40:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|31
1655160020000|2022-06-13 22:40:20|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|5
1655160030000|2022-06-13 22:40:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|1
1655160060000|2022-06-13 22:41:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|4
1655160070000|2022-06-13 22:41:10|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|9
1655160080000|2022-06-13 22:41:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|4
1655160090000|2022-06-13 22:41:30|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|4
1655160100000|2022-06-13 22:41:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|8
1655160110000|2022-06-13 22:41:50|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|12
1655160120000|2022-06-13 22:42:00|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|4
1655160140000|2022-06-13 22:42:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|33
1655160180000|2022-06-13 22:43:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|18
1655160200000|2022-06-13 22:43:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655160210000|2022-06-13 22:43:30|||||||||5
1655160220000|2022-06-13 22:43:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655160230000|2022-06-13 22:43:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655160250000|2022-06-13 22:44:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655160260000|2022-06-13 22:44:20|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|2
1655160280000|2022-06-13 22:44:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655160290000|2022-06-13 22:44:50|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|6
1655160300000|2022-06-13 22:45:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|5
1655160310000|2022-06-13 22:45:10|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|11
1655160320000|2022-06-13 22:45:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|19
1655160330000|2022-06-13 22:45:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|6
1655160340000|2022-06-13 22:45:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655160350000|2022-06-13 22:45:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655160360000|2022-06-13 22:46:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|10
1655160370000|2022-06-13 22:46:10|14794.2|14790.2|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|57
1655160380000|2022-06-13 22:46:20|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|8
1655160390000|2022-06-13 22:46:30|14791.1|14787.1|14789.5|14785.5|14794.2|14790.2|14789.5|14785.5|3
1655160400000|2022-06-13 22:46:40|14787.9|14783.9|14789.5|14785.5|14792.6|14788.6|14787.9|14783.9|7
1655160420000|2022-06-13 22:47:00|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|2
1655160430000|2022-06-13 22:47:10|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|3
1655160440000|2022-06-13 22:47:20|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|1
1655160450000|2022-06-13 22:47:30|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|0
1655160460000|2022-06-13 22:47:40|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|1
1655160470000|2022-06-13 22:47:50|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|0
1655160480000|2022-06-13 22:48:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655160490000|2022-06-13 22:48:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655160500000|2022-06-13 22:48:20|14792.6|14788.6|14789.5|14785.5|14792.6|14788.6|14789.5|14785.5|23
1655160520000|2022-06-13 22:48:40|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|6
1655160530000|2022-06-13 22:48:50|14791.1|14787.1|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|2
1655160540000|2022-06-13 22:49:00|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|25
1655160550000|2022-06-13 22:49:10|14797.3|14793.3|14802|14798|14802|14798|14797.3|14793.3|11
1655160560000|2022-06-13 22:49:20|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|69
1655160570000|2022-06-13 22:49:30|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|3
1655160580000|2022-06-13 22:49:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655160590000|2022-06-13 22:49:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|5
1655160600000|2022-06-13 22:50:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655160610000|2022-06-13 22:50:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|71
1655160620000|2022-06-13 22:50:20|||||||||1
1655160630000|2022-06-13 22:50:30|||||||||6
1655160650000|2022-06-13 22:50:50|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|5
1655160660000|2022-06-13 22:51:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|7
1655160670000|2022-06-13 22:51:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|8
1655160690000|2022-06-13 22:51:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|9
1655160710000|2022-06-13 22:51:50|||||||||29
1655160720000|2022-06-13 22:52:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|31
1655160730000|2022-06-13 22:52:10|||||||||21
1655160740000|2022-06-13 22:52:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|25
1655160750000|2022-06-13 22:52:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655160770000|2022-06-13 22:52:50|||||||||11
1655160780000|2022-06-13 22:53:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|10
1655160790000|2022-06-13 22:53:10|||||||||16
1655160800000|2022-06-13 22:53:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|3
1655160870000|2022-06-13 22:54:30|||||||||2
1655160900000|2022-06-13 22:55:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|11
1655160920000|2022-06-13 22:55:20|||||||||9
1655160930000|2022-06-13 22:55:30|14830.1|14826.1|14834.8|14830.8|14834.8|14830.8|14830.1|14826.1|21
1655160940000|2022-06-13 22:55:40|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|11
1655160950000|2022-06-13 22:55:50|||||||||1
1655160980000|2022-06-13 22:56:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|4
1655160990000|2022-06-13 22:56:30|||||||||11
1655161010000|2022-06-13 22:56:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|19
1655161020000|2022-06-13 22:57:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|6
1655161040000|2022-06-13 22:57:20|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|2
1655161050000|2022-06-13 22:57:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|4
1655161070000|2022-06-13 22:57:50|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|2
1655161110000|2022-06-13 22:58:30|||||||||1
1655161120000|2022-06-13 22:58:40|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|1
1655161130000|2022-06-13 22:58:50|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|1
1655161140000|2022-06-13 22:59:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|4
1655161160000|2022-06-13 22:59:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|11
1655161180000|2022-06-13 22:59:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655161190000|2022-06-13 22:59:50|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|0
1655161200000|2022-06-13 23:00:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|7
1655161210000|2022-06-13 23:00:10|||||||||6
1655161250000|2022-06-13 23:00:50|||||||||2
1655161270000|2022-06-13 23:01:10|||||||||5
1655161280000|2022-06-13 23:01:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|3
1655161300000|2022-06-13 23:01:40|||||||||2
1655161320000|2022-06-13 23:02:00|||||||||19
1655161330000|2022-06-13 23:02:10|||||||||4
1655161380000|2022-06-13 23:03:00|||||||||1
1655161390000|2022-06-13 23:03:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|21
1655161400000|2022-06-13 23:03:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|1
1655161410000|2022-06-13 23:03:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655161420000|2022-06-13 23:03:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|5
1655161430000|2022-06-13 23:03:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|3
1655161440000|2022-06-13 23:04:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|8
1655161460000|2022-06-13 23:04:20|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|5
1655161470000|2022-06-13 23:04:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|2
1655161490000|2022-06-13 23:04:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655161510000|2022-06-13 23:05:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1655161550000|2022-06-13 23:05:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655161560000|2022-06-13 23:06:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655161570000|2022-06-13 23:06:10|||||||||3
1655161580000|2022-06-13 23:06:20|||||||||7
1655161670000|2022-06-13 23:07:50|||||||||1
1655161680000|2022-06-13 23:08:00|||||||||1
1655161690000|2022-06-13 23:08:10|||||||||6
1655161730000|2022-06-13 23:08:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655161750000|2022-06-13 23:09:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655161760000|2022-06-13 23:09:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|5
1655161810000|2022-06-13 23:10:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|8
1655161820000|2022-06-13 23:10:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655161830000|2022-06-13 23:10:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|6
1655161840000|2022-06-13 23:10:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655161910000|2022-06-13 23:11:50|||||||||1
1655161920000|2022-06-13 23:12:00|||||||||6
1655161970000|2022-06-13 23:12:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|10
1655161980000|2022-06-13 23:13:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655162020000|2022-06-13 23:13:40|||||||||5
1655162040000|2022-06-13 23:14:00|||||||||1
1655162050000|2022-06-13 23:14:10|||||||||2
1655162060000|2022-06-13 23:14:20|||||||||14
1655162070000|2022-06-13 23:14:30|||||||||1
1655162160000|2022-06-13 23:16:00|||||||||17
1655162200000|2022-06-13 23:16:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|24
1655162210000|2022-06-13 23:16:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|6
1655162230000|2022-06-13 23:17:10|||||||||5
1655162270000|2022-06-13 23:17:50|||||||||1
1655162340000|2022-06-13 23:19:00|||||||||4
1655162390000|2022-06-13 23:19:50|||||||||1
1655162440000|2022-06-13 23:20:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|6
1655162460000|2022-06-13 23:21:00|||||||||1
1655162470000|2022-06-13 23:21:10|||||||||7
1655162510000|2022-06-13 23:21:50|||||||||1
1655162520000|2022-06-13 23:22:00|||||||||20
1655162540000|2022-06-13 23:22:20|||||||||2
1655162550000|2022-06-13 23:22:30|||||||||1
1655162560000|2022-06-13 23:22:40|||||||||7
1655162570000|2022-06-13 23:22:50|||||||||13
1655162590000|2022-06-13 23:23:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|26
1655162640000|2022-06-13 23:24:00|||||||||2
1655162650000|2022-06-13 23:24:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655162710000|2022-06-13 23:25:10|||||||||43
1655162720000|2022-06-13 23:25:20|||||||||7
1655162750000|2022-06-13 23:25:50|||||||||12
1655162780000|2022-06-13 23:26:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|13
1655162790000|2022-06-13 23:26:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655162830000|2022-06-13 23:27:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|12
1655162840000|2022-06-13 23:27:20|||||||||4
1655162880000|2022-06-13 23:28:00|||||||||1
1655162890000|2022-06-13 23:28:10|||||||||1
1655162900000|2022-06-13 23:28:20|||||||||2
1655162910000|2022-06-13 23:28:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|28
1655162920000|2022-06-13 23:28:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655162930000|2022-06-13 23:28:50|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|3
1655162940000|2022-06-13 23:29:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|5
1655162960000|2022-06-13 23:29:20|14827|14823|14827|14823|14827|14823|14827|14823|6
1655162970000|2022-06-13 23:29:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655162990000|2022-06-13 23:29:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655163000000|2022-06-13 23:30:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655163020000|2022-06-13 23:30:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|7
1655163110000|2022-06-13 23:31:50|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655163120000|2022-06-13 23:32:00|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|5
1655163130000|2022-06-13 23:32:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655163140000|2022-06-13 23:32:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655163150000|2022-06-13 23:32:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655163160000|2022-06-13 23:32:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655163170000|2022-06-13 23:32:50|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|3
1655163180000|2022-06-13 23:33:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1655163210000|2022-06-13 23:33:30|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655163220000|2022-06-13 23:33:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655163230000|2022-06-13 23:33:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655163260000|2022-06-13 23:34:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655163270000|2022-06-13 23:34:30|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|0
1655163280000|2022-06-13 23:34:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655163310000|2022-06-13 23:35:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|2
1655163320000|2022-06-13 23:35:20|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655163360000|2022-06-13 23:36:00|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655163370000|2022-06-13 23:36:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|9
1655163380000|2022-06-13 23:36:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655163390000|2022-06-13 23:36:30|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|9
1655163400000|2022-06-13 23:36:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|7
1655163410000|2022-06-13 23:36:50|14805.1|14801.1|14802|14798|14805.1|14801.1|14802|14798|7
1655163420000|2022-06-13 23:37:00|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|9
1655163430000|2022-06-13 23:37:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655163440000|2022-06-13 23:37:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655163450000|2022-06-13 23:37:30|14802|14798|14802|14798|14802|14798|14800.4|14796.4|4
1655163460000|2022-06-13 23:37:40|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|7
1655163470000|2022-06-13 23:37:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655163480000|2022-06-13 23:38:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655163490000|2022-06-13 23:38:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|9
1655163500000|2022-06-13 23:38:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655163510000|2022-06-13 23:38:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|2
1655163520000|2022-06-13 23:38:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655163540000|2022-06-13 23:39:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655163580000|2022-06-13 23:39:40|14806.7|14802.7|14798.9|14794.9|14806.7|14802.7|14798.9|14794.9|3
1655163590000|2022-06-13 23:39:50|14797.3|14793.3|14795.8|14791.8|14798.9|14794.9|14795.8|14791.8|2
1655163600000|2022-06-13 23:40:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|2
1655163610000|2022-06-13 23:40:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|6
1655163630000|2022-06-13 23:40:30|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|30
1655163640000|2022-06-13 23:40:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655163650000|2022-06-13 23:40:50|14795.8|14791.8|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|9
1655163660000|2022-06-13 23:41:00|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|2
1655163670000|2022-06-13 23:41:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|3
1655163730000|2022-06-13 23:42:10|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|1
1655163810000|2022-06-13 23:43:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|2
1655163830000|2022-06-13 23:43:50|||||||||1
1655163900000|2022-06-13 23:45:00|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|0
1655163910000|2022-06-13 23:45:10|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|5
1655163920000|2022-06-13 23:45:20|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|0
1655163930000|2022-06-13 23:45:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655163940000|2022-06-13 23:45:40|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|6
1655163960000|2022-06-13 23:46:00|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|5
1655163970000|2022-06-13 23:46:10|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|0
1655163980000|2022-06-13 23:46:20|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|2
1655163990000|2022-06-13 23:46:30|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|2
1655164000000|2022-06-13 23:46:40|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|4
1655164010000|2022-06-13 23:46:50|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|3
1655164030000|2022-06-13 23:47:10|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|3
1655164050000|2022-06-13 23:47:30|14787.9|14783.9|14795.8|14791.8|14795.8|14791.8|14787.9|14783.9|3
1655164080000|2022-06-13 23:48:00|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|2
1655164110000|2022-06-13 23:48:30|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|3
1655164120000|2022-06-13 23:48:40|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|4
1655164140000|2022-06-13 23:49:00|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|7
1655164160000|2022-06-13 23:49:20|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|15
1655164180000|2022-06-13 23:49:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1655164190000|2022-06-13 23:49:50|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|1
1655164200000|2022-06-13 23:50:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655164210000|2022-06-13 23:50:10|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655164230000|2022-06-13 23:50:30|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|7
1655164240000|2022-06-13 23:50:40|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655164250000|2022-06-13 23:50:50|14802|14798|14802|14798|14802|14798|14802|14798|8
1655164260000|2022-06-13 23:51:00|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|5
1655164270000|2022-06-13 23:51:10|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|2
1655164290000|2022-06-13 23:51:30|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655164320000|2022-06-13 23:52:00|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655164330000|2022-06-13 23:52:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655164340000|2022-06-13 23:52:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655164350000|2022-06-13 23:52:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|6
1655164360000|2022-06-13 23:52:40|||||||||3
1655164370000|2022-06-13 23:52:50|||||||||3
1655164400000|2022-06-13 23:53:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|5
1655164410000|2022-06-13 23:53:30|14802|14798|14802|14798|14802|14798|14802|14798|2
1655164440000|2022-06-13 23:54:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|2
1655164450000|2022-06-13 23:54:10|14802|14798|14802|14798|14802|14798|14802|14798|0
1655164460000|2022-06-13 23:54:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655164470000|2022-06-13 23:54:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655164480000|2022-06-13 23:54:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655164490000|2022-06-13 23:54:50|||||||||1
1655164500000|2022-06-13 23:55:00|||||||||2
1655164510000|2022-06-13 23:55:10|14802|14798|14802|14798|14802|14798|14802|14798|0
1655164520000|2022-06-13 23:55:20|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|0
1655164530000|2022-06-13 23:55:30|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|1
1655164550000|2022-06-13 23:55:50|||||||||1
1655164560000|2022-06-13 23:56:00|||||||||25
1655164570000|2022-06-13 23:56:10|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|9
1655164600000|2022-06-13 23:56:40|||||||||10
1655164610000|2022-06-13 23:56:50|||||||||3
1655164620000|2022-06-13 23:57:00|||||||||12
1655164630000|2022-06-13 23:57:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|6
1655164640000|2022-06-13 23:57:20|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655164650000|2022-06-13 23:57:30|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|0
1655164660000|2022-06-13 23:57:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655164670000|2022-06-13 23:57:50|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|2
1655164690000|2022-06-13 23:58:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|2
1655164710000|2022-06-13 23:58:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655164720000|2022-06-13 23:58:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|0
1655164730000|2022-06-13 23:58:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655164740000|2022-06-13 23:59:00|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655164760000|2022-06-13 23:59:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655164800000|2022-06-14 00:00:00|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|9
1655164810000|2022-06-14 00:00:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|3
1655164820000|2022-06-14 00:00:20|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|20
1655164830000|2022-06-14 00:00:30|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655164840000|2022-06-14 00:00:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|4
1655164860000|2022-06-14 00:01:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|2
1655164890000|2022-06-14 00:01:30|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|4
1655164910000|2022-06-14 00:01:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|10
1655164920000|2022-06-14 00:02:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|2
1655164930000|2022-06-14 00:02:10|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|11
1655164940000|2022-06-14 00:02:20|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|0
1655164960000|2022-06-14 00:02:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655164980000|2022-06-14 00:03:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655164990000|2022-06-14 00:03:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|2
1655165000000|2022-06-14 00:03:20|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|8
1655165010000|2022-06-14 00:03:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|4
1655165030000|2022-06-14 00:03:50|14797.3|14793.3|14783.3|14779.3|14797.3|14793.3|14783.3|14779.3|28
1655165040000|2022-06-14 00:04:00|14781.7|14777.7|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|3
1655165070000|2022-06-14 00:04:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|1
1655165080000|2022-06-14 00:04:40|||||||||7
1655165090000|2022-06-14 00:04:50|||||||||1
1655165100000|2022-06-14 00:05:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|9
1655165110000|2022-06-14 00:05:10|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|63
1655165120000|2022-06-14 00:05:20|14784.8|14780.8|14780.1|14776.1|14784.8|14780.8|14778.6|14774.6|141
1655165130000|2022-06-14 00:05:30|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|1
1655165150000|2022-06-14 00:05:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655165160000|2022-06-14 00:06:00|14777|14773|14777|14773|14777|14773|14775.4|14771.4|10
1655165170000|2022-06-14 00:06:10|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|9
1655165190000|2022-06-14 00:06:30|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|8
1655165210000|2022-06-14 00:06:50|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|2
1655165220000|2022-06-14 00:07:00|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|2
1655165230000|2022-06-14 00:07:10|||||||||2
1655165250000|2022-06-14 00:07:30|14781.7|14777.7|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|4
1655165260000|2022-06-14 00:07:40|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|3
1655165270000|2022-06-14 00:07:50|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|0
1655165280000|2022-06-14 00:08:00|14781.7|14777.7|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|23
1655165290000|2022-06-14 00:08:10|||||||||5
1655165320000|2022-06-14 00:08:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|33
1655165330000|2022-06-14 00:08:50|14792.6|14788.6|14800.4|14796.4|14800.4|14796.4|14792.6|14788.6|17
1655165340000|2022-06-14 00:09:00|14797.3|14793.3|14802|14798|14802|14798|14797.3|14793.3|17
1655165350000|2022-06-14 00:09:10|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|3
1655165360000|2022-06-14 00:09:20|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|5
1655165370000|2022-06-14 00:09:30|||||||||2
1655165380000|2022-06-14 00:09:40|||||||||7
1655165390000|2022-06-14 00:09:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|10
1655165400000|2022-06-14 00:10:00|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|26
1655165410000|2022-06-14 00:10:10|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|8
1655165420000|2022-06-14 00:10:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14820.8|14816.8|0
1655165430000|2022-06-14 00:10:30|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|3
1655165460000|2022-06-14 00:11:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|6
1655165470000|2022-06-14 00:11:10|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|5
1655165480000|2022-06-14 00:11:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|11
1655165490000|2022-06-14 00:11:30|||||||||30
1655165500000|2022-06-14 00:11:40|14822.3|14818.3|14817.6|14813.6|14822.3|14818.3|14817.6|14813.6|16
1655165510000|2022-06-14 00:11:50|||||||||16
1655165520000|2022-06-14 00:12:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|3
1655165530000|2022-06-14 00:12:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|10
1655165540000|2022-06-14 00:12:20|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|2
1655165550000|2022-06-14 00:12:30|||||||||1
1655165560000|2022-06-14 00:12:40|14816.1|14812.1|14823.9|14819.9|14827|14823|14816.1|14812.1|15
1655165580000|2022-06-14 00:13:00|14822.3|14818.3|14814.5|14810.5|14822.3|14818.3|14814.5|14810.5|31
1655165590000|2022-06-14 00:13:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|27
1655165620000|2022-06-14 00:13:40|14806.7|14802.7|14802|14798|14806.7|14802.7|14800.4|14796.4|5
1655165630000|2022-06-14 00:13:50|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655165640000|2022-06-14 00:14:00|14800.4|14796.4|14805.1|14801.1|14805.1|14801.1|14800.4|14796.4|3
1655165650000|2022-06-14 00:14:10|14806.7|14802.7|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|2
1655165670000|2022-06-14 00:14:30|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|1
1655165680000|2022-06-14 00:14:40|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655165690000|2022-06-14 00:14:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|7
1655165700000|2022-06-14 00:15:00|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|7
1655165710000|2022-06-14 00:15:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|2
1655165720000|2022-06-14 00:15:20|||||||||1
1655165730000|2022-06-14 00:15:30|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|8
1655165740000|2022-06-14 00:15:40|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|2
1655165770000|2022-06-14 00:16:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655165780000|2022-06-14 00:16:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655165810000|2022-06-14 00:16:50|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|3
1655165820000|2022-06-14 00:17:00|14806.7|14802.7|14802|14798|14806.7|14802.7|14802|14798|11
1655165830000|2022-06-14 00:17:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|21
1655165840000|2022-06-14 00:17:20|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|15
1655165850000|2022-06-14 00:17:30|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|7
1655165860000|2022-06-14 00:17:40|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|1
1655165870000|2022-06-14 00:17:50|14784.8|14780.8|14777|14773|14784.8|14780.8|14777|14773|6
1655165880000|2022-06-14 00:18:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|2
1655165890000|2022-06-14 00:18:10|14778.6|14774.6|14777|14773|14778.6|14774.6|14775.4|14771.4|11
1655165900000|2022-06-14 00:18:20|14775.4|14771.4|14777|14773|14777|14773|14775.4|14771.4|3
1655165910000|2022-06-14 00:18:30|14778.6|14774.6|14772.3|14768.3|14778.6|14774.6|14772.3|14768.3|10
1655165920000|2022-06-14 00:18:40|||||||||10
1655165930000|2022-06-14 00:18:50|||||||||6
1655165940000|2022-06-14 00:19:00|||||||||19
1655165950000|2022-06-14 00:19:10|||||||||3
1655165990000|2022-06-14 00:19:50|||||||||1
1655166000000|2022-06-14 00:20:00|||||||||9
1655166010000|2022-06-14 00:20:10|14773.9|14769.9|14780.1|14776.1|14780.1|14776.1|14773.9|14769.9|2
1655166020000|2022-06-14 00:20:20|14781.7|14777.7|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|1
1655166030000|2022-06-14 00:20:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14780.1|14776.1|2
1655166060000|2022-06-14 00:21:00|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|1
1655166070000|2022-06-14 00:21:10|14789.5|14785.5|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|7
1655166090000|2022-06-14 00:21:30|14787.9|14783.9|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|8
1655166100000|2022-06-14 00:21:40|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|0
1655166120000|2022-06-14 00:22:00|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|3
1655166130000|2022-06-14 00:22:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655166140000|2022-06-14 00:22:20|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|10
1655166150000|2022-06-14 00:22:30|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|1
1655166190000|2022-06-14 00:23:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|9
1655166230000|2022-06-14 00:23:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|2
1655166240000|2022-06-14 00:24:00|14798.9|14794.9|14798.9|14794.9|14802|14798|14798.9|14794.9|4
1655166250000|2022-06-14 00:24:10|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|0
1655166260000|2022-06-14 00:24:20|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|9
1655166270000|2022-06-14 00:24:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655166280000|2022-06-14 00:24:40|14802|14798|14805.1|14801.1|14805.1|14801.1|14802|14798|0
1655166290000|2022-06-14 00:24:50|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|20
1655166300000|2022-06-14 00:25:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655166350000|2022-06-14 00:25:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|2
1655166380000|2022-06-14 00:26:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|4
1655166390000|2022-06-14 00:26:30|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|3
1655166400000|2022-06-14 00:26:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14802|14798|5
1655166410000|2022-06-14 00:26:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655166420000|2022-06-14 00:27:00|14805.1|14801.1|14809.8|14805.8|14811.4|14807.4|14805.1|14801.1|10
1655166430000|2022-06-14 00:27:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|1
1655166440000|2022-06-14 00:27:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655166450000|2022-06-14 00:27:30|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655166460000|2022-06-14 00:27:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|3
1655166470000|2022-06-14 00:27:50|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655166510000|2022-06-14 00:28:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1655166520000|2022-06-14 00:28:40|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|18
1655166530000|2022-06-14 00:28:50|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14805.1|14801.1|1
1655166540000|2022-06-14 00:29:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|1
1655166550000|2022-06-14 00:29:10|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|4
1655166560000|2022-06-14 00:29:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|6
1655166570000|2022-06-14 00:29:30|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|5
1655166580000|2022-06-14 00:29:40|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|19
1655166590000|2022-06-14 00:29:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|1
1655166600000|2022-06-14 00:30:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14802|14798|0
1655166610000|2022-06-14 00:30:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|7
1655166620000|2022-06-14 00:30:20|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|6
1655166630000|2022-06-14 00:30:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655166640000|2022-06-14 00:30:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655166650000|2022-06-14 00:30:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655166660000|2022-06-14 00:31:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655166670000|2022-06-14 00:31:10|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|1
1655166680000|2022-06-14 00:31:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655166700000|2022-06-14 00:31:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|4
1655166710000|2022-06-14 00:31:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655166720000|2022-06-14 00:32:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|11
1655166730000|2022-06-14 00:32:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|1
1655166740000|2022-06-14 00:32:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655166750000|2022-06-14 00:32:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655166760000|2022-06-14 00:32:40|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655166770000|2022-06-14 00:32:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|3
1655166780000|2022-06-14 00:33:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655166800000|2022-06-14 00:33:20|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|5
1655166810000|2022-06-14 00:33:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655166820000|2022-06-14 00:33:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|7
1655166860000|2022-06-14 00:34:20|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|2
1655166870000|2022-06-14 00:34:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|4
1655166900000|2022-06-14 00:35:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|1
1655166910000|2022-06-14 00:35:10|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|0
1655166940000|2022-06-14 00:35:40|||||||||9
1655166950000|2022-06-14 00:35:50|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|3
1655166960000|2022-06-14 00:36:00|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|0
1655166970000|2022-06-14 00:36:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655166990000|2022-06-14 00:36:30|14794.2|14790.2|14789.5|14785.5|14794.2|14790.2|14787.9|14783.9|6
1655167000000|2022-06-14 00:36:40|14791.1|14787.1|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|0
1655167010000|2022-06-14 00:36:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|4
1655167020000|2022-06-14 00:37:00|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|4
1655167030000|2022-06-14 00:37:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655167040000|2022-06-14 00:37:20|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|0
1655167050000|2022-06-14 00:37:30|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|0
1655167090000|2022-06-14 00:38:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|9
1655167100000|2022-06-14 00:38:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|5
1655167110000|2022-06-14 00:38:30|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|4
1655167120000|2022-06-14 00:38:40|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|3
1655167140000|2022-06-14 00:39:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655167150000|2022-06-14 00:39:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655167160000|2022-06-14 00:39:20|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655167180000|2022-06-14 00:39:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655167190000|2022-06-14 00:39:50|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655167200000|2022-06-14 00:40:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|1
1655167230000|2022-06-14 00:40:30|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14787.9|14783.9|0
1655167240000|2022-06-14 00:40:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|3
1655167250000|2022-06-14 00:40:50|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|2
1655167260000|2022-06-14 00:41:00|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|0
1655167270000|2022-06-14 00:41:10|||||||||1
1655167280000|2022-06-14 00:41:20|14792.6|14788.6|14794.2|14790.2|14795.8|14791.8|14792.6|14788.6|0
1655167290000|2022-06-14 00:41:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655167300000|2022-06-14 00:41:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655167310000|2022-06-14 00:41:50|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|0
1655167320000|2022-06-14 00:42:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|0
1655167330000|2022-06-14 00:42:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655167340000|2022-06-14 00:42:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655167350000|2022-06-14 00:42:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655167360000|2022-06-14 00:42:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|4
1655167370000|2022-06-14 00:42:50|||||||||6
1655167380000|2022-06-14 00:43:00|||||||||1
1655167390000|2022-06-14 00:43:10|||||||||12
1655167410000|2022-06-14 00:43:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|3
1655167460000|2022-06-14 00:44:20|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|9
1655167520000|2022-06-14 00:45:20|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|4
1655167580000|2022-06-14 00:46:20|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|17
1655167590000|2022-06-14 00:46:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|7
1655167600000|2022-06-14 00:46:40|||||||||9
1655167610000|2022-06-14 00:46:50|||||||||17
1655167630000|2022-06-14 00:47:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|26
1655167640000|2022-06-14 00:47:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|3
1655167650000|2022-06-14 00:47:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|14
1655167680000|2022-06-14 00:48:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|5
1655167690000|2022-06-14 00:48:10|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|3
1655167710000|2022-06-14 00:48:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655167720000|2022-06-14 00:48:40|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|1
1655167730000|2022-06-14 00:48:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|3
1655167740000|2022-06-14 00:49:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|3
1655167750000|2022-06-14 00:49:10|14792.6|14788.6|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|2
1655167760000|2022-06-14 00:49:20|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14789.5|14785.5|0
1655167770000|2022-06-14 00:49:30|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|0
1655167780000|2022-06-14 00:49:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655167790000|2022-06-14 00:49:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655167800000|2022-06-14 00:50:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|15
1655167810000|2022-06-14 00:50:10|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|6
1655167820000|2022-06-14 00:50:20|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|4
1655167830000|2022-06-14 00:50:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655167840000|2022-06-14 00:50:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|2
1655167850000|2022-06-14 00:50:50|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|8
1655167860000|2022-06-14 00:51:00|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|1
1655167870000|2022-06-14 00:51:10|14787.9|14783.9|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|14
1655167880000|2022-06-14 00:51:20|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655167890000|2022-06-14 00:51:30|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|1
1655167900000|2022-06-14 00:51:40|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|3
1655167910000|2022-06-14 00:51:50|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|2
1655167920000|2022-06-14 00:52:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655167930000|2022-06-14 00:52:10|14787.9|14783.9|14792.6|14788.6|14794.2|14790.2|14787.9|14783.9|4
1655167950000|2022-06-14 00:52:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655167960000|2022-06-14 00:52:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655167990000|2022-06-14 00:53:10|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|0
1655168010000|2022-06-14 00:53:30|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|0
1655168030000|2022-06-14 00:53:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655168040000|2022-06-14 00:54:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655168050000|2022-06-14 00:54:10|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|3
1655168060000|2022-06-14 00:54:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655168070000|2022-06-14 00:54:30|||||||||4
1655168080000|2022-06-14 00:54:40|14802|14798|14802|14798|14802|14798|14800.4|14796.4|1
1655168090000|2022-06-14 00:54:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655168100000|2022-06-14 00:55:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|3
1655168130000|2022-06-14 00:55:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|3
1655168140000|2022-06-14 00:55:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655168150000|2022-06-14 00:55:50|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|10
1655168160000|2022-06-14 00:56:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14808.3|14804.3|8
1655168170000|2022-06-14 00:56:10|14814.5|14810.5|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|6
1655168180000|2022-06-14 00:56:20|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|3
1655168190000|2022-06-14 00:56:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655168210000|2022-06-14 00:56:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655168220000|2022-06-14 00:57:00|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|0
1655168230000|2022-06-14 00:57:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655168260000|2022-06-14 00:57:40|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|6
1655168270000|2022-06-14 00:57:50|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655168280000|2022-06-14 00:58:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655168300000|2022-06-14 00:58:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655168310000|2022-06-14 00:58:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1655168340000|2022-06-14 00:59:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|4
1655168360000|2022-06-14 00:59:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655168370000|2022-06-14 00:59:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655168380000|2022-06-14 00:59:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655168390000|2022-06-14 00:59:50|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655168400000|2022-06-14 01:00:00|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|1
1655168420000|2022-06-14 01:00:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|1
1655168430000|2022-06-14 01:00:30|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|1
1655168440000|2022-06-14 01:00:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655168450000|2022-06-14 01:00:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655168460000|2022-06-14 01:01:00|14819.2|14815.2|14809.8|14805.8|14819.2|14815.2|14809.8|14805.8|1
1655168470000|2022-06-14 01:01:10|14811.4|14807.4|14814.5|14810.5|14816.1|14812.1|14811.4|14807.4|5
1655168480000|2022-06-14 01:01:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655168500000|2022-06-14 01:01:40|14817.6|14813.6|14820.8|14816.8|14820.8|14816.8|14817.6|14813.6|2
1655168510000|2022-06-14 01:01:50|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655168520000|2022-06-14 01:02:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1655168530000|2022-06-14 01:02:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|3
1655168540000|2022-06-14 01:02:20|14823.9|14819.9|14820.8|14816.8|14823.9|14819.9|14820.8|14816.8|2
1655168550000|2022-06-14 01:02:30|14819.2|14815.2|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|9
1655168560000|2022-06-14 01:02:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655168590000|2022-06-14 01:03:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655168600000|2022-06-14 01:03:20|14819.2|14815.2|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|5
1655168620000|2022-06-14 01:03:40|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|26
1655168630000|2022-06-14 01:03:50|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|7
1655168640000|2022-06-14 01:04:00|14822.3|14818.3|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|0
1655168650000|2022-06-14 01:04:10|14817.6|14813.6|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|1
1655168660000|2022-06-14 01:04:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655168670000|2022-06-14 01:04:30|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655168680000|2022-06-14 01:04:40|14820.8|14816.8|14825.4|14821.4|14827|14823|14820.8|14816.8|4
1655168690000|2022-06-14 01:04:50|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655168700000|2022-06-14 01:05:00|14825.4|14821.4|14830.1|14826.1|14831.7|14827.7|14825.4|14821.4|9
1655168710000|2022-06-14 01:05:10|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|6
1655168720000|2022-06-14 01:05:20|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|6
1655168730000|2022-06-14 01:05:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|10
1655168740000|2022-06-14 01:05:40|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|21
1655168750000|2022-06-14 01:05:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655168760000|2022-06-14 01:06:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|4
1655168770000|2022-06-14 01:06:10|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|2
1655168780000|2022-06-14 01:06:20|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14830.1|14826.1|4
1655168790000|2022-06-14 01:06:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|22
1655168810000|2022-06-14 01:06:50|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|1
1655168820000|2022-06-14 01:07:00|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|13
1655168830000|2022-06-14 01:07:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655168840000|2022-06-14 01:07:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655168850000|2022-06-14 01:07:30|14841.1|14837.1|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|1
1655168860000|2022-06-14 01:07:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|0
1655168870000|2022-06-14 01:07:50|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14828.6|14824.6|26
1655168880000|2022-06-14 01:08:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655168890000|2022-06-14 01:08:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655168900000|2022-06-14 01:08:20|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|2
1655168920000|2022-06-14 01:08:40|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|6
1655168930000|2022-06-14 01:08:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|2
1655168940000|2022-06-14 01:09:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|5
1655168950000|2022-06-14 01:09:10|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|7
1655168960000|2022-06-14 01:09:20|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655168970000|2022-06-14 01:09:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655168980000|2022-06-14 01:09:40|14842.6|14838.6|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|13
1655168990000|2022-06-14 01:09:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|1
1655169000000|2022-06-14 01:10:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|3
1655169020000|2022-06-14 01:10:20|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|9
1655169030000|2022-06-14 01:10:30|14847.3|14843.3|14858.3|14854.3|14861.4|14857.4|14847.3|14843.3|22
1655169040000|2022-06-14 01:10:40|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|9
1655169050000|2022-06-14 01:10:50|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|4
1655169060000|2022-06-14 01:11:00|14853.6|14849.6|14848.9|14844.9|14853.6|14849.6|14848.9|14844.9|5
1655169070000|2022-06-14 01:11:10|14850.4|14846.4|14848.9|14844.9|14853.6|14849.6|14848.9|14844.9|5
1655169080000|2022-06-14 01:11:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655169090000|2022-06-14 01:11:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|3
1655169100000|2022-06-14 01:11:40|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|15
1655169110000|2022-06-14 01:11:50|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|0
1655169120000|2022-06-14 01:12:00|||||||||7
1655169130000|2022-06-14 01:12:10|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|14
1655169140000|2022-06-14 01:12:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|5
1655169150000|2022-06-14 01:12:30|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|2
1655169160000|2022-06-14 01:12:40|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|8
1655169170000|2022-06-14 01:12:50|14850.4|14846.4|14847.3|14843.3|14852|14848|14847.3|14843.3|11
1655169180000|2022-06-14 01:13:00|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14848.9|14844.9|1
1655169190000|2022-06-14 01:13:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|7
1655169200000|2022-06-14 01:13:20|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|15
1655169210000|2022-06-14 01:13:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|5
1655169220000|2022-06-14 01:13:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|25
1655169230000|2022-06-14 01:13:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|29
1655169240000|2022-06-14 01:14:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|4
1655169250000|2022-06-14 01:14:10|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|0
1655169260000|2022-06-14 01:14:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|3
1655169270000|2022-06-14 01:14:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|2
1655169280000|2022-06-14 01:14:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1655169290000|2022-06-14 01:14:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|16
1655169300000|2022-06-14 01:15:00|||||||||12
1655169310000|2022-06-14 01:15:10|||||||||35
1655169330000|2022-06-14 01:15:30|||||||||1
1655169340000|2022-06-14 01:15:40|14867.6|14863.6|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|29
1655169350000|2022-06-14 01:15:50|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|3
1655169360000|2022-06-14 01:16:00|||||||||5
1655169370000|2022-06-14 01:16:10|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|5
1655169380000|2022-06-14 01:16:20|||||||||9
1655169390000|2022-06-14 01:16:30|||||||||1
1655169410000|2022-06-14 01:16:50|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|4
1655169430000|2022-06-14 01:17:10|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|7
1655169440000|2022-06-14 01:17:20|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|3
1655169460000|2022-06-14 01:17:40|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|2
1655169470000|2022-06-14 01:17:50|||||||||1
1655169500000|2022-06-14 01:18:20|||||||||5
1655169510000|2022-06-14 01:18:30|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|15
1655169530000|2022-06-14 01:18:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655169540000|2022-06-14 01:19:00|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|1
1655169550000|2022-06-14 01:19:10|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|7
1655169560000|2022-06-14 01:19:20|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|2
1655169570000|2022-06-14 01:19:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1655169580000|2022-06-14 01:19:40|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|0
1655169590000|2022-06-14 01:19:50|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|0
1655169600000|2022-06-14 01:20:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|1
1655169610000|2022-06-14 01:20:10|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14853.6|14849.6|42
1655169620000|2022-06-14 01:20:20|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|7
1655169630000|2022-06-14 01:20:30|14853.6|14849.6|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|20
1655169640000|2022-06-14 01:20:40|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|7
1655169650000|2022-06-14 01:20:50|14855.1|14851.1|14852|14848|14855.1|14851.1|14850.4|14846.4|2
1655169660000|2022-06-14 01:21:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655169680000|2022-06-14 01:21:20|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|16
1655169690000|2022-06-14 01:21:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655169700000|2022-06-14 01:21:40|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|0
1655169710000|2022-06-14 01:21:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|15
1655169720000|2022-06-14 01:22:00|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|2
1655169730000|2022-06-14 01:22:10|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|2
1655169740000|2022-06-14 01:22:20|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14844.2|14840.2|2
1655169750000|2022-06-14 01:22:30|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|0
1655169790000|2022-06-14 01:23:10|14845.8|14841.8|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|2
1655169800000|2022-06-14 01:23:20|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|28
1655169810000|2022-06-14 01:23:30|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|10
1655169820000|2022-06-14 01:23:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655169830000|2022-06-14 01:23:50|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|1
1655169840000|2022-06-14 01:24:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655169850000|2022-06-14 01:24:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|3
1655169880000|2022-06-14 01:24:40|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|11
1655169890000|2022-06-14 01:24:50|||||||||15
1655169900000|2022-06-14 01:25:00|||||||||9
1655169910000|2022-06-14 01:25:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655169920000|2022-06-14 01:25:20|||||||||5
1655169930000|2022-06-14 01:25:30|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|6
1655169940000|2022-06-14 01:25:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655169950000|2022-06-14 01:25:50|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14817.6|14813.6|3
1655169960000|2022-06-14 01:26:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|11
1655169980000|2022-06-14 01:26:20|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|5
1655169990000|2022-06-14 01:26:30|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655170000000|2022-06-14 01:26:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|5
1655170010000|2022-06-14 01:26:50|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|0
1655170020000|2022-06-14 01:27:00|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14827|14823|8
1655170030000|2022-06-14 01:27:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|2
1655170040000|2022-06-14 01:27:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655170050000|2022-06-14 01:27:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655170060000|2022-06-14 01:27:40|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14833.3|14829.3|1
1655170070000|2022-06-14 01:27:50|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|10
1655170080000|2022-06-14 01:28:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|4
1655170090000|2022-06-14 01:28:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655170100000|2022-06-14 01:28:20|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|4
1655170110000|2022-06-14 01:28:30|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|1
1655170120000|2022-06-14 01:28:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|4
1655170130000|2022-06-14 01:28:50|14839.5|14835.5|14842.6|14838.6|14842.6|14838.6|14839.5|14835.5|1
1655170140000|2022-06-14 01:29:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|6
1655170150000|2022-06-14 01:29:10|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|2
1655170180000|2022-06-14 01:29:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|1
1655170190000|2022-06-14 01:29:50|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655170200000|2022-06-14 01:30:00|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|1
1655170210000|2022-06-14 01:30:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|32
1655170220000|2022-06-14 01:30:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655170240000|2022-06-14 01:30:40|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|0
1655170250000|2022-06-14 01:30:50|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|3
1655170260000|2022-06-14 01:31:00|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|5
1655170270000|2022-06-14 01:31:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655170280000|2022-06-14 01:31:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|13
1655170290000|2022-06-14 01:31:30|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|2
1655170300000|2022-06-14 01:31:40|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|6
1655170310000|2022-06-14 01:31:50|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|0
1655170320000|2022-06-14 01:32:00|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655170330000|2022-06-14 01:32:10|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|3
1655170340000|2022-06-14 01:32:20|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|0
1655170350000|2022-06-14 01:32:30|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|0
1655170360000|2022-06-14 01:32:40|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|8
1655170370000|2022-06-14 01:32:50|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655170380000|2022-06-14 01:33:00|14852|14848|14848.9|14844.9|14852|14848|14847.3|14843.3|1
1655170390000|2022-06-14 01:33:10|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|16
1655170400000|2022-06-14 01:33:20|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|2
1655170410000|2022-06-14 01:33:30|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|3
1655170420000|2022-06-14 01:33:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655170430000|2022-06-14 01:33:50|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655170440000|2022-06-14 01:34:00|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|0
1655170450000|2022-06-14 01:34:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655170460000|2022-06-14 01:34:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|3
1655170470000|2022-06-14 01:34:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|3
1655170490000|2022-06-14 01:34:50|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|6
1655170510000|2022-06-14 01:35:10|||||||||2
1655170520000|2022-06-14 01:35:20|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|18
1655170530000|2022-06-14 01:35:30|14839.5|14835.5|14836.4|14832.4|14839.5|14835.5|14836.4|14832.4|2
1655170540000|2022-06-14 01:35:40|14834.8|14830.8|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|1
1655170550000|2022-06-14 01:35:50|14834.8|14830.8|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|18
1655170560000|2022-06-14 01:36:00|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|8
1655170570000|2022-06-14 01:36:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|1
1655170580000|2022-06-14 01:36:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655170590000|2022-06-14 01:36:30|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655170600000|2022-06-14 01:36:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655170620000|2022-06-14 01:37:00|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|4
1655170630000|2022-06-14 01:37:10|||||||||5
1655170640000|2022-06-14 01:37:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655170650000|2022-06-14 01:37:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|7
1655170680000|2022-06-14 01:38:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655170700000|2022-06-14 01:38:20|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|1
1655170710000|2022-06-14 01:38:30|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|9
1655170720000|2022-06-14 01:38:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1655170730000|2022-06-14 01:38:50|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|1
1655170740000|2022-06-14 01:39:00|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|0
1655170750000|2022-06-14 01:39:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|6
1655170760000|2022-06-14 01:39:20|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|0
1655170770000|2022-06-14 01:39:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655170780000|2022-06-14 01:39:40|14842.6|14838.6|14845.8|14841.8|14845.8|14841.8|14842.6|14838.6|1
1655170790000|2022-06-14 01:39:50|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|3
1655170800000|2022-06-14 01:40:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655170810000|2022-06-14 01:40:10|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655170820000|2022-06-14 01:40:20|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|0
1655170830000|2022-06-14 01:40:30|14845.8|14841.8|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|1
1655170840000|2022-06-14 01:40:40|||||||||10
1655170870000|2022-06-14 01:41:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|9
1655170900000|2022-06-14 01:41:40|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655170940000|2022-06-14 01:42:20|||||||||1
1655170950000|2022-06-14 01:42:30|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655170970000|2022-06-14 01:42:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|1
1655170990000|2022-06-14 01:43:10|14836.4|14832.4|14833.3|14829.3|14836.4|14832.4|14831.7|14827.7|0
1655171000000|2022-06-14 01:43:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|5
1655171020000|2022-06-14 01:43:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655171030000|2022-06-14 01:43:50|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1655171040000|2022-06-14 01:44:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655171060000|2022-06-14 01:44:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|0
1655171070000|2022-06-14 01:44:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655171080000|2022-06-14 01:44:40|14833.3|14829.3|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|3
1655171090000|2022-06-14 01:44:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655171100000|2022-06-14 01:45:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655171110000|2022-06-14 01:45:10|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655171120000|2022-06-14 01:45:20|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655171130000|2022-06-14 01:45:30|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655171140000|2022-06-14 01:45:40|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1655171170000|2022-06-14 01:46:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655171180000|2022-06-14 01:46:20|14833.3|14829.3|14836.4|14832.4|14836.4|14832.4|14833.3|14829.3|0
1655171190000|2022-06-14 01:46:30|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|1
1655171200000|2022-06-14 01:46:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|1
1655171220000|2022-06-14 01:47:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|1
1655171230000|2022-06-14 01:47:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655171240000|2022-06-14 01:47:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655171250000|2022-06-14 01:47:30|14827|14823|14827|14823|14827|14823|14825.4|14821.4|2
1655171270000|2022-06-14 01:47:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|5
1655171280000|2022-06-14 01:48:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|1
1655171290000|2022-06-14 01:48:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655171300000|2022-06-14 01:48:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655171310000|2022-06-14 01:48:30|||||||||10
1655171320000|2022-06-14 01:48:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|3
1655171340000|2022-06-14 01:49:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|2
1655171350000|2022-06-14 01:49:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655171360000|2022-06-14 01:49:20|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655171370000|2022-06-14 01:49:30|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|0
1655171380000|2022-06-14 01:49:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|6
1655171390000|2022-06-14 01:49:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|6
1655171400000|2022-06-14 01:50:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|4
1655171410000|2022-06-14 01:50:10|||||||||20
1655171420000|2022-06-14 01:50:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|5
1655171430000|2022-06-14 01:50:30|||||||||1
1655171450000|2022-06-14 01:50:50|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|14
1655171470000|2022-06-14 01:51:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655171480000|2022-06-14 01:51:20|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655171490000|2022-06-14 01:51:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655171500000|2022-06-14 01:51:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655171510000|2022-06-14 01:51:50|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|6
1655171520000|2022-06-14 01:52:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655171530000|2022-06-14 01:52:10|14827|14823|14827|14823|14827|14823|14827|14823|0
1655171540000|2022-06-14 01:52:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|2
1655171550000|2022-06-14 01:52:30|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655171560000|2022-06-14 01:52:40|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|0
1655171580000|2022-06-14 01:53:00|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655171600000|2022-06-14 01:53:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|4
1655171610000|2022-06-14 01:53:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655171620000|2022-06-14 01:53:40|14823.9|14819.9|14827|14823|14827|14823|14823.9|14819.9|3
1655171630000|2022-06-14 01:53:50|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|2
1655171650000|2022-06-14 01:54:10|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655171660000|2022-06-14 01:54:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655171670000|2022-06-14 01:54:30|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|4
1655171680000|2022-06-14 01:54:40|||||||||4
1655171690000|2022-06-14 01:54:50|14827|14823|14830.1|14826.1|14830.1|14826.1|14827|14823|4
1655171700000|2022-06-14 01:55:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|1
1655171710000|2022-06-14 01:55:10|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|3
1655171720000|2022-06-14 01:55:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655171730000|2022-06-14 01:55:30|||||||||3
1655171750000|2022-06-14 01:55:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|6
1655171760000|2022-06-14 01:56:00|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|21
1655171780000|2022-06-14 01:56:20|||||||||1
1655171790000|2022-06-14 01:56:30|14830.1|14826.1|14833.3|14829.3|14833.3|14829.3|14828.6|14824.6|0
1655171800000|2022-06-14 01:56:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655171810000|2022-06-14 01:56:50|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|5
1655171820000|2022-06-14 01:57:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|0
1655171830000|2022-06-14 01:57:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|1
1655171840000|2022-06-14 01:57:20|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655171850000|2022-06-14 01:57:30|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655171870000|2022-06-14 01:57:50|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655171890000|2022-06-14 01:58:10|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655171900000|2022-06-14 01:58:20|14834.8|14830.8|14839.5|14835.5|14839.5|14835.5|14834.8|14830.8|2
1655171910000|2022-06-14 01:58:30|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655171920000|2022-06-14 01:58:40|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|2
1655171930000|2022-06-14 01:58:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|2
1655171940000|2022-06-14 01:59:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|3
1655171950000|2022-06-14 01:59:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655171960000|2022-06-14 01:59:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655171970000|2022-06-14 01:59:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655171980000|2022-06-14 01:59:40|14827|14823|14827|14823|14827|14823|14825.4|14821.4|9
1655171990000|2022-06-14 01:59:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655172000000|2022-06-14 02:00:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655172010000|2022-06-14 02:00:10|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655172020000|2022-06-14 02:00:20|14827|14823|14827|14823|14827|14823|14827|14823|1
1655172030000|2022-06-14 02:00:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655172040000|2022-06-14 02:00:40|14827|14823|14827|14823|14827|14823|14827|14823|4
1655172050000|2022-06-14 02:00:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655172060000|2022-06-14 02:01:00|14827|14823|14834.8|14830.8|14834.8|14830.8|14827|14823|64
1655172070000|2022-06-14 02:01:10|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|4
1655172080000|2022-06-14 02:01:20|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655172100000|2022-06-14 02:01:40|||||||||1
1655172110000|2022-06-14 02:01:50|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655172120000|2022-06-14 02:02:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655172130000|2022-06-14 02:02:10|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|6
1655172140000|2022-06-14 02:02:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|0
1655172150000|2022-06-14 02:02:30|||||||||1
1655172160000|2022-06-14 02:02:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655172170000|2022-06-14 02:02:50|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655172180000|2022-06-14 02:03:00|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|2
1655172190000|2022-06-14 02:03:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655172200000|2022-06-14 02:03:20|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655172210000|2022-06-14 02:03:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|1
1655172220000|2022-06-14 02:03:40|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655172230000|2022-06-14 02:03:50|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|14
1655172240000|2022-06-14 02:04:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655172250000|2022-06-14 02:04:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655172280000|2022-06-14 02:04:40|||||||||3
1655172290000|2022-06-14 02:04:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655172300000|2022-06-14 02:05:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|2
1655172310000|2022-06-14 02:05:10|14827|14823|14827|14823|14827|14823|14827|14823|1
1655172320000|2022-06-14 02:05:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655172330000|2022-06-14 02:05:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|4
1655172340000|2022-06-14 02:05:40|14822.3|14818.3|14817.6|14813.6|14822.3|14818.3|14816.1|14812.1|17
1655172350000|2022-06-14 02:05:50|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|3
1655172360000|2022-06-14 02:06:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1655172370000|2022-06-14 02:06:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|10
1655172380000|2022-06-14 02:06:20|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|13
1655172390000|2022-06-14 02:06:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655172400000|2022-06-14 02:06:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655172410000|2022-06-14 02:06:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|7
1655172420000|2022-06-14 02:07:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|1
1655172430000|2022-06-14 02:07:10|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|7
1655172440000|2022-06-14 02:07:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|2
1655172450000|2022-06-14 02:07:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|7
1655172460000|2022-06-14 02:07:40|14816.1|14812.1|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|2
1655172470000|2022-06-14 02:07:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655172480000|2022-06-14 02:08:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|2
1655172490000|2022-06-14 02:08:10|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655172500000|2022-06-14 02:08:20|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655172520000|2022-06-14 02:08:40|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|6
1655172530000|2022-06-14 02:08:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655172540000|2022-06-14 02:09:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1655172550000|2022-06-14 02:09:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655172580000|2022-06-14 02:09:40|14814.5|14810.5|14817.6|14813.6|14817.6|14813.6|14812.9|14808.9|19
1655172590000|2022-06-14 02:09:50|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|1
1655172600000|2022-06-14 02:10:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|2
1655172610000|2022-06-14 02:10:10|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1655172660000|2022-06-14 02:11:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655172670000|2022-06-14 02:11:10|14816.1|14812.1|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|18
1655172680000|2022-06-14 02:11:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655172690000|2022-06-14 02:11:30|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|2
1655172700000|2022-06-14 02:11:40|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|4
1655172710000|2022-06-14 02:11:50|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|5
1655172720000|2022-06-14 02:12:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|3
1655172730000|2022-06-14 02:12:10|14802|14798|14802|14798|14802|14798|14800.4|14796.4|5
1655172740000|2022-06-14 02:12:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655172750000|2022-06-14 02:12:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|25
1655172760000|2022-06-14 02:12:40|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1655172790000|2022-06-14 02:13:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|1
1655172800000|2022-06-14 02:13:20|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|8
1655172820000|2022-06-14 02:13:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655172830000|2022-06-14 02:13:50|14811.4|14807.4|14803.6|14799.6|14811.4|14807.4|14803.6|14799.6|18
1655172850000|2022-06-14 02:14:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|7
1655172860000|2022-06-14 02:14:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655172870000|2022-06-14 02:14:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655172890000|2022-06-14 02:14:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|2
1655172900000|2022-06-14 02:15:00|||||||||5
1655172910000|2022-06-14 02:15:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|16
1655172920000|2022-06-14 02:15:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|4
1655172930000|2022-06-14 02:15:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655172940000|2022-06-14 02:15:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655172960000|2022-06-14 02:16:00|||||||||4
1655172970000|2022-06-14 02:16:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|7
1655172990000|2022-06-14 02:16:30|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|2
1655173000000|2022-06-14 02:16:40|14803.6|14799.6|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|1
1655173010000|2022-06-14 02:16:50|14805.1|14801.1|14808.3|14804.3|14808.3|14804.3|14803.6|14799.6|3
1655173020000|2022-06-14 02:17:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655173030000|2022-06-14 02:17:10|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|2
1655173040000|2022-06-14 02:17:20|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|2
1655173050000|2022-06-14 02:17:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|21
1655173060000|2022-06-14 02:17:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|9
1655173070000|2022-06-14 02:17:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14
1655173080000|2022-06-14 02:18:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|13
1655173090000|2022-06-14 02:18:10|||||||||1
1655173100000|2022-06-14 02:18:20|||||||||7
1655173110000|2022-06-14 02:18:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|12
1655173120000|2022-06-14 02:18:40|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|4
1655173130000|2022-06-14 02:18:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655173140000|2022-06-14 02:19:00|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14805.1|14801.1|2
1655173150000|2022-06-14 02:19:10|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14805.1|14801.1|2
1655173160000|2022-06-14 02:19:20|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655173190000|2022-06-14 02:19:50|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655173200000|2022-06-14 02:20:00|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|0
1655173210000|2022-06-14 02:20:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|2
1655173220000|2022-06-14 02:20:20|||||||||2
1655173230000|2022-06-14 02:20:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655173240000|2022-06-14 02:20:40|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|0
1655173250000|2022-06-14 02:20:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|0
1655173310000|2022-06-14 02:21:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655173320000|2022-06-14 02:22:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655173330000|2022-06-14 02:22:10|14802|14798|14802|14798|14802|14798|14802|14798|2
1655173340000|2022-06-14 02:22:20|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|1
1655173350000|2022-06-14 02:22:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655173390000|2022-06-14 02:23:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655173400000|2022-06-14 02:23:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655173410000|2022-06-14 02:23:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|2
1655173420000|2022-06-14 02:23:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|2
1655173430000|2022-06-14 02:23:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|1
1655173440000|2022-06-14 02:24:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|24
1655173450000|2022-06-14 02:24:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655173460000|2022-06-14 02:24:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|8
1655173470000|2022-06-14 02:24:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|2
1655173480000|2022-06-14 02:24:40|14797.3|14793.3|14805.1|14801.1|14805.1|14801.1|14797.3|14793.3|7
1655173490000|2022-06-14 02:24:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655173500000|2022-06-14 02:25:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|2
1655173510000|2022-06-14 02:25:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655173520000|2022-06-14 02:25:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655173530000|2022-06-14 02:25:30|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655173540000|2022-06-14 02:25:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|4
1655173550000|2022-06-14 02:25:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|8
1655173560000|2022-06-14 02:26:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|1
1655173570000|2022-06-14 02:26:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655173580000|2022-06-14 02:26:20|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|3
1655173590000|2022-06-14 02:26:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|8
1655173600000|2022-06-14 02:26:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655173620000|2022-06-14 02:27:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|11
1655173630000|2022-06-14 02:27:10|||||||||1
1655173640000|2022-06-14 02:27:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|4
1655173670000|2022-06-14 02:27:50|14802|14798|14802|14798|14802|14798|14802|14798|2
1655173680000|2022-06-14 02:28:00|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|1
1655173690000|2022-06-14 02:28:10|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|9
1655173700000|2022-06-14 02:28:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655173710000|2022-06-14 02:28:30|||||||||7
1655173720000|2022-06-14 02:28:40|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|8
1655173730000|2022-06-14 02:28:50|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|3
1655173790000|2022-06-14 02:29:50|||||||||2
1655173800000|2022-06-14 02:30:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655173810000|2022-06-14 02:30:10|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|2
1655173820000|2022-06-14 02:30:20|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|12
1655173830000|2022-06-14 02:30:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655173840000|2022-06-14 02:30:40|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|4
1655173850000|2022-06-14 02:30:50|14795.8|14791.8|14798.9|14794.9|14798.9|14794.9|14795.8|14791.8|2
1655173860000|2022-06-14 02:31:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655173870000|2022-06-14 02:31:10|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|6
1655173890000|2022-06-14 02:31:30|14800.4|14796.4|14802|14798|14805.1|14801.1|14800.4|14796.4|0
1655173900000|2022-06-14 02:31:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655173910000|2022-06-14 02:31:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655173920000|2022-06-14 02:32:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655173930000|2022-06-14 02:32:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655173950000|2022-06-14 02:32:30|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|4
1655173960000|2022-06-14 02:32:40|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655173970000|2022-06-14 02:32:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655173990000|2022-06-14 02:33:10|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655174000000|2022-06-14 02:33:20|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1655174010000|2022-06-14 02:33:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|6
1655174020000|2022-06-14 02:33:40|||||||||5
1655174030000|2022-06-14 02:33:50|||||||||1
1655174040000|2022-06-14 02:34:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655174070000|2022-06-14 02:34:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655174080000|2022-06-14 02:34:40|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655174100000|2022-06-14 02:35:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|7
1655174110000|2022-06-14 02:35:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|6
1655174120000|2022-06-14 02:35:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655174130000|2022-06-14 02:35:30|||||||||1
1655174150000|2022-06-14 02:35:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|6
1655174160000|2022-06-14 02:36:00|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|1
1655174170000|2022-06-14 02:36:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|6
1655174180000|2022-06-14 02:36:20|||||||||2
1655174190000|2022-06-14 02:36:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655174240000|2022-06-14 02:37:20|14827|14823|14823.9|14819.9|14827|14823|14823.9|14819.9|4
1655174250000|2022-06-14 02:37:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|7
1655174270000|2022-06-14 02:37:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|8
1655174290000|2022-06-14 02:38:10|||||||||4
1655174390000|2022-06-14 02:39:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655174400000|2022-06-14 02:40:00|14828.6|14824.6|14823.9|14819.9|14828.6|14824.6|14823.9|14819.9|37
1655174420000|2022-06-14 02:40:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655174430000|2022-06-14 02:40:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655174450000|2022-06-14 02:40:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655174490000|2022-06-14 02:41:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|13
1655174500000|2022-06-14 02:41:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|0
1655174510000|2022-06-14 02:41:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655174520000|2022-06-14 02:42:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655174530000|2022-06-14 02:42:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655174540000|2022-06-14 02:42:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655174560000|2022-06-14 02:42:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655174620000|2022-06-14 02:43:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|15
1655174630000|2022-06-14 02:43:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|4
1655174640000|2022-06-14 02:44:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655174660000|2022-06-14 02:44:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655174680000|2022-06-14 02:44:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655174690000|2022-06-14 02:44:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655174720000|2022-06-14 02:45:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655174740000|2022-06-14 02:45:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1655174790000|2022-06-14 02:46:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|4
1655174800000|2022-06-14 02:46:40|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1655174810000|2022-06-14 02:46:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|4
1655174820000|2022-06-14 02:47:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655174830000|2022-06-14 02:47:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655174840000|2022-06-14 02:47:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655174850000|2022-06-14 02:47:30|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|14
1655174860000|2022-06-14 02:47:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655174890000|2022-06-14 02:48:10|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|0
1655174910000|2022-06-14 02:48:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655174930000|2022-06-14 02:48:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|8
1655174940000|2022-06-14 02:49:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655174980000|2022-06-14 02:49:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655175000000|2022-06-14 02:50:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|3
1655175010000|2022-06-14 02:50:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655175020000|2022-06-14 02:50:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|7
1655175030000|2022-06-14 02:50:30|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|1
1655175050000|2022-06-14 02:50:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655175070000|2022-06-14 02:51:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655175090000|2022-06-14 02:51:30|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|0
1655175110000|2022-06-14 02:51:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655175120000|2022-06-14 02:52:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655175130000|2022-06-14 02:52:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655175150000|2022-06-14 02:52:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655175180000|2022-06-14 02:53:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655175190000|2022-06-14 02:53:10|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|3
1655175200000|2022-06-14 02:53:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655175210000|2022-06-14 02:53:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655175220000|2022-06-14 02:53:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655175230000|2022-06-14 02:53:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|7
1655175250000|2022-06-14 02:54:10|||||||||3
1655175260000|2022-06-14 02:54:20|14842.6|14838.6|14839.5|14835.5|14842.6|14838.6|14839.5|14835.5|6
1655175270000|2022-06-14 02:54:30|14837.9|14833.9|14833.3|14829.3|14837.9|14833.9|14833.3|14829.3|7
1655175280000|2022-06-14 02:54:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|3
1655175300000|2022-06-14 02:55:00|14836.4|14832.4|14833.3|14829.3|14836.4|14832.4|14833.3|14829.3|0
1655175330000|2022-06-14 02:55:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655175340000|2022-06-14 02:55:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|4
1655175350000|2022-06-14 02:55:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|7
1655175360000|2022-06-14 02:56:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655175420000|2022-06-14 02:57:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|4
1655175430000|2022-06-14 02:57:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655175460000|2022-06-14 02:57:40|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14830.1|14826.1|13
1655175470000|2022-06-14 02:57:50|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|2
1655175490000|2022-06-14 02:58:10|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655175500000|2022-06-14 02:58:20|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|0
1655175510000|2022-06-14 02:58:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655175520000|2022-06-14 02:58:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|20
1655175540000|2022-06-14 02:59:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|10
1655175550000|2022-06-14 02:59:10|||||||||7
1655175580000|2022-06-14 02:59:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655175590000|2022-06-14 02:59:50|14827|14823|14827|14823|14827|14823|14827|14823|20
1655175600000|2022-06-14 03:00:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1655175610000|2022-06-14 03:00:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655175620000|2022-06-14 03:00:20|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655175630000|2022-06-14 03:00:30|14827|14823|14831.7|14827.7|14831.7|14827.7|14827|14823|9
1655175640000|2022-06-14 03:00:40|14830.1|14826.1|14831.7|14827.7|14833.3|14829.3|14830.1|14826.1|3
1655175650000|2022-06-14 03:00:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|0
1655175660000|2022-06-14 03:01:00|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|8
1655175670000|2022-06-14 03:01:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|0
1655175680000|2022-06-14 03:01:20|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14836.4|14832.4|3
1655175690000|2022-06-14 03:01:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|3
1655175700000|2022-06-14 03:01:40|14837.9|14833.9|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|9
1655175710000|2022-06-14 03:01:50|14839.5|14835.5|14847.3|14843.3|14847.3|14843.3|14839.5|14835.5|14
1655175720000|2022-06-14 03:02:00|14845.8|14841.8|14847.3|14843.3|14848.9|14844.9|14845.8|14841.8|4
1655175730000|2022-06-14 03:02:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|2
1655175750000|2022-06-14 03:02:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655175760000|2022-06-14 03:02:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|33
1655175820000|2022-06-14 03:03:40|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|11
1655175830000|2022-06-14 03:03:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655175840000|2022-06-14 03:04:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|11
1655175850000|2022-06-14 03:04:10|||||||||14
1655175860000|2022-06-14 03:04:20|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|3
1655175870000|2022-06-14 03:04:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655175880000|2022-06-14 03:04:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|5
1655175890000|2022-06-14 03:04:50|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14842.6|14838.6|41
1655175900000|2022-06-14 03:05:00|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|9
1655175910000|2022-06-14 03:05:10|14852|14848|14852|14848|14852|14848|14852|14848|4
1655175920000|2022-06-14 03:05:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|2
1655175930000|2022-06-14 03:05:30|14852|14848|14852|14848|14852|14848|14852|14848|0
1655175950000|2022-06-14 03:05:50|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|4
1655175960000|2022-06-14 03:06:00|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|5
1655175970000|2022-06-14 03:06:10|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|10
1655175980000|2022-06-14 03:06:20|||||||||1
1655175990000|2022-06-14 03:06:30|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14845.8|14841.8|7
1655176000000|2022-06-14 03:06:40|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|0
1655176010000|2022-06-14 03:06:50|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|9
1655176020000|2022-06-14 03:07:00|14845.8|14841.8|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|4
1655176040000|2022-06-14 03:07:20|14842.6|14838.6|14847.3|14843.3|14847.3|14843.3|14842.6|14838.6|2
1655176050000|2022-06-14 03:07:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|3
1655176080000|2022-06-14 03:08:00|14845.8|14841.8|14848.9|14844.9|14848.9|14844.9|14845.8|14841.8|4
1655176090000|2022-06-14 03:08:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655176100000|2022-06-14 03:08:20|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|2
1655176110000|2022-06-14 03:08:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|2
1655176130000|2022-06-14 03:08:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655176150000|2022-06-14 03:09:10|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|9
1655176160000|2022-06-14 03:09:20|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|9
1655176180000|2022-06-14 03:09:40|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|0
1655176190000|2022-06-14 03:09:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655176200000|2022-06-14 03:10:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655176210000|2022-06-14 03:10:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655176220000|2022-06-14 03:10:20|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|1
1655176260000|2022-06-14 03:11:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|2
1655176270000|2022-06-14 03:11:10|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|5
1655176280000|2022-06-14 03:11:20|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655176290000|2022-06-14 03:11:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|4
1655176300000|2022-06-14 03:11:40|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14848.9|14844.9|0
1655176310000|2022-06-14 03:11:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|2
1655176320000|2022-06-14 03:12:00|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|1
1655176330000|2022-06-14 03:12:10|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|11
1655176340000|2022-06-14 03:12:20|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|9
1655176350000|2022-06-14 03:12:30|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|9
1655176380000|2022-06-14 03:13:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655176390000|2022-06-14 03:13:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|2
1655176400000|2022-06-14 03:13:20|14852|14848|14852|14848|14852|14848|14852|14848|0
1655176410000|2022-06-14 03:13:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|1
1655176420000|2022-06-14 03:13:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655176470000|2022-06-14 03:14:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655176480000|2022-06-14 03:14:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655176490000|2022-06-14 03:14:50|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655176500000|2022-06-14 03:15:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|6
1655176520000|2022-06-14 03:15:20|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|0
1655176550000|2022-06-14 03:15:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|2
1655176560000|2022-06-14 03:16:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|4
1655176570000|2022-06-14 03:16:10|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|7
1655176610000|2022-06-14 03:16:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|2
1655176620000|2022-06-14 03:17:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655176640000|2022-06-14 03:17:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|3
1655176650000|2022-06-14 03:17:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|1
1655176660000|2022-06-14 03:17:40|||||||||7
1655176680000|2022-06-14 03:18:00|||||||||1
1655176700000|2022-06-14 03:18:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|32
1655176720000|2022-06-14 03:18:40|||||||||5
1655176730000|2022-06-14 03:18:50|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|10
1655176740000|2022-06-14 03:19:00|||||||||1
1655176770000|2022-06-14 03:19:30|||||||||1
1655176780000|2022-06-14 03:19:40|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|4
1655176790000|2022-06-14 03:19:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655176860000|2022-06-14 03:21:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1655176870000|2022-06-14 03:21:10|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|4
1655176880000|2022-06-14 03:21:20|||||||||2
1655176900000|2022-06-14 03:21:40|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|2
1655176910000|2022-06-14 03:21:50|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|0
1655176920000|2022-06-14 03:22:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1655176930000|2022-06-14 03:22:10|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|0
1655176950000|2022-06-14 03:22:30|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|6
1655176960000|2022-06-14 03:22:40|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|1
1655177020000|2022-06-14 03:23:40|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|8
1655177030000|2022-06-14 03:23:50|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|3
1655177040000|2022-06-14 03:24:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655177080000|2022-06-14 03:24:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|4
1655177090000|2022-06-14 03:24:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|2
1655177100000|2022-06-14 03:25:00|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|2
1655177110000|2022-06-14 03:25:10|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|8
1655177130000|2022-06-14 03:25:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655177140000|2022-06-14 03:25:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|4
1655177170000|2022-06-14 03:26:10|||||||||2
1655177180000|2022-06-14 03:26:20|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|2
1655177210000|2022-06-14 03:26:50|||||||||1
1655177230000|2022-06-14 03:27:10|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655177260000|2022-06-14 03:27:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|8
1655177270000|2022-06-14 03:27:50|||||||||8
1655177280000|2022-06-14 03:28:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|4
1655177290000|2022-06-14 03:28:10|14858.3|14854.3|14861.4|14857.4|14861.4|14857.4|14858.3|14854.3|5
1655177300000|2022-06-14 03:28:20|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14858.3|14854.3|1
1655177310000|2022-06-14 03:28:30|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655177320000|2022-06-14 03:28:40|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655177330000|2022-06-14 03:28:50|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|2
1655177340000|2022-06-14 03:29:00|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|6
1655177360000|2022-06-14 03:29:20|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|0
1655177380000|2022-06-14 03:29:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655177390000|2022-06-14 03:29:50|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|5
1655177400000|2022-06-14 03:30:00|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|5
1655177410000|2022-06-14 03:30:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655177430000|2022-06-14 03:30:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|10
1655177450000|2022-06-14 03:30:50|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|3
1655177460000|2022-06-14 03:31:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|5
1655177470000|2022-06-14 03:31:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|3
1655177480000|2022-06-14 03:31:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1655177500000|2022-06-14 03:31:40|||||||||6
1655177510000|2022-06-14 03:31:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|8
1655177520000|2022-06-14 03:32:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|11
1655177570000|2022-06-14 03:32:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655177580000|2022-06-14 03:33:00|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|1
1655177590000|2022-06-14 03:33:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1655177600000|2022-06-14 03:33:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|7
1655177610000|2022-06-14 03:33:30|14847.3|14843.3|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|6
1655177620000|2022-06-14 03:33:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655177630000|2022-06-14 03:33:50|14852|14848|14853.6|14849.6|14855.1|14851.1|14852|14848|0
1655177640000|2022-06-14 03:34:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1655177650000|2022-06-14 03:34:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655177660000|2022-06-14 03:34:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|13
1655177680000|2022-06-14 03:34:40|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|5
1655177690000|2022-06-14 03:34:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655177710000|2022-06-14 03:35:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|2
1655177730000|2022-06-14 03:35:30|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|3
1655177740000|2022-06-14 03:35:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|7
1655177750000|2022-06-14 03:35:50|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|1
1655177770000|2022-06-14 03:36:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|7
1655177780000|2022-06-14 03:36:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|4
1655177810000|2022-06-14 03:36:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|8
1655177820000|2022-06-14 03:37:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|2
1655177830000|2022-06-14 03:37:10|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|4
1655177840000|2022-06-14 03:37:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655177860000|2022-06-14 03:37:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14853.6|14849.6|5
1655177870000|2022-06-14 03:37:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655177880000|2022-06-14 03:38:00|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|4
1655177910000|2022-06-14 03:38:30|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|1
1655177930000|2022-06-14 03:38:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655177940000|2022-06-14 03:39:00|14852|14848|14852|14848|14852|14848|14852|14848|3
1655177950000|2022-06-14 03:39:10|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|1
1655177960000|2022-06-14 03:39:20|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|0
1655177970000|2022-06-14 03:39:30|||||||||1
1655177980000|2022-06-14 03:39:40|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|2
1655177990000|2022-06-14 03:39:50|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1655178020000|2022-06-14 03:40:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655178030000|2022-06-14 03:40:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|3
1655178040000|2022-06-14 03:40:40|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|4
1655178070000|2022-06-14 03:41:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|3
1655178080000|2022-06-14 03:41:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1655178090000|2022-06-14 03:41:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1655178120000|2022-06-14 03:42:00|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|3
1655178130000|2022-06-14 03:42:10|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|6
1655178140000|2022-06-14 03:42:20|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|2
1655178150000|2022-06-14 03:42:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655178180000|2022-06-14 03:43:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|1
1655178190000|2022-06-14 03:43:10|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|2
1655178200000|2022-06-14 03:43:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655178230000|2022-06-14 03:43:50|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|5
1655178240000|2022-06-14 03:44:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655178250000|2022-06-14 03:44:10|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|2
1655178260000|2022-06-14 03:44:20|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|5
1655178270000|2022-06-14 03:44:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655178280000|2022-06-14 03:44:40|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|1
1655178290000|2022-06-14 03:44:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|1
1655178300000|2022-06-14 03:45:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|7
1655178320000|2022-06-14 03:45:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|9
1655178330000|2022-06-14 03:45:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|3
1655178350000|2022-06-14 03:45:50|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|0
1655178370000|2022-06-14 03:46:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|1
1655178380000|2022-06-14 03:46:20|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|6
1655178390000|2022-06-14 03:46:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655178400000|2022-06-14 03:46:40|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|0
1655178410000|2022-06-14 03:46:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655178420000|2022-06-14 03:47:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1655178440000|2022-06-14 03:47:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655178460000|2022-06-14 03:47:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655178480000|2022-06-14 03:48:00|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|8
1655178500000|2022-06-14 03:48:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655178530000|2022-06-14 03:48:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655178540000|2022-06-14 03:49:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|2
1655178560000|2022-06-14 03:49:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655178570000|2022-06-14 03:49:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655178610000|2022-06-14 03:50:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1655178620000|2022-06-14 03:50:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|1
1655178650000|2022-06-14 03:50:50|||||||||2
1655178700000|2022-06-14 03:51:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|2
1655178710000|2022-06-14 03:51:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|6
1655178730000|2022-06-14 03:52:10|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|3
1655178740000|2022-06-14 03:52:20|14859.8|14855.8|14855.1|14851.1|14859.8|14855.8|14855.1|14851.1|1
1655178750000|2022-06-14 03:52:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655178760000|2022-06-14 03:52:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655178790000|2022-06-14 03:53:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655178800000|2022-06-14 03:53:20|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1655178820000|2022-06-14 03:53:40|14858.3|14854.3|14861.4|14857.4|14861.4|14857.4|14858.3|14854.3|1
1655178850000|2022-06-14 03:54:10|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|1
1655178860000|2022-06-14 03:54:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655178870000|2022-06-14 03:54:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|2
1655178880000|2022-06-14 03:54:40|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|2
1655178910000|2022-06-14 03:55:10|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|0
1655178920000|2022-06-14 03:55:20|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|0
1655178940000|2022-06-14 03:55:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655178950000|2022-06-14 03:55:50|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1655178980000|2022-06-14 03:56:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1655179000000|2022-06-14 03:56:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655179010000|2022-06-14 03:56:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655179020000|2022-06-14 03:57:00|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|1
1655179030000|2022-06-14 03:57:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655179040000|2022-06-14 03:57:20|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655179050000|2022-06-14 03:57:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655179060000|2022-06-14 03:57:40|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655179070000|2022-06-14 03:57:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655179080000|2022-06-14 03:58:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655179100000|2022-06-14 03:58:20|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1655179120000|2022-06-14 03:58:40|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|0
1655179140000|2022-06-14 03:59:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655179170000|2022-06-14 03:59:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|8
1655179180000|2022-06-14 03:59:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1655179200000|2022-06-14 04:00:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655179210000|2022-06-14 04:00:10|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|1
1655179220000|2022-06-14 04:00:20|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|19
1655179230000|2022-06-14 04:00:30|||||||||1
1655179240000|2022-06-14 04:00:40|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|10
1655179250000|2022-06-14 04:00:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|8
1655179260000|2022-06-14 04:01:00|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|7
1655179270000|2022-06-14 04:01:10|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|6
1655179280000|2022-06-14 04:01:20|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|4
1655179290000|2022-06-14 04:01:30|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|2
1655179300000|2022-06-14 04:01:40|14884.8|14880.8|14887.9|14883.9|14889.5|14885.5|14884.8|14880.8|2
1655179310000|2022-06-14 04:01:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|6
1655179320000|2022-06-14 04:02:00|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|6
1655179330000|2022-06-14 04:02:10|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|2
1655179340000|2022-06-14 04:02:20|14886.4|14882.4|14886.4|14882.4|14887.9|14883.9|14886.4|14882.4|3
1655179350000|2022-06-14 04:02:30|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|0
1655179360000|2022-06-14 04:02:40|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|0
1655179370000|2022-06-14 04:02:50|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|0
1655179380000|2022-06-14 04:03:00|14887.9|14883.9|14889.5|14885.5|14891.1|14887.1|14887.9|14883.9|2
1655179390000|2022-06-14 04:03:10|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|3
1655179400000|2022-06-14 04:03:20|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|0
1655179410000|2022-06-14 04:03:30|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|4
1655179420000|2022-06-14 04:03:40|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|0
1655179430000|2022-06-14 04:03:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|5
1655179440000|2022-06-14 04:04:00|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14880.1|14876.1|5
1655179450000|2022-06-14 04:04:10|14878.6|14874.6|14880.1|14876.1|14880.1|14876.1|14878.6|14874.6|8
1655179460000|2022-06-14 04:04:20|14878.6|14874.6|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|0
1655179470000|2022-06-14 04:04:30|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|0
1655179490000|2022-06-14 04:04:50|14877|14873|14875.4|14871.4|14877|14873|14873.9|14869.9|3
1655179510000|2022-06-14 04:05:10|14877|14873|14877|14873|14877|14873|14877|14873|4
1655179520000|2022-06-14 04:05:20|14878.6|14874.6|14877|14873|14878.6|14874.6|14877|14873|1
1655179540000|2022-06-14 04:05:40|14878.6|14874.6|14877|14873|14878.6|14874.6|14877|14873|1
1655179550000|2022-06-14 04:05:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|9
1655179560000|2022-06-14 04:06:00|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|2
1655179570000|2022-06-14 04:06:10|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|0
1655179580000|2022-06-14 04:06:20|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|4
1655179590000|2022-06-14 04:06:30|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|0
1655179600000|2022-06-14 04:06:40|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|0
1655179610000|2022-06-14 04:06:50|||||||||1
1655179620000|2022-06-14 04:07:00|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|5
1655179630000|2022-06-14 04:07:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|0
1655179670000|2022-06-14 04:07:50|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|0
1655179690000|2022-06-14 04:08:10|14872.3|14868.3|14870.8|14866.8|14873.9|14869.9|14870.8|14866.8|3
1655179700000|2022-06-14 04:08:20|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|0
1655179710000|2022-06-14 04:08:30|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|1
1655179720000|2022-06-14 04:08:40|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655179730000|2022-06-14 04:08:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1655179750000|2022-06-14 04:09:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655179760000|2022-06-14 04:09:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|4
1655179770000|2022-06-14 04:09:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1655179780000|2022-06-14 04:09:40|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|5
1655179800000|2022-06-14 04:10:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1655179820000|2022-06-14 04:10:20|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655179830000|2022-06-14 04:10:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655179840000|2022-06-14 04:10:40|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|21
1655179850000|2022-06-14 04:10:50|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14852|14848|10
1655179860000|2022-06-14 04:11:00|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|3
1655179870000|2022-06-14 04:11:10|14855.1|14851.1|14852|14848|14855.1|14851.1|14852|14848|1
1655179880000|2022-06-14 04:11:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|2
1655179890000|2022-06-14 04:11:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|6
1655179900000|2022-06-14 04:11:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14852|14848|2
1655179940000|2022-06-14 04:12:20|||||||||2
1655179950000|2022-06-14 04:12:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|2
1655179960000|2022-06-14 04:12:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1655179970000|2022-06-14 04:12:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655179980000|2022-06-14 04:13:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655180000000|2022-06-14 04:13:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|3
1655180030000|2022-06-14 04:13:50|14855.1|14851.1|14850.4|14846.4|14855.1|14851.1|14850.4|14846.4|0
1655180040000|2022-06-14 04:14:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655180060000|2022-06-14 04:14:20|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655180080000|2022-06-14 04:14:40|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655180090000|2022-06-14 04:14:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|2
1655180100000|2022-06-14 04:15:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655180110000|2022-06-14 04:15:10|14852|14848|14852|14848|14853.6|14849.6|14852|14848|1
1655180120000|2022-06-14 04:15:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655180130000|2022-06-14 04:15:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1655180160000|2022-06-14 04:16:00|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655180170000|2022-06-14 04:16:10|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655180180000|2022-06-14 04:16:20|14852|14848|14852|14848|14852|14848|14852|14848|0
1655180190000|2022-06-14 04:16:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655180200000|2022-06-14 04:16:40|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|5
1655180210000|2022-06-14 04:16:50|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|10
1655180220000|2022-06-14 04:17:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655180230000|2022-06-14 04:17:10|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|2
1655180240000|2022-06-14 04:17:20|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|1
1655180260000|2022-06-14 04:17:40|14852|14848|14852|14848|14852|14848|14852|14848|0
1655180270000|2022-06-14 04:17:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655180290000|2022-06-14 04:18:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|4
1655180310000|2022-06-14 04:18:30|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655180320000|2022-06-14 04:18:40|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|2
1655180330000|2022-06-14 04:18:50|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655180340000|2022-06-14 04:19:00|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|1
1655180360000|2022-06-14 04:19:20|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|0
1655180370000|2022-06-14 04:19:30|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655180390000|2022-06-14 04:19:50|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|2
1655180410000|2022-06-14 04:20:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|2
1655180440000|2022-06-14 04:20:40|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|3
1655180470000|2022-06-14 04:21:10|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|4
1655180480000|2022-06-14 04:21:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655180490000|2022-06-14 04:21:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|1
1655180500000|2022-06-14 04:21:40|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|5
1655180510000|2022-06-14 04:21:50|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|3
1655180520000|2022-06-14 04:22:00|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|0
1655180530000|2022-06-14 04:22:10|14850.4|14846.4|14852|14848|14853.6|14849.6|14850.4|14846.4|4
1655180540000|2022-06-14 04:22:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|1
1655180550000|2022-06-14 04:22:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655180560000|2022-06-14 04:22:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655180570000|2022-06-14 04:22:50|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655180620000|2022-06-14 04:23:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655180640000|2022-06-14 04:24:00|14852|14848|14852|14848|14852|14848|14852|14848|3
1655180650000|2022-06-14 04:24:10|14850.4|14846.4|14853.6|14849.6|14855.1|14851.1|14850.4|14846.4|0
1655180660000|2022-06-14 04:24:20|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655180670000|2022-06-14 04:24:30|||||||||1
1655180700000|2022-06-14 04:25:00|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|1
1655180710000|2022-06-14 04:25:10|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|3
1655180720000|2022-06-14 04:25:20|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|1
1655180730000|2022-06-14 04:25:30|14852|14848|14852|14848|14852|14848|14850.4|14846.4|0
1655180740000|2022-06-14 04:25:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655180770000|2022-06-14 04:26:10|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655180790000|2022-06-14 04:26:30|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655180850000|2022-06-14 04:27:30|14852|14848|14852|14848|14852|14848|14852|14848|1
1655180890000|2022-06-14 04:28:10|14850.4|14846.4|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655180920000|2022-06-14 04:28:40|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|3
1655180930000|2022-06-14 04:28:50|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|2
1655180940000|2022-06-14 04:29:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|3
1655180950000|2022-06-14 04:29:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655180960000|2022-06-14 04:29:20|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|1
1655180970000|2022-06-14 04:29:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|7
1655180980000|2022-06-14 04:29:40|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655180990000|2022-06-14 04:29:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655181000000|2022-06-14 04:30:00|||||||||1
1655181010000|2022-06-14 04:30:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|7
1655181020000|2022-06-14 04:30:20|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|3
1655181030000|2022-06-14 04:30:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|0
1655181040000|2022-06-14 04:30:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|3
1655181050000|2022-06-14 04:30:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|2
1655181060000|2022-06-14 04:31:00|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|5
1655181080000|2022-06-14 04:31:20|||||||||3
1655181090000|2022-06-14 04:31:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|2
1655181100000|2022-06-14 04:31:40|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|1
1655181110000|2022-06-14 04:31:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655181120000|2022-06-14 04:32:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655181140000|2022-06-14 04:32:20|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655181150000|2022-06-14 04:32:30|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655181160000|2022-06-14 04:32:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655181170000|2022-06-14 04:32:50|||||||||1
1655181190000|2022-06-14 04:33:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1655181200000|2022-06-14 04:33:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|4
1655181220000|2022-06-14 04:33:40|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655181230000|2022-06-14 04:33:50|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|5
1655181240000|2022-06-14 04:34:00|14852|14848|14852|14848|14852|14848|14850.4|14846.4|2
1655181250000|2022-06-14 04:34:10|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|3
1655181260000|2022-06-14 04:34:20|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|6
1655181270000|2022-06-14 04:34:30|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|4
1655181290000|2022-06-14 04:34:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655181300000|2022-06-14 04:35:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|2
1655181310000|2022-06-14 04:35:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655181330000|2022-06-14 04:35:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1655181350000|2022-06-14 04:35:50|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|2
1655181360000|2022-06-14 04:36:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|1
1655181370000|2022-06-14 04:36:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655181380000|2022-06-14 04:36:20|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|4
1655181410000|2022-06-14 04:36:50|14842.6|14838.6|14834.8|14830.8|14842.6|14838.6|14834.8|14830.8|10
1655181420000|2022-06-14 04:37:00|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14831.7|14827.7|3
1655181430000|2022-06-14 04:37:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655181440000|2022-06-14 04:37:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655181460000|2022-06-14 04:37:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|4
1655181470000|2022-06-14 04:37:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655181480000|2022-06-14 04:38:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|12
1655181490000|2022-06-14 04:38:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655181500000|2022-06-14 04:38:20|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|1
1655181510000|2022-06-14 04:38:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|4
1655181550000|2022-06-14 04:39:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|2
1655181570000|2022-06-14 04:39:30|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655181580000|2022-06-14 04:39:40|||||||||1
1655181590000|2022-06-14 04:39:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655181600000|2022-06-14 04:40:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655181610000|2022-06-14 04:40:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655181620000|2022-06-14 04:40:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655181660000|2022-06-14 04:41:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|5
1655181690000|2022-06-14 04:41:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655181700000|2022-06-14 04:41:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655181710000|2022-06-14 04:41:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655181720000|2022-06-14 04:42:00|||||||||5
1655181730000|2022-06-14 04:42:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655181740000|2022-06-14 04:42:20|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|1
1655181760000|2022-06-14 04:42:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655181770000|2022-06-14 04:42:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655181780000|2022-06-14 04:43:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655181790000|2022-06-14 04:43:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655181800000|2022-06-14 04:43:20|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655181820000|2022-06-14 04:43:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655181830000|2022-06-14 04:43:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655181850000|2022-06-14 04:44:10|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|7
1655181870000|2022-06-14 04:44:30|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|1
1655181880000|2022-06-14 04:44:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|2
1655181900000|2022-06-14 04:45:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1655181920000|2022-06-14 04:45:20|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1655181930000|2022-06-14 04:45:30|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|9
1655181950000|2022-06-14 04:45:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655181960000|2022-06-14 04:46:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655181970000|2022-06-14 04:46:10|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|24
1655181980000|2022-06-14 04:46:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|4
1655182020000|2022-06-14 04:47:00|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|2
1655182030000|2022-06-14 04:47:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|9
1655182070000|2022-06-14 04:47:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|1
1655182080000|2022-06-14 04:48:00|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|3
1655182150000|2022-06-14 04:49:10|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|2
1655182160000|2022-06-14 04:49:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|4
1655182170000|2022-06-14 04:49:30|||||||||1
1655182180000|2022-06-14 04:49:40|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|2
1655182190000|2022-06-14 04:49:50|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|3
1655182200000|2022-06-14 04:50:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|4
1655182210000|2022-06-14 04:50:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|2
1655182220000|2022-06-14 04:50:20|||||||||2
1655182230000|2022-06-14 04:50:30|||||||||2
1655182240000|2022-06-14 04:50:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|3
1655182250000|2022-06-14 04:50:50|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|2
1655182260000|2022-06-14 04:51:00|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|3
1655182270000|2022-06-14 04:51:10|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|20
1655182280000|2022-06-14 04:51:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|3
1655182290000|2022-06-14 04:51:30|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655182300000|2022-06-14 04:51:40|||||||||1
1655182310000|2022-06-14 04:51:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655182320000|2022-06-14 04:52:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|3
1655182330000|2022-06-14 04:52:10|14836.4|14832.4|14831.7|14827.7|14836.4|14832.4|14831.7|14827.7|8
1655182340000|2022-06-14 04:52:20|||||||||2
1655182350000|2022-06-14 04:52:30|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|4
1655182360000|2022-06-14 04:52:40|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|4
1655182370000|2022-06-14 04:52:50|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|8
1655182380000|2022-06-14 04:53:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|5
1655182390000|2022-06-14 04:53:10|14819.2|14815.2|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|10
1655182400000|2022-06-14 04:53:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|5
1655182410000|2022-06-14 04:53:30|||||||||2
1655182420000|2022-06-14 04:53:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|6
1655182430000|2022-06-14 04:53:50|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655182440000|2022-06-14 04:54:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655182450000|2022-06-14 04:54:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1655182460000|2022-06-14 04:54:20|||||||||1
1655182480000|2022-06-14 04:54:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|7
1655182490000|2022-06-14 04:54:50|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|20
1655182500000|2022-06-14 04:55:00|14836.4|14832.4|14837.9|14833.9|14839.5|14835.5|14836.4|14832.4|1
1655182510000|2022-06-14 04:55:10|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|0
1655182520000|2022-06-14 04:55:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|2
1655182530000|2022-06-14 04:55:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|9
1655182540000|2022-06-14 04:55:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|7
1655182550000|2022-06-14 04:55:50|||||||||3
1655182560000|2022-06-14 04:56:00|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655182580000|2022-06-14 04:56:20|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|0
1655182600000|2022-06-14 04:56:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1655182630000|2022-06-14 04:57:10|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|3
1655182640000|2022-06-14 04:57:20|14839.5|14835.5|14842.6|14838.6|14842.6|14838.6|14839.5|14835.5|1
1655182650000|2022-06-14 04:57:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655182660000|2022-06-14 04:57:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655182670000|2022-06-14 04:57:50|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655182680000|2022-06-14 04:58:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655182700000|2022-06-14 04:58:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|1
1655182710000|2022-06-14 04:58:30|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655182720000|2022-06-14 04:58:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655182740000|2022-06-14 04:59:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|3
1655182750000|2022-06-14 04:59:10|14853.6|14849.6|14852|14848|14853.6|14849.6|14850.4|14846.4|8
1655182760000|2022-06-14 04:59:20|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|2
1655182780000|2022-06-14 04:59:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655182800000|2022-06-14 05:00:00|14848.9|14844.9|14842.6|14838.6|14850.4|14846.4|14841.1|14837.1|13
1655182820000|2022-06-14 05:00:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|3
1655182830000|2022-06-14 05:00:30|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|10
1655182840000|2022-06-14 05:00:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655182850000|2022-06-14 05:00:50|14842.6|14838.6|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|15
1655182860000|2022-06-14 05:01:00|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|2
1655182870000|2022-06-14 05:01:10|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|1
1655182880000|2022-06-14 05:01:20|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|3
1655182890000|2022-06-14 05:01:30|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|3
1655182910000|2022-06-14 05:01:50|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|1
1655182920000|2022-06-14 05:02:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|1
1655182930000|2022-06-14 05:02:10|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|2
1655182940000|2022-06-14 05:02:20|14850.4|14846.4|14850.4|14846.4|14852|14848|14850.4|14846.4|1
1655182950000|2022-06-14 05:02:30|14852|14848|14852|14848|14852|14848|14852|14848|0
1655182960000|2022-06-14 05:02:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655182970000|2022-06-14 05:02:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655182980000|2022-06-14 05:03:00|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|1
1655183000000|2022-06-14 05:03:20|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|3
1655183010000|2022-06-14 05:03:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|11
1655183030000|2022-06-14 05:03:50|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|3
1655183040000|2022-06-14 05:04:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655183050000|2022-06-14 05:04:10|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1655183060000|2022-06-14 05:04:20|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|1
1655183070000|2022-06-14 05:04:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655183080000|2022-06-14 05:04:40|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|5
1655183090000|2022-06-14 05:04:50|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|2
1655183100000|2022-06-14 05:05:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|2
1655183110000|2022-06-14 05:05:10|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|1
1655183120000|2022-06-14 05:05:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655183130000|2022-06-14 05:05:30|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|2
1655183150000|2022-06-14 05:05:50|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|23
1655183160000|2022-06-14 05:06:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|3
1655183170000|2022-06-14 05:06:10|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655183180000|2022-06-14 05:06:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655183190000|2022-06-14 05:06:30|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|0
1655183200000|2022-06-14 05:06:40|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|7
1655183210000|2022-06-14 05:06:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655183220000|2022-06-14 05:07:00|14861.4|14857.4|14864.5|14860.5|14866.1|14862.1|14861.4|14857.4|2
1655183230000|2022-06-14 05:07:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655183240000|2022-06-14 05:07:20|14864.5|14860.5|14861.4|14857.4|14866.1|14862.1|14861.4|14857.4|1
1655183250000|2022-06-14 05:07:30|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|1
1655183260000|2022-06-14 05:07:40|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655183270000|2022-06-14 05:07:50|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|3
1655183280000|2022-06-14 05:08:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|6
1655183290000|2022-06-14 05:08:10|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655183300000|2022-06-14 05:08:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655183310000|2022-06-14 05:08:30|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|4
1655183320000|2022-06-14 05:08:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655183330000|2022-06-14 05:08:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|1
1655183340000|2022-06-14 05:09:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|10
1655183350000|2022-06-14 05:09:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1655183360000|2022-06-14 05:09:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655183370000|2022-06-14 05:09:30|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|2
1655183400000|2022-06-14 05:10:00|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|2
1655183420000|2022-06-14 05:10:20|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|2
1655183430000|2022-06-14 05:10:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655183440000|2022-06-14 05:10:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655183450000|2022-06-14 05:10:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655183460000|2022-06-14 05:11:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|1
1655183470000|2022-06-14 05:11:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1655183480000|2022-06-14 05:11:20|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|2
1655183490000|2022-06-14 05:11:30|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655183500000|2022-06-14 05:11:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655183510000|2022-06-14 05:11:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655183520000|2022-06-14 05:12:00|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|1
1655183530000|2022-06-14 05:12:10|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655183540000|2022-06-14 05:12:20|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|2
1655183550000|2022-06-14 05:12:30|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14855.1|14851.1|0
1655183560000|2022-06-14 05:12:40|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655183570000|2022-06-14 05:12:50|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|1
1655183590000|2022-06-14 05:13:10|||||||||1
1655183610000|2022-06-14 05:13:30|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|1
1655183620000|2022-06-14 05:13:40|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655183630000|2022-06-14 05:13:50|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|0
1655183640000|2022-06-14 05:14:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655183690000|2022-06-14 05:14:50|||||||||1
1655183750000|2022-06-14 05:15:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|1
1655183760000|2022-06-14 05:16:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|4
1655183790000|2022-06-14 05:16:30|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|4
1655183800000|2022-06-14 05:16:40|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|0
1655183810000|2022-06-14 05:16:50|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|0
1655183820000|2022-06-14 05:17:00|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|7
1655183830000|2022-06-14 05:17:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1655183840000|2022-06-14 05:17:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1655183850000|2022-06-14 05:17:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|6
1655183860000|2022-06-14 05:17:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655183870000|2022-06-14 05:17:50|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1655183880000|2022-06-14 05:18:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655183900000|2022-06-14 05:18:20|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|5
1655183910000|2022-06-14 05:18:30|14859.8|14855.8|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|0
1655183920000|2022-06-14 05:18:40|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1655183930000|2022-06-14 05:18:50|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655183940000|2022-06-14 05:19:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655183950000|2022-06-14 05:19:10|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655183980000|2022-06-14 05:19:40|14859.8|14855.8|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|3
1655184000000|2022-06-14 05:20:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|2
1655184010000|2022-06-14 05:20:10|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|1
1655184020000|2022-06-14 05:20:20|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|0
1655184030000|2022-06-14 05:20:30|14867.6|14863.6|14869.2|14865.2|14870.8|14866.8|14867.6|14863.6|2
1655184040000|2022-06-14 05:20:40|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1655184050000|2022-06-14 05:20:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655184060000|2022-06-14 05:21:00|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|1
1655184070000|2022-06-14 05:21:10|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|0
1655184080000|2022-06-14 05:21:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|1
1655184090000|2022-06-14 05:21:30|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1655184100000|2022-06-14 05:21:40|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1655184110000|2022-06-14 05:21:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655184120000|2022-06-14 05:22:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655184130000|2022-06-14 05:22:10|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1655184140000|2022-06-14 05:22:20|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|2
1655184150000|2022-06-14 05:22:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655184160000|2022-06-14 05:22:40|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655184180000|2022-06-14 05:23:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655184200000|2022-06-14 05:23:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|1
1655184210000|2022-06-14 05:23:30|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|3
1655184240000|2022-06-14 05:24:00|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|1
1655184260000|2022-06-14 05:24:20|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14858.3|14854.3|2
1655184270000|2022-06-14 05:24:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655184280000|2022-06-14 05:24:40|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655184290000|2022-06-14 05:24:50|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|2
1655184300000|2022-06-14 05:25:00|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|1
1655184310000|2022-06-14 05:25:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|15
1655184320000|2022-06-14 05:25:20|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|2
1655184330000|2022-06-14 05:25:30|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|2
1655184350000|2022-06-14 05:25:50|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|2
1655184360000|2022-06-14 05:26:00|||||||||1
1655184370000|2022-06-14 05:26:10|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|3
1655184380000|2022-06-14 05:26:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|0
1655184400000|2022-06-14 05:26:40|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|0
1655184410000|2022-06-14 05:26:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|1
1655184440000|2022-06-14 05:27:20|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|5
1655184450000|2022-06-14 05:27:30|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|2
1655184470000|2022-06-14 05:27:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655184480000|2022-06-14 05:28:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|7
1655184500000|2022-06-14 05:28:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|3
1655184530000|2022-06-14 05:28:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655184540000|2022-06-14 05:29:00|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|1
1655184550000|2022-06-14 05:29:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655184570000|2022-06-14 05:29:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1655184600000|2022-06-14 05:30:00|14862.9|14858.9|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|20
1655184610000|2022-06-14 05:30:10|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|1
1655184620000|2022-06-14 05:30:20|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|3
1655184630000|2022-06-14 05:30:30|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|0
1655184670000|2022-06-14 05:31:10|14867.6|14863.6|14864.5|14860.5|14867.6|14863.6|14864.5|14860.5|7
1655184690000|2022-06-14 05:31:30|14862.9|14858.9|14858.3|14854.3|14862.9|14858.9|14858.3|14854.3|16
1655184700000|2022-06-14 05:31:40|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|0
1655184770000|2022-06-14 05:32:50|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|5
1655184790000|2022-06-14 05:33:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655184800000|2022-06-14 05:33:20|14867.6|14863.6|14870.8|14866.8|14870.8|14866.8|14866.1|14862.1|6
1655184810000|2022-06-14 05:33:30|14872.3|14868.3|14870.8|14866.8|14872.3|14868.3|14870.8|14866.8|0
1655184820000|2022-06-14 05:33:40|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|2
1655184830000|2022-06-14 05:33:50|14870.8|14866.8|14870.8|14866.8|14872.3|14868.3|14870.8|14866.8|8
1655184840000|2022-06-14 05:34:00|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|1
1655184880000|2022-06-14 05:34:40|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|7
1655184890000|2022-06-14 05:34:50|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|0
1655184900000|2022-06-14 05:35:00|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|0
1655184910000|2022-06-14 05:35:10|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|0
1655184920000|2022-06-14 05:35:20|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|3
1655184930000|2022-06-14 05:35:30|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|0
1655184940000|2022-06-14 05:35:40|14872.3|14868.3|14873.9|14869.9|14873.9|14869.9|14869.2|14865.2|1
1655184960000|2022-06-14 05:36:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|2
1655184970000|2022-06-14 05:36:10|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|5
1655184980000|2022-06-14 05:36:20|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|0
1655184990000|2022-06-14 05:36:30|14873.9|14869.9|14877|14873|14877|14873|14873.9|14869.9|4
1655185000000|2022-06-14 05:36:40|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|2
1655185010000|2022-06-14 05:36:50|14878.6|14874.6|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|7
1655185020000|2022-06-14 05:37:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|1
1655185030000|2022-06-14 05:37:10|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|3
1655185040000|2022-06-14 05:37:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|1
1655185050000|2022-06-14 05:37:30|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|0
1655185060000|2022-06-14 05:37:40|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|1
1655185080000|2022-06-14 05:38:00|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|0
1655185090000|2022-06-14 05:38:10|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|1
1655185100000|2022-06-14 05:38:20|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|4
1655185110000|2022-06-14 05:38:30|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|0
1655185130000|2022-06-14 05:38:50|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|2
1655185140000|2022-06-14 05:39:00|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|1
1655185150000|2022-06-14 05:39:10|14878.6|14874.6|14880.1|14876.1|14880.1|14876.1|14878.6|14874.6|2
1655185160000|2022-06-14 05:39:20|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|2
1655185170000|2022-06-14 05:39:30|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|2
1655185180000|2022-06-14 05:39:40|14877|14873|14877|14873|14877|14873|14877|14873|4
1655185200000|2022-06-14 05:40:00|14878.6|14874.6|14884.8|14880.8|14884.8|14880.8|14878.6|14874.6|6
1655185210000|2022-06-14 05:40:10|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|3
1655185220000|2022-06-14 05:40:20|14883.3|14879.3|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|2
1655185250000|2022-06-14 05:40:50|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|1
1655185260000|2022-06-14 05:41:00|14881.7|14877.7|14883.3|14879.3|14883.3|14879.3|14881.7|14877.7|31
1655185270000|2022-06-14 05:41:10|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|2
1655185280000|2022-06-14 05:41:20|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|8
1655185290000|2022-06-14 05:41:30|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|4
1655185300000|2022-06-14 05:41:40|14884.8|14880.8|14886.4|14882.4|14886.4|14882.4|14883.3|14879.3|14
1655185310000|2022-06-14 05:41:50|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|0
1655185320000|2022-06-14 05:42:00|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|4
1655185330000|2022-06-14 05:42:10|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|2
1655185350000|2022-06-14 05:42:30|||||||||3
1655185360000|2022-06-14 05:42:40|14886.4|14882.4|14883.3|14879.3|14887.9|14883.9|14883.3|14879.3|2
1655185370000|2022-06-14 05:42:50|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|9
1655185380000|2022-06-14 05:43:00|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|6
1655185390000|2022-06-14 05:43:10|14883.3|14879.3|14886.4|14882.4|14886.4|14882.4|14883.3|14879.3|0
1655185400000|2022-06-14 05:43:20|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1655185410000|2022-06-14 05:43:30|14886.4|14882.4|14891.1|14887.1|14891.1|14887.1|14886.4|14882.4|9
1655185450000|2022-06-14 05:44:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|10
1655185460000|2022-06-14 05:44:20|14898.9|14894.9|14902|14898|14903.6|14899.6|14898.9|14894.9|32
1655185470000|2022-06-14 05:44:30|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|23
1655185480000|2022-06-14 05:44:40|||||||||1
1655185490000|2022-06-14 05:44:50|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|16
1655185500000|2022-06-14 05:45:00|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|3
1655185510000|2022-06-14 05:45:10|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|12
1655185520000|2022-06-14 05:45:20|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|7
1655185540000|2022-06-14 05:45:40|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|1
1655185550000|2022-06-14 05:45:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|4
1655185560000|2022-06-14 05:46:00|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|17
1655185570000|2022-06-14 05:46:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|6
1655185580000|2022-06-14 05:46:20|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|15
1655185600000|2022-06-14 05:46:40|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|7
1655185610000|2022-06-14 05:46:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655185630000|2022-06-14 05:47:10|||||||||1
1655185640000|2022-06-14 05:47:20|14911.4|14907.4|14916.1|14912.1|14916.1|14912.1|14911.4|14907.4|10
1655185650000|2022-06-14 05:47:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655185670000|2022-06-14 05:47:50|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|7
1655185680000|2022-06-14 05:48:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|5
1655185710000|2022-06-14 05:48:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|4
1655185720000|2022-06-14 05:48:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|0
1655185730000|2022-06-14 05:48:50|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|4
1655185740000|2022-06-14 05:49:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655185750000|2022-06-14 05:49:10|||||||||7
1655185770000|2022-06-14 05:49:30|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|3
1655185780000|2022-06-14 05:49:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|2
1655185790000|2022-06-14 05:49:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1655185810000|2022-06-14 05:50:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|2
1655185840000|2022-06-14 05:50:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|9
1655185850000|2022-06-14 05:50:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655185870000|2022-06-14 05:51:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|5
1655185880000|2022-06-14 05:51:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655185890000|2022-06-14 05:51:30|14922.3|14918.3|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|23
1655185900000|2022-06-14 05:51:40|14927|14923|14927|14923|14928.6|14924.6|14927|14923|2
1655185910000|2022-06-14 05:51:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|1
1655185920000|2022-06-14 05:52:00|14927|14923|14927|14923|14927|14923|14927|14923|2
1655185930000|2022-06-14 05:52:10|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|0
1655185940000|2022-06-14 05:52:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|6
1655185950000|2022-06-14 05:52:30|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|20
1655185960000|2022-06-14 05:52:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|2
1655185970000|2022-06-14 05:52:50|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|28
1655185980000|2022-06-14 05:53:00|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|11
1655185990000|2022-06-14 05:53:10|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14933.3|14929.3|30
1655186000000|2022-06-14 05:53:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|7
1655186010000|2022-06-14 05:53:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|8
1655186020000|2022-06-14 05:53:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655186030000|2022-06-14 05:53:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|2
1655186040000|2022-06-14 05:54:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|1
1655186050000|2022-06-14 05:54:10|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|0
1655186060000|2022-06-14 05:54:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|15
1655186070000|2022-06-14 05:54:30|||||||||10
1655186080000|2022-06-14 05:54:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655186090000|2022-06-14 05:54:50|||||||||20
1655186100000|2022-06-14 05:55:00|||||||||10
1655186110000|2022-06-14 05:55:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|28
1655186120000|2022-06-14 05:55:20|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|10
1655186130000|2022-06-14 05:55:30|14944.2|14940.2|14950.4|14946.4|14953.6|14949.6|14944.2|14940.2|29
1655186140000|2022-06-14 05:55:40|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14945.8|14941.8|55
1655186150000|2022-06-14 05:55:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14945.8|14941.8|18
1655186160000|2022-06-14 05:56:00|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|29
1655186170000|2022-06-14 05:56:10|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|23
1655186180000|2022-06-14 05:56:20|14941.1|14937.1|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|7
1655186190000|2022-06-14 05:56:30|14945.8|14941.8|14945.8|14941.8|14948.9|14944.9|14944.2|14940.2|12
1655186200000|2022-06-14 05:56:40|14944.2|14940.2|14928.6|14924.6|14944.2|14940.2|14928.6|14924.6|41
1655186210000|2022-06-14 05:56:50|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|4
1655186220000|2022-06-14 05:57:00|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|13
1655186230000|2022-06-14 05:57:10|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|11
1655186240000|2022-06-14 05:57:20|14928.6|14924.6|14922.3|14918.3|14928.6|14924.6|14919.2|14915.2|20
1655186250000|2022-06-14 05:57:30|14920.8|14916.8|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|34
1655186260000|2022-06-14 05:57:40|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|9
1655186270000|2022-06-14 05:57:50|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|9
1655186280000|2022-06-14 05:58:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|31
1655186290000|2022-06-14 05:58:10|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|14
1655186300000|2022-06-14 05:58:20|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|12
1655186310000|2022-06-14 05:58:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|3
1655186320000|2022-06-14 05:58:40|14905.1|14901.1|14908.3|14904.3|14908.3|14904.3|14903.6|14899.6|11
1655186330000|2022-06-14 05:58:50|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|10
1655186340000|2022-06-14 05:59:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|9
1655186350000|2022-06-14 05:59:10|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|3
1655186360000|2022-06-14 05:59:20|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|1
1655186370000|2022-06-14 05:59:30|14902|14898|14902|14898|14903.6|14899.6|14902|14898|5
1655186380000|2022-06-14 05:59:40|14903.6|14899.6|14898.9|14894.9|14903.6|14899.6|14898.9|14894.9|8
1655186390000|2022-06-14 05:59:50|14897.3|14893.3|14892.6|14888.6|14897.3|14893.3|14892.6|14888.6|26
1655186400000|2022-06-14 06:00:00|14894.2|14890.2|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|42
1655186410000|2022-06-14 06:00:10|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|49
1655186420000|2022-06-14 06:00:20|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|3
1655186430000|2022-06-14 06:00:30|14902|14898|14906.7|14902.7|14906.7|14902.7|14902|14898|18
1655186440000|2022-06-14 06:00:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|2
1655186460000|2022-06-14 06:01:00|14902|14898|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|51
1655186480000|2022-06-14 06:01:20|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|20
1655186490000|2022-06-14 06:01:30|14889.5|14885.5|14884.8|14880.8|14889.5|14885.5|14881.7|14877.7|67
1655186500000|2022-06-14 06:01:40|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|6
1655186510000|2022-06-14 06:01:50|||||||||6
1655186520000|2022-06-14 06:02:00|14883.3|14879.3|14887.9|14883.9|14887.9|14883.9|14883.3|14879.3|14
1655186530000|2022-06-14 06:02:10|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|26
1655186540000|2022-06-14 06:02:20|14891.1|14887.1|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|62
1655186550000|2022-06-14 06:02:30|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|28
1655186560000|2022-06-14 06:02:40|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14892.6|14888.6|26
1655186580000|2022-06-14 06:03:00|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|14
1655186590000|2022-06-14 06:03:10|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|7
1655186600000|2022-06-14 06:03:20|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14903.6|14899.6|14
1655186610000|2022-06-14 06:03:30|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|1
1655186620000|2022-06-14 06:03:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|10
1655186630000|2022-06-14 06:03:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|9
1655186640000|2022-06-14 06:04:00|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|20
1655186650000|2022-06-14 06:04:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|0
1655186660000|2022-06-14 06:04:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|8
1655186670000|2022-06-14 06:04:30|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|1
1655186680000|2022-06-14 06:04:40|14903.6|14899.6|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|2
1655186690000|2022-06-14 06:04:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|2
1655186700000|2022-06-14 06:05:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|3
1655186710000|2022-06-14 06:05:10|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|1
1655186720000|2022-06-14 06:05:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655186730000|2022-06-14 06:05:30|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|2
1655186740000|2022-06-14 06:05:40|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|29
1655186750000|2022-06-14 06:05:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|4
1655186760000|2022-06-14 06:06:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|68
1655186770000|2022-06-14 06:06:10|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|10
1655186790000|2022-06-14 06:06:30|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|3
1655186800000|2022-06-14 06:06:40|14880.1|14876.1|14881.7|14877.7|14883.3|14879.3|14880.1|14876.1|2
1655186810000|2022-06-14 06:06:50|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|3
1655186820000|2022-06-14 06:07:00|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|20
1655186830000|2022-06-14 06:07:10|14887.9|14883.9|14889.5|14885.5|14889.5|14885.5|14886.4|14882.4|2
1655186840000|2022-06-14 06:07:20|14887.9|14883.9|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|6
1655186850000|2022-06-14 06:07:30|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|2
1655186860000|2022-06-14 06:07:40|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|4
1655186870000|2022-06-14 06:07:50|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|8
1655186880000|2022-06-14 06:08:00|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|4
1655186890000|2022-06-14 06:08:10|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|13
1655186900000|2022-06-14 06:08:20|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|2
1655186910000|2022-06-14 06:08:30|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|2
1655186920000|2022-06-14 06:08:40|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|2
1655186930000|2022-06-14 06:08:50|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|6
1655186950000|2022-06-14 06:09:10|||||||||16
1655186960000|2022-06-14 06:09:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|3
1655186970000|2022-06-14 06:09:30|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|15
1655186980000|2022-06-14 06:09:40|14905.1|14901.1|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|4
1655186990000|2022-06-14 06:09:50|14906.7|14902.7|14911.4|14907.4|14912.9|14908.9|14906.7|14902.7|7
1655187000000|2022-06-14 06:10:00|14909.8|14905.8|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|15
1655187010000|2022-06-14 06:10:10|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|2
1655187020000|2022-06-14 06:10:20|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|4
1655187030000|2022-06-14 06:10:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655187040000|2022-06-14 06:10:40|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|3
1655187050000|2022-06-14 06:10:50|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|0
1655187060000|2022-06-14 06:11:00|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|2
1655187080000|2022-06-14 06:11:20|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|3
1655187090000|2022-06-14 06:11:30|14920.8|14916.8|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|42
1655187100000|2022-06-14 06:11:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|13
1655187110000|2022-06-14 06:11:50|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|8
1655187120000|2022-06-14 06:12:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|11
1655187130000|2022-06-14 06:12:10|14927|14923|14923.9|14919.9|14927|14923|14923.9|14919.9|6
1655187140000|2022-06-14 06:12:20|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14919.2|14915.2|14
1655187150000|2022-06-14 06:12:30|14920.8|14916.8|14917.6|14913.6|14920.8|14916.8|14916.1|14912.1|14
1655187160000|2022-06-14 06:12:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|12
1655187170000|2022-06-14 06:12:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|3
1655187180000|2022-06-14 06:13:00|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|15
1655187190000|2022-06-14 06:13:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|6
1655187200000|2022-06-14 06:13:20|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|16
1655187210000|2022-06-14 06:13:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1655187220000|2022-06-14 06:13:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655187230000|2022-06-14 06:13:50|14933.3|14929.3|14928.6|14924.6|14933.3|14929.3|14927|14923|9
1655187240000|2022-06-14 06:14:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|3
1655187250000|2022-06-14 06:14:10|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14930.1|14926.1|2
1655187260000|2022-06-14 06:14:20|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|7
1655187270000|2022-06-14 06:14:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|9
1655187280000|2022-06-14 06:14:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|10
1655187290000|2022-06-14 06:14:50|14944.2|14940.2|14955.1|14951.1|14959.8|14955.8|14944.2|14940.2|60
1655187300000|2022-06-14 06:15:00|14956.7|14952.7|14948.9|14944.9|14958.3|14954.3|14948.9|14944.9|13
1655187310000|2022-06-14 06:15:10|14947.3|14943.3|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|3
1655187320000|2022-06-14 06:15:20|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|9
1655187330000|2022-06-14 06:15:30|14942.6|14938.6|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|7
1655187340000|2022-06-14 06:15:40|14945.8|14941.8|14950.4|14946.4|14953.6|14949.6|14945.8|14941.8|35
1655187350000|2022-06-14 06:15:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|3
1655187360000|2022-06-14 06:16:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|12
1655187370000|2022-06-14 06:16:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1655187380000|2022-06-14 06:16:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|9
1655187390000|2022-06-14 06:16:30|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|5
1655187400000|2022-06-14 06:16:40|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|6
1655187410000|2022-06-14 06:16:50|14941.1|14937.1|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|13
1655187420000|2022-06-14 06:17:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|9
1655187430000|2022-06-14 06:17:10|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14937.9|14933.9|13
1655187440000|2022-06-14 06:17:20|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|4
1655187450000|2022-06-14 06:17:30|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|5
1655187460000|2022-06-14 06:17:40|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|8
1655187470000|2022-06-14 06:17:50|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|7
1655187480000|2022-06-14 06:18:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|12
1655187490000|2022-06-14 06:18:10|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|20
1655187500000|2022-06-14 06:18:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|9
1655187510000|2022-06-14 06:18:30|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|4
1655187520000|2022-06-14 06:18:40|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|32
1655187530000|2022-06-14 06:18:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|24
1655187540000|2022-06-14 06:19:00|14950.4|14946.4|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|25
1655187550000|2022-06-14 06:19:10|14939.5|14935.5|14933.3|14929.3|14941.1|14937.1|14931.7|14927.7|20
1655187560000|2022-06-14 06:19:20|14934.8|14930.8|14930.1|14926.1|14934.8|14930.8|14930.1|14926.1|8
1655187570000|2022-06-14 06:19:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|5
1655187580000|2022-06-14 06:19:40|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|11
1655187590000|2022-06-14 06:19:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|5
1655187600000|2022-06-14 06:20:00|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14928.6|14924.6|14
1655187610000|2022-06-14 06:20:10|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|9
1655187620000|2022-06-14 06:20:20|14928.6|14924.6|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|2
1655187630000|2022-06-14 06:20:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|7
1655187640000|2022-06-14 06:20:40|||||||||18
1655187650000|2022-06-14 06:20:50|14930.1|14926.1|14937.9|14933.9|14939.5|14935.5|14930.1|14926.1|23
1655187680000|2022-06-14 06:21:20|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|6
1655187690000|2022-06-14 06:21:30|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|12
1655187700000|2022-06-14 06:21:40|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|10
1655187710000|2022-06-14 06:21:50|14950.4|14946.4|14950.4|14946.4|14952|14948|14945.8|14941.8|5
1655187720000|2022-06-14 06:22:00|||||||||3
1655187730000|2022-06-14 06:22:10|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|12
1655187740000|2022-06-14 06:22:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|5
1655187750000|2022-06-14 06:22:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1655187770000|2022-06-14 06:22:50|14950.4|14946.4|14953.6|14949.6|14955.1|14951.1|14950.4|14946.4|5
1655187780000|2022-06-14 06:23:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14952|14948|11
1655187790000|2022-06-14 06:23:10|14961.4|14957.4|14969.2|14965.2|14969.2|14965.2|14961.4|14957.4|22
1655187800000|2022-06-14 06:23:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|6
1655187810000|2022-06-14 06:23:30|14964.5|14960.5|14970.8|14966.8|14972.3|14968.3|14964.5|14960.5|32
1655187820000|2022-06-14 06:23:40|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|9
1655187830000|2022-06-14 06:23:50|14967.6|14963.6|14964.5|14960.5|14969.2|14965.2|14964.5|14960.5|6
1655187840000|2022-06-14 06:24:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|27
1655187850000|2022-06-14 06:24:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|9
1655187860000|2022-06-14 06:24:20|14962.9|14958.9|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|10
1655187870000|2022-06-14 06:24:30|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|8
1655187880000|2022-06-14 06:24:40|14970.8|14966.8|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|10
1655187890000|2022-06-14 06:24:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1655187900000|2022-06-14 06:25:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|6
1655187910000|2022-06-14 06:25:10|14970.8|14966.8|14967.6|14963.6|14972.3|14968.3|14967.6|14963.6|12
1655187920000|2022-06-14 06:25:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|1
1655187940000|2022-06-14 06:25:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1655187950000|2022-06-14 06:25:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1655187960000|2022-06-14 06:26:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|2
1655187970000|2022-06-14 06:26:10|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|10
1655187980000|2022-06-14 06:26:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1655187990000|2022-06-14 06:26:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655188000000|2022-06-14 06:26:40|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14964.5|14960.5|6
1655188010000|2022-06-14 06:26:50|14962.9|14958.9|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|4
1655188020000|2022-06-14 06:27:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|6
1655188030000|2022-06-14 06:27:10|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|1
1655188040000|2022-06-14 06:27:20|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|8
1655188050000|2022-06-14 06:27:30|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|0
1655188060000|2022-06-14 06:27:40|14975.4|14971.4|14980.1|14976.1|14981.7|14977.7|14973.9|14969.9|16
1655188070000|2022-06-14 06:27:50|14978.6|14974.6|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|6
1655188080000|2022-06-14 06:28:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|13
1655188090000|2022-06-14 06:28:10|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14973.9|14969.9|9
1655188100000|2022-06-14 06:28:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|3
1655188110000|2022-06-14 06:28:30|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|0
1655188120000|2022-06-14 06:28:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|10
1655188130000|2022-06-14 06:28:50|14966.1|14962.1|14964.5|14960.5|14969.2|14965.2|14964.5|14960.5|0
1655188140000|2022-06-14 06:29:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|1
1655188150000|2022-06-14 06:29:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|5
1655188160000|2022-06-14 06:29:20|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14964.5|14960.5|8
1655188170000|2022-06-14 06:29:30|14973.9|14969.9|14972.3|14968.3|14977|14973|14972.3|14968.3|19
1655188180000|2022-06-14 06:29:40|14973.9|14969.9|14975.4|14971.4|14977|14973|14973.9|14969.9|3
1655188190000|2022-06-14 06:29:50|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14967.6|14963.6|19
1655188200000|2022-06-14 06:30:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|15
1655188210000|2022-06-14 06:30:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|29
1655188220000|2022-06-14 06:30:20|14977|14973|14977|14973|14978.6|14974.6|14975.4|14971.4|0
1655188230000|2022-06-14 06:30:30|14975.4|14971.4|14980.1|14976.1|14981.7|14977.7|14975.4|14971.4|22
1655188240000|2022-06-14 06:30:40|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|7
1655188250000|2022-06-14 06:30:50|14978.6|14974.6|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|5
1655188260000|2022-06-14 06:31:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|12
1655188270000|2022-06-14 06:31:10|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14958.3|14954.3|17
1655188280000|2022-06-14 06:31:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|11
1655188290000|2022-06-14 06:31:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|18
1655188300000|2022-06-14 06:31:40|14952|14948|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|2
1655188310000|2022-06-14 06:31:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|0
1655188320000|2022-06-14 06:32:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|28
1655188330000|2022-06-14 06:32:10|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|30
1655188340000|2022-06-14 06:32:20|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|5
1655188350000|2022-06-14 06:32:30|14958.3|14954.3|14952|14948|14958.3|14954.3|14947.3|14943.3|16
1655188360000|2022-06-14 06:32:40|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|6
1655188370000|2022-06-14 06:32:50|14952|14948|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|30
1655188380000|2022-06-14 06:33:00|||||||||25
1655188390000|2022-06-14 06:33:10|14945.8|14941.8|14934.8|14930.8|14945.8|14941.8|14934.8|14930.8|31
1655188400000|2022-06-14 06:33:20|14937.9|14933.9|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|29
1655188410000|2022-06-14 06:33:30|14945.8|14941.8|14953.6|14949.6|14956.7|14952.7|14944.2|14940.2|17
1655188420000|2022-06-14 06:33:40|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655188430000|2022-06-14 06:33:50|14947.3|14943.3|14939.5|14935.5|14947.3|14943.3|14937.9|14933.9|14
1655188440000|2022-06-14 06:34:00|14937.9|14933.9|14933.3|14929.3|14937.9|14933.9|14931.7|14927.7|12
1655188450000|2022-06-14 06:34:10|14934.8|14930.8|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|5
1655188460000|2022-06-14 06:34:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655188470000|2022-06-14 06:34:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655188480000|2022-06-14 06:34:40|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|8
1655188490000|2022-06-14 06:34:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14933.3|14929.3|6
1655188500000|2022-06-14 06:35:00|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|9
1655188510000|2022-06-14 06:35:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|17
1655188520000|2022-06-14 06:35:20|14930.1|14926.1|14930.1|14926.1|14933.3|14929.3|14930.1|14926.1|4
1655188530000|2022-06-14 06:35:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1655188540000|2022-06-14 06:35:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1655188550000|2022-06-14 06:35:50|14934.8|14930.8|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|2
1655188560000|2022-06-14 06:36:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|16
1655188570000|2022-06-14 06:36:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|12
1655188580000|2022-06-14 06:36:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|7
1655188590000|2022-06-14 06:36:30|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|3
1655188600000|2022-06-14 06:36:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|0
1655188610000|2022-06-14 06:36:50|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|2
1655188620000|2022-06-14 06:37:00|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|6
1655188630000|2022-06-14 06:37:10|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|6
1655188640000|2022-06-14 06:37:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14933.3|14929.3|2
1655188650000|2022-06-14 06:37:30|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|2
1655188660000|2022-06-14 06:37:40|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|25
1655188670000|2022-06-14 06:37:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|5
1655188680000|2022-06-14 06:38:00|14941.1|14937.1|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|17
1655188690000|2022-06-14 06:38:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|2
1655188700000|2022-06-14 06:38:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1655188710000|2022-06-14 06:38:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|0
1655188730000|2022-06-14 06:38:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655188740000|2022-06-14 06:39:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|3
1655188750000|2022-06-14 06:39:10|14937.9|14933.9|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|3
1655188760000|2022-06-14 06:39:20|14942.6|14938.6|14944.2|14940.2|14945.8|14941.8|14942.6|14938.6|9
1655188770000|2022-06-14 06:39:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1655188780000|2022-06-14 06:39:40|14945.8|14941.8|14942.6|14938.6|14945.8|14941.8|14942.6|14938.6|3
1655188790000|2022-06-14 06:39:50|14941.1|14937.1|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|2
1655188800000|2022-06-14 06:40:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|10
1655188810000|2022-06-14 06:40:10|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|21
1655188820000|2022-06-14 06:40:20|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14934.8|14930.8|6
1655188830000|2022-06-14 06:40:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655188840000|2022-06-14 06:40:40|||||||||2
1655188850000|2022-06-14 06:40:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655188860000|2022-06-14 06:41:00|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|9
1655188870000|2022-06-14 06:41:10|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|2
1655188880000|2022-06-14 06:41:20|14939.5|14935.5|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|3
1655188890000|2022-06-14 06:41:30|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|4
1655188900000|2022-06-14 06:41:40|14939.5|14935.5|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|1
1655188910000|2022-06-14 06:41:50|14942.6|14938.6|14939.5|14935.5|14942.6|14938.6|14937.9|14933.9|1
1655188920000|2022-06-14 06:42:00|14937.9|14933.9|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|2
1655188930000|2022-06-14 06:42:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655188940000|2022-06-14 06:42:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|15
1655188950000|2022-06-14 06:42:30|14947.3|14943.3|14945.8|14941.8|14948.9|14944.9|14944.2|14940.2|15
1655188960000|2022-06-14 06:42:40|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|4
1655188970000|2022-06-14 06:42:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655188980000|2022-06-14 06:43:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|6
1655188990000|2022-06-14 06:43:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|12
1655189000000|2022-06-14 06:43:20|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|4
1655189010000|2022-06-14 06:43:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|7
1655189020000|2022-06-14 06:43:40|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|8
1655189030000|2022-06-14 06:43:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655189040000|2022-06-14 06:44:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|4
1655189050000|2022-06-14 06:44:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|1
1655189060000|2022-06-14 06:44:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655189070000|2022-06-14 06:44:30|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|13
1655189080000|2022-06-14 06:44:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|6
1655189090000|2022-06-14 06:44:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|8
1655189100000|2022-06-14 06:45:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655189110000|2022-06-14 06:45:10|||||||||4
1655189120000|2022-06-14 06:45:20|14952|14948|14955.1|14951.1|14955.1|14951.1|14950.4|14946.4|22
1655189130000|2022-06-14 06:45:30|14953.6|14949.6|14958.3|14954.3|14958.3|14954.3|14953.6|14949.6|6
1655189140000|2022-06-14 06:45:40|14959.8|14955.8|14964.5|14960.5|14964.5|14960.5|14959.8|14955.8|53
1655189150000|2022-06-14 06:45:50|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|7
1655189160000|2022-06-14 06:46:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|27
1655189170000|2022-06-14 06:46:10|14966.1|14962.1|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|40
1655189180000|2022-06-14 06:46:20|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|14
1655189190000|2022-06-14 06:46:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655189200000|2022-06-14 06:46:40|14972.3|14968.3|14970.8|14966.8|14973.9|14969.9|14969.2|14965.2|2
1655189210000|2022-06-14 06:46:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|6
1655189220000|2022-06-14 06:47:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1655189230000|2022-06-14 06:47:10|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|8
1655189240000|2022-06-14 06:47:20|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|8
1655189250000|2022-06-14 06:47:30|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|6
1655189260000|2022-06-14 06:47:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|3
1655189270000|2022-06-14 06:47:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|11
1655189280000|2022-06-14 06:48:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|10
1655189300000|2022-06-14 06:48:20|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|51
1655189310000|2022-06-14 06:48:30|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|14
1655189320000|2022-06-14 06:48:40|14975.4|14971.4|14975.4|14971.4|14977|14973|14972.3|14968.3|14
1655189330000|2022-06-14 06:48:50|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|7
1655189340000|2022-06-14 06:49:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|4
1655189350000|2022-06-14 06:49:10|||||||||11
1655189360000|2022-06-14 06:49:20|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|18
1655189370000|2022-06-14 06:49:30|14977|14973|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|17
1655189380000|2022-06-14 06:49:40|14980.1|14976.1|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|9
1655189390000|2022-06-14 06:49:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655189400000|2022-06-14 06:50:00|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|15
1655189410000|2022-06-14 06:50:10|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|18
1655189420000|2022-06-14 06:50:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|1
1655189430000|2022-06-14 06:50:30|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|36
1655189440000|2022-06-14 06:50:40|14986.4|14982.4|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|15
1655189450000|2022-06-14 06:50:50|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|23
1655189460000|2022-06-14 06:51:00|14991.1|14987.1|14994.2|14990.2|14995.8|14991.8|14991.1|14987.1|8
1655189470000|2022-06-14 06:51:10|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|5
1655189480000|2022-06-14 06:51:20|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|4
1655189490000|2022-06-14 06:51:30|14994.2|14990.2|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|26
1655189500000|2022-06-14 06:51:40|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|25
1655189520000|2022-06-14 06:52:00|14984.8|14980.8|14981.7|14977.7|14986.4|14982.4|14981.7|14977.7|18
1655189540000|2022-06-14 06:52:20|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|7
1655189550000|2022-06-14 06:52:30|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|1
1655189560000|2022-06-14 06:52:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|5
1655189570000|2022-06-14 06:52:50|14977|14973|14977|14973|14977|14973|14977|14973|2
1655189580000|2022-06-14 06:53:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|6
1655189590000|2022-06-14 06:53:10|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|25
1655189600000|2022-06-14 06:53:20|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|0
1655189610000|2022-06-14 06:53:30|14975.4|14971.4|14983.3|14979.3|14983.3|14979.3|14975.4|14971.4|6
1655189620000|2022-06-14 06:53:40|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|13
1655189630000|2022-06-14 06:53:50|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|27
1655189640000|2022-06-14 06:54:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|8
1655189650000|2022-06-14 06:54:10|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|5
1655189660000|2022-06-14 06:54:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14
1655189670000|2022-06-14 06:54:30|||||||||8
1655189680000|2022-06-14 06:54:40|||||||||4
1655189690000|2022-06-14 06:54:50|||||||||3
1655189700000|2022-06-14 06:55:00|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|5
1655189710000|2022-06-14 06:55:10|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|20
1655189720000|2022-06-14 06:55:20|14977|14973|14977|14973|14977|14973|14972.3|14968.3|14
1655189730000|2022-06-14 06:55:30|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|9
1655189740000|2022-06-14 06:55:40|14975.4|14971.4|14975.4|14971.4|14977|14973|14973.9|14969.9|4
1655189750000|2022-06-14 06:55:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|2
1655189760000|2022-06-14 06:56:00|14977|14973|14973.9|14969.9|14977|14973|14972.3|14968.3|10
1655189770000|2022-06-14 06:56:10|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|1
1655189780000|2022-06-14 06:56:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655189790000|2022-06-14 06:56:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|9
1655189800000|2022-06-14 06:56:40|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|11
1655189810000|2022-06-14 06:56:50|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|3
1655189820000|2022-06-14 06:57:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|2
1655189830000|2022-06-14 06:57:10|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|8
1655189840000|2022-06-14 06:57:20|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|2
1655189860000|2022-06-14 06:57:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|4
1655189870000|2022-06-14 06:57:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|2
1655189880000|2022-06-14 06:58:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|4
1655189890000|2022-06-14 06:58:10|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1655189900000|2022-06-14 06:58:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655189910000|2022-06-14 06:58:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655189920000|2022-06-14 06:58:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|15
1655189930000|2022-06-14 06:58:50|14961.4|14957.4|14967.6|14963.6|14967.6|14963.6|14959.8|14955.8|3
1655189940000|2022-06-14 06:59:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|5
1655189950000|2022-06-14 06:59:10|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|5
1655189960000|2022-06-14 06:59:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655189970000|2022-06-14 06:59:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655189980000|2022-06-14 06:59:40|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655189990000|2022-06-14 06:59:50|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|4
1655190000000|2022-06-14 07:00:00|14959.8|14955.8|14961.4|14957.4|14966.1|14962.1|14956.7|14952.7|32
1655190010000|2022-06-14 07:00:10|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|13
1655190020000|2022-06-14 07:00:20|14966.1|14962.1|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|16
1655190030000|2022-06-14 07:00:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|4
1655190040000|2022-06-14 07:00:40|14977|14973|14981.7|14977.7|14981.7|14977.7|14977|14973|12
1655190050000|2022-06-14 07:00:50|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|6
1655190060000|2022-06-14 07:01:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|9
1655190070000|2022-06-14 07:01:10|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|18
1655190080000|2022-06-14 07:01:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|2
1655190090000|2022-06-14 07:01:30|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|16
1655190100000|2022-06-14 07:01:40|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|20
1655190110000|2022-06-14 07:01:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|13
1655190120000|2022-06-14 07:02:00|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|34
1655190130000|2022-06-14 07:02:10|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|10
1655190140000|2022-06-14 07:02:20|||||||||1
1655190150000|2022-06-14 07:02:30|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|4
1655190160000|2022-06-14 07:02:40|14967.6|14963.6|14970.8|14966.8|14972.3|14968.3|14967.6|14963.6|11
1655190170000|2022-06-14 07:02:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655190180000|2022-06-14 07:03:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14973.9|14969.9|42
1655190190000|2022-06-14 07:03:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|9
1655190200000|2022-06-14 07:03:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|14
1655190210000|2022-06-14 07:03:30|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|2
1655190220000|2022-06-14 07:03:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|15
1655190230000|2022-06-14 07:03:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|5
1655190240000|2022-06-14 07:04:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|7
1655190250000|2022-06-14 07:04:10|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|22
1655190260000|2022-06-14 07:04:20|14977|14973|14983.3|14979.3|14984.8|14980.8|14977|14973|18
1655190270000|2022-06-14 07:04:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655190280000|2022-06-14 07:04:40|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|29
1655190290000|2022-06-14 07:04:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|14
1655190300000|2022-06-14 07:05:00|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|26
1655190310000|2022-06-14 07:05:10|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|11
1655190320000|2022-06-14 07:05:20|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|25
1655190330000|2022-06-14 07:05:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|22
1655190340000|2022-06-14 07:05:40|||||||||1
1655190350000|2022-06-14 07:05:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|20
1655190360000|2022-06-14 07:06:00|14977|14973|14973.9|14969.9|14978.6|14974.6|14973.9|14969.9|11
1655190370000|2022-06-14 07:06:10|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|9
1655190380000|2022-06-14 07:06:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|15
1655190390000|2022-06-14 07:06:30|14970.8|14966.8|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|45
1655190400000|2022-06-14 07:06:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|32
1655190410000|2022-06-14 07:06:50|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14962.9|14958.9|18
1655190420000|2022-06-14 07:07:00|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|24
1655190430000|2022-06-14 07:07:10|14967.6|14963.6|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|16
1655190440000|2022-06-14 07:07:20|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14953.6|14949.6|33
1655190450000|2022-06-14 07:07:30|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|11
1655190460000|2022-06-14 07:07:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|5
1655190470000|2022-06-14 07:07:50|14953.6|14949.6|14952|14948|14955.1|14951.1|14952|14948|15
1655190480000|2022-06-14 07:08:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14944.2|14940.2|11
1655190490000|2022-06-14 07:08:10|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|22
1655190500000|2022-06-14 07:08:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|9
1655190510000|2022-06-14 07:08:30|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|8
1655190520000|2022-06-14 07:08:40|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|25
1655190530000|2022-06-14 07:08:50|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|7
1655190540000|2022-06-14 07:09:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|8
1655190550000|2022-06-14 07:09:10|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|10
1655190560000|2022-06-14 07:09:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|6
1655190570000|2022-06-14 07:09:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1655190580000|2022-06-14 07:09:40|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|7
1655190590000|2022-06-14 07:09:50|||||||||10
1655190600000|2022-06-14 07:10:00|14945.8|14941.8|14953.6|14949.6|14953.6|14949.6|14945.8|14941.8|14
1655190610000|2022-06-14 07:10:10|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|30
1655190620000|2022-06-14 07:10:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14948.9|14944.9|23
1655190630000|2022-06-14 07:10:30|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14952|14948|40
1655190640000|2022-06-14 07:10:40|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|6
1655190650000|2022-06-14 07:10:50|14953.6|14949.6|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|5
1655190660000|2022-06-14 07:11:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|24
1655190670000|2022-06-14 07:11:10|14950.4|14946.4|14947.3|14943.3|14952|14948|14947.3|14943.3|5
1655190680000|2022-06-14 07:11:20|14945.8|14941.8|14952|14948|14953.6|14949.6|14945.8|14941.8|8
1655190690000|2022-06-14 07:11:30|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|4
1655190700000|2022-06-14 07:11:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|23
1655190710000|2022-06-14 07:11:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655190720000|2022-06-14 07:12:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|9
1655190730000|2022-06-14 07:12:10|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14948.9|14944.9|9
1655190740000|2022-06-14 07:12:20|14958.3|14954.3|14961.4|14957.4|14961.4|14957.4|14958.3|14954.3|14
1655190750000|2022-06-14 07:12:30|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|18
1655190760000|2022-06-14 07:12:40|14961.4|14957.4|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|35
1655190770000|2022-06-14 07:12:50|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|6
1655190780000|2022-06-14 07:13:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|8
1655190790000|2022-06-14 07:13:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|47
1655190800000|2022-06-14 07:13:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|9
1655190810000|2022-06-14 07:13:30|14962.9|14958.9|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|20
1655190820000|2022-06-14 07:13:40|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|7
1655190830000|2022-06-14 07:13:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14952|14948|8
1655190840000|2022-06-14 07:14:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14952|14948|18
1655190850000|2022-06-14 07:14:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|1
1655190860000|2022-06-14 07:14:20|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|7
1655190870000|2022-06-14 07:14:30|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|6
1655190880000|2022-06-14 07:14:40|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|2
1655190890000|2022-06-14 07:14:50|14942.6|14938.6|14947.3|14943.3|14947.3|14943.3|14942.6|14938.6|0
1655190900000|2022-06-14 07:15:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|12
1655190910000|2022-06-14 07:15:10|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14944.2|14940.2|2
1655190920000|2022-06-14 07:15:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|6
1655190930000|2022-06-14 07:15:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|7
1655190940000|2022-06-14 07:15:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|13
1655190950000|2022-06-14 07:15:50|14952|14948|14945.8|14941.8|14953.6|14949.6|14945.8|14941.8|10
1655190960000|2022-06-14 07:16:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1655190970000|2022-06-14 07:16:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|4
1655190980000|2022-06-14 07:16:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|3
1655190990000|2022-06-14 07:16:30|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|20
1655191000000|2022-06-14 07:16:40|14952|14948|14941.1|14937.1|14952|14948|14941.1|14937.1|3
1655191010000|2022-06-14 07:16:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1655191020000|2022-06-14 07:17:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|10
1655191030000|2022-06-14 07:17:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1655191040000|2022-06-14 07:17:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|3
1655191050000|2022-06-14 07:17:30|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|26
1655191060000|2022-06-14 07:17:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|4
1655191070000|2022-06-14 07:17:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14950.4|14946.4|25
1655191080000|2022-06-14 07:18:00|14956.7|14952.7|14961.4|14957.4|14961.4|14957.4|14953.6|14949.6|24
1655191090000|2022-06-14 07:18:10|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|16
1655191100000|2022-06-14 07:18:20|14961.4|14957.4|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|35
1655191110000|2022-06-14 07:18:30|14956.7|14952.7|14959.8|14955.8|14961.4|14957.4|14955.1|14951.1|71
1655191120000|2022-06-14 07:18:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|10
1655191130000|2022-06-14 07:18:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655191140000|2022-06-14 07:19:00|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14956.7|14952.7|20
1655191150000|2022-06-14 07:19:10|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14958.3|14954.3|3
1655191160000|2022-06-14 07:19:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|2
1655191170000|2022-06-14 07:19:30|14962.9|14958.9|14966.1|14962.1|14969.2|14965.2|14961.4|14957.4|4
1655191180000|2022-06-14 07:19:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|0
1655191190000|2022-06-14 07:19:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655191200000|2022-06-14 07:20:00|14962.9|14958.9|14970.8|14966.8|14970.8|14966.8|14962.9|14958.9|7
1655191210000|2022-06-14 07:20:10|14969.2|14965.2|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|10
1655191220000|2022-06-14 07:20:20|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14973.9|14969.9|4
1655191230000|2022-06-14 07:20:30|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14973.9|14969.9|12
1655191240000|2022-06-14 07:20:40|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|5
1655191250000|2022-06-14 07:20:50|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|6
1655191260000|2022-06-14 07:21:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|10
1655191270000|2022-06-14 07:21:10|14975.4|14971.4|14983.3|14979.3|14983.3|14979.3|14975.4|14971.4|72
1655191280000|2022-06-14 07:21:20|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|10
1655191290000|2022-06-14 07:21:30|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|18
1655191300000|2022-06-14 07:21:40|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|15
1655191310000|2022-06-14 07:21:50|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|2
1655191320000|2022-06-14 07:22:00|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|20
1655191330000|2022-06-14 07:22:10|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14977|14973|4
1655191340000|2022-06-14 07:22:20|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|8
1655191350000|2022-06-14 07:22:30|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|11
1655191360000|2022-06-14 07:22:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|31
1655191370000|2022-06-14 07:22:50|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14983.3|14979.3|82
1655191380000|2022-06-14 07:23:00|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|9
1655191390000|2022-06-14 07:23:10|14997.3|14993.3|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|41
1655191400000|2022-06-14 07:23:20|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|43
1655191410000|2022-06-14 07:23:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|1
1655191420000|2022-06-14 07:23:40|14997.3|14993.3|14994.2|14990.2|14998.9|14994.9|14994.2|14990.2|68
1655191430000|2022-06-14 07:23:50|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|5
1655191440000|2022-06-14 07:24:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|16
1655191450000|2022-06-14 07:24:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|6
1655191460000|2022-06-14 07:24:20|14995.8|14991.8|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|30
1655191470000|2022-06-14 07:24:30|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15005.1|15001.1|19
1655191480000|2022-06-14 07:24:40|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|23
1655191490000|2022-06-14 07:24:50|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|6
1655191500000|2022-06-14 07:25:00|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15000.4|14996.4|30
1655191510000|2022-06-14 07:25:10|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|9
1655191520000|2022-06-14 07:25:20|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|58
1655191530000|2022-06-14 07:25:30|14998.9|14994.9|15000.4|14996.4|15002|14998|14997.3|14993.3|20
1655191540000|2022-06-14 07:25:40|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1655191550000|2022-06-14 07:25:50|14997.3|14993.3|15002|14998|15002|14998|14997.3|14993.3|11
1655191560000|2022-06-14 07:26:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|4
1655191570000|2022-06-14 07:26:10|14998.9|14994.9|15006.7|15002.7|15006.7|15002.7|14998.9|14994.9|4
1655191580000|2022-06-14 07:26:20|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|16
1655191590000|2022-06-14 07:26:30|15003.6|14999.6|14997.3|14993.3|15005.1|15001.1|14997.3|14993.3|11
1655191600000|2022-06-14 07:26:40|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14994.2|14990.2|28
1655191610000|2022-06-14 07:26:50|15000.4|14996.4|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|7
1655191620000|2022-06-14 07:27:00|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|38
1655191630000|2022-06-14 07:27:10|14978.6|14974.6|14970.8|14966.8|14978.6|14974.6|14970.8|14966.8|41
1655191640000|2022-06-14 07:27:20|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|60
1655191650000|2022-06-14 07:27:30|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|12
1655191660000|2022-06-14 07:27:40|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|15
1655191670000|2022-06-14 07:27:50|||||||||20
1655191680000|2022-06-14 07:28:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|50
1655191690000|2022-06-14 07:28:10|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|10
1655191700000|2022-06-14 07:28:20|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|24
1655191710000|2022-06-14 07:28:30|14969.2|14965.2|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|29
1655191720000|2022-06-14 07:28:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|17
1655191730000|2022-06-14 07:28:50|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|12
1655191740000|2022-06-14 07:29:00|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|15
1655191750000|2022-06-14 07:29:10|||||||||3
1655191760000|2022-06-14 07:29:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|12
1655191770000|2022-06-14 07:29:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|11
1655191780000|2022-06-14 07:29:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|7
1655191790000|2022-06-14 07:29:50|||||||||1
1655191800000|2022-06-14 07:30:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|11
1655191810000|2022-06-14 07:30:10|14966.1|14962.1|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|13
1655191820000|2022-06-14 07:30:20|14969.2|14965.2|14966.1|14962.1|14975.4|14971.4|14966.1|14962.1|24
1655191830000|2022-06-14 07:30:30|14967.6|14963.6|14961.4|14957.4|14969.2|14965.2|14961.4|14957.4|9
1655191840000|2022-06-14 07:30:40|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|18
1655191850000|2022-06-14 07:30:50|||||||||20
1655191860000|2022-06-14 07:31:00|14961.4|14957.4|14967.6|14963.6|14967.6|14963.6|14959.8|14955.8|35
1655191870000|2022-06-14 07:31:10|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|8
1655191880000|2022-06-14 07:31:20|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|16
1655191890000|2022-06-14 07:31:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|24
1655191900000|2022-06-14 07:31:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|19
1655191910000|2022-06-14 07:31:50|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|6
1655191920000|2022-06-14 07:32:00|14962.9|14958.9|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|5
1655191930000|2022-06-14 07:32:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|5
1655191940000|2022-06-14 07:32:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|16
1655191950000|2022-06-14 07:32:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|12
1655191960000|2022-06-14 07:32:40|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|4
1655191970000|2022-06-14 07:32:50|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|4
1655191980000|2022-06-14 07:33:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|19
1655191990000|2022-06-14 07:33:10|14966.1|14962.1|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|16
1655192000000|2022-06-14 07:33:20|14964.5|14960.5|14978.6|14974.6|14978.6|14974.6|14962.9|14958.9|14
1655192010000|2022-06-14 07:33:30|14980.1|14976.1|14991.1|14987.1|14994.2|14990.2|14980.1|14976.1|27
1655192020000|2022-06-14 07:33:40|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|33
1655192030000|2022-06-14 07:33:50|14986.4|14982.4|14983.3|14979.3|14986.4|14982.4|14981.7|14977.7|19
1655192040000|2022-06-14 07:34:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|16
1655192050000|2022-06-14 07:34:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|5
1655192060000|2022-06-14 07:34:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1655192070000|2022-06-14 07:34:30|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|20
1655192080000|2022-06-14 07:34:40|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|13
1655192090000|2022-06-14 07:34:50|14984.8|14980.8|14989.5|14985.5|14989.5|14985.5|14983.3|14979.3|10
1655192100000|2022-06-14 07:35:00|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14986.4|14982.4|35
1655192110000|2022-06-14 07:35:10|14984.8|14980.8|14973.9|14969.9|14984.8|14980.8|14973.9|14969.9|54
1655192120000|2022-06-14 07:35:20|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14966.1|14962.1|4
1655192130000|2022-06-14 07:35:30|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|34
1655192140000|2022-06-14 07:35:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|5
1655192150000|2022-06-14 07:35:50|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|4
1655192160000|2022-06-14 07:36:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|0
1655192170000|2022-06-14 07:36:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|7
1655192180000|2022-06-14 07:36:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|22
1655192190000|2022-06-14 07:36:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|8
1655192200000|2022-06-14 07:36:40|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|27
1655192210000|2022-06-14 07:36:50|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|6
1655192220000|2022-06-14 07:37:00|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14952|14948|22
1655192230000|2022-06-14 07:37:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1655192240000|2022-06-14 07:37:20|14952|14948|14953.6|14949.6|14955.1|14951.1|14952|14948|1
1655192250000|2022-06-14 07:37:30|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|15
1655192260000|2022-06-14 07:37:40|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|4
1655192280000|2022-06-14 07:38:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|29
1655192290000|2022-06-14 07:38:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655192300000|2022-06-14 07:38:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|19
1655192310000|2022-06-14 07:38:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1655192320000|2022-06-14 07:38:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655192340000|2022-06-14 07:39:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1655192350000|2022-06-14 07:39:10|14952|14948|14952|14948|14952|14948|14952|14948|3
1655192360000|2022-06-14 07:39:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|5
1655192370000|2022-06-14 07:39:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655192380000|2022-06-14 07:39:40|14953.6|14949.6|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|21
1655192390000|2022-06-14 07:39:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|4
1655192400000|2022-06-14 07:40:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|49
1655192410000|2022-06-14 07:40:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|9
1655192420000|2022-06-14 07:40:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|3
1655192430000|2022-06-14 07:40:30|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|4
1655192440000|2022-06-14 07:40:40|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|10
1655192450000|2022-06-14 07:40:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14942.6|14938.6|38
1655192460000|2022-06-14 07:41:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14945.8|14941.8|11
1655192470000|2022-06-14 07:41:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655192480000|2022-06-14 07:41:20|||||||||5
1655192490000|2022-06-14 07:41:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|4
1655192500000|2022-06-14 07:41:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|26
1655192510000|2022-06-14 07:41:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655192520000|2022-06-14 07:42:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|13
1655192530000|2022-06-14 07:42:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|6
1655192540000|2022-06-14 07:42:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1655192550000|2022-06-14 07:42:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1655192560000|2022-06-14 07:42:40|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|22
1655192570000|2022-06-14 07:42:50|14937.9|14933.9|14936.4|14932.4|14941.1|14937.1|14934.8|14930.8|17
1655192580000|2022-06-14 07:43:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|9
1655192590000|2022-06-14 07:43:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655192600000|2022-06-14 07:43:20|||||||||6
1655192610000|2022-06-14 07:43:30|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|5
1655192620000|2022-06-14 07:43:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|22
1655192630000|2022-06-14 07:43:50|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1655192640000|2022-06-14 07:44:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655192650000|2022-06-14 07:44:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655192660000|2022-06-14 07:44:20|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14927|14923|0
1655192670000|2022-06-14 07:44:30|14927|14923|14922.3|14918.3|14927|14923|14920.8|14916.8|5
1655192680000|2022-06-14 07:44:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|2
1655192690000|2022-06-14 07:44:50|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|5
1655192700000|2022-06-14 07:45:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|2
1655192710000|2022-06-14 07:45:10|14923.9|14919.9|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|6
1655192720000|2022-06-14 07:45:20|14925.4|14921.4|14930.1|14926.1|14930.1|14926.1|14925.4|14921.4|11
1655192730000|2022-06-14 07:45:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1655192740000|2022-06-14 07:45:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|5
1655192750000|2022-06-14 07:45:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|11
1655192760000|2022-06-14 07:46:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|6
1655192770000|2022-06-14 07:46:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1655192790000|2022-06-14 07:46:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|12
1655192800000|2022-06-14 07:46:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|5
1655192810000|2022-06-14 07:46:50|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14931.7|14927.7|4
1655192820000|2022-06-14 07:47:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|4
1655192830000|2022-06-14 07:47:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|4
1655192840000|2022-06-14 07:47:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655192850000|2022-06-14 07:47:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1655192860000|2022-06-14 07:47:40|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1655192870000|2022-06-14 07:47:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|3
1655192880000|2022-06-14 07:48:00|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|3
1655192890000|2022-06-14 07:48:10|14934.8|14930.8|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|6
1655192900000|2022-06-14 07:48:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655192910000|2022-06-14 07:48:30|14936.4|14932.4|14939.5|14935.5|14939.5|14935.5|14936.4|14932.4|1
1655192920000|2022-06-14 07:48:40|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|12
1655192930000|2022-06-14 07:48:50|14939.5|14935.5|14931.7|14927.7|14941.1|14937.1|14931.7|14927.7|3
1655192940000|2022-06-14 07:49:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|7
1655192950000|2022-06-14 07:49:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|3
1655192960000|2022-06-14 07:49:20|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|3
1655192970000|2022-06-14 07:49:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655192980000|2022-06-14 07:49:40|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|1
1655192990000|2022-06-14 07:49:50|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|1
1655193000000|2022-06-14 07:50:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|8
1655193010000|2022-06-14 07:50:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|6
1655193020000|2022-06-14 07:50:20|||||||||2
1655193030000|2022-06-14 07:50:30|||||||||23
1655193040000|2022-06-14 07:50:40|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|17
1655193050000|2022-06-14 07:50:50|14919.2|14915.2|14917.6|14913.6|14922.3|14918.3|14916.1|14912.1|10
1655193060000|2022-06-14 07:51:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655193070000|2022-06-14 07:51:10|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|20
1655193080000|2022-06-14 07:51:20|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|4
1655193090000|2022-06-14 07:51:30|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|1
1655193100000|2022-06-14 07:51:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|1
1655193110000|2022-06-14 07:51:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|5
1655193120000|2022-06-14 07:52:00|||||||||4
1655193130000|2022-06-14 07:52:10|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|24
1655193140000|2022-06-14 07:52:20|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1655193150000|2022-06-14 07:52:30|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|11
1655193160000|2022-06-14 07:52:40|14927|14923|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|8
1655193170000|2022-06-14 07:52:50|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|8
1655193180000|2022-06-14 07:53:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|5
1655193190000|2022-06-14 07:53:10|||||||||6
1655193200000|2022-06-14 07:53:20|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|3
1655193210000|2022-06-14 07:53:30|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|7
1655193220000|2022-06-14 07:53:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|23
1655193230000|2022-06-14 07:53:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|7
1655193240000|2022-06-14 07:54:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|4
1655193250000|2022-06-14 07:54:10|||||||||5
1655193260000|2022-06-14 07:54:20|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|4
1655193270000|2022-06-14 07:54:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|4
1655193280000|2022-06-14 07:54:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14919.2|14915.2|18
1655193290000|2022-06-14 07:54:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1655193300000|2022-06-14 07:55:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655193310000|2022-06-14 07:55:10|||||||||1
1655193320000|2022-06-14 07:55:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|15
1655193330000|2022-06-14 07:55:30|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|7
1655193340000|2022-06-14 07:55:40|14930.1|14926.1|14933.3|14929.3|14933.3|14929.3|14928.6|14924.6|6
1655193350000|2022-06-14 07:55:50|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|8
1655193360000|2022-06-14 07:56:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|18
1655193370000|2022-06-14 07:56:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1655193380000|2022-06-14 07:56:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|7
1655193390000|2022-06-14 07:56:30|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14933.3|14929.3|45
1655193400000|2022-06-14 07:56:40|14936.4|14932.4|14939.5|14935.5|14941.1|14937.1|14936.4|14932.4|7
1655193410000|2022-06-14 07:56:50|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|11
1655193420000|2022-06-14 07:57:00|||||||||5
1655193430000|2022-06-14 07:57:10|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|14
1655193440000|2022-06-14 07:57:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|9
1655193450000|2022-06-14 07:57:30|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|8
1655193460000|2022-06-14 07:57:40|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|18
1655193470000|2022-06-14 07:57:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655193490000|2022-06-14 07:58:10|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|13
1655193500000|2022-06-14 07:58:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655193510000|2022-06-14 07:58:30|14936.4|14932.4|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|0
1655193520000|2022-06-14 07:58:40|||||||||5
1655193530000|2022-06-14 07:58:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|10
1655193540000|2022-06-14 07:59:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|4
1655193550000|2022-06-14 07:59:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655193560000|2022-06-14 07:59:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|11
1655193570000|2022-06-14 07:59:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1655193580000|2022-06-14 07:59:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|8
1655193590000|2022-06-14 07:59:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|10
1655193620000|2022-06-14 08:00:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|29
1655193640000|2022-06-14 08:00:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|3
1655193650000|2022-06-14 08:00:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655193660000|2022-06-14 08:01:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|8
1655193670000|2022-06-14 08:01:10|14936.4|14932.4|14939.5|14935.5|14942.6|14938.6|14936.4|14932.4|7
1655193680000|2022-06-14 08:01:20|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|3
1655193690000|2022-06-14 08:01:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655193710000|2022-06-14 08:01:50|14939.5|14935.5|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|14
1655193720000|2022-06-14 08:02:00|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|17
1655193730000|2022-06-14 08:02:10|||||||||16
1655193740000|2022-06-14 08:02:20|14944.2|14940.2|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|18
1655193750000|2022-06-14 08:02:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|7
1655193760000|2022-06-14 08:02:40|||||||||9
1655193770000|2022-06-14 08:02:50|14952|14948|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|15
1655193800000|2022-06-14 08:03:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655193820000|2022-06-14 08:03:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1655193830000|2022-06-14 08:03:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655193840000|2022-06-14 08:04:00|14952|14948|14955.1|14951.1|14955.1|14951.1|14950.4|14946.4|3
1655193850000|2022-06-14 08:04:10|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|2
1655193860000|2022-06-14 08:04:20|14953.6|14949.6|14944.2|14940.2|14955.1|14951.1|14944.2|14940.2|11
1655193870000|2022-06-14 08:04:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1655193880000|2022-06-14 08:04:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|8
1655193890000|2022-06-14 08:04:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1655193900000|2022-06-14 08:05:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|8
1655193910000|2022-06-14 08:05:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|3
1655193920000|2022-06-14 08:05:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1655193930000|2022-06-14 08:05:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|11
1655193940000|2022-06-14 08:05:40|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|9
1655193950000|2022-06-14 08:05:50|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|5
1655193960000|2022-06-14 08:06:00|14944.2|14940.2|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|13
1655193970000|2022-06-14 08:06:10|14947.3|14943.3|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|2
1655193980000|2022-06-14 08:06:20|14952|14948|14952|14948|14952|14948|14952|14948|8
1655193990000|2022-06-14 08:06:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|1
1655194000000|2022-06-14 08:06:40|14950.4|14946.4|14953.6|14949.6|14955.1|14951.1|14950.4|14946.4|4
1655194010000|2022-06-14 08:06:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655194030000|2022-06-14 08:07:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|11
1655194040000|2022-06-14 08:07:20|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|7
1655194050000|2022-06-14 08:07:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1655194060000|2022-06-14 08:07:40|14952|14948|14953.6|14949.6|14955.1|14951.1|14950.4|14946.4|19
1655194070000|2022-06-14 08:07:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|4
1655194080000|2022-06-14 08:08:00|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655194090000|2022-06-14 08:08:10|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655194100000|2022-06-14 08:08:20|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|1
1655194110000|2022-06-14 08:08:30|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|3
1655194120000|2022-06-14 08:08:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1655194130000|2022-06-14 08:08:50|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|16
1655194140000|2022-06-14 08:09:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655194150000|2022-06-14 08:09:10|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|11
1655194160000|2022-06-14 08:09:20|14961.4|14957.4|14955.1|14951.1|14961.4|14957.4|14955.1|14951.1|8
1655194170000|2022-06-14 08:09:30|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|17
1655194180000|2022-06-14 08:09:40|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|1
1655194190000|2022-06-14 08:09:50|||||||||3
1655194200000|2022-06-14 08:10:00|14952|14948|14948.9|14944.9|14952|14948|14948.9|14944.9|8
1655194210000|2022-06-14 08:10:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|9
1655194220000|2022-06-14 08:10:20|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|4
1655194230000|2022-06-14 08:10:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|4
1655194240000|2022-06-14 08:10:40|||||||||1
1655194250000|2022-06-14 08:10:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655194260000|2022-06-14 08:11:00|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|20
1655194270000|2022-06-14 08:11:10|14931.7|14927.7|14936.4|14932.4|14936.4|14932.4|14931.7|14927.7|12
1655194280000|2022-06-14 08:11:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|12
1655194290000|2022-06-14 08:11:30|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1655194300000|2022-06-14 08:11:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|7
1655194310000|2022-06-14 08:11:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|3
1655194330000|2022-06-14 08:12:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655194340000|2022-06-14 08:12:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|2
1655194350000|2022-06-14 08:12:30|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|6
1655194360000|2022-06-14 08:12:40|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|7
1655194370000|2022-06-14 08:12:50|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1655194380000|2022-06-14 08:13:00|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|4
1655194390000|2022-06-14 08:13:10|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1655194400000|2022-06-14 08:13:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|6
1655194420000|2022-06-14 08:13:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|8
1655194430000|2022-06-14 08:13:50|14939.5|14935.5|14947.3|14943.3|14947.3|14943.3|14939.5|14935.5|7
1655194440000|2022-06-14 08:14:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655194450000|2022-06-14 08:14:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|4
1655194460000|2022-06-14 08:14:20|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|4
1655194480000|2022-06-14 08:14:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|3
1655194490000|2022-06-14 08:14:50|14952|14948|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|4
1655194500000|2022-06-14 08:15:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655194510000|2022-06-14 08:15:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655194520000|2022-06-14 08:15:20|14955.1|14951.1|14952|14948|14955.1|14951.1|14952|14948|1
1655194530000|2022-06-14 08:15:30|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|16
1655194540000|2022-06-14 08:15:40|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|7
1655194550000|2022-06-14 08:15:50|||||||||2
1655194560000|2022-06-14 08:16:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|15
1655194570000|2022-06-14 08:16:10|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|13
1655194580000|2022-06-14 08:16:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|7
1655194590000|2022-06-14 08:16:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1655194600000|2022-06-14 08:16:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1655194620000|2022-06-14 08:17:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|9
1655194630000|2022-06-14 08:17:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1655194640000|2022-06-14 08:17:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655194650000|2022-06-14 08:17:30|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|10
1655194660000|2022-06-14 08:17:40|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|2
1655194670000|2022-06-14 08:17:50|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|5
1655194680000|2022-06-14 08:18:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655194700000|2022-06-14 08:18:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|4
1655194720000|2022-06-14 08:18:40|14952|14948|14950.4|14946.4|14952|14948|14948.9|14944.9|5
1655194730000|2022-06-14 08:18:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655194740000|2022-06-14 08:19:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1655194760000|2022-06-14 08:19:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655194770000|2022-06-14 08:19:30|||||||||2
1655194790000|2022-06-14 08:19:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655194800000|2022-06-14 08:20:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|6
1655194810000|2022-06-14 08:20:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1655194820000|2022-06-14 08:20:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655194830000|2022-06-14 08:20:30|14955.1|14951.1|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|5
1655194840000|2022-06-14 08:20:40|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14952|14948|13
1655194850000|2022-06-14 08:20:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655194860000|2022-06-14 08:21:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|6
1655194870000|2022-06-14 08:21:10|14953.6|14949.6|14952|14948|14956.7|14952.7|14952|14948|8
1655194880000|2022-06-14 08:21:20|14953.6|14949.6|14952|14948|14955.1|14951.1|14952|14948|1
1655194890000|2022-06-14 08:21:30|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|9
1655194900000|2022-06-14 08:21:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|12
1655194910000|2022-06-14 08:21:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|11
1655194920000|2022-06-14 08:22:00|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|15
1655194930000|2022-06-14 08:22:10|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|14
1655194940000|2022-06-14 08:22:20|14945.8|14941.8|14953.6|14949.6|14953.6|14949.6|14945.8|14941.8|7
1655194950000|2022-06-14 08:22:30|||||||||10
1655194960000|2022-06-14 08:22:40|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|10
1655194990000|2022-06-14 08:23:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|14
1655195000000|2022-06-14 08:23:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|9
1655195020000|2022-06-14 08:23:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1655195030000|2022-06-14 08:23:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|2
1655195040000|2022-06-14 08:24:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1655195050000|2022-06-14 08:24:10|||||||||1
1655195060000|2022-06-14 08:24:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1655195070000|2022-06-14 08:24:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655195080000|2022-06-14 08:24:40|||||||||3
1655195090000|2022-06-14 08:24:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|7
1655195100000|2022-06-14 08:25:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|33
1655195110000|2022-06-14 08:25:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|5
1655195120000|2022-06-14 08:25:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1655195130000|2022-06-14 08:25:30|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|22
1655195140000|2022-06-14 08:25:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1655195150000|2022-06-14 08:25:50|14961.4|14957.4|14962.9|14958.9|14964.5|14960.5|14961.4|14957.4|0
1655195160000|2022-06-14 08:26:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|5
1655195170000|2022-06-14 08:26:10|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|2
1655195180000|2022-06-14 08:26:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|10
1655195190000|2022-06-14 08:26:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655195200000|2022-06-14 08:26:40|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|7
1655195220000|2022-06-14 08:27:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14945.8|14941.8|4
1655195230000|2022-06-14 08:27:10|14948.9|14944.9|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|4
1655195240000|2022-06-14 08:27:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|9
1655195250000|2022-06-14 08:27:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655195260000|2022-06-14 08:27:40|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|2
1655195270000|2022-06-14 08:27:50|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|4
1655195280000|2022-06-14 08:28:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|6
1655195290000|2022-06-14 08:28:10|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|8
1655195300000|2022-06-14 08:28:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1655195310000|2022-06-14 08:28:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|5
1655195320000|2022-06-14 08:28:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|4
1655195330000|2022-06-14 08:28:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1655195340000|2022-06-14 08:29:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|12
1655195350000|2022-06-14 08:29:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|5
1655195360000|2022-06-14 08:29:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|5
1655195370000|2022-06-14 08:29:30|14947.3|14943.3|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|15
1655195390000|2022-06-14 08:29:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|8
1655195400000|2022-06-14 08:30:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|18
1655195410000|2022-06-14 08:30:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655195420000|2022-06-14 08:30:20|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1655195430000|2022-06-14 08:30:30|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|1
1655195440000|2022-06-14 08:30:40|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655195460000|2022-06-14 08:31:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655195480000|2022-06-14 08:31:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1655195490000|2022-06-14 08:31:30|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14958.3|14954.3|11
1655195510000|2022-06-14 08:31:50|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14958.3|14954.3|8
1655195520000|2022-06-14 08:32:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|5
1655195530000|2022-06-14 08:32:10|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|7
1655195540000|2022-06-14 08:32:20|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1655195550000|2022-06-14 08:32:30|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|9
1655195560000|2022-06-14 08:32:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655195570000|2022-06-14 08:32:50|14959.8|14955.8|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|6
1655195580000|2022-06-14 08:33:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|20
1655195590000|2022-06-14 08:33:10|14966.1|14962.1|14955.1|14951.1|14966.1|14962.1|14955.1|14951.1|13
1655195600000|2022-06-14 08:33:20|14953.6|14949.6|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|5
1655195610000|2022-06-14 08:33:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|4
1655195620000|2022-06-14 08:33:40|14952|14948|14950.4|14946.4|14952|14948|14947.3|14943.3|4
1655195630000|2022-06-14 08:33:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|15
1655195640000|2022-06-14 08:34:00|14948.9|14944.9|14950.4|14946.4|14952|14948|14948.9|14944.9|8
1655195650000|2022-06-14 08:34:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1655195660000|2022-06-14 08:34:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|10
1655195670000|2022-06-14 08:34:30|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|13
1655195680000|2022-06-14 08:34:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|5
1655195690000|2022-06-14 08:34:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|5
1655195700000|2022-06-14 08:35:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1
1655195710000|2022-06-14 08:35:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1655195720000|2022-06-14 08:35:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655195730000|2022-06-14 08:35:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|9
1655195750000|2022-06-14 08:35:50|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|6
1655195760000|2022-06-14 08:36:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1655195770000|2022-06-14 08:36:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|24
1655195780000|2022-06-14 08:36:20|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|7
1655195790000|2022-06-14 08:36:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|9
1655195800000|2022-06-14 08:36:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655195810000|2022-06-14 08:36:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655195820000|2022-06-14 08:37:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|5
1655195830000|2022-06-14 08:37:10|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|8
1655195840000|2022-06-14 08:37:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|5
1655195850000|2022-06-14 08:37:30|||||||||6
1655195860000|2022-06-14 08:37:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1655195880000|2022-06-14 08:38:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|15
1655195890000|2022-06-14 08:38:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|7
1655195900000|2022-06-14 08:38:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|24
1655195910000|2022-06-14 08:38:30|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|14
1655195920000|2022-06-14 08:38:40|14953.6|14949.6|14958.3|14954.3|14958.3|14954.3|14950.4|14946.4|12
1655195930000|2022-06-14 08:38:50|14956.7|14952.7|14955.1|14951.1|14959.8|14955.8|14955.1|14951.1|5
1655195940000|2022-06-14 08:39:00|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|22
1655195950000|2022-06-14 08:39:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1655195960000|2022-06-14 08:39:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1655195970000|2022-06-14 08:39:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|3
1655195980000|2022-06-14 08:39:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|4
1655195990000|2022-06-14 08:39:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655196000000|2022-06-14 08:40:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|4
1655196010000|2022-06-14 08:40:10|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14944.2|14940.2|18
1655196020000|2022-06-14 08:40:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|7
1655196030000|2022-06-14 08:40:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|4
1655196040000|2022-06-14 08:40:40|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|19
1655196050000|2022-06-14 08:40:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|14
1655196060000|2022-06-14 08:41:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|13
1655196070000|2022-06-14 08:41:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655196080000|2022-06-14 08:41:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|21
1655196090000|2022-06-14 08:41:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655196100000|2022-06-14 08:41:40|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|22
1655196110000|2022-06-14 08:41:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|11
1655196120000|2022-06-14 08:42:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|74
1655196130000|2022-06-14 08:42:10|||||||||40
1655196140000|2022-06-14 08:42:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1655196150000|2022-06-14 08:42:30|||||||||6
1655196160000|2022-06-14 08:42:40|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|27
1655196170000|2022-06-14 08:42:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|5
1655196180000|2022-06-14 08:43:00|||||||||6
1655196190000|2022-06-14 08:43:10|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|2
1655196200000|2022-06-14 08:43:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|12
1655196220000|2022-06-14 08:43:40|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|6
1655196230000|2022-06-14 08:43:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|11
1655196240000|2022-06-14 08:44:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|4
1655196250000|2022-06-14 08:44:10|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|4
1655196260000|2022-06-14 08:44:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1655196270000|2022-06-14 08:44:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655196280000|2022-06-14 08:44:40|14970.8|14966.8|14967.6|14963.6|14970.8|14966.8|14966.1|14962.1|4
1655196290000|2022-06-14 08:44:50|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655196300000|2022-06-14 08:45:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|8
1655196310000|2022-06-14 08:45:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1655196320000|2022-06-14 08:45:20|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|3
1655196330000|2022-06-14 08:45:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|0
1655196340000|2022-06-14 08:45:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1655196350000|2022-06-14 08:45:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|6
1655196370000|2022-06-14 08:46:10|||||||||9
1655196380000|2022-06-14 08:46:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|4
1655196390000|2022-06-14 08:46:30|||||||||5
1655196410000|2022-06-14 08:46:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655196420000|2022-06-14 08:47:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1655196430000|2022-06-14 08:47:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655196440000|2022-06-14 08:47:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|11
1655196450000|2022-06-14 08:47:30|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|16
1655196460000|2022-06-14 08:47:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|11
1655196470000|2022-06-14 08:47:50|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1655196480000|2022-06-14 08:48:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655196490000|2022-06-14 08:48:10|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1655196500000|2022-06-14 08:48:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1655196510000|2022-06-14 08:48:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|7
1655196520000|2022-06-14 08:48:40|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|7
1655196530000|2022-06-14 08:48:50|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|11
1655196540000|2022-06-14 08:49:00|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14964.5|14960.5|11
1655196550000|2022-06-14 08:49:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|1
1655196560000|2022-06-14 08:49:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|11
1655196570000|2022-06-14 08:49:30|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|9
1655196580000|2022-06-14 08:49:40|||||||||6
1655196590000|2022-06-14 08:49:50|||||||||16
1655196600000|2022-06-14 08:50:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1655196610000|2022-06-14 08:50:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|7
1655196620000|2022-06-14 08:50:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1655196640000|2022-06-14 08:50:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1655196650000|2022-06-14 08:50:50|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|16
1655196660000|2022-06-14 08:51:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|18
1655196670000|2022-06-14 08:51:10|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|13
1655196680000|2022-06-14 08:51:20|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|6
1655196690000|2022-06-14 08:51:30|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655196700000|2022-06-14 08:51:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1655196720000|2022-06-14 08:52:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|8
1655196730000|2022-06-14 08:52:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|24
1655196740000|2022-06-14 08:52:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|4
1655196750000|2022-06-14 08:52:30|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|6
1655196760000|2022-06-14 08:52:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1655196770000|2022-06-14 08:52:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1655196780000|2022-06-14 08:53:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|5
1655196790000|2022-06-14 08:53:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|10
1655196800000|2022-06-14 08:53:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|4
1655196810000|2022-06-14 08:53:30|||||||||1
1655196820000|2022-06-14 08:53:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1655196830000|2022-06-14 08:53:50|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|20
1655196840000|2022-06-14 08:54:00|||||||||3
1655196850000|2022-06-14 08:54:10|||||||||4
1655196870000|2022-06-14 08:54:30|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|11
1655196880000|2022-06-14 08:54:40|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|10
1655196890000|2022-06-14 08:54:50|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1655196900000|2022-06-14 08:55:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1655196910000|2022-06-14 08:55:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|3
1655196920000|2022-06-14 08:55:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14945.8|14941.8|11
1655196930000|2022-06-14 08:55:30|14944.2|14940.2|14942.6|14938.6|14947.3|14943.3|14941.1|14937.1|11
1655196940000|2022-06-14 08:55:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655196960000|2022-06-14 08:56:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|3
1655196970000|2022-06-14 08:56:10|14941.1|14937.1|14936.4|14932.4|14944.2|14940.2|14936.4|14932.4|12
1655196980000|2022-06-14 08:56:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655196990000|2022-06-14 08:56:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|11
1655197000000|2022-06-14 08:56:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655197010000|2022-06-14 08:56:50|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|8
1655197020000|2022-06-14 08:57:00|14934.8|14930.8|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|13
1655197030000|2022-06-14 08:57:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|5
1655197040000|2022-06-14 08:57:20|||||||||1
1655197050000|2022-06-14 08:57:30|||||||||4
1655197060000|2022-06-14 08:57:40|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|10
1655197070000|2022-06-14 08:57:50|14930.1|14926.1|14937.9|14933.9|14937.9|14933.9|14930.1|14926.1|25
1655197080000|2022-06-14 08:58:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|11
1655197090000|2022-06-14 08:58:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|2
1655197100000|2022-06-14 08:58:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|17
1655197110000|2022-06-14 08:58:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|1
1655197120000|2022-06-14 08:58:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|5
1655197130000|2022-06-14 08:58:50|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|6
1655197140000|2022-06-14 08:59:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1655197150000|2022-06-14 08:59:10|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|3
1655197160000|2022-06-14 08:59:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655197170000|2022-06-14 08:59:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655197180000|2022-06-14 08:59:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|3
1655197190000|2022-06-14 08:59:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|15
1655197200000|2022-06-14 09:00:00|||||||||3
1655197220000|2022-06-14 09:00:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1655197230000|2022-06-14 09:00:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655197240000|2022-06-14 09:00:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|3
1655197250000|2022-06-14 09:00:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655197260000|2022-06-14 09:01:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|19
1655197270000|2022-06-14 09:01:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|2
1655197280000|2022-06-14 09:01:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|11
1655197300000|2022-06-14 09:01:40|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|15
1655197310000|2022-06-14 09:01:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|9
1655197320000|2022-06-14 09:02:00|||||||||1
1655197330000|2022-06-14 09:02:10|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|11
1655197340000|2022-06-14 09:02:20|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|13
1655197360000|2022-06-14 09:02:40|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|10
1655197370000|2022-06-14 09:02:50|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|4
1655197380000|2022-06-14 09:03:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|11
1655197390000|2022-06-14 09:03:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|5
1655197400000|2022-06-14 09:03:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|7
1655197410000|2022-06-14 09:03:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1655197430000|2022-06-14 09:03:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|8
1655197440000|2022-06-14 09:04:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1655197450000|2022-06-14 09:04:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|5
1655197460000|2022-06-14 09:04:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1655197470000|2022-06-14 09:04:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|4
1655197490000|2022-06-14 09:04:50|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|6
1655197500000|2022-06-14 09:05:00|14930.1|14926.1|14927|14923|14930.1|14926.1|14927|14923|3
1655197510000|2022-06-14 09:05:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655197520000|2022-06-14 09:05:20|||||||||4
1655197560000|2022-06-14 09:06:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655197570000|2022-06-14 09:06:10|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14919.2|14915.2|18
1655197580000|2022-06-14 09:06:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1655197590000|2022-06-14 09:06:30|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|23
1655197600000|2022-06-14 09:06:40|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|7
1655197610000|2022-06-14 09:06:50|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|2
1655197620000|2022-06-14 09:07:00|14916.1|14912.1|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|24
1655197630000|2022-06-14 09:07:10|14917.6|14913.6|14920.8|14916.8|14922.3|14918.3|14916.1|14912.1|11
1655197640000|2022-06-14 09:07:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|7
1655197650000|2022-06-14 09:07:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|7
1655197660000|2022-06-14 09:07:40|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|5
1655197670000|2022-06-14 09:07:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|4
1655197680000|2022-06-14 09:08:00|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|11
1655197690000|2022-06-14 09:08:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|11
1655197700000|2022-06-14 09:08:20|||||||||2
1655197720000|2022-06-14 09:08:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|5
1655197730000|2022-06-14 09:08:50|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|19
1655197740000|2022-06-14 09:09:00|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|23
1655197750000|2022-06-14 09:09:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|16
1655197760000|2022-06-14 09:09:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655197770000|2022-06-14 09:09:30|||||||||12
1655197780000|2022-06-14 09:09:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|6
1655197790000|2022-06-14 09:09:50|14927|14923|14919.2|14915.2|14927|14923|14919.2|14915.2|9
1655197800000|2022-06-14 09:10:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|4
1655197810000|2022-06-14 09:10:10|14923.9|14919.9|14925.4|14921.4|14927|14923|14923.9|14919.9|2
1655197820000|2022-06-14 09:10:20|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|4
1655197830000|2022-06-14 09:10:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|11
1655197840000|2022-06-14 09:10:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|19
1655197850000|2022-06-14 09:10:50|||||||||3
1655197860000|2022-06-14 09:11:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|12
1655197870000|2022-06-14 09:11:10|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|52
1655197880000|2022-06-14 09:11:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|33
1655197890000|2022-06-14 09:11:30|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|6
1655197910000|2022-06-14 09:11:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14914.5|14910.5|14
1655197920000|2022-06-14 09:12:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|5
1655197970000|2022-06-14 09:12:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|1
1655197990000|2022-06-14 09:13:10|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|9
1655198000000|2022-06-14 09:13:20|14909.8|14905.8|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|4
1655198010000|2022-06-14 09:13:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|5
1655198020000|2022-06-14 09:13:40|14912.9|14908.9|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|1
1655198040000|2022-06-14 09:14:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|11
1655198060000|2022-06-14 09:14:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|8
1655198070000|2022-06-14 09:14:30|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|4
1655198080000|2022-06-14 09:14:40|||||||||1
1655198100000|2022-06-14 09:15:00|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|13
1655198110000|2022-06-14 09:15:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|10
1655198120000|2022-06-14 09:15:20|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|14
1655198130000|2022-06-14 09:15:30|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|3
1655198140000|2022-06-14 09:15:40|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|2
1655198150000|2022-06-14 09:15:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1655198170000|2022-06-14 09:16:10|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|3
1655198180000|2022-06-14 09:16:20|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14908.3|14904.3|1
1655198190000|2022-06-14 09:16:30|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|8
1655198210000|2022-06-14 09:16:50|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|8
1655198220000|2022-06-14 09:17:00|14909.8|14905.8|14916.1|14912.1|14917.6|14913.6|14909.8|14905.8|7
1655198230000|2022-06-14 09:17:10|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|11
1655198240000|2022-06-14 09:17:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|1
1655198250000|2022-06-14 09:17:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|1
1655198260000|2022-06-14 09:17:40|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|3
1655198270000|2022-06-14 09:17:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655198280000|2022-06-14 09:18:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|8
1655198290000|2022-06-14 09:18:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655198300000|2022-06-14 09:18:20|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|2
1655198310000|2022-06-14 09:18:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|17
1655198320000|2022-06-14 09:18:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1655198330000|2022-06-14 09:18:50|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|15
1655198340000|2022-06-14 09:19:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|0
1655198350000|2022-06-14 09:19:10|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655198360000|2022-06-14 09:19:20|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|0
1655198370000|2022-06-14 09:19:30|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|2
1655198380000|2022-06-14 09:19:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|3
1655198390000|2022-06-14 09:19:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|1
1655198400000|2022-06-14 09:20:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|0
1655198420000|2022-06-14 09:20:20|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|0
1655198430000|2022-06-14 09:20:30|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|1
1655198440000|2022-06-14 09:20:40|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|4
1655198460000|2022-06-14 09:21:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|8
1655198480000|2022-06-14 09:21:20|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|2
1655198490000|2022-06-14 09:21:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|4
1655198500000|2022-06-14 09:21:40|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|13
1655198520000|2022-06-14 09:22:00|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|3
1655198530000|2022-06-14 09:22:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|10
1655198540000|2022-06-14 09:22:20|14911.4|14907.4|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|6
1655198550000|2022-06-14 09:22:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|3
1655198560000|2022-06-14 09:22:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|3
1655198570000|2022-06-14 09:22:50|14914.5|14910.5|14916.1|14912.1|14917.6|14913.6|14912.9|14908.9|3
1655198580000|2022-06-14 09:23:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|3
1655198590000|2022-06-14 09:23:10|14922.3|14918.3|14917.6|14913.6|14922.3|14918.3|14917.6|14913.6|14
1655198600000|2022-06-14 09:23:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|1
1655198610000|2022-06-14 09:23:30|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1655198620000|2022-06-14 09:23:40|14922.3|14918.3|14920.8|14916.8|14923.9|14919.9|14919.2|14915.2|2
1655198630000|2022-06-14 09:23:50|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655198640000|2022-06-14 09:24:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655198650000|2022-06-14 09:24:10|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|5
1655198660000|2022-06-14 09:24:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|30
1655198670000|2022-06-14 09:24:30|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14919.2|14915.2|4
1655198680000|2022-06-14 09:24:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655198720000|2022-06-14 09:25:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655198730000|2022-06-14 09:25:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655198740000|2022-06-14 09:25:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|4
1655198750000|2022-06-14 09:25:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|7
1655198760000|2022-06-14 09:26:00|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|16
1655198770000|2022-06-14 09:26:10|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|0
1655198780000|2022-06-14 09:26:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655198790000|2022-06-14 09:26:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|2
1655198800000|2022-06-14 09:26:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1655198810000|2022-06-14 09:26:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1655198820000|2022-06-14 09:27:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|6
1655198840000|2022-06-14 09:27:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|17
1655198850000|2022-06-14 09:27:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|10
1655198870000|2022-06-14 09:27:50|||||||||4
1655198880000|2022-06-14 09:28:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|2
1655198900000|2022-06-14 09:28:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1655198910000|2022-06-14 09:28:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1655198920000|2022-06-14 09:28:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655198930000|2022-06-14 09:28:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655198940000|2022-06-14 09:29:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1655198960000|2022-06-14 09:29:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|22
1655198970000|2022-06-14 09:29:30|||||||||3
1655198990000|2022-06-14 09:29:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|7
1655199000000|2022-06-14 09:30:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14
1655199010000|2022-06-14 09:30:10|14927|14923|14927|14923|14928.6|14924.6|14927|14923|13
1655199020000|2022-06-14 09:30:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655199030000|2022-06-14 09:30:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|6
1655199040000|2022-06-14 09:30:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1655199050000|2022-06-14 09:30:50|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|4
1655199060000|2022-06-14 09:31:00|14922.3|14918.3|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|19
1655199070000|2022-06-14 09:31:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1655199080000|2022-06-14 09:31:20|||||||||2
1655199090000|2022-06-14 09:31:30|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|3
1655199100000|2022-06-14 09:31:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|1
1655199110000|2022-06-14 09:31:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|1
1655199120000|2022-06-14 09:32:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|2
1655199130000|2022-06-14 09:32:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655199140000|2022-06-14 09:32:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1655199160000|2022-06-14 09:32:40|||||||||2
1655199170000|2022-06-14 09:32:50|||||||||3
1655199180000|2022-06-14 09:33:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|22
1655199190000|2022-06-14 09:33:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655199200000|2022-06-14 09:33:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655199210000|2022-06-14 09:33:30|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|2
1655199220000|2022-06-14 09:33:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655199230000|2022-06-14 09:33:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655199240000|2022-06-14 09:34:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|9
1655199250000|2022-06-14 09:34:10|14933.3|14929.3|14936.4|14932.4|14936.4|14932.4|14931.7|14927.7|6
1655199260000|2022-06-14 09:34:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655199280000|2022-06-14 09:34:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|2
1655199290000|2022-06-14 09:34:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|2
1655199300000|2022-06-14 09:35:00|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|3
1655199310000|2022-06-14 09:35:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655199320000|2022-06-14 09:35:20|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655199330000|2022-06-14 09:35:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|3
1655199340000|2022-06-14 09:35:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655199350000|2022-06-14 09:35:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|17
1655199360000|2022-06-14 09:36:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|7
1655199380000|2022-06-14 09:36:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|2
1655199390000|2022-06-14 09:36:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|2
1655199400000|2022-06-14 09:36:40|||||||||4
1655199410000|2022-06-14 09:36:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|3
1655199420000|2022-06-14 09:37:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|4
1655199430000|2022-06-14 09:37:10|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|33
1655199440000|2022-06-14 09:37:20|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|4
1655199450000|2022-06-14 09:37:30|||||||||1
1655199460000|2022-06-14 09:37:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1655199470000|2022-06-14 09:37:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655199480000|2022-06-14 09:38:00|14930.1|14926.1|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|8
1655199490000|2022-06-14 09:38:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|10
1655199500000|2022-06-14 09:38:20|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|11
1655199510000|2022-06-14 09:38:30|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|9
1655199520000|2022-06-14 09:38:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|0
1655199530000|2022-06-14 09:38:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|10
1655199540000|2022-06-14 09:39:00|14914.5|14910.5|14916.1|14912.1|14917.6|14913.6|14914.5|14910.5|0
1655199560000|2022-06-14 09:39:20|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|6
1655199570000|2022-06-14 09:39:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|2
1655199590000|2022-06-14 09:39:50|14917.6|14913.6|14920.8|14916.8|14920.8|14916.8|14917.6|14913.6|6
1655199600000|2022-06-14 09:40:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|2
1655199610000|2022-06-14 09:40:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655199620000|2022-06-14 09:40:20|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|7
1655199630000|2022-06-14 09:40:30|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|16
1655199640000|2022-06-14 09:40:40|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|4
1655199650000|2022-06-14 09:40:50|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|20
1655199660000|2022-06-14 09:41:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|3
1655199670000|2022-06-14 09:41:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|15
1655199680000|2022-06-14 09:41:20|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|12
1655199690000|2022-06-14 09:41:30|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|9
1655199700000|2022-06-14 09:41:40|||||||||23
1655199710000|2022-06-14 09:41:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|18
1655199720000|2022-06-14 09:42:00|||||||||1
1655199730000|2022-06-14 09:42:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|19
1655199740000|2022-06-14 09:42:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|6
1655199750000|2022-06-14 09:42:30|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|27
1655199760000|2022-06-14 09:42:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|9
1655199770000|2022-06-14 09:42:50|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|1
1655199780000|2022-06-14 09:43:00|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|8
1655199790000|2022-06-14 09:43:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|15
1655199810000|2022-06-14 09:43:30|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|3
1655199820000|2022-06-14 09:43:40|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|0
1655199830000|2022-06-14 09:43:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|5
1655199840000|2022-06-14 09:44:00|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|6
1655199850000|2022-06-14 09:44:10|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|1
1655199870000|2022-06-14 09:44:30|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|4
1655199880000|2022-06-14 09:44:40|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|5
1655199890000|2022-06-14 09:44:50|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|3
1655199900000|2022-06-14 09:45:00|14902|14898|14902|14898|14902|14898|14900.4|14896.4|2
1655199910000|2022-06-14 09:45:10|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|0
1655199920000|2022-06-14 09:45:20|||||||||2
1655199930000|2022-06-14 09:45:30|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|19
1655199940000|2022-06-14 09:45:40|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|8
1655199950000|2022-06-14 09:45:50|14903.6|14899.6|14908.3|14904.3|14908.3|14904.3|14903.6|14899.6|11
1655199960000|2022-06-14 09:46:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1655199970000|2022-06-14 09:46:10|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|9
1655199980000|2022-06-14 09:46:20|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|14
1655200010000|2022-06-14 09:46:50|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|3
1655200020000|2022-06-14 09:47:00|14908.3|14904.3|14909.8|14905.8|14912.9|14908.9|14908.3|14904.3|15
1655200030000|2022-06-14 09:47:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|2
1655200050000|2022-06-14 09:47:30|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|3
1655200060000|2022-06-14 09:47:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|8
1655200070000|2022-06-14 09:47:50|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|2
1655200080000|2022-06-14 09:48:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|2
1655200090000|2022-06-14 09:48:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|16
1655200100000|2022-06-14 09:48:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|10
1655200110000|2022-06-14 09:48:30|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|13
1655200120000|2022-06-14 09:48:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|25
1655200130000|2022-06-14 09:48:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|6
1655200140000|2022-06-14 09:49:00|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|2
1655200150000|2022-06-14 09:49:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655200160000|2022-06-14 09:49:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1655200170000|2022-06-14 09:49:30|||||||||8
1655200180000|2022-06-14 09:49:40|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|6
1655200190000|2022-06-14 09:49:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|1
1655200210000|2022-06-14 09:50:10|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|5
1655200230000|2022-06-14 09:50:30|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|2
1655200240000|2022-06-14 09:50:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1655200250000|2022-06-14 09:50:50|14923.9|14919.9|14920.8|14916.8|14923.9|14919.9|14920.8|14916.8|11
1655200260000|2022-06-14 09:51:00|14922.3|14918.3|14917.6|14913.6|14922.3|14918.3|14917.6|14913.6|6
1655200270000|2022-06-14 09:51:10|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|9
1655200280000|2022-06-14 09:51:20|||||||||4
1655200290000|2022-06-14 09:51:30|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|4
1655200300000|2022-06-14 09:51:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655200320000|2022-06-14 09:52:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|9
1655200330000|2022-06-14 09:52:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|7
1655200340000|2022-06-14 09:52:20|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|5
1655200350000|2022-06-14 09:52:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1655200360000|2022-06-14 09:52:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|9
1655200380000|2022-06-14 09:53:00|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|7
1655200390000|2022-06-14 09:53:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|7
1655200410000|2022-06-14 09:53:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|8
1655200430000|2022-06-14 09:53:50|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|8
1655200440000|2022-06-14 09:54:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|7
1655200450000|2022-06-14 09:54:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|1
1655200460000|2022-06-14 09:54:20|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|1
1655200480000|2022-06-14 09:54:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|1
1655200490000|2022-06-14 09:54:50|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655200500000|2022-06-14 09:55:00|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|5
1655200510000|2022-06-14 09:55:10|||||||||2
1655200520000|2022-06-14 09:55:20|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|2
1655200530000|2022-06-14 09:55:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|2
1655200540000|2022-06-14 09:55:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1655200550000|2022-06-14 09:55:50|14933.3|14929.3|14939.5|14935.5|14939.5|14935.5|14933.3|14929.3|15
1655200560000|2022-06-14 09:56:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655200590000|2022-06-14 09:56:30|||||||||7
1655200600000|2022-06-14 09:56:40|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1655200610000|2022-06-14 09:56:50|||||||||3
1655200620000|2022-06-14 09:57:00|||||||||6
1655200640000|2022-06-14 09:57:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|23
1655200680000|2022-06-14 09:58:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655200700000|2022-06-14 09:58:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|32
1655200710000|2022-06-14 09:58:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|34
1655200720000|2022-06-14 09:58:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|15
1655200730000|2022-06-14 09:58:50|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|34
1655200740000|2022-06-14 09:59:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|17
1655200750000|2022-06-14 09:59:10|||||||||1
1655200760000|2022-06-14 09:59:20|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|9
1655200770000|2022-06-14 09:59:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1655200780000|2022-06-14 09:59:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|21
1655200800000|2022-06-14 10:00:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|14
1655200810000|2022-06-14 10:00:10|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|18
1655200820000|2022-06-14 10:00:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|18
1655200830000|2022-06-14 10:00:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|14
1655200840000|2022-06-14 10:00:40|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|2
1655200850000|2022-06-14 10:00:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655200860000|2022-06-14 10:01:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|5
1655200880000|2022-06-14 10:01:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|48
1655200890000|2022-06-14 10:01:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|11
1655200910000|2022-06-14 10:01:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|16
1655200920000|2022-06-14 10:02:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1655200940000|2022-06-14 10:02:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|19
1655200970000|2022-06-14 10:02:50|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|12
1655201000000|2022-06-14 10:03:20|||||||||4
1655201010000|2022-06-14 10:03:30|||||||||13
1655201030000|2022-06-14 10:03:50|||||||||7
1655201040000|2022-06-14 10:04:00|||||||||31
1655201060000|2022-06-14 10:04:20|||||||||22
1655201080000|2022-06-14 10:04:40|||||||||5
1655201090000|2022-06-14 10:04:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|22
1655201100000|2022-06-14 10:05:00|||||||||6
1655201110000|2022-06-14 10:05:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655201120000|2022-06-14 10:05:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|11
1655201130000|2022-06-14 10:05:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|25
1655201140000|2022-06-14 10:05:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|14
1655201150000|2022-06-14 10:05:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1655201160000|2022-06-14 10:06:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|2
1655201170000|2022-06-14 10:06:10|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1655201180000|2022-06-14 10:06:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655201200000|2022-06-14 10:06:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1655201210000|2022-06-14 10:06:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655201230000|2022-06-14 10:07:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|20
1655201250000|2022-06-14 10:07:30|||||||||3
1655201260000|2022-06-14 10:07:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1655201270000|2022-06-14 10:07:50|||||||||2
1655201280000|2022-06-14 10:08:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655201290000|2022-06-14 10:08:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655201300000|2022-06-14 10:08:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|7
1655201310000|2022-06-14 10:08:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|6
1655201320000|2022-06-14 10:08:40|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|6
1655201330000|2022-06-14 10:08:50|||||||||3
1655201350000|2022-06-14 10:09:10|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1655201360000|2022-06-14 10:09:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|60
1655201370000|2022-06-14 10:09:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1655201380000|2022-06-14 10:09:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1655201390000|2022-06-14 10:09:50|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|12
1655201400000|2022-06-14 10:10:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|9
1655201410000|2022-06-14 10:10:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|10
1655201420000|2022-06-14 10:10:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|5
1655201440000|2022-06-14 10:10:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1655201450000|2022-06-14 10:10:50|||||||||5
1655201460000|2022-06-14 10:11:00|||||||||2
1655201470000|2022-06-14 10:11:10|||||||||1
1655201480000|2022-06-14 10:11:20|||||||||1
1655201490000|2022-06-14 10:11:30|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|25
1655201500000|2022-06-14 10:11:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|3
1655201510000|2022-06-14 10:11:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1655201520000|2022-06-14 10:12:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655201530000|2022-06-14 10:12:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1655201540000|2022-06-14 10:12:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|6
1655201550000|2022-06-14 10:12:30|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|5
1655201560000|2022-06-14 10:12:40|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1655201570000|2022-06-14 10:12:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|8
1655201590000|2022-06-14 10:13:10|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|13
1655201620000|2022-06-14 10:13:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|5
1655201630000|2022-06-14 10:13:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|7
1655201640000|2022-06-14 10:14:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|6
1655201660000|2022-06-14 10:14:20|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|8
1655201670000|2022-06-14 10:14:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|1
1655201690000|2022-06-14 10:14:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|18
1655201700000|2022-06-14 10:15:00|||||||||67
1655201710000|2022-06-14 10:15:10|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|4
1655201720000|2022-06-14 10:15:20|||||||||6
1655201730000|2022-06-14 10:15:30|||||||||1
1655201750000|2022-06-14 10:15:50|||||||||27
1655201760000|2022-06-14 10:16:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|7
1655201770000|2022-06-14 10:16:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1655201790000|2022-06-14 10:16:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|8
1655201800000|2022-06-14 10:16:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1655201810000|2022-06-14 10:16:50|||||||||3
1655201820000|2022-06-14 10:17:00|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|10
1655201830000|2022-06-14 10:17:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|1
1655201840000|2022-06-14 10:17:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655201850000|2022-06-14 10:17:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1655201870000|2022-06-14 10:17:50|||||||||3
1655201880000|2022-06-14 10:18:00|||||||||5
1655201890000|2022-06-14 10:18:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1655201900000|2022-06-14 10:18:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655201910000|2022-06-14 10:18:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1655201920000|2022-06-14 10:18:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1655201930000|2022-06-14 10:18:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|6
1655201940000|2022-06-14 10:19:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|6
1655201950000|2022-06-14 10:19:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1655201960000|2022-06-14 10:19:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|3
1655201970000|2022-06-14 10:19:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|0
1655201980000|2022-06-14 10:19:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1655201990000|2022-06-14 10:19:50|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1655202000000|2022-06-14 10:20:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1655202020000|2022-06-14 10:20:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1655202030000|2022-06-14 10:20:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1655202050000|2022-06-14 10:20:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1655202060000|2022-06-14 10:21:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1655202070000|2022-06-14 10:21:10|||||||||1
1655202080000|2022-06-14 10:21:20|||||||||5
1655202090000|2022-06-14 10:21:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655202100000|2022-06-14 10:21:40|||||||||3
1655202110000|2022-06-14 10:21:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|7
1655202120000|2022-06-14 10:22:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655202130000|2022-06-14 10:22:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655202140000|2022-06-14 10:22:20|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|13
1655202150000|2022-06-14 10:22:30|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|9
1655202160000|2022-06-14 10:22:40|||||||||7
1655202170000|2022-06-14 10:22:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|8
1655202180000|2022-06-14 10:23:00|||||||||8
1655202190000|2022-06-14 10:23:10|||||||||2
1655202200000|2022-06-14 10:23:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|65
1655202210000|2022-06-14 10:23:30|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|9
1655202220000|2022-06-14 10:23:40|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|12
1655202230000|2022-06-14 10:23:50|14970.8|14966.8|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|4
1655202240000|2022-06-14 10:24:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|4
1655202260000|2022-06-14 10:24:20|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|33
1655202270000|2022-06-14 10:24:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|6
1655202280000|2022-06-14 10:24:40|||||||||20
1655202290000|2022-06-14 10:24:50|||||||||2
1655202300000|2022-06-14 10:25:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|17
1655202310000|2022-06-14 10:25:10|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1655202320000|2022-06-14 10:25:20|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|5
1655202330000|2022-06-14 10:25:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1655202350000|2022-06-14 10:25:50|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|2
1655202360000|2022-06-14 10:26:00|||||||||3
1655202370000|2022-06-14 10:26:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|2
1655202380000|2022-06-14 10:26:20|||||||||4
1655202400000|2022-06-14 10:26:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|2
1655202410000|2022-06-14 10:26:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1655202420000|2022-06-14 10:27:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655202430000|2022-06-14 10:27:10|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|5
1655202440000|2022-06-14 10:27:20|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1655202460000|2022-06-14 10:27:40|||||||||3
1655202470000|2022-06-14 10:27:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1655202480000|2022-06-14 10:28:00|14977|14973|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|1
1655202490000|2022-06-14 10:28:10|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|14
1655202510000|2022-06-14 10:28:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|11
1655202520000|2022-06-14 10:28:40|14977|14973|14977|14973|14977|14973|14975.4|14971.4|2
1655202530000|2022-06-14 10:28:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655202540000|2022-06-14 10:29:00|14977|14973|14977|14973|14977|14973|14975.4|14971.4|0
1655202550000|2022-06-14 10:29:10|14978.6|14974.6|14983.3|14979.3|14983.3|14979.3|14978.6|14974.6|3
1655202560000|2022-06-14 10:29:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655202570000|2022-06-14 10:29:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|5
1655202580000|2022-06-14 10:29:40|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|3
1655202590000|2022-06-14 10:29:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|2
1655202600000|2022-06-14 10:30:00|14975.4|14971.4|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|8
1655202610000|2022-06-14 10:30:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655202620000|2022-06-14 10:30:20|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|4
1655202630000|2022-06-14 10:30:30|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|7
1655202640000|2022-06-14 10:30:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1655202660000|2022-06-14 10:31:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|27
1655202670000|2022-06-14 10:31:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|6
1655202690000|2022-06-14 10:31:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|41
1655202700000|2022-06-14 10:31:40|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|47
1655202710000|2022-06-14 10:31:50|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|21
1655202720000|2022-06-14 10:32:00|14958.3|14954.3|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|19
1655202730000|2022-06-14 10:32:10|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|11
1655202740000|2022-06-14 10:32:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|44
1655202750000|2022-06-14 10:32:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655202760000|2022-06-14 10:32:40|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|15
1655202770000|2022-06-14 10:32:50|||||||||26
1655202790000|2022-06-14 10:33:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655202810000|2022-06-14 10:33:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|9
1655202820000|2022-06-14 10:33:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|6
1655202830000|2022-06-14 10:33:50|||||||||1
1655202840000|2022-06-14 10:34:00|14953.6|14949.6|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|28
1655202850000|2022-06-14 10:34:10|||||||||11
1655202860000|2022-06-14 10:34:20|||||||||1
1655202870000|2022-06-14 10:34:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|9
1655202880000|2022-06-14 10:34:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655202890000|2022-06-14 10:34:50|||||||||1
1655202910000|2022-06-14 10:35:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655202920000|2022-06-14 10:35:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1655202930000|2022-06-14 10:35:30|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|3
1655202940000|2022-06-14 10:35:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|3
1655202950000|2022-06-14 10:35:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|9
1655202960000|2022-06-14 10:36:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|7
1655202970000|2022-06-14 10:36:10|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|6
1655202980000|2022-06-14 10:36:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|21
1655202990000|2022-06-14 10:36:30|14944.2|14940.2|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|13
1655203000000|2022-06-14 10:36:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|8
1655203020000|2022-06-14 10:37:00|14944.2|14940.2|14936.4|14932.4|14944.2|14940.2|14936.4|14932.4|18
1655203030000|2022-06-14 10:37:10|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|9
1655203040000|2022-06-14 10:37:20|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|7
1655203050000|2022-06-14 10:37:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|9
1655203060000|2022-06-14 10:37:40|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|56
1655203070000|2022-06-14 10:37:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655203080000|2022-06-14 10:38:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|2
1655203090000|2022-06-14 10:38:10|14937.9|14933.9|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|7
1655203100000|2022-06-14 10:38:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|20
1655203110000|2022-06-14 10:38:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655203120000|2022-06-14 10:38:40|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1655203130000|2022-06-14 10:38:50|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|4
1655203140000|2022-06-14 10:39:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|13
1655203150000|2022-06-14 10:39:10|14947.3|14943.3|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|36
1655203160000|2022-06-14 10:39:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14945.8|14941.8|13
1655203170000|2022-06-14 10:39:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655203180000|2022-06-14 10:39:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|15
1655203190000|2022-06-14 10:39:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|5
1655203200000|2022-06-14 10:40:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|12
1655203210000|2022-06-14 10:40:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|6
1655203220000|2022-06-14 10:40:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|11
1655203230000|2022-06-14 10:40:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|11
1655203270000|2022-06-14 10:41:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|6
1655203280000|2022-06-14 10:41:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|2
1655203290000|2022-06-14 10:41:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655203300000|2022-06-14 10:41:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1655203320000|2022-06-14 10:42:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|14
1655203330000|2022-06-14 10:42:10|||||||||2
1655203340000|2022-06-14 10:42:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655203350000|2022-06-14 10:42:30|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|10
1655203360000|2022-06-14 10:42:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|10
1655203370000|2022-06-14 10:42:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|12
1655203380000|2022-06-14 10:43:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|3
1655203390000|2022-06-14 10:43:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|0
1655203400000|2022-06-14 10:43:20|14941.1|14937.1|14939.5|14935.5|14942.6|14938.6|14937.9|14933.9|19
1655203410000|2022-06-14 10:43:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655203430000|2022-06-14 10:43:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|10
1655203440000|2022-06-14 10:44:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|4
1655203450000|2022-06-14 10:44:10|||||||||1
1655203460000|2022-06-14 10:44:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|5
1655203470000|2022-06-14 10:44:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|17
1655203480000|2022-06-14 10:44:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1655203490000|2022-06-14 10:44:50|||||||||5
1655203500000|2022-06-14 10:45:00|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|6
1655203510000|2022-06-14 10:45:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1655203520000|2022-06-14 10:45:20|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|7
1655203530000|2022-06-14 10:45:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|4
1655203540000|2022-06-14 10:45:40|14925.4|14921.4|14930.1|14926.1|14930.1|14926.1|14925.4|14921.4|11
1655203550000|2022-06-14 10:45:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1655203560000|2022-06-14 10:46:00|||||||||13
1655203570000|2022-06-14 10:46:10|14930.1|14926.1|14933.3|14929.3|14933.3|14929.3|14930.1|14926.1|3
1655203580000|2022-06-14 10:46:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655203590000|2022-06-14 10:46:30|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|5
1655203600000|2022-06-14 10:46:40|||||||||4
1655203620000|2022-06-14 10:47:00|||||||||27
1655203630000|2022-06-14 10:47:10|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|4
1655203640000|2022-06-14 10:47:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1655203650000|2022-06-14 10:47:30|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|5
1655203660000|2022-06-14 10:47:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|4
1655203670000|2022-06-14 10:47:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655203680000|2022-06-14 10:48:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1655203690000|2022-06-14 10:48:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655203700000|2022-06-14 10:48:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1655203710000|2022-06-14 10:48:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1655203730000|2022-06-14 10:48:50|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|4
1655203740000|2022-06-14 10:49:00|14934.8|14930.8|14927|14923|14934.8|14930.8|14927|14923|5
1655203750000|2022-06-14 10:49:10|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655203760000|2022-06-14 10:49:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655203780000|2022-06-14 10:49:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|28
1655203800000|2022-06-14 10:50:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|9
1655203810000|2022-06-14 10:50:10|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14930.1|14926.1|7
1655203820000|2022-06-14 10:50:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|1
1655203830000|2022-06-14 10:50:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1655203850000|2022-06-14 10:50:50|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|1
1655203860000|2022-06-14 10:51:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1655203870000|2022-06-14 10:51:10|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|4
1655203880000|2022-06-14 10:51:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655203910000|2022-06-14 10:51:50|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1655203920000|2022-06-14 10:52:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|3
1655203930000|2022-06-14 10:52:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655203940000|2022-06-14 10:52:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|7
1655203950000|2022-06-14 10:52:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655203970000|2022-06-14 10:52:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1655204000000|2022-06-14 10:53:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1655204010000|2022-06-14 10:53:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1655204020000|2022-06-14 10:53:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|9
1655204030000|2022-06-14 10:53:50|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|21
1655204040000|2022-06-14 10:54:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|14
1655204050000|2022-06-14 10:54:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|8
1655204060000|2022-06-14 10:54:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|4
1655204070000|2022-06-14 10:54:30|||||||||4
1655204080000|2022-06-14 10:54:40|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|16
1655204100000|2022-06-14 10:55:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|5
1655204110000|2022-06-14 10:55:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655204120000|2022-06-14 10:55:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655204140000|2022-06-14 10:55:40|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|16
1655204160000|2022-06-14 10:56:00|||||||||8
1655204170000|2022-06-14 10:56:10|||||||||3
1655204180000|2022-06-14 10:56:20|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|6
1655204190000|2022-06-14 10:56:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|13
1655204200000|2022-06-14 10:56:40|||||||||4
1655204210000|2022-06-14 10:56:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|7
1655204230000|2022-06-14 10:57:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|12
1655204240000|2022-06-14 10:57:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655204250000|2022-06-14 10:57:30|||||||||1
1655204260000|2022-06-14 10:57:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655204280000|2022-06-14 10:58:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655204290000|2022-06-14 10:58:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|7
1655204300000|2022-06-14 10:58:20|||||||||8
1655204310000|2022-06-14 10:58:30|||||||||10
1655204320000|2022-06-14 10:58:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|11
1655204330000|2022-06-14 10:58:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|18
1655204340000|2022-06-14 10:59:00|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|16
1655204350000|2022-06-14 10:59:10|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|20
1655204360000|2022-06-14 10:59:20|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|13
1655204370000|2022-06-14 10:59:30|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|17
1655204380000|2022-06-14 10:59:40|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|13
1655204390000|2022-06-14 10:59:50|14973.9|14969.9|14984.8|14980.8|14984.8|14980.8|14973.9|14969.9|30
1655204400000|2022-06-14 11:00:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|35
1655204410000|2022-06-14 11:00:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|19
1655204420000|2022-06-14 11:00:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|15
1655204430000|2022-06-14 11:00:30|14980.1|14976.1|14983.3|14979.3|14983.3|14979.3|14980.1|14976.1|10
1655204440000|2022-06-14 11:00:40|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|14
1655204450000|2022-06-14 11:00:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|18
1655204460000|2022-06-14 11:01:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|4
1655204470000|2022-06-14 11:01:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|3
1655204480000|2022-06-14 11:01:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|19
1655204490000|2022-06-14 11:01:30|14973.9|14969.9|14970.8|14966.8|14973.9|14969.9|14970.8|14966.8|6
1655204500000|2022-06-14 11:01:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1655204520000|2022-06-14 11:02:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|3
1655204540000|2022-06-14 11:02:20|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1655204550000|2022-06-14 11:02:30|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|2
1655204560000|2022-06-14 11:02:40|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14967.6|14963.6|12
1655204570000|2022-06-14 11:02:50|||||||||7
1655204590000|2022-06-14 11:03:10|||||||||2
1655204600000|2022-06-14 11:03:20|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|7
1655204610000|2022-06-14 11:03:30|14973.9|14969.9|14966.1|14962.1|14973.9|14969.9|14966.1|14962.1|51
1655204620000|2022-06-14 11:03:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|25
1655204630000|2022-06-14 11:03:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|6
1655204640000|2022-06-14 11:04:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|4
1655204650000|2022-06-14 11:04:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|4
1655204660000|2022-06-14 11:04:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1655204670000|2022-06-14 11:04:30|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|3
1655204700000|2022-06-14 11:05:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|9
1655204710000|2022-06-14 11:05:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|5
1655204720000|2022-06-14 11:05:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|16
1655204740000|2022-06-14 11:05:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|19
1655204750000|2022-06-14 11:05:50|||||||||6
1655204760000|2022-06-14 11:06:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|18
1655204770000|2022-06-14 11:06:10|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|19
1655204780000|2022-06-14 11:06:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|1
1655204790000|2022-06-14 11:06:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1655204800000|2022-06-14 11:06:40|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|6
1655204810000|2022-06-14 11:06:50|||||||||1
1655204820000|2022-06-14 11:07:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|9
1655204830000|2022-06-14 11:07:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|6
1655204840000|2022-06-14 11:07:20|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|8
1655204850000|2022-06-14 11:07:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1655204860000|2022-06-14 11:07:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1655204870000|2022-06-14 11:07:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655204890000|2022-06-14 11:08:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|8
1655204900000|2022-06-14 11:08:20|14955.1|14951.1|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|5
1655204910000|2022-06-14 11:08:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1655204930000|2022-06-14 11:08:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|7
1655204940000|2022-06-14 11:09:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|23
1655204950000|2022-06-14 11:09:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|23
1655204970000|2022-06-14 11:09:30|14937.9|14933.9|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|9
1655204980000|2022-06-14 11:09:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|3
1655204990000|2022-06-14 11:09:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1655205000000|2022-06-14 11:10:00|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|12
1655205010000|2022-06-14 11:10:10|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|22
1655205020000|2022-06-14 11:10:20|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655205030000|2022-06-14 11:10:30|14933.3|14929.3|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|35
1655205040000|2022-06-14 11:10:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|11
1655205050000|2022-06-14 11:10:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1655205060000|2022-06-14 11:11:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1655205070000|2022-06-14 11:11:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|3
1655205080000|2022-06-14 11:11:20|14927|14923|14925.4|14921.4|14927|14923|14923.9|14919.9|27
1655205090000|2022-06-14 11:11:30|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|10
1655205100000|2022-06-14 11:11:40|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|20
1655205110000|2022-06-14 11:11:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|21
1655205120000|2022-06-14 11:12:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|7
1655205130000|2022-06-14 11:12:10|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|15
1655205140000|2022-06-14 11:12:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|9
1655205150000|2022-06-14 11:12:30|14922.3|14918.3|14927|14923|14927|14923|14922.3|14918.3|5
1655205160000|2022-06-14 11:12:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1655205180000|2022-06-14 11:13:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1655205200000|2022-06-14 11:13:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|7
1655205210000|2022-06-14 11:13:30|14933.3|14929.3|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|14
1655205220000|2022-06-14 11:13:40|||||||||5
1655205240000|2022-06-14 11:14:00|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|22
1655205250000|2022-06-14 11:14:10|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|11
1655205260000|2022-06-14 11:14:20|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|6
1655205270000|2022-06-14 11:14:30|14925.4|14921.4|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|14
1655205280000|2022-06-14 11:14:40|||||||||9
1655205290000|2022-06-14 11:14:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655205310000|2022-06-14 11:15:10|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|17
1655205320000|2022-06-14 11:15:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|12
1655205330000|2022-06-14 11:15:30|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|10
1655205340000|2022-06-14 11:15:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|7
1655205350000|2022-06-14 11:15:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|8
1655205360000|2022-06-14 11:16:00|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|26
1655205370000|2022-06-14 11:16:10|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|47
1655205380000|2022-06-14 11:16:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|19
1655205390000|2022-06-14 11:16:30|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|49
1655205400000|2022-06-14 11:16:40|14908.3|14904.3|14902|14898|14908.3|14904.3|14902|14898|41
1655205410000|2022-06-14 11:16:50|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14895.8|14891.8|22
1655205420000|2022-06-14 11:17:00|14894.2|14890.2|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|34
1655205430000|2022-06-14 11:17:10|||||||||25
1655205440000|2022-06-14 11:17:20|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|30
1655205450000|2022-06-14 11:17:30|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14891.1|14887.1|32
1655205460000|2022-06-14 11:17:40|14897.3|14893.3|14900.4|14896.4|14902|14898|14897.3|14893.3|24
1655205480000|2022-06-14 11:18:00|14898.9|14894.9|14900.4|14896.4|14905.1|14901.1|14898.9|14894.9|14
1655205490000|2022-06-14 11:18:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|32
1655205500000|2022-06-14 11:18:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|19
1655205510000|2022-06-14 11:18:30|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|14
1655205520000|2022-06-14 11:18:40|14898.9|14894.9|14894.2|14890.2|14898.9|14894.9|14892.6|14888.6|23
1655205530000|2022-06-14 11:18:50|14891.1|14887.1|14884.8|14880.8|14891.1|14887.1|14884.8|14880.8|26
1655205540000|2022-06-14 11:19:00|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|12
1655205550000|2022-06-14 11:19:10|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|7
1655205560000|2022-06-14 11:19:20|14886.4|14882.4|14886.4|14882.4|14891.1|14887.1|14884.8|14880.8|25
1655205570000|2022-06-14 11:19:30|14887.9|14883.9|14889.5|14885.5|14891.1|14887.1|14887.9|14883.9|18
1655205580000|2022-06-14 11:19:40|14891.1|14887.1|14881.7|14877.7|14891.1|14887.1|14881.7|14877.7|26
1655205590000|2022-06-14 11:19:50|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|11
1655205600000|2022-06-14 11:20:00|14884.8|14880.8|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|44
1655205610000|2022-06-14 11:20:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|8
1655205620000|2022-06-14 11:20:20|14887.9|14883.9|14892.6|14888.6|14892.6|14888.6|14887.9|14883.9|26
1655205630000|2022-06-14 11:20:30|14891.1|14887.1|14878.6|14874.6|14894.2|14890.2|14878.6|14874.6|68
1655205640000|2022-06-14 11:20:40|14880.1|14876.1|14875.4|14871.4|14880.1|14876.1|14875.4|14871.4|17
1655205650000|2022-06-14 11:20:50|14877|14873|14877|14873|14877|14873|14875.4|14871.4|9
1655205660000|2022-06-14 11:21:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|23
1655205670000|2022-06-14 11:21:10|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14862.9|14858.9|26
1655205680000|2022-06-14 11:21:20|14869.2|14865.2|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|32
1655205690000|2022-06-14 11:21:30|14870.8|14866.8|14872.3|14868.3|14875.4|14871.4|14870.8|14866.8|2
1655205700000|2022-06-14 11:21:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|7
1655205710000|2022-06-14 11:21:50|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|23
1655205720000|2022-06-14 11:22:00|14870.8|14866.8|14873.9|14869.9|14875.4|14871.4|14870.8|14866.8|26
1655205730000|2022-06-14 11:22:10|14872.3|14868.3|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|2
1655205740000|2022-06-14 11:22:20|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|12
1655205750000|2022-06-14 11:22:30|14867.6|14863.6|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|20
1655205760000|2022-06-14 11:22:40|14862.9|14858.9|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|18
1655205780000|2022-06-14 11:23:00|14859.8|14855.8|14850.4|14846.4|14862.9|14858.9|14850.4|14846.4|81
1655205790000|2022-06-14 11:23:10|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|34
1655205800000|2022-06-14 11:23:20|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|14
1655205810000|2022-06-14 11:23:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|7
1655205820000|2022-06-14 11:23:40|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|28
1655205830000|2022-06-14 11:23:50|14856.7|14852.7|14853.6|14849.6|14859.8|14855.8|14852|14848|5
1655205840000|2022-06-14 11:24:00|14852|14848|14859.8|14855.8|14861.4|14857.4|14852|14848|43
1655205850000|2022-06-14 11:24:10|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|22
1655205860000|2022-06-14 11:24:20|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|39
1655205870000|2022-06-14 11:24:30|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|22
1655205880000|2022-06-14 11:24:40|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|18
1655205890000|2022-06-14 11:24:50|||||||||6
1655205900000|2022-06-14 11:25:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14850.4|14846.4|30
1655205910000|2022-06-14 11:25:10|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|23
1655205920000|2022-06-14 11:25:20|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|13
1655205930000|2022-06-14 11:25:30|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|6
1655205940000|2022-06-14 11:25:40|14853.6|14849.6|14858.3|14854.3|14858.3|14854.3|14853.6|14849.6|4
1655205950000|2022-06-14 11:25:50|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|6
1655205960000|2022-06-14 11:26:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|65
1655205970000|2022-06-14 11:26:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|25
1655205980000|2022-06-14 11:26:20|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|25
1655206000000|2022-06-14 11:26:40|||||||||7
1655206020000|2022-06-14 11:27:00|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|38
1655206030000|2022-06-14 11:27:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|33
1655206040000|2022-06-14 11:27:20|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|13
1655206050000|2022-06-14 11:27:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|1
1655206060000|2022-06-14 11:27:40|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|80
1655206070000|2022-06-14 11:27:50|14852|14848|14847.3|14843.3|14852|14848|14847.3|14843.3|21
1655206080000|2022-06-14 11:28:00|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|12
1655206090000|2022-06-14 11:28:10|14845.8|14841.8|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|21
1655206100000|2022-06-14 11:28:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|5
1655206110000|2022-06-14 11:28:30|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|38
1655206120000|2022-06-14 11:28:40|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|6
1655206130000|2022-06-14 11:28:50|14839.5|14835.5|14845.8|14841.8|14847.3|14843.3|14839.5|14835.5|74
1655206140000|2022-06-14 11:29:00|14847.3|14843.3|14850.4|14846.4|14852|14848|14847.3|14843.3|13
1655206150000|2022-06-14 11:29:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|23
1655206160000|2022-06-14 11:29:20|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|59
1655206170000|2022-06-14 11:29:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|17
1655206180000|2022-06-14 11:29:40|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655206190000|2022-06-14 11:29:50|14844.2|14840.2|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|9
1655206200000|2022-06-14 11:30:00|14841.1|14837.1|14856.7|14852.7|14856.7|14852.7|14841.1|14837.1|46
1655206210000|2022-06-14 11:30:10|14859.8|14855.8|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|30
1655206220000|2022-06-14 11:30:20|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|6
1655206230000|2022-06-14 11:30:30|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|16
1655206240000|2022-06-14 11:30:40|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|27
1655206250000|2022-06-14 11:30:50|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|2
1655206260000|2022-06-14 11:31:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|20
1655206270000|2022-06-14 11:31:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|10
1655206280000|2022-06-14 11:31:20|14877|14873|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|18
1655206290000|2022-06-14 11:31:30|14886.4|14882.4|14884.8|14880.8|14889.5|14885.5|14884.8|14880.8|25
1655206300000|2022-06-14 11:31:40|14886.4|14882.4|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|17
1655206310000|2022-06-14 11:31:50|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14877|14873|16
1655206320000|2022-06-14 11:32:00|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|10
1655206330000|2022-06-14 11:32:10|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|5
1655206340000|2022-06-14 11:32:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|4
1655206350000|2022-06-14 11:32:30|14883.3|14879.3|14883.3|14879.3|14884.8|14880.8|14880.1|14876.1|19
1655206360000|2022-06-14 11:32:40|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14878.6|14874.6|5
1655206370000|2022-06-14 11:32:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14870.8|14866.8|18
1655206380000|2022-06-14 11:33:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|11
1655206390000|2022-06-14 11:33:10|14878.6|14874.6|14877|14873|14878.6|14874.6|14875.4|14871.4|7
1655206400000|2022-06-14 11:33:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14877|14873|7
1655206410000|2022-06-14 11:33:30|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|26
1655206420000|2022-06-14 11:33:40|||||||||5
1655206430000|2022-06-14 11:33:50|14872.3|14868.3|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|14
1655206440000|2022-06-14 11:34:00|||||||||7
1655206450000|2022-06-14 11:34:10|14870.8|14866.8|14862.9|14858.9|14870.8|14866.8|14862.9|14858.9|21
1655206460000|2022-06-14 11:34:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|27
1655206470000|2022-06-14 11:34:30|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|14
1655206480000|2022-06-14 11:34:40|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|6
1655206490000|2022-06-14 11:34:50|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|9
1655206500000|2022-06-14 11:35:00|14864.5|14860.5|14861.4|14857.4|14866.1|14862.1|14861.4|14857.4|12
1655206510000|2022-06-14 11:35:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|11
1655206520000|2022-06-14 11:35:20|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14850.4|14846.4|36
1655206530000|2022-06-14 11:35:30|14852|14848|14850.4|14846.4|14853.6|14849.6|14848.9|14844.9|21
1655206540000|2022-06-14 11:35:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|3
1655206550000|2022-06-14 11:35:50|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|6
1655206560000|2022-06-14 11:36:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|10
1655206570000|2022-06-14 11:36:10|14853.6|14849.6|14858.3|14854.3|14859.8|14855.8|14852|14848|63
1655206580000|2022-06-14 11:36:20|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|7
1655206590000|2022-06-14 11:36:30|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|24
1655206600000|2022-06-14 11:36:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1655206610000|2022-06-14 11:36:50|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|26
1655206620000|2022-06-14 11:37:00|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14858.3|14854.3|16
1655206630000|2022-06-14 11:37:10|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|12
1655206640000|2022-06-14 11:37:20|14866.1|14862.1|14862.9|14858.9|14867.6|14863.6|14862.9|14858.9|20
1655206650000|2022-06-14 11:37:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|16
1655206660000|2022-06-14 11:37:40|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14862.9|14858.9|48
1655206670000|2022-06-14 11:37:50|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|9
1655206680000|2022-06-14 11:38:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|27
1655206690000|2022-06-14 11:38:10|||||||||11
1655206700000|2022-06-14 11:38:20|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|3
1655206710000|2022-06-14 11:38:30|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|7
1655206720000|2022-06-14 11:38:40|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|11
1655206730000|2022-06-14 11:38:50|14875.4|14871.4|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|17
1655206740000|2022-06-14 11:39:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|16
1655206750000|2022-06-14 11:39:10|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|6
1655206760000|2022-06-14 11:39:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|2
1655206770000|2022-06-14 11:39:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|1
1655206780000|2022-06-14 11:39:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|4
1655206790000|2022-06-14 11:39:50|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|5
1655206800000|2022-06-14 11:40:00|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|31
1655206810000|2022-06-14 11:40:10|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|3
1655206820000|2022-06-14 11:40:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|6
1655206830000|2022-06-14 11:40:30|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|7
1655206840000|2022-06-14 11:40:40|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|10
1655206850000|2022-06-14 11:40:50|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|4
1655206860000|2022-06-14 11:41:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|7
1655206870000|2022-06-14 11:41:10|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|1
1655206880000|2022-06-14 11:41:20|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|13
1655206890000|2022-06-14 11:41:30|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|8
1655206910000|2022-06-14 11:41:50|14877|14873|14877|14873|14877|14873|14877|14873|13
1655206920000|2022-06-14 11:42:00|14878.6|14874.6|14887.9|14883.9|14887.9|14883.9|14878.6|14874.6|35
1655206930000|2022-06-14 11:42:10|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|8
1655206940000|2022-06-14 11:42:20|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|0
1655206950000|2022-06-14 11:42:30|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|1
1655206970000|2022-06-14 11:42:50|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|4
1655206980000|2022-06-14 11:43:00|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|27
1655206990000|2022-06-14 11:43:10|14886.4|14882.4|14887.9|14883.9|14889.5|14885.5|14886.4|14882.4|15
1655207010000|2022-06-14 11:43:30|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|35
1655207020000|2022-06-14 11:43:40|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|8
1655207030000|2022-06-14 11:43:50|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|18
1655207040000|2022-06-14 11:44:00|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|12
1655207050000|2022-06-14 11:44:10|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|12
1655207060000|2022-06-14 11:44:20|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|0
1655207070000|2022-06-14 11:44:30|||||||||3
1655207080000|2022-06-14 11:44:40|||||||||32
1655207100000|2022-06-14 11:45:00|14881.7|14877.7|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|31
1655207110000|2022-06-14 11:45:10|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|11
1655207120000|2022-06-14 11:45:20|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14869.2|14865.2|25
1655207130000|2022-06-14 11:45:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|1
1655207140000|2022-06-14 11:45:40|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|14
1655207150000|2022-06-14 11:45:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|6
1655207160000|2022-06-14 11:46:00|14875.4|14871.4|14877|14873|14877|14873|14875.4|14871.4|22
1655207170000|2022-06-14 11:46:10|14878.6|14874.6|14870.8|14866.8|14878.6|14874.6|14870.8|14866.8|54
1655207180000|2022-06-14 11:46:20|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|13
1655207190000|2022-06-14 11:46:30|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|3
1655207200000|2022-06-14 11:46:40|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|16
1655207210000|2022-06-14 11:46:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|26
1655207220000|2022-06-14 11:47:00|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|2
1655207230000|2022-06-14 11:47:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|16
1655207240000|2022-06-14 11:47:20|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|12
1655207250000|2022-06-14 11:47:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14
1655207260000|2022-06-14 11:47:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|7
1655207270000|2022-06-14 11:47:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|25
1655207280000|2022-06-14 11:48:00|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|19
1655207290000|2022-06-14 11:48:10|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|2
1655207300000|2022-06-14 11:48:20|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|15
1655207310000|2022-06-14 11:48:30|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|1
1655207320000|2022-06-14 11:48:40|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|43
1655207330000|2022-06-14 11:48:50|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|22
1655207340000|2022-06-14 11:49:00|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14861.4|14857.4|20
1655207350000|2022-06-14 11:49:10|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|12
1655207360000|2022-06-14 11:49:20|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|3
1655207370000|2022-06-14 11:49:30|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|6
1655207380000|2022-06-14 11:49:40|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|27
1655207390000|2022-06-14 11:49:50|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|33
1655207400000|2022-06-14 11:50:00|14856.7|14852.7|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|14
1655207410000|2022-06-14 11:50:10|14861.4|14857.4|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|4
1655207420000|2022-06-14 11:50:20|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|2
1655207430000|2022-06-14 11:50:30|14850.4|14846.4|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|24
1655207440000|2022-06-14 11:50:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14
1655207450000|2022-06-14 11:50:50|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|9
1655207460000|2022-06-14 11:51:00|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|31
1655207470000|2022-06-14 11:51:10|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|55
1655207480000|2022-06-14 11:51:20|14842.6|14838.6|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|6
1655207490000|2022-06-14 11:51:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|16
1655207500000|2022-06-14 11:51:40|14833.3|14829.3|14836.4|14832.4|14837.9|14833.9|14833.3|14829.3|36
1655207510000|2022-06-14 11:51:50|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14836.4|14832.4|11
1655207520000|2022-06-14 11:52:00|||||||||16
1655207530000|2022-06-14 11:52:10|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|5
1655207540000|2022-06-14 11:52:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|7
1655207550000|2022-06-14 11:52:30|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|10
1655207560000|2022-06-14 11:52:40|14841.1|14837.1|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|2
1655207570000|2022-06-14 11:52:50|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14837.9|14833.9|19
1655207580000|2022-06-14 11:53:00|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|17
1655207590000|2022-06-14 11:53:10|||||||||15
1655207600000|2022-06-14 11:53:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|9
1655207610000|2022-06-14 11:53:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|28
1655207620000|2022-06-14 11:53:40|||||||||19
1655207630000|2022-06-14 11:53:50|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|44
1655207640000|2022-06-14 11:54:00|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|14
1655207650000|2022-06-14 11:54:10|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|23
1655207660000|2022-06-14 11:54:20|14825.4|14821.4|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|21
1655207670000|2022-06-14 11:54:30|14830.1|14826.1|14822.3|14818.3|14830.1|14826.1|14822.3|14818.3|37
1655207680000|2022-06-14 11:54:40|14809.8|14805.8|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|53
1655207690000|2022-06-14 11:54:50|14798.9|14794.9|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|41
1655207700000|2022-06-14 11:55:00|14795.8|14791.8|14809.8|14805.8|14809.8|14805.8|14795.8|14791.8|58
1655207710000|2022-06-14 11:55:10|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|26
1655207720000|2022-06-14 11:55:20|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|28
1655207730000|2022-06-14 11:55:30|14805.1|14801.1|14812.9|14808.9|14812.9|14808.9|14805.1|14801.1|8
1655207740000|2022-06-14 11:55:40|14816.1|14812.1|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|39
1655207750000|2022-06-14 11:55:50|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|20
1655207760000|2022-06-14 11:56:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|16
1655207770000|2022-06-14 11:56:10|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14816.1|14812.1|26
1655207780000|2022-06-14 11:56:20|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|11
1655207790000|2022-06-14 11:56:30|14828.6|14824.6|14837.9|14833.9|14837.9|14833.9|14828.6|14824.6|23
1655207800000|2022-06-14 11:56:40|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|12
1655207810000|2022-06-14 11:56:50|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|5
1655207820000|2022-06-14 11:57:00|14830.1|14826.1|14823.9|14819.9|14831.7|14827.7|14823.9|14819.9|45
1655207830000|2022-06-14 11:57:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655207840000|2022-06-14 11:57:20|14820.8|14816.8|14828.6|14824.6|14830.1|14826.1|14820.8|14816.8|15
1655207850000|2022-06-14 11:57:30|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|4
1655207860000|2022-06-14 11:57:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|40
1655207870000|2022-06-14 11:57:50|14827|14823|14822.3|14818.3|14827|14823|14822.3|14818.3|17
1655207880000|2022-06-14 11:58:00|14823.9|14819.9|14828.6|14824.6|14831.7|14827.7|14823.9|14819.9|31
1655207890000|2022-06-14 11:58:10|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|8
1655207900000|2022-06-14 11:58:20|14827|14823|14837.9|14833.9|14837.9|14833.9|14825.4|14821.4|26
1655207910000|2022-06-14 11:58:30|14839.5|14835.5|14834.8|14830.8|14839.5|14835.5|14831.7|14827.7|8
1655207920000|2022-06-14 11:58:40|14836.4|14832.4|14842.6|14838.6|14844.2|14840.2|14836.4|14832.4|14
1655207930000|2022-06-14 11:58:50|14844.2|14840.2|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|52
1655207940000|2022-06-14 11:59:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655207950000|2022-06-14 11:59:10|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|27
1655207960000|2022-06-14 11:59:20|14839.5|14835.5|14834.8|14830.8|14839.5|14835.5|14831.7|14827.7|29
1655207970000|2022-06-14 11:59:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14
1655207980000|2022-06-14 11:59:40|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|5
1655207990000|2022-06-14 11:59:50|14828.6|14824.6|14820.8|14816.8|14828.6|14824.6|14820.8|14816.8|12
1655208000000|2022-06-14 12:00:00|14819.2|14815.2|14834.8|14830.8|14834.8|14830.8|14819.2|14815.2|35
1655208010000|2022-06-14 12:00:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|45
1655208020000|2022-06-14 12:00:20|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|20
1655208030000|2022-06-14 12:00:30|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|5
1655208040000|2022-06-14 12:00:40|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14831.7|14827.7|47
1655208050000|2022-06-14 12:00:50|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14828.6|14824.6|44
1655208060000|2022-06-14 12:01:00|14834.8|14830.8|14831.7|14827.7|14841.1|14837.1|14831.7|14827.7|37
1655208070000|2022-06-14 12:01:10|14828.6|14824.6|14834.8|14830.8|14836.4|14832.4|14828.6|14824.6|15
1655208080000|2022-06-14 12:01:20|14836.4|14832.4|14841.1|14837.1|14844.2|14840.2|14834.8|14830.8|42
1655208090000|2022-06-14 12:01:30|14839.5|14835.5|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|27
1655208100000|2022-06-14 12:01:40|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14841.1|14837.1|30
1655208110000|2022-06-14 12:01:50|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14845.8|14841.8|10
1655208120000|2022-06-14 12:02:00|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|46
1655208130000|2022-06-14 12:02:10|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|20
1655208140000|2022-06-14 12:02:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|3
1655208150000|2022-06-14 12:02:30|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|7
1655208160000|2022-06-14 12:02:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|10
1655208170000|2022-06-14 12:02:50|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|16
1655208180000|2022-06-14 12:03:00|14866.1|14862.1|14856.7|14852.7|14866.1|14862.1|14856.7|14852.7|51
1655208190000|2022-06-14 12:03:10|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|62
1655208200000|2022-06-14 12:03:20|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|17
1655208210000|2022-06-14 12:03:30|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|38
1655208220000|2022-06-14 12:03:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|9
1655208230000|2022-06-14 12:03:50|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14856.7|14852.7|21
1655208240000|2022-06-14 12:04:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|4
1655208250000|2022-06-14 12:04:10|14853.6|14849.6|14853.6|14849.6|14861.4|14857.4|14853.6|14849.6|16
1655208260000|2022-06-14 12:04:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|17
1655208270000|2022-06-14 12:04:30|14858.3|14854.3|14853.6|14849.6|14858.3|14854.3|14852|14848|7
1655208280000|2022-06-14 12:04:40|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|2
1655208290000|2022-06-14 12:04:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|16
1655208300000|2022-06-14 12:05:00|14853.6|14849.6|14848.9|14844.9|14853.6|14849.6|14848.9|14844.9|9
1655208310000|2022-06-14 12:05:10|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|3
1655208320000|2022-06-14 12:05:20|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14841.1|14837.1|32
1655208330000|2022-06-14 12:05:30|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|14
1655208340000|2022-06-14 12:05:40|14841.1|14837.1|14848.9|14844.9|14848.9|14844.9|14841.1|14837.1|2
1655208350000|2022-06-14 12:05:50|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|7
1655208360000|2022-06-14 12:06:00|14845.8|14841.8|14839.5|14835.5|14845.8|14841.8|14839.5|14835.5|31
1655208370000|2022-06-14 12:06:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|7
1655208380000|2022-06-14 12:06:20|14842.6|14838.6|14833.3|14829.3|14844.2|14840.2|14833.3|14829.3|5
1655208390000|2022-06-14 12:06:30|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14828.6|14824.6|30
1655208400000|2022-06-14 12:06:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|2
1655208410000|2022-06-14 12:06:50|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|9
1655208420000|2022-06-14 12:07:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|21
1655208430000|2022-06-14 12:07:10|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14816.1|14812.1|18
1655208440000|2022-06-14 12:07:20|14819.2|14815.2|14834.8|14830.8|14834.8|14830.8|14819.2|14815.2|19
1655208450000|2022-06-14 12:07:30|14833.3|14829.3|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|58
1655208460000|2022-06-14 12:07:40|14837.9|14833.9|14830.1|14826.1|14837.9|14833.9|14828.6|14824.6|67
1655208470000|2022-06-14 12:07:50|14834.8|14830.8|14841.1|14837.1|14842.6|14838.6|14834.8|14830.8|60
1655208480000|2022-06-14 12:08:00|14839.5|14835.5|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|32
1655208490000|2022-06-14 12:08:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14836.4|14832.4|4
1655208500000|2022-06-14 12:08:20|14836.4|14832.4|14831.7|14827.7|14836.4|14832.4|14831.7|14827.7|7
1655208510000|2022-06-14 12:08:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|34
1655208520000|2022-06-14 12:08:40|14833.3|14829.3|14825.4|14821.4|14833.3|14829.3|14823.9|14819.9|14
1655208530000|2022-06-14 12:08:50|14822.3|14818.3|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|21
1655208540000|2022-06-14 12:09:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|18
1655208550000|2022-06-14 12:09:10|14830.1|14826.1|14841.1|14837.1|14841.1|14837.1|14830.1|14826.1|9
1655208560000|2022-06-14 12:09:20|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14833.3|14829.3|23
1655208570000|2022-06-14 12:09:30|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|80
1655208580000|2022-06-14 12:09:40|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|12
1655208590000|2022-06-14 12:09:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|8
1655208600000|2022-06-14 12:10:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|47
1655208610000|2022-06-14 12:10:10|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|5
1655208620000|2022-06-14 12:10:20|14817.6|14813.6|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|19
1655208630000|2022-06-14 12:10:30|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|3
1655208640000|2022-06-14 12:10:40|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|22
1655208650000|2022-06-14 12:10:50|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|8
1655208660000|2022-06-14 12:11:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|15
1655208670000|2022-06-14 12:11:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|11
1655208680000|2022-06-14 12:11:20|14816.1|14812.1|14819.2|14815.2|14820.8|14816.8|14816.1|14812.1|3
1655208690000|2022-06-14 12:11:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|3
1655208700000|2022-06-14 12:11:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14816.1|14812.1|22
1655208710000|2022-06-14 12:11:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|4
1655208720000|2022-06-14 12:12:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|48
1655208730000|2022-06-14 12:12:10|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|6
1655208740000|2022-06-14 12:12:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14816.1|14812.1|46
1655208750000|2022-06-14 12:12:30|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|30
1655208760000|2022-06-14 12:12:40|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|13
1655208770000|2022-06-14 12:12:50|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|23
1655208780000|2022-06-14 12:13:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|17
1655208790000|2022-06-14 12:13:10|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|9
1655208800000|2022-06-14 12:13:20|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14805.1|14801.1|56
1655208810000|2022-06-14 12:13:30|14808.3|14804.3|14812.9|14808.9|14819.2|14815.2|14806.7|14802.7|26
1655208820000|2022-06-14 12:13:40|14814.5|14810.5|14806.7|14802.7|14814.5|14810.5|14805.1|14801.1|82
1655208830000|2022-06-14 12:13:50|14809.8|14805.8|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|8
1655208840000|2022-06-14 12:14:00|14805.1|14801.1|14800.4|14796.4|14805.1|14801.1|14800.4|14796.4|6
1655208850000|2022-06-14 12:14:10|14802|14798|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|20
1655208860000|2022-06-14 12:14:20|14795.8|14791.8|14798.9|14794.9|14802|14798|14794.2|14790.2|30
1655208870000|2022-06-14 12:14:30|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|5
1655208880000|2022-06-14 12:14:40|14798.9|14794.9|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|2
1655208890000|2022-06-14 12:14:50|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|9
1655208900000|2022-06-14 12:15:00|14806.7|14802.7|14811.4|14807.4|14811.4|14807.4|14806.7|14802.7|12
1655208910000|2022-06-14 12:15:10|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|13
1655208920000|2022-06-14 12:15:20|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14808.3|14804.3|14
1655208930000|2022-06-14 12:15:30|14811.4|14807.4|14819.2|14815.2|14819.2|14815.2|14809.8|14805.8|25
1655208940000|2022-06-14 12:15:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|19
1655208950000|2022-06-14 12:15:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655208960000|2022-06-14 12:16:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|15
1655208970000|2022-06-14 12:16:10|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|16
1655208980000|2022-06-14 12:16:20|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|11
1655208990000|2022-06-14 12:16:30|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|35
1655209000000|2022-06-14 12:16:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|39
1655209010000|2022-06-14 12:16:50|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|11
1655209020000|2022-06-14 12:17:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|14
1655209030000|2022-06-14 12:17:10|14823.9|14819.9|14827|14823|14828.6|14824.6|14823.9|14819.9|25
1655209040000|2022-06-14 12:17:20|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|28
1655209050000|2022-06-14 12:17:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|15
1655209060000|2022-06-14 12:17:40|14827|14823|14827|14823|14828.6|14824.6|14825.4|14821.4|25
1655209070000|2022-06-14 12:17:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|14
1655209080000|2022-06-14 12:18:00|||||||||13
1655209090000|2022-06-14 12:18:10|14828.6|14824.6|14834.8|14830.8|14841.1|14837.1|14828.6|14824.6|64
1655209100000|2022-06-14 12:18:20|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|22
1655209110000|2022-06-14 12:18:30|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|10
1655209120000|2022-06-14 12:18:40|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|30
1655209130000|2022-06-14 12:18:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|5
1655209140000|2022-06-14 12:19:00|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|15
1655209150000|2022-06-14 12:19:10|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|2
1655209160000|2022-06-14 12:19:20|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|27
1655209170000|2022-06-14 12:19:30|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|42
1655209180000|2022-06-14 12:19:40|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|14
1655209190000|2022-06-14 12:19:50|14827|14823|14819.2|14815.2|14828.6|14824.6|14819.2|14815.2|47
1655209200000|2022-06-14 12:20:00|14816.1|14812.1|14822.3|14818.3|14823.9|14819.9|14816.1|14812.1|60
1655209210000|2022-06-14 12:20:10|14828.6|14824.6|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|63
1655209220000|2022-06-14 12:20:20|14827|14823|14819.2|14815.2|14827|14823|14817.6|14813.6|22
1655209230000|2022-06-14 12:20:30|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|41
1655209240000|2022-06-14 12:20:40|14814.5|14810.5|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|13
1655209250000|2022-06-14 12:20:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|22
1655209260000|2022-06-14 12:21:00|14816.1|14812.1|14825.4|14821.4|14825.4|14821.4|14816.1|14812.1|38
1655209270000|2022-06-14 12:21:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|64
1655209280000|2022-06-14 12:21:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|25
1655209290000|2022-06-14 12:21:30|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|43
1655209300000|2022-06-14 12:21:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|42
1655209310000|2022-06-14 12:21:50|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|34
1655209320000|2022-06-14 12:22:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|41
1655209330000|2022-06-14 12:22:10|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|41
1655209340000|2022-06-14 12:22:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|7
1655209350000|2022-06-14 12:22:30|14831.7|14827.7|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|31
1655209360000|2022-06-14 12:22:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|8
1655209370000|2022-06-14 12:22:50|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|60
1655209380000|2022-06-14 12:23:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|32
1655209390000|2022-06-14 12:23:10|14827|14823|14822.3|14818.3|14827|14823|14816.1|14812.1|76
1655209400000|2022-06-14 12:23:20|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|25
1655209410000|2022-06-14 12:23:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|31
1655209420000|2022-06-14 12:23:40|14830.1|14826.1|14837.9|14833.9|14837.9|14833.9|14830.1|14826.1|77
1655209430000|2022-06-14 12:23:50|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|14
1655209440000|2022-06-14 12:24:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|56
1655209450000|2022-06-14 12:24:10|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|39
1655209460000|2022-06-14 12:24:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|12
1655209470000|2022-06-14 12:24:30|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|37
1655209480000|2022-06-14 12:24:40|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|3
1655209490000|2022-06-14 12:24:50|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|16
1655209500000|2022-06-14 12:25:00|14850.4|14846.4|14841.1|14837.1|14850.4|14846.4|14841.1|14837.1|12
1655209510000|2022-06-14 12:25:10|14839.5|14835.5|14841.1|14837.1|14847.3|14843.3|14839.5|14835.5|48
1655209520000|2022-06-14 12:25:20|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|33
1655209530000|2022-06-14 12:25:30|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|26
1655209540000|2022-06-14 12:25:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|11
1655209550000|2022-06-14 12:25:50|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|48
1655209570000|2022-06-14 12:26:10|14853.6|14849.6|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|49
1655209580000|2022-06-14 12:26:20|14856.7|14852.7|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|19
1655209590000|2022-06-14 12:26:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|19
1655209600000|2022-06-14 12:26:40|14859.8|14855.8|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|25
1655209610000|2022-06-14 12:26:50|14856.7|14852.7|14859.8|14855.8|14861.4|14857.4|14856.7|14852.7|46
1655209620000|2022-06-14 12:27:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14850.4|14846.4|40
1655209630000|2022-06-14 12:27:10|14861.4|14857.4|14862.9|14858.9|14866.1|14862.1|14861.4|14857.4|30
1655209640000|2022-06-14 12:27:20|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|15
1655209650000|2022-06-14 12:27:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|6
1655209660000|2022-06-14 12:27:40|14866.1|14862.1|14861.4|14857.4|14866.1|14862.1|14861.4|14857.4|44
1655209670000|2022-06-14 12:27:50|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|55
1655209680000|2022-06-14 12:28:00|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|14
1655209690000|2022-06-14 12:28:10|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|6
1655209700000|2022-06-14 12:28:20|14866.1|14862.1|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|25
1655209710000|2022-06-14 12:28:30|14870.8|14866.8|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|16
1655209720000|2022-06-14 12:28:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|13
1655209730000|2022-06-14 12:28:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|7
1655209740000|2022-06-14 12:29:00|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|24
1655209750000|2022-06-14 12:29:10|14867.6|14863.6|14869.2|14865.2|14870.8|14866.8|14867.6|14863.6|58
1655209760000|2022-06-14 12:29:20|14867.6|14863.6|14859.8|14855.8|14867.6|14863.6|14859.8|14855.8|10
1655209770000|2022-06-14 12:29:30|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14859.8|14855.8|28
1655209780000|2022-06-14 12:29:40|14862.9|14858.9|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|21
1655209790000|2022-06-14 12:29:50|14870.8|14866.8|14867.6|14863.6|14870.8|14866.8|14862.9|14858.9|12
1655209800000|2022-06-14 12:30:00|14866.1|14862.1|14853.6|14849.6|14872.3|14868.3|14850.4|14846.4|46
1655209810000|2022-06-14 12:30:10|14855.1|14851.1|14852|14848|14855.1|14851.1|14845.8|14841.8|46
1655209820000|2022-06-14 12:30:20|14856.7|14852.7|14861.4|14857.4|14861.4|14857.4|14853.6|14849.6|39
1655209830000|2022-06-14 12:30:30|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|82
1655209840000|2022-06-14 12:30:40|14859.8|14855.8|14869.2|14865.2|14870.8|14866.8|14859.8|14855.8|46
1655209850000|2022-06-14 12:30:50|14870.8|14866.8|14878.6|14874.6|14878.6|14874.6|14870.8|14866.8|38
1655209860000|2022-06-14 12:31:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|20
1655209870000|2022-06-14 12:31:10|14872.3|14868.3|14872.3|14868.3|14877|14873|14870.8|14866.8|48
1655209880000|2022-06-14 12:31:20|14875.4|14871.4|14873.9|14869.9|14878.6|14874.6|14870.8|14866.8|66
1655209890000|2022-06-14 12:31:30|14875.4|14871.4|14880.1|14876.1|14884.8|14880.8|14875.4|14871.4|56
1655209900000|2022-06-14 12:31:40|14881.7|14877.7|14883.3|14879.3|14884.8|14880.8|14878.6|14874.6|47
1655209910000|2022-06-14 12:31:50|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14878.6|14874.6|19
1655209920000|2022-06-14 12:32:00|14878.6|14874.6|14872.3|14868.3|14880.1|14876.1|14872.3|14868.3|72
1655209930000|2022-06-14 12:32:10|14869.2|14865.2|14862.9|14858.9|14869.2|14865.2|14862.9|14858.9|24
1655209940000|2022-06-14 12:32:20|14864.5|14860.5|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|37
1655209950000|2022-06-14 12:32:30|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|14
1655209960000|2022-06-14 12:32:40|14862.9|14858.9|14873.9|14869.9|14873.9|14869.9|14862.9|14858.9|18
1655209970000|2022-06-14 12:32:50|14872.3|14868.3|14878.6|14874.6|14878.6|14874.6|14870.8|14866.8|33
1655209980000|2022-06-14 12:33:00|14881.7|14877.7|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|25
1655209990000|2022-06-14 12:33:10|14881.7|14877.7|14887.9|14883.9|14887.9|14883.9|14881.7|14877.7|42
1655210000000|2022-06-14 12:33:20|14889.5|14885.5|14884.8|14880.8|14892.6|14888.6|14883.3|14879.3|53
1655210010000|2022-06-14 12:33:30|14886.4|14882.4|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|61
1655210020000|2022-06-14 12:33:40|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|8
1655210030000|2022-06-14 12:33:50|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|7
1655210040000|2022-06-14 12:34:00|14886.4|14882.4|14881.7|14877.7|14886.4|14882.4|14878.6|14874.6|49
1655210050000|2022-06-14 12:34:10|14880.1|14876.1|14883.3|14879.3|14883.3|14879.3|14880.1|14876.1|11
1655210060000|2022-06-14 12:34:20|14887.9|14883.9|14883.3|14879.3|14887.9|14883.9|14881.7|14877.7|13
1655210070000|2022-06-14 12:34:30|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|11
1655210080000|2022-06-14 12:34:40|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|60
1655210090000|2022-06-14 12:34:50|14883.3|14879.3|14875.4|14871.4|14884.8|14880.8|14875.4|14871.4|18
1655210100000|2022-06-14 12:35:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|12
1655210110000|2022-06-14 12:35:10|14881.7|14877.7|14869.2|14865.2|14881.7|14877.7|14869.2|14865.2|32
1655210120000|2022-06-14 12:35:20|14867.6|14863.6|14859.8|14855.8|14869.2|14865.2|14859.8|14855.8|70
1655210130000|2022-06-14 12:35:30|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|10
1655210140000|2022-06-14 12:35:40|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|20
1655210150000|2022-06-14 12:35:50|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|31
1655210160000|2022-06-14 12:36:00|14862.9|14858.9|14872.3|14868.3|14872.3|14868.3|14861.4|14857.4|38
1655210170000|2022-06-14 12:36:10|14875.4|14871.4|14883.3|14879.3|14883.3|14879.3|14875.4|14871.4|27
1655210180000|2022-06-14 12:36:20|14881.7|14877.7|14884.8|14880.8|14887.9|14883.9|14880.1|14876.1|28
1655210190000|2022-06-14 12:36:30|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14872.3|14868.3|28
1655210200000|2022-06-14 12:36:40|14877|14873|14870.8|14866.8|14878.6|14874.6|14870.8|14866.8|7
1655210210000|2022-06-14 12:36:50|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|17
1655210220000|2022-06-14 12:37:00|14869.2|14865.2|14872.3|14868.3|14873.9|14869.9|14867.6|14863.6|20
1655210230000|2022-06-14 12:37:10|14873.9|14869.9|14872.3|14868.3|14880.1|14876.1|14872.3|14868.3|22
1655210240000|2022-06-14 12:37:20|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|8
1655210250000|2022-06-14 12:37:30|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|7
1655210260000|2022-06-14 12:37:40|14864.5|14860.5|14856.7|14852.7|14866.1|14862.1|14856.7|14852.7|20
1655210270000|2022-06-14 12:37:50|14859.8|14855.8|14858.3|14854.3|14862.9|14858.9|14858.3|14854.3|16
1655210280000|2022-06-14 12:38:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14850.4|14846.4|31
1655210290000|2022-06-14 12:38:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|19
1655210300000|2022-06-14 12:38:20|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14842.6|14838.6|103
1655210310000|2022-06-14 12:38:30|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|18
1655210320000|2022-06-14 12:38:40|14850.4|14846.4|14853.6|14849.6|14856.7|14852.7|14848.9|14844.9|36
1655210330000|2022-06-14 12:38:50|14852|14848|14850.4|14846.4|14852|14848|14845.8|14841.8|12
1655210340000|2022-06-14 12:39:00|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14845.8|14841.8|19
1655210350000|2022-06-14 12:39:10|14847.3|14843.3|14856.7|14852.7|14859.8|14855.8|14847.3|14843.3|41
1655210360000|2022-06-14 12:39:20|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|17
1655210370000|2022-06-14 12:39:30|14864.5|14860.5|14869.2|14865.2|14869.2|14865.2|14862.9|14858.9|30
1655210380000|2022-06-14 12:39:40|||||||||5
1655210390000|2022-06-14 12:39:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|23
1655210400000|2022-06-14 12:40:00|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|41
1655210410000|2022-06-14 12:40:10|14870.8|14866.8|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|59
1655210420000|2022-06-14 12:40:20|14869.2|14865.2|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|42
1655210430000|2022-06-14 12:40:30|14872.3|14868.3|14862.9|14858.9|14872.3|14868.3|14862.9|14858.9|35
1655210440000|2022-06-14 12:40:40|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14859.8|14855.8|41
1655210450000|2022-06-14 12:40:50|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|19
1655210460000|2022-06-14 12:41:00|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|36
1655210470000|2022-06-14 12:41:10|14875.4|14871.4|14877|14873|14877|14873|14873.9|14869.9|28
1655210480000|2022-06-14 12:41:20|14875.4|14871.4|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|29
1655210490000|2022-06-14 12:41:30|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|17
1655210500000|2022-06-14 12:41:40|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14877|14873|21
1655210510000|2022-06-14 12:41:50|14877|14873|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|48
1655210520000|2022-06-14 12:42:00|14878.6|14874.6|14887.9|14883.9|14891.1|14887.1|14878.6|14874.6|94
1655210530000|2022-06-14 12:42:10|14891.1|14887.1|14875.4|14871.4|14891.1|14887.1|14873.9|14869.9|66
1655210540000|2022-06-14 12:42:20|14872.3|14868.3|14878.6|14874.6|14878.6|14874.6|14872.3|14868.3|32
1655210550000|2022-06-14 12:42:30|14877|14873|14880.1|14876.1|14881.7|14877.7|14875.4|14871.4|43
1655210560000|2022-06-14 12:42:40|14878.6|14874.6|14884.8|14880.8|14887.9|14883.9|14878.6|14874.6|42
1655210570000|2022-06-14 12:42:50|14883.3|14879.3|14878.6|14874.6|14883.3|14879.3|14878.6|14874.6|13
1655210580000|2022-06-14 12:43:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|39
1655210590000|2022-06-14 12:43:10|14878.6|14874.6|14887.9|14883.9|14891.1|14887.1|14875.4|14871.4|24
1655210600000|2022-06-14 12:43:20|14886.4|14882.4|14891.1|14887.1|14891.1|14887.1|14886.4|14882.4|25
1655210610000|2022-06-14 12:43:30|14892.6|14888.6|14897.3|14893.3|14900.4|14896.4|14892.6|14888.6|20
1655210620000|2022-06-14 12:43:40|14898.9|14894.9|14892.6|14888.6|14898.9|14894.9|14891.1|14887.1|14
1655210630000|2022-06-14 12:43:50|14894.2|14890.2|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|15
1655210640000|2022-06-14 12:44:00|14897.3|14893.3|14891.1|14887.1|14897.3|14893.3|14889.5|14885.5|18
1655210650000|2022-06-14 12:44:10|14894.2|14890.2|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|36
1655210660000|2022-06-14 12:44:20|14895.8|14891.8|14894.2|14890.2|14898.9|14894.9|14894.2|14890.2|24
1655210670000|2022-06-14 12:44:30|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|14
1655210680000|2022-06-14 12:44:40|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|20
1655210690000|2022-06-14 12:44:50|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|19
1655210700000|2022-06-14 12:45:00|14895.8|14891.8|14887.9|14883.9|14895.8|14891.8|14887.9|14883.9|31
1655210710000|2022-06-14 12:45:10|14891.1|14887.1|14886.4|14882.4|14894.2|14890.2|14886.4|14882.4|40
1655210720000|2022-06-14 12:45:20|14887.9|14883.9|14881.7|14877.7|14887.9|14883.9|14881.7|14877.7|18
1655210730000|2022-06-14 12:45:30|14880.1|14876.1|14880.1|14876.1|14881.7|14877.7|14875.4|14871.4|25
1655210740000|2022-06-14 12:45:40|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|41
1655210750000|2022-06-14 12:45:50|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|28
1655210760000|2022-06-14 12:46:00|14872.3|14868.3|14875.4|14871.4|14877|14873|14872.3|14868.3|16
1655210770000|2022-06-14 12:46:10|14873.9|14869.9|14862.9|14858.9|14873.9|14869.9|14862.9|14858.9|47
1655210780000|2022-06-14 12:46:20|14859.8|14855.8|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|57
1655210790000|2022-06-14 12:46:30|14864.5|14860.5|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|27
1655210800000|2022-06-14 12:46:40|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14869.2|14865.2|52
1655210810000|2022-06-14 12:46:50|14872.3|14868.3|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|45
1655210820000|2022-06-14 12:47:00|14873.9|14869.9|14866.1|14862.1|14875.4|14871.4|14864.5|14860.5|23
1655210830000|2022-06-14 12:47:10|14859.8|14855.8|14850.4|14846.4|14859.8|14855.8|14850.4|14846.4|31
1655210840000|2022-06-14 12:47:20|14852|14848|14847.3|14843.3|14852|14848|14844.2|14840.2|23
1655210850000|2022-06-14 12:47:30|14850.4|14846.4|14841.1|14837.1|14852|14848|14841.1|14837.1|21
1655210860000|2022-06-14 12:47:40|14845.8|14841.8|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|35
1655210870000|2022-06-14 12:47:50|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|20
1655210880000|2022-06-14 12:48:00|14847.3|14843.3|14847.3|14843.3|14852|14848|14844.2|14840.2|13
1655210890000|2022-06-14 12:48:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|10
1655210900000|2022-06-14 12:48:20|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|9
1655210910000|2022-06-14 12:48:30|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|78
1655210920000|2022-06-14 12:48:40|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|43
1655210930000|2022-06-14 12:48:50|14842.6|14838.6|14837.9|14833.9|14848.9|14844.9|14837.9|14833.9|48
1655210940000|2022-06-14 12:49:00|14834.8|14830.8|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|25
1655210950000|2022-06-14 12:49:10|14825.4|14821.4|14828.6|14824.6|14833.3|14829.3|14825.4|14821.4|33
1655210960000|2022-06-14 12:49:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|7
1655210970000|2022-06-14 12:49:30|14830.1|14826.1|14834.8|14830.8|14837.9|14833.9|14830.1|14826.1|21
1655210980000|2022-06-14 12:49:40|14831.7|14827.7|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|25
1655210990000|2022-06-14 12:49:50|14825.4|14821.4|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|82
1655211000000|2022-06-14 12:50:00|14830.1|14826.1|14847.3|14843.3|14848.9|14844.9|14830.1|14826.1|37
1655211010000|2022-06-14 12:50:10|14850.4|14846.4|14856.7|14852.7|14859.8|14855.8|14850.4|14846.4|56
1655211020000|2022-06-14 12:50:20|14853.6|14849.6|14858.3|14854.3|14859.8|14855.8|14853.6|14849.6|24
1655211030000|2022-06-14 12:50:30|14856.7|14852.7|14862.9|14858.9|14864.5|14860.5|14856.7|14852.7|16
1655211040000|2022-06-14 12:50:40|14864.5|14860.5|14867.6|14863.6|14869.2|14865.2|14862.9|14858.9|29
1655211050000|2022-06-14 12:50:50|14866.1|14862.1|14861.4|14857.4|14867.6|14863.6|14859.8|14855.8|44
1655211060000|2022-06-14 12:51:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|28
1655211070000|2022-06-14 12:51:10|14859.8|14855.8|14853.6|14849.6|14861.4|14857.4|14853.6|14849.6|31
1655211080000|2022-06-14 12:51:20|14855.1|14851.1|14850.4|14846.4|14856.7|14852.7|14850.4|14846.4|8
1655211090000|2022-06-14 12:51:30|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|52
1655211100000|2022-06-14 12:51:40|14848.9|14844.9|14844.2|14840.2|14848.9|14844.9|14844.2|14840.2|8
1655211110000|2022-06-14 12:51:50|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|49
1655211120000|2022-06-14 12:52:00|14848.9|14844.9|14844.2|14840.2|14848.9|14844.9|14841.1|14837.1|54
1655211130000|2022-06-14 12:52:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|45
1655211140000|2022-06-14 12:52:20|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|16
1655211150000|2022-06-14 12:52:30|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14845.8|14841.8|22
1655211160000|2022-06-14 12:52:40|14848.9|14844.9|14852|14848|14852|14848|14847.3|14843.3|13
1655211170000|2022-06-14 12:52:50|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|23
1655211180000|2022-06-14 12:53:00|14855.1|14851.1|14859.8|14855.8|14861.4|14857.4|14853.6|14849.6|13
1655211190000|2022-06-14 12:53:10|14856.7|14852.7|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|28
1655211200000|2022-06-14 12:53:20|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|11
1655211210000|2022-06-14 12:53:30|14862.9|14858.9|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|6
1655211220000|2022-06-14 12:53:40|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|7
1655211230000|2022-06-14 12:53:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|8
1655211240000|2022-06-14 12:54:00|14867.6|14863.6|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|51
1655211250000|2022-06-14 12:54:10|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|14
1655211260000|2022-06-14 12:54:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|41
1655211270000|2022-06-14 12:54:30|14861.4|14857.4|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|15
1655211280000|2022-06-14 12:54:40|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|4
1655211290000|2022-06-14 12:54:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|2
1655211310000|2022-06-14 12:55:10|14859.8|14855.8|14859.8|14855.8|14864.5|14860.5|14858.3|14854.3|33
1655211320000|2022-06-14 12:55:20|14858.3|14854.3|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|5
1655211330000|2022-06-14 12:55:30|14862.9|14858.9|14847.3|14843.3|14862.9|14858.9|14847.3|14843.3|27
1655211340000|2022-06-14 12:55:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|21
1655211350000|2022-06-14 12:55:50|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|20
1655211360000|2022-06-14 12:56:00|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|18
1655211370000|2022-06-14 12:56:10|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|25
1655211380000|2022-06-14 12:56:20|14861.4|14857.4|14862.9|14858.9|14864.5|14860.5|14859.8|14855.8|5
1655211390000|2022-06-14 12:56:30|14859.8|14855.8|14862.9|14858.9|14864.5|14860.5|14859.8|14855.8|15
1655211400000|2022-06-14 12:56:40|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|28
1655211410000|2022-06-14 12:56:50|14866.1|14862.1|14869.2|14865.2|14870.8|14866.8|14866.1|14862.1|10
1655211420000|2022-06-14 12:57:00|14870.8|14866.8|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|27
1655211430000|2022-06-14 12:57:10|14869.2|14865.2|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|6
1655211440000|2022-06-14 12:57:20|14872.3|14868.3|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|4
1655211460000|2022-06-14 12:57:40|14866.1|14862.1|14869.2|14865.2|14870.8|14866.8|14866.1|14862.1|17
1655211470000|2022-06-14 12:57:50|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|14
1655211480000|2022-06-14 12:58:00|14870.8|14866.8|14862.9|14858.9|14870.8|14866.8|14862.9|14858.9|17
1655211490000|2022-06-14 12:58:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|41
1655211500000|2022-06-14 12:58:20|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|7
1655211510000|2022-06-14 12:58:30|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|4
1655211520000|2022-06-14 12:58:40|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|9
1655211530000|2022-06-14 12:58:50|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|13
1655211540000|2022-06-14 12:59:00|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|16
1655211550000|2022-06-14 12:59:10|14858.3|14854.3|14866.1|14862.1|14866.1|14862.1|14858.3|14854.3|9
1655211560000|2022-06-14 12:59:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|9
1655211570000|2022-06-14 12:59:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|15
1655211580000|2022-06-14 12:59:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|6
1655211590000|2022-06-14 12:59:50|14869.2|14865.2|14853.6|14849.6|14869.2|14865.2|14847.3|14843.3|47
1655211600000|2022-06-14 13:00:00|14850.4|14846.4|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|34
1655211610000|2022-06-14 13:00:10|14852|14848|14859.8|14855.8|14859.8|14855.8|14852|14848|43
1655211620000|2022-06-14 13:00:20|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|23
1655211630000|2022-06-14 13:00:30|14858.3|14854.3|14866.1|14862.1|14867.6|14863.6|14858.3|14854.3|36
1655211640000|2022-06-14 13:00:40|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|11
1655211650000|2022-06-14 13:00:50|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|29
1655211660000|2022-06-14 13:01:00|14877|14873|14877|14873|14878.6|14874.6|14875.4|14871.4|17
1655211670000|2022-06-14 13:01:10|14878.6|14874.6|14884.8|14880.8|14884.8|14880.8|14878.6|14874.6|30
1655211680000|2022-06-14 13:01:20|14881.7|14877.7|14877|14873|14881.7|14877.7|14875.4|14871.4|34
1655211690000|2022-06-14 13:01:30|14875.4|14871.4|14873.9|14869.9|14877|14873|14872.3|14868.3|22
1655211700000|2022-06-14 13:01:40|14872.3|14868.3|14878.6|14874.6|14878.6|14874.6|14872.3|14868.3|5
1655211710000|2022-06-14 13:01:50|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|34
1655211720000|2022-06-14 13:02:00|14877|14873|14872.3|14868.3|14877|14873|14869.2|14865.2|36
1655211730000|2022-06-14 13:02:10|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|20
1655211740000|2022-06-14 13:02:20|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|53
1655211750000|2022-06-14 13:02:30|14878.6|14874.6|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|26
1655211760000|2022-06-14 13:02:40|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|22
1655211770000|2022-06-14 13:02:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|12
1655211780000|2022-06-14 13:03:00|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|5
1655211790000|2022-06-14 13:03:10|14869.2|14865.2|14862.9|14858.9|14869.2|14865.2|14859.8|14855.8|24
1655211800000|2022-06-14 13:03:20|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14858.3|14854.3|34
1655211810000|2022-06-14 13:03:30|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|8
1655211820000|2022-06-14 13:03:40|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14856.7|14852.7|14
1655211830000|2022-06-14 13:03:50|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|17
1655211840000|2022-06-14 13:04:00|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|10
1655211850000|2022-06-14 13:04:10|14861.4|14857.4|14855.1|14851.1|14861.4|14857.4|14853.6|14849.6|10
1655211860000|2022-06-14 13:04:20|14853.6|14849.6|14845.8|14841.8|14855.1|14851.1|14844.2|14840.2|14
1655211870000|2022-06-14 13:04:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|14
1655211880000|2022-06-14 13:04:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|20
1655211890000|2022-06-14 13:04:50|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|8
1655211900000|2022-06-14 13:05:00|14852|14848|14856.7|14852.7|14856.7|14852.7|14852|14848|2
1655211910000|2022-06-14 13:05:10|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|48
1655211920000|2022-06-14 13:05:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14856.7|14852.7|19
1655211930000|2022-06-14 13:05:30|14861.4|14857.4|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|10
1655211940000|2022-06-14 13:05:40|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|9
1655211950000|2022-06-14 13:05:50|14850.4|14846.4|14848.9|14844.9|14852|14848|14848.9|14844.9|45
1655211960000|2022-06-14 13:06:00|14850.4|14846.4|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|4
1655211970000|2022-06-14 13:06:10|14845.8|14841.8|14847.3|14843.3|14848.9|14844.9|14844.2|14840.2|37
1655211980000|2022-06-14 13:06:20|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|11
1655211990000|2022-06-14 13:06:30|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14844.2|14840.2|19
1655212000000|2022-06-14 13:06:40|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|15
1655212010000|2022-06-14 13:06:50|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|17
1655212020000|2022-06-14 13:07:00|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|6
1655212030000|2022-06-14 13:07:10|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|52
1655212040000|2022-06-14 13:07:20|||||||||22
1655212050000|2022-06-14 13:07:30|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|18
1655212060000|2022-06-14 13:07:40|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|8
1655212070000|2022-06-14 13:07:50|14859.8|14855.8|14850.4|14846.4|14859.8|14855.8|14850.4|14846.4|36
1655212080000|2022-06-14 13:08:00|14848.9|14844.9|14844.2|14840.2|14848.9|14844.9|14844.2|14840.2|26
1655212090000|2022-06-14 13:08:10|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|14
1655212100000|2022-06-14 13:08:20|14847.3|14843.3|14834.8|14830.8|14847.3|14843.3|14834.8|14830.8|67
1655212110000|2022-06-14 13:08:30|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|32
1655212120000|2022-06-14 13:08:40|14833.3|14829.3|14839.5|14835.5|14841.1|14837.1|14833.3|14829.3|16
1655212130000|2022-06-14 13:08:50|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|6
1655212140000|2022-06-14 13:09:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|10
1655212150000|2022-06-14 13:09:10|14836.4|14832.4|14837.9|14833.9|14841.1|14837.1|14836.4|14832.4|28
1655212160000|2022-06-14 13:09:20|14836.4|14832.4|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|51
1655212170000|2022-06-14 13:09:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|12
1655212180000|2022-06-14 13:09:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|23
1655212190000|2022-06-14 13:09:50|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|9
1655212200000|2022-06-14 13:10:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|26
1655212210000|2022-06-14 13:10:10|14834.8|14830.8|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|32
1655212220000|2022-06-14 13:10:20|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|16
1655212230000|2022-06-14 13:10:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14820.8|14816.8|15
1655212240000|2022-06-14 13:10:40|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|25
1655212250000|2022-06-14 13:10:50|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14827|14823|12
1655212260000|2022-06-14 13:11:00|14825.4|14821.4|14823.9|14819.9|14828.6|14824.6|14823.9|14819.9|38
1655212270000|2022-06-14 13:11:10|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|37
1655212280000|2022-06-14 13:11:20|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14827|14823|16
1655212290000|2022-06-14 13:11:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|18
1655212300000|2022-06-14 13:11:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|12
1655212310000|2022-06-14 13:11:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|20
1655212320000|2022-06-14 13:12:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|11
1655212330000|2022-06-14 13:12:10|14830.1|14826.1|14822.3|14818.3|14831.7|14827.7|14820.8|14816.8|35
1655212340000|2022-06-14 13:12:20|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|15
1655212350000|2022-06-14 13:12:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|11
1655212360000|2022-06-14 13:12:40|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|15
1655212370000|2022-06-14 13:12:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|13
1655212380000|2022-06-14 13:13:00|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|44
1655212390000|2022-06-14 13:13:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|12
1655212400000|2022-06-14 13:13:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|8
1655212410000|2022-06-14 13:13:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|7
1655212420000|2022-06-14 13:13:40|14827|14823|14825.4|14821.4|14827|14823|14822.3|14818.3|26
1655212430000|2022-06-14 13:13:50|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|12
1655212440000|2022-06-14 13:14:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|9
1655212450000|2022-06-14 13:14:10|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|26
1655212460000|2022-06-14 13:14:20|14820.8|14816.8|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|19
1655212470000|2022-06-14 13:14:30|14820.8|14816.8|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|20
1655212480000|2022-06-14 13:14:40|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|49
1655212490000|2022-06-14 13:14:50|14820.8|14816.8|14809.8|14805.8|14822.3|14818.3|14809.8|14805.8|41
1655212500000|2022-06-14 13:15:00|14812.9|14808.9|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|46
1655212510000|2022-06-14 13:15:10|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|34
1655212520000|2022-06-14 13:15:20|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|8
1655212530000|2022-06-14 13:15:30|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|13
1655212540000|2022-06-14 13:15:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|26
1655212550000|2022-06-14 13:15:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|30
1655212560000|2022-06-14 13:16:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|11
1655212570000|2022-06-14 13:16:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|29
1655212590000|2022-06-14 13:16:30|14820.8|14816.8|14828.6|14824.6|14828.6|14824.6|14820.8|14816.8|67
1655212600000|2022-06-14 13:16:40|14827|14823|14822.3|14818.3|14828.6|14824.6|14820.8|14816.8|116
1655212610000|2022-06-14 13:16:50|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|18
1655212620000|2022-06-14 13:17:00|14816.1|14812.1|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|89
1655212630000|2022-06-14 13:17:10|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|0
1655212640000|2022-06-14 13:17:20|14816.1|14812.1|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|85
1655212650000|2022-06-14 13:17:30|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|20
1655212660000|2022-06-14 13:17:40|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|52
1655212670000|2022-06-14 13:17:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|14
1655212680000|2022-06-14 13:18:00|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|22
1655212690000|2022-06-14 13:18:10|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|30
1655212700000|2022-06-14 13:18:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|6
1655212710000|2022-06-14 13:18:30|||||||||1
1655212720000|2022-06-14 13:18:40|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|15
1655212730000|2022-06-14 13:18:50|14802|14798|14797.3|14793.3|14802|14798|14797.3|14793.3|24
1655212740000|2022-06-14 13:19:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|13
1655212750000|2022-06-14 13:19:10|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|34
1655212760000|2022-06-14 13:19:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|21
1655212770000|2022-06-14 13:19:30|14794.2|14790.2|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|31
1655212780000|2022-06-14 13:19:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|20
1655212790000|2022-06-14 13:19:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|16
1655212800000|2022-06-14 13:20:00|14798.9|14794.9|14803.6|14799.6|14803.6|14799.6|14798.9|14794.9|53
1655212820000|2022-06-14 13:20:20|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|12
1655212830000|2022-06-14 13:20:30|14800.4|14796.4|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|6
1655212840000|2022-06-14 13:20:40|14802|14798|14797.3|14793.3|14802|14798|14797.3|14793.3|10
1655212850000|2022-06-14 13:20:50|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|13
1655212860000|2022-06-14 13:21:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|12
1655212870000|2022-06-14 13:21:10|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|73
1655212890000|2022-06-14 13:21:30|||||||||2
1655212900000|2022-06-14 13:21:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|16
1655212910000|2022-06-14 13:21:50|14803.6|14799.6|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|61
1655212920000|2022-06-14 13:22:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|7
1655212930000|2022-06-14 13:22:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|13
1655212940000|2022-06-14 13:22:20|14800.4|14796.4|14809.8|14805.8|14809.8|14805.8|14800.4|14796.4|59
1655212950000|2022-06-14 13:22:30|14806.7|14802.7|14803.6|14799.6|14809.8|14805.8|14802|14798|44
1655212960000|2022-06-14 13:22:40|||||||||18
1655212970000|2022-06-14 13:22:50|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|32
1655212980000|2022-06-14 13:23:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|24
1655212990000|2022-06-14 13:23:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|48
1655213000000|2022-06-14 13:23:20|14806.7|14802.7|14809.8|14805.8|14816.1|14812.1|14806.7|14802.7|310
1655213010000|2022-06-14 13:23:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|27
1655213020000|2022-06-14 13:23:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|17
1655213030000|2022-06-14 13:23:50|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|16
1655213040000|2022-06-14 13:24:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|87
1655213050000|2022-06-14 13:24:10|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|15
1655213060000|2022-06-14 13:24:20|14805.1|14801.1|14800.4|14796.4|14805.1|14801.1|14800.4|14796.4|20
1655213070000|2022-06-14 13:24:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|14
1655213080000|2022-06-14 13:24:40|14802|14798|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|46
1655213090000|2022-06-14 13:24:50|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|46
1655213100000|2022-06-14 13:25:00|14803.6|14799.6|14812.9|14808.9|14814.5|14810.5|14803.6|14799.6|40
1655213110000|2022-06-14 13:25:10|14811.4|14807.4|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|67
1655213120000|2022-06-14 13:25:20|||||||||3
1655213130000|2022-06-14 13:25:30|14809.8|14805.8|14814.5|14810.5|14814.5|14810.5|14809.8|14805.8|26
1655213140000|2022-06-14 13:25:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|9
1655213150000|2022-06-14 13:25:50|14812.9|14808.9|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|65
1655213160000|2022-06-14 13:26:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|6
1655213170000|2022-06-14 13:26:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14805.1|14801.1|27
1655213180000|2022-06-14 13:26:20|14805.1|14801.1|14814.5|14810.5|14816.1|14812.1|14805.1|14801.1|47
1655213190000|2022-06-14 13:26:30|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|20
1655213200000|2022-06-14 13:26:40|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|13
1655213210000|2022-06-14 13:26:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|12
1655213220000|2022-06-14 13:27:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|19
1655213230000|2022-06-14 13:27:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|6
1655213240000|2022-06-14 13:27:20|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|20
1655213250000|2022-06-14 13:27:30|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|16
1655213260000|2022-06-14 13:27:40|||||||||16
1655213270000|2022-06-14 13:27:50|||||||||37
1655213280000|2022-06-14 13:28:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|21
1655213290000|2022-06-14 13:28:10|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|11
1655213300000|2022-06-14 13:28:20|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|6
1655213310000|2022-06-14 13:28:30|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|10
1655213320000|2022-06-14 13:28:40|14812.9|14808.9|14825.4|14821.4|14825.4|14821.4|14812.9|14808.9|25
1655213330000|2022-06-14 13:28:50|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|13
1655213340000|2022-06-14 13:29:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|4
1655213350000|2022-06-14 13:29:10|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|11
1655213360000|2022-06-14 13:29:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|13
1655213370000|2022-06-14 13:29:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|15
1655213380000|2022-06-14 13:29:40|14808.3|14804.3|14811.4|14807.4|14812.9|14808.9|14808.3|14804.3|8
1655213390000|2022-06-14 13:29:50|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|46
1655213400000|2022-06-14 13:30:00|14811.4|14807.4|14798.9|14794.9|14811.4|14807.4|14798.9|14794.9|47
1655213410000|2022-06-14 13:30:10|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14792.6|14788.6|26
1655213420000|2022-06-14 13:30:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|29
1655213430000|2022-06-14 13:30:30|14802|14798|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|30
1655213440000|2022-06-14 13:30:40|14802|14798|14800.4|14796.4|14802|14798|14797.3|14793.3|34
1655213450000|2022-06-14 13:30:50|14802|14798|14795.8|14791.8|14803.6|14799.6|14794.2|14790.2|25
1655213460000|2022-06-14 13:31:00|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|16
1655213470000|2022-06-14 13:31:10|14802|14798|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|24
1655213480000|2022-06-14 13:31:20|14809.8|14805.8|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|23
1655213490000|2022-06-14 13:31:30|14809.8|14805.8|14819.2|14815.2|14819.2|14815.2|14809.8|14805.8|12
1655213500000|2022-06-14 13:31:40|14816.1|14812.1|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|26
1655213510000|2022-06-14 13:31:50|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|26
1655213520000|2022-06-14 13:32:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|33
1655213530000|2022-06-14 13:32:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|65
1655213540000|2022-06-14 13:32:20|14819.2|14815.2|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|34
1655213550000|2022-06-14 13:32:30|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|29
1655213560000|2022-06-14 13:32:40|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|36
1655213570000|2022-06-14 13:32:50|14817.6|14813.6|14806.7|14802.7|14817.6|14813.6|14806.7|14802.7|59
1655213580000|2022-06-14 13:33:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|27
1655213590000|2022-06-14 13:33:10|14802|14798|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|42
1655213600000|2022-06-14 13:33:20|14802|14798|14806.7|14802.7|14809.8|14805.8|14800.4|14796.4|22
1655213610000|2022-06-14 13:33:30|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|32
1655213620000|2022-06-14 13:33:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14
1655213630000|2022-06-14 13:33:50|14806.7|14802.7|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|16
1655213640000|2022-06-14 13:34:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|50
1655213650000|2022-06-14 13:34:10|14806.7|14802.7|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|41
1655213660000|2022-06-14 13:34:20|14802|14798|14800.4|14796.4|14806.7|14802.7|14798.9|14794.9|56
1655213670000|2022-06-14 13:34:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|11
1655213680000|2022-06-14 13:34:40|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|33
1655213690000|2022-06-14 13:34:50|14798.9|14794.9|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|23
1655213700000|2022-06-14 13:35:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|50
1655213710000|2022-06-14 13:35:10|14803.6|14799.6|14812.9|14808.9|14812.9|14808.9|14803.6|14799.6|35
1655213720000|2022-06-14 13:35:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|55
1655213730000|2022-06-14 13:35:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|52
1655213740000|2022-06-14 13:35:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|74
1655213750000|2022-06-14 13:35:50|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|41
1655213760000|2022-06-14 13:36:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|32
1655213770000|2022-06-14 13:36:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|35
1655213780000|2022-06-14 13:36:20|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|30
1655213790000|2022-06-14 13:36:30|14828.6|14824.6|14841.1|14837.1|14841.1|14837.1|14828.6|14824.6|40
1655213800000|2022-06-14 13:36:40|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14837.9|14833.9|43
1655213810000|2022-06-14 13:36:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|17
1655213820000|2022-06-14 13:37:00|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|34
1655213830000|2022-06-14 13:37:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|50
1655213840000|2022-06-14 13:37:20|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|75
1655213850000|2022-06-14 13:37:30|14848.9|14844.9|14841.1|14837.1|14848.9|14844.9|14841.1|14837.1|32
1655213860000|2022-06-14 13:37:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|16
1655213870000|2022-06-14 13:37:50|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|34
1655213880000|2022-06-14 13:38:00|14834.8|14830.8|14839.5|14835.5|14841.1|14837.1|14834.8|14830.8|26
1655213890000|2022-06-14 13:38:10|14837.9|14833.9|14847.3|14843.3|14847.3|14843.3|14837.9|14833.9|11
1655213900000|2022-06-14 13:38:20|||||||||10
1655213910000|2022-06-14 13:38:30|14850.4|14846.4|14841.1|14837.1|14850.4|14846.4|14839.5|14835.5|71
1655213920000|2022-06-14 13:38:40|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|11
1655213930000|2022-06-14 13:38:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|39
1655213940000|2022-06-14 13:39:00|14842.6|14838.6|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|30
1655213950000|2022-06-14 13:39:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|56
1655213960000|2022-06-14 13:39:20|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|44
1655213970000|2022-06-14 13:39:30|14828.6|14824.6|14836.4|14832.4|14836.4|14832.4|14828.6|14824.6|134
1655213980000|2022-06-14 13:39:40|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|9
1655213990000|2022-06-14 13:39:50|14834.8|14830.8|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|17
1655214000000|2022-06-14 13:40:00|14831.7|14827.7|14831.7|14827.7|14836.4|14832.4|14831.7|14827.7|21
1655214010000|2022-06-14 13:40:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|15
1655214020000|2022-06-14 13:40:20|14833.3|14829.3|14834.8|14830.8|14836.4|14832.4|14831.7|14827.7|47
1655214030000|2022-06-14 13:40:30|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|37
1655214040000|2022-06-14 13:40:40|14842.6|14838.6|14847.3|14843.3|14847.3|14843.3|14842.6|14838.6|24
1655214050000|2022-06-14 13:40:50|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|30
1655214060000|2022-06-14 13:41:00|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|16
1655214070000|2022-06-14 13:41:10|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|25
1655214080000|2022-06-14 13:41:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|34
1655214090000|2022-06-14 13:41:30|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|36
1655214100000|2022-06-14 13:41:40|||||||||8
1655214110000|2022-06-14 13:41:50|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|83
1655214120000|2022-06-14 13:42:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|24
1655214130000|2022-06-14 13:42:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|31
1655214140000|2022-06-14 13:42:20|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|26
1655214150000|2022-06-14 13:42:30|14862.9|14858.9|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|45
1655214160000|2022-06-14 13:42:40|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|35
1655214170000|2022-06-14 13:42:50|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|105
1655214180000|2022-06-14 13:43:00|14862.9|14858.9|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|65
1655214190000|2022-06-14 13:43:10|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|8
1655214200000|2022-06-14 13:43:20|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|4
1655214210000|2022-06-14 13:43:30|||||||||24
1655214220000|2022-06-14 13:43:40|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|49
1655214230000|2022-06-14 13:43:50|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|22
1655214240000|2022-06-14 13:44:00|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|33
1655214250000|2022-06-14 13:44:10|||||||||28
1655214260000|2022-06-14 13:44:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|33
1655214270000|2022-06-14 13:44:30|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|35
1655214280000|2022-06-14 13:44:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|39
1655214290000|2022-06-14 13:44:50|||||||||34
1655214300000|2022-06-14 13:45:00|14845.8|14841.8|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|32
1655214310000|2022-06-14 13:45:10|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|31
1655214320000|2022-06-14 13:45:20|14844.2|14840.2|14856.7|14852.7|14856.7|14852.7|14844.2|14840.2|50
1655214330000|2022-06-14 13:45:30|14859.8|14855.8|14850.4|14846.4|14859.8|14855.8|14850.4|14846.4|56
1655214340000|2022-06-14 13:45:40|14853.6|14849.6|14858.3|14854.3|14859.8|14855.8|14850.4|14846.4|23
1655214350000|2022-06-14 13:45:50|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14852|14848|40
1655214360000|2022-06-14 13:46:00|14852|14848|14850.4|14846.4|14852|14848|14848.9|14844.9|13
1655214370000|2022-06-14 13:46:10|||||||||3
1655214380000|2022-06-14 13:46:20|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|37
1655214390000|2022-06-14 13:46:30|||||||||11
1655214400000|2022-06-14 13:46:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|55
1655214410000|2022-06-14 13:46:50|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|13
1655214420000|2022-06-14 13:47:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14
1655214430000|2022-06-14 13:47:10|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|8
1655214440000|2022-06-14 13:47:20|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|18
1655214450000|2022-06-14 13:47:30|14842.6|14838.6|14844.2|14840.2|14847.3|14843.3|14842.6|14838.6|46
1655214460000|2022-06-14 13:47:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|22
1655214470000|2022-06-14 13:47:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|12
1655214480000|2022-06-14 13:48:00|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|67
1655214490000|2022-06-14 13:48:10|14844.2|14840.2|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|24
1655214500000|2022-06-14 13:48:20|14841.1|14837.1|14847.3|14843.3|14847.3|14843.3|14841.1|14837.1|19
1655214510000|2022-06-14 13:48:30|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|52
1655214520000|2022-06-14 13:48:40|||||||||8
1655214530000|2022-06-14 13:48:50|||||||||7
1655214540000|2022-06-14 13:49:00|14847.3|14843.3|14845.8|14841.8|14850.4|14846.4|14844.2|14840.2|26
1655214550000|2022-06-14 13:49:10|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14837.9|14833.9|13
1655214560000|2022-06-14 13:49:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|15
1655214570000|2022-06-14 13:49:30|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|70
1655214580000|2022-06-14 13:49:40|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|2
1655214590000|2022-06-14 13:49:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|9
1655214600000|2022-06-14 13:50:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|37
1655214610000|2022-06-14 13:50:10|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|15
1655214620000|2022-06-14 13:50:20|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14842.6|14838.6|49
1655214630000|2022-06-14 13:50:30|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|33
1655214640000|2022-06-14 13:50:40|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|17
1655214650000|2022-06-14 13:50:50|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|11
1655214660000|2022-06-14 13:51:00|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|17
1655214670000|2022-06-14 13:51:10|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14847.3|14843.3|48
1655214680000|2022-06-14 13:51:20|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|29
1655214690000|2022-06-14 13:51:30|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|20
1655214700000|2022-06-14 13:51:40|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|27
1655214710000|2022-06-14 13:51:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|37
1655214720000|2022-06-14 13:52:00|14856.7|14852.7|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|29
1655214730000|2022-06-14 13:52:10|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|37
1655214750000|2022-06-14 13:52:30|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|32
1655214760000|2022-06-14 13:52:40|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|53
1655214770000|2022-06-14 13:52:50|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|78
1655214780000|2022-06-14 13:53:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|127
1655214790000|2022-06-14 13:53:10|14862.9|14858.9|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|26
1655214800000|2022-06-14 13:53:20|14852|14848|14856.7|14852.7|14856.7|14852.7|14852|14848|52
1655214810000|2022-06-14 13:53:30|14853.6|14849.6|14847.3|14843.3|14853.6|14849.6|14844.2|14840.2|18
1655214820000|2022-06-14 13:53:40|14844.2|14840.2|14847.3|14843.3|14850.4|14846.4|14844.2|14840.2|14
1655214830000|2022-06-14 13:53:50|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|9
1655214840000|2022-06-14 13:54:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|47
1655214850000|2022-06-14 13:54:10|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|11
1655214860000|2022-06-14 13:54:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|3
1655214870000|2022-06-14 13:54:30|14841.1|14837.1|14828.6|14824.6|14844.2|14840.2|14828.6|14824.6|73
1655214880000|2022-06-14 13:54:40|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|28
1655214890000|2022-06-14 13:54:50|14827|14823|14830.1|14826.1|14834.8|14830.8|14827|14823|48
1655214900000|2022-06-14 13:55:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|23
1655214910000|2022-06-14 13:55:10|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|6
1655214920000|2022-06-14 13:55:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|18
1655214930000|2022-06-14 13:55:30|14827|14823|14825.4|14821.4|14830.1|14826.1|14825.4|14821.4|27
1655214940000|2022-06-14 13:55:40|14827|14823|14828.6|14824.6|14830.1|14826.1|14827|14823|14
1655214950000|2022-06-14 13:55:50|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|22
1655214960000|2022-06-14 13:56:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|14
1655214970000|2022-06-14 13:56:10|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|68
1655214980000|2022-06-14 13:56:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|3
1655214990000|2022-06-14 13:56:30|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|26
1655215000000|2022-06-14 13:56:40|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|59
1655215020000|2022-06-14 13:57:00|14828.6|14824.6|14827|14823|14831.7|14827.7|14825.4|14821.4|39
1655215030000|2022-06-14 13:57:10|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|6
1655215040000|2022-06-14 13:57:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|24
1655215050000|2022-06-14 13:57:30|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|13
1655215060000|2022-06-14 13:57:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|19
1655215070000|2022-06-14 13:57:50|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|33
1655215080000|2022-06-14 13:58:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|16
1655215090000|2022-06-14 13:58:10|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|51
1655215100000|2022-06-14 13:58:20|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|5
1655215110000|2022-06-14 13:58:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|2
1655215120000|2022-06-14 13:58:40|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|14
1655215130000|2022-06-14 13:58:50|||||||||19
1655215140000|2022-06-14 13:59:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|4
1655215150000|2022-06-14 13:59:10|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|60
1655215160000|2022-06-14 13:59:20|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|37
1655215170000|2022-06-14 13:59:30|||||||||12
1655215180000|2022-06-14 13:59:40|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14830.1|14826.1|42
1655215190000|2022-06-14 13:59:50|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|25
1655215200000|2022-06-14 14:00:00|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|85
1655215210000|2022-06-14 14:00:10|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14816.1|14812.1|64
1655215220000|2022-06-14 14:00:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|8
1655215230000|2022-06-14 14:00:30|||||||||3
1655215240000|2022-06-14 14:00:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|7
1655215250000|2022-06-14 14:00:50|14820.8|14816.8|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|25
1655215260000|2022-06-14 14:01:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|38
1655215270000|2022-06-14 14:01:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|11
1655215280000|2022-06-14 14:01:20|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|30
1655215290000|2022-06-14 14:01:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|19
1655215300000|2022-06-14 14:01:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|30
1655215310000|2022-06-14 14:01:50|14803.6|14799.6|14800.4|14796.4|14805.1|14801.1|14800.4|14796.4|48
1655215320000|2022-06-14 14:02:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|32
1655215330000|2022-06-14 14:02:10|14805.1|14801.1|14802|14798|14805.1|14801.1|14802|14798|38
1655215340000|2022-06-14 14:02:20|14803.6|14799.6|14814.5|14810.5|14816.1|14812.1|14803.6|14799.6|37
1655215350000|2022-06-14 14:02:30|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|29
1655215360000|2022-06-14 14:02:40|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|33
1655215370000|2022-06-14 14:02:50|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|18
1655215380000|2022-06-14 14:03:00|14820.8|14816.8|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|27
1655215390000|2022-06-14 14:03:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655215400000|2022-06-14 14:03:20|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|5
1655215420000|2022-06-14 14:03:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|10
1655215430000|2022-06-14 14:03:50|14817.6|14813.6|14811.4|14807.4|14819.2|14815.2|14809.8|14805.8|17
1655215440000|2022-06-14 14:04:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|34
1655215450000|2022-06-14 14:04:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|37
1655215460000|2022-06-14 14:04:20|14816.1|14812.1|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|10
1655215470000|2022-06-14 14:04:30|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|11
1655215480000|2022-06-14 14:04:40|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|31
1655215490000|2022-06-14 14:04:50|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|10
1655215500000|2022-06-14 14:05:00|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|20
1655215510000|2022-06-14 14:05:10|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|51
1655215520000|2022-06-14 14:05:20|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|15
1655215530000|2022-06-14 14:05:30|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|16
1655215540000|2022-06-14 14:05:40|14822.3|14818.3|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|15
1655215550000|2022-06-14 14:05:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|3
1655215560000|2022-06-14 14:06:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|45
1655215570000|2022-06-14 14:06:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|13
1655215580000|2022-06-14 14:06:20|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|25
1655215590000|2022-06-14 14:06:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|5
1655215600000|2022-06-14 14:06:40|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|25
1655215610000|2022-06-14 14:06:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655215620000|2022-06-14 14:07:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|13
1655215630000|2022-06-14 14:07:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655215640000|2022-06-14 14:07:20|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|12
1655215650000|2022-06-14 14:07:30|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|13
1655215660000|2022-06-14 14:07:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14800.4|14796.4|35
1655215670000|2022-06-14 14:07:50|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|9
1655215680000|2022-06-14 14:08:00|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|14
1655215690000|2022-06-14 14:08:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|14
1655215710000|2022-06-14 14:08:30|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|64
1655215720000|2022-06-14 14:08:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|3
1655215730000|2022-06-14 14:08:50|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|11
1655215740000|2022-06-14 14:09:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|22
1655215750000|2022-06-14 14:09:10|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|30
1655215760000|2022-06-14 14:09:20|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|11
1655215770000|2022-06-14 14:09:30|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|29
1655215780000|2022-06-14 14:09:40|||||||||28
1655215790000|2022-06-14 14:09:50|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|38
1655215800000|2022-06-14 14:10:00|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|45
1655215810000|2022-06-14 14:10:10|14775.4|14771.4|14778.6|14774.6|14780.1|14776.1|14775.4|14771.4|22
1655215820000|2022-06-14 14:10:20|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|39
1655215830000|2022-06-14 14:10:30|14777|14773|14777|14773|14778.6|14774.6|14775.4|14771.4|28
1655215840000|2022-06-14 14:10:40|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|23
1655215850000|2022-06-14 14:10:50|14777|14773|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|27
1655215860000|2022-06-14 14:11:00|14777|14773|14777|14773|14778.6|14774.6|14777|14773|28
1655215870000|2022-06-14 14:11:10|14775.4|14771.4|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|33
1655215880000|2022-06-14 14:11:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|18
1655215890000|2022-06-14 14:11:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|12
1655215900000|2022-06-14 14:11:40|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|25
1655215910000|2022-06-14 14:11:50|14781.7|14777.7|14775.4|14771.4|14783.3|14779.3|14775.4|14771.4|23
1655215920000|2022-06-14 14:12:00|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14775.4|14771.4|44
1655215930000|2022-06-14 14:12:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|1
1655215940000|2022-06-14 14:12:20|||||||||9
1655215950000|2022-06-14 14:12:30|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|20
1655215960000|2022-06-14 14:12:40|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|25
1655215970000|2022-06-14 14:12:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|45
1655215980000|2022-06-14 14:13:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|9
1655215990000|2022-06-14 14:13:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|2
1655216000000|2022-06-14 14:13:20|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|9
1655216010000|2022-06-14 14:13:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|15
1655216020000|2022-06-14 14:13:40|14778.6|14774.6|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|35
1655216030000|2022-06-14 14:13:50|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|11
1655216040000|2022-06-14 14:14:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|33
1655216050000|2022-06-14 14:14:10|||||||||10
1655216060000|2022-06-14 14:14:20|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|29
1655216070000|2022-06-14 14:14:30|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|33
1655216080000|2022-06-14 14:14:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|21
1655216090000|2022-06-14 14:14:50|14775.4|14771.4|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|42
1655216100000|2022-06-14 14:15:00|14778.6|14774.6|14781.7|14777.7|14784.8|14780.8|14775.4|14771.4|62
1655216110000|2022-06-14 14:15:10|14780.1|14776.1|14784.8|14780.8|14784.8|14780.8|14780.1|14776.1|62
1655216120000|2022-06-14 14:15:20|14781.7|14777.7|14777|14773|14784.8|14780.8|14775.4|14771.4|45
1655216130000|2022-06-14 14:15:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|15
1655216140000|2022-06-14 14:15:40|14780.1|14776.1|14787.9|14783.9|14787.9|14783.9|14780.1|14776.1|47
1655216150000|2022-06-14 14:15:50|||||||||6
1655216160000|2022-06-14 14:16:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|67
1655216170000|2022-06-14 14:16:10|14795.8|14791.8|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|147
1655216180000|2022-06-14 14:16:20|||||||||1
1655216190000|2022-06-14 14:16:30|14791.1|14787.1|14789.5|14785.5|14794.2|14790.2|14789.5|14785.5|39
1655216200000|2022-06-14 14:16:40|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|48
1655216210000|2022-06-14 14:16:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|64
1655216220000|2022-06-14 14:17:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|56
1655216230000|2022-06-14 14:17:10|14800.4|14796.4|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|65
1655216240000|2022-06-14 14:17:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|19
1655216250000|2022-06-14 14:17:30|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|73
1655216260000|2022-06-14 14:17:40|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|92
1655216270000|2022-06-14 14:17:50|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|35
1655216280000|2022-06-14 14:18:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|44
1655216290000|2022-06-14 14:18:10|14805.1|14801.1|14800.4|14796.4|14805.1|14801.1|14798.9|14794.9|24
1655216300000|2022-06-14 14:18:20|14798.9|14794.9|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|35
1655216310000|2022-06-14 14:18:30|14798.9|14794.9|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|42
1655216320000|2022-06-14 14:18:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|46
1655216330000|2022-06-14 14:18:50|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|12
1655216340000|2022-06-14 14:19:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|29
1655216350000|2022-06-14 14:19:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|6
1655216360000|2022-06-14 14:19:20|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|23
1655216370000|2022-06-14 14:19:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|2
1655216380000|2022-06-14 14:19:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|24
1655216390000|2022-06-14 14:19:50|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|12
1655216400000|2022-06-14 14:20:00|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|47
1655216410000|2022-06-14 14:20:10|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|14
1655216430000|2022-06-14 14:20:30|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|75
1655216450000|2022-06-14 14:20:50|14787.9|14783.9|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|58
1655216460000|2022-06-14 14:21:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|11
1655216470000|2022-06-14 14:21:10|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|34
1655216480000|2022-06-14 14:21:20|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14787.9|14783.9|34
1655216490000|2022-06-14 14:21:30|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|15
1655216500000|2022-06-14 14:21:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|21
1655216510000|2022-06-14 14:21:50|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|11
1655216520000|2022-06-14 14:22:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|9
1655216530000|2022-06-14 14:22:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655216540000|2022-06-14 14:22:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|5
1655216550000|2022-06-14 14:22:30|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|8
1655216570000|2022-06-14 14:22:50|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|10
1655216580000|2022-06-14 14:23:00|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|13
1655216590000|2022-06-14 14:23:10|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|10
1655216600000|2022-06-14 14:23:20|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|50
1655216610000|2022-06-14 14:23:30|14780.1|14776.1|14775.4|14771.4|14780.1|14776.1|14775.4|14771.4|51
1655216630000|2022-06-14 14:23:50|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14766.1|14762.1|74
1655216640000|2022-06-14 14:24:00|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14759.8|14755.8|29
1655216650000|2022-06-14 14:24:10|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|34
1655216660000|2022-06-14 14:24:20|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14753.6|14749.6|26
1655216670000|2022-06-14 14:24:30|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|90
1655216680000|2022-06-14 14:24:40|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14753.6|14749.6|56
1655216690000|2022-06-14 14:24:50|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|96
1655216700000|2022-06-14 14:25:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|10
1655216710000|2022-06-14 14:25:10|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|27
1655216720000|2022-06-14 14:25:20|||||||||15
1655216730000|2022-06-14 14:25:30|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14755.1|14751.1|55
1655216740000|2022-06-14 14:25:40|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|34
1655216750000|2022-06-14 14:25:50|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|48
1655216760000|2022-06-14 14:26:00|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|76
1655216770000|2022-06-14 14:26:10|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|49
1655216780000|2022-06-14 14:26:20|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|28
1655216790000|2022-06-14 14:26:30|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|19
1655216800000|2022-06-14 14:26:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|62
1655216810000|2022-06-14 14:26:50|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|22
1655216820000|2022-06-14 14:27:00|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|25
1655216830000|2022-06-14 14:27:10|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14753.6|14749.6|26
1655216840000|2022-06-14 14:27:20|14759.8|14755.8|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|15
1655216850000|2022-06-14 14:27:30|||||||||9
1655216860000|2022-06-14 14:27:40|||||||||3
1655216870000|2022-06-14 14:27:50|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|75
1655216880000|2022-06-14 14:28:00|14758.3|14754.3|14758.3|14754.3|14762.9|14758.9|14756.7|14752.7|34
1655216890000|2022-06-14 14:28:10|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|13
1655216900000|2022-06-14 14:28:20|||||||||1
1655216910000|2022-06-14 14:28:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|55
1655216920000|2022-06-14 14:28:40|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|19
1655216930000|2022-06-14 14:28:50|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|40
1655216940000|2022-06-14 14:29:00|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|10
1655216950000|2022-06-14 14:29:10|14759.8|14755.8|14762.9|14758.9|14766.1|14762.1|14759.8|14755.8|20
1655216960000|2022-06-14 14:29:20|14764.5|14760.5|14766.1|14762.1|14769.2|14765.2|14764.5|14760.5|53
1655216970000|2022-06-14 14:29:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|22
1655216980000|2022-06-14 14:29:40|14772.3|14768.3|14764.5|14760.5|14772.3|14768.3|14762.9|14758.9|36
1655216990000|2022-06-14 14:29:50|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14759.8|14755.8|39
1655217000000|2022-06-14 14:30:00|14772.3|14768.3|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|206
1655217010000|2022-06-14 14:30:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|43
1655217020000|2022-06-14 14:30:20|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|42
1655217030000|2022-06-14 14:30:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|50
1655217040000|2022-06-14 14:30:40|14772.3|14768.3|14778.6|14774.6|14780.1|14776.1|14772.3|14768.3|90
1655217050000|2022-06-14 14:30:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|26
1655217060000|2022-06-14 14:31:00|14769.2|14765.2|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|27
1655217070000|2022-06-14 14:31:10|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14756.7|14752.7|91
1655217080000|2022-06-14 14:31:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|27
1655217090000|2022-06-14 14:31:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14755.1|14751.1|21
1655217100000|2022-06-14 14:31:40|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14756.7|14752.7|15
1655217110000|2022-06-14 14:31:50|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|39
1655217120000|2022-06-14 14:32:00|14756.7|14752.7|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|192
1655217130000|2022-06-14 14:32:10|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|27
1655217140000|2022-06-14 14:32:20|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|57
1655217150000|2022-06-14 14:32:30|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|54
1655217160000|2022-06-14 14:32:40|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|66
1655217170000|2022-06-14 14:32:50|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14736.4|14732.4|43
1655217180000|2022-06-14 14:33:00|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14737.9|14733.9|30
1655217190000|2022-06-14 14:33:10|14745.8|14741.8|14741.1|14737.1|14747.3|14743.3|14741.1|14737.1|85
1655217200000|2022-06-14 14:33:20|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14739.5|14735.5|63
1655217210000|2022-06-14 14:33:30|14742.6|14738.6|14737.9|14733.9|14742.6|14738.6|14734.8|14730.8|25
1655217220000|2022-06-14 14:33:40|14741.1|14737.1|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|25
1655217230000|2022-06-14 14:33:50|14745.8|14741.8|14756.7|14752.7|14756.7|14752.7|14745.8|14741.8|42
1655217240000|2022-06-14 14:34:00|14753.6|14749.6|14752|14748|14753.6|14749.6|14752|14748|38
1655217250000|2022-06-14 14:34:10|14753.6|14749.6|14744.2|14740.2|14753.6|14749.6|14742.6|14738.6|32
1655217260000|2022-06-14 14:34:20|14742.6|14738.6|14737.9|14733.9|14744.2|14740.2|14737.9|14733.9|53
1655217270000|2022-06-14 14:34:30|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14739.5|14735.5|42
1655217280000|2022-06-14 14:34:40|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|86
1655217290000|2022-06-14 14:34:50|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14736.4|14732.4|54
1655217300000|2022-06-14 14:35:00|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|51
1655217310000|2022-06-14 14:35:10|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14734.8|14730.8|35
1655217320000|2022-06-14 14:35:20|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14736.4|14732.4|43
1655217330000|2022-06-14 14:35:30|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|12
1655217340000|2022-06-14 14:35:40|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|25
1655217350000|2022-06-14 14:35:50|14741.1|14737.1|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|32
1655217360000|2022-06-14 14:36:00|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|3
1655217370000|2022-06-14 14:36:10|14737.9|14733.9|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|44
1655217380000|2022-06-14 14:36:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|19
1655217390000|2022-06-14 14:36:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|53
1655217400000|2022-06-14 14:36:40|14747.3|14743.3|14741.1|14737.1|14747.3|14743.3|14741.1|14737.1|58
1655217410000|2022-06-14 14:36:50|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14739.5|14735.5|15
1655217420000|2022-06-14 14:37:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|36
1655217430000|2022-06-14 14:37:10|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|15
1655217440000|2022-06-14 14:37:20|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|36
1655217450000|2022-06-14 14:37:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|54
1655217460000|2022-06-14 14:37:40|14736.4|14732.4|14741.1|14737.1|14744.2|14740.2|14736.4|14732.4|56
1655217470000|2022-06-14 14:37:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|33
1655217480000|2022-06-14 14:38:00|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|18
1655217490000|2022-06-14 14:38:10|14744.2|14740.2|14748.9|14744.9|14748.9|14744.9|14744.2|14740.2|31
1655217500000|2022-06-14 14:38:20|14747.3|14743.3|14756.7|14752.7|14756.7|14752.7|14747.3|14743.3|39
1655217510000|2022-06-14 14:38:30|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14756.7|14752.7|52
1655217520000|2022-06-14 14:38:40|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|44
1655217530000|2022-06-14 14:38:50|14766.1|14762.1|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|85
1655217540000|2022-06-14 14:39:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|32
1655217550000|2022-06-14 14:39:10|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|25
1655217560000|2022-06-14 14:39:20|14770.8|14766.8|14759.8|14755.8|14770.8|14766.8|14756.7|14752.7|57
1655217570000|2022-06-14 14:39:30|14756.7|14752.7|14752|14748|14756.7|14752.7|14752|14748|62
1655217580000|2022-06-14 14:39:40|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|22
1655217600000|2022-06-14 14:40:00|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|43
1655217610000|2022-06-14 14:40:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|12
1655217620000|2022-06-14 14:40:20|||||||||12
1655217630000|2022-06-14 14:40:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|37
1655217640000|2022-06-14 14:40:40|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|7
1655217650000|2022-06-14 14:40:50|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|7
1655217660000|2022-06-14 14:41:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|4
1655217670000|2022-06-14 14:41:10|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|47
1655217680000|2022-06-14 14:41:20|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|56
1655217690000|2022-06-14 14:41:30|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|6
1655217700000|2022-06-14 14:41:40|14758.3|14754.3|14766.1|14762.1|14766.1|14762.1|14758.3|14754.3|17
1655217710000|2022-06-14 14:41:50|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|18
1655217720000|2022-06-14 14:42:00|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|36
1655217730000|2022-06-14 14:42:10|14769.2|14765.2|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|32
1655217740000|2022-06-14 14:42:20|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14761.4|14757.4|12
1655217750000|2022-06-14 14:42:30|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|4
1655217760000|2022-06-14 14:42:40|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14758.3|14754.3|13
1655217770000|2022-06-14 14:42:50|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|21
1655217780000|2022-06-14 14:43:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|23
1655217790000|2022-06-14 14:43:10|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14752|14748|7
1655217800000|2022-06-14 14:43:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|5
1655217810000|2022-06-14 14:43:30|||||||||2
1655217820000|2022-06-14 14:43:40|14753.6|14749.6|14747.3|14743.3|14753.6|14749.6|14747.3|14743.3|25
1655217830000|2022-06-14 14:43:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|25
1655217840000|2022-06-14 14:44:00|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|7
1655217850000|2022-06-14 14:44:10|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|3
1655217860000|2022-06-14 14:44:20|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14739.5|14735.5|14
1655217870000|2022-06-14 14:44:30|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|8
1655217880000|2022-06-14 14:44:40|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|6
1655217890000|2022-06-14 14:44:50|14737.9|14733.9|14753.6|14749.6|14753.6|14749.6|14737.9|14733.9|29
1655217900000|2022-06-14 14:45:00|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|14
1655217910000|2022-06-14 14:45:10|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|10
1655217920000|2022-06-14 14:45:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|6
1655217930000|2022-06-14 14:45:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|44
1655217940000|2022-06-14 14:45:40|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|26
1655217950000|2022-06-14 14:45:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|3
1655217960000|2022-06-14 14:46:00|14753.6|14749.6|14747.3|14743.3|14753.6|14749.6|14745.8|14741.8|42
1655217970000|2022-06-14 14:46:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14
1655217980000|2022-06-14 14:46:20|14752|14748|14752|14748|14752|14748|14750.4|14746.4|10
1655217990000|2022-06-14 14:46:30|14750.4|14746.4|14750.4|14746.4|14753.6|14749.6|14747.3|14743.3|36
1655218000000|2022-06-14 14:46:40|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|46
1655218010000|2022-06-14 14:46:50|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14748.9|14744.9|14
1655218020000|2022-06-14 14:47:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|26
1655218030000|2022-06-14 14:47:10|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|14
1655218040000|2022-06-14 14:47:20|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|11
1655218050000|2022-06-14 14:47:30|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|7
1655218060000|2022-06-14 14:47:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|18
1655218070000|2022-06-14 14:47:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|13
1655218080000|2022-06-14 14:48:00|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|28
1655218090000|2022-06-14 14:48:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|6
1655218100000|2022-06-14 14:48:20|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|17
1655218110000|2022-06-14 14:48:30|14762.9|14758.9|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|14
1655218120000|2022-06-14 14:48:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|15
1655218130000|2022-06-14 14:48:50|14769.2|14765.2|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|10
1655218140000|2022-06-14 14:49:00|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|37
1655218150000|2022-06-14 14:49:10|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14761.4|14757.4|17
1655218160000|2022-06-14 14:49:20|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|6
1655218180000|2022-06-14 14:49:40|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|14
1655218190000|2022-06-14 14:49:50|14762.9|14758.9|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|10
1655218200000|2022-06-14 14:50:00|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|23
1655218210000|2022-06-14 14:50:10|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14761.4|14757.4|11
1655218220000|2022-06-14 14:50:20|14761.4|14757.4|14753.6|14749.6|14762.9|14758.9|14753.6|14749.6|60
1655218230000|2022-06-14 14:50:30|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|25
1655218240000|2022-06-14 14:50:40|14752|14748|14752|14748|14752|14748|14752|14748|3
1655218250000|2022-06-14 14:50:50|14750.4|14746.4|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|24
1655218260000|2022-06-14 14:51:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14752|14748|26
1655218270000|2022-06-14 14:51:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|8
1655218280000|2022-06-14 14:51:20|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|32
1655218290000|2022-06-14 14:51:30|||||||||2
1655218300000|2022-06-14 14:51:40|14761.4|14757.4|14762.9|14758.9|14764.5|14760.5|14759.8|14755.8|20
1655218310000|2022-06-14 14:51:50|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|9
1655218320000|2022-06-14 14:52:00|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14753.6|14749.6|3
1655218330000|2022-06-14 14:52:10|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|24
1655218340000|2022-06-14 14:52:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|17
1655218350000|2022-06-14 14:52:30|||||||||42
1655218360000|2022-06-14 14:52:40|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|13
1655218370000|2022-06-14 14:52:50|14759.8|14755.8|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|34
1655218380000|2022-06-14 14:53:00|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|17
1655218390000|2022-06-14 14:53:10|14752|14748|14750.4|14746.4|14752|14748|14748.9|14744.9|33
1655218400000|2022-06-14 14:53:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|4
1655218410000|2022-06-14 14:53:30|14752|14748|14756.7|14752.7|14756.7|14752.7|14752|14748|28
1655218420000|2022-06-14 14:53:40|14758.3|14754.3|14761.4|14757.4|14762.9|14758.9|14758.3|14754.3|21
1655218430000|2022-06-14 14:53:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|3
1655218440000|2022-06-14 14:54:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|44
1655218450000|2022-06-14 14:54:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|8
1655218460000|2022-06-14 14:54:20|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|7
1655218470000|2022-06-14 14:54:30|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|16
1655218480000|2022-06-14 14:54:40|14758.3|14754.3|14753.6|14749.6|14758.3|14754.3|14752|14748|5
1655218490000|2022-06-14 14:54:50|14752|14748|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|54
1655218500000|2022-06-14 14:55:00|||||||||19
1655218510000|2022-06-14 14:55:10|14752|14748|14756.7|14752.7|14756.7|14752.7|14752|14748|11
1655218520000|2022-06-14 14:55:20|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|14
1655218530000|2022-06-14 14:55:30|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|18
1655218550000|2022-06-14 14:55:50|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|21
1655218560000|2022-06-14 14:56:00|14752|14748|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|15
1655218570000|2022-06-14 14:56:10|14755.1|14751.1|14756.7|14752.7|14758.3|14754.3|14755.1|14751.1|2
1655218580000|2022-06-14 14:56:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|4
1655218590000|2022-06-14 14:56:30|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|3
1655218600000|2022-06-14 14:56:40|14750.4|14746.4|14752|14748|14753.6|14749.6|14750.4|14746.4|26
1655218610000|2022-06-14 14:56:50|14753.6|14749.6|14752|14748|14753.6|14749.6|14750.4|14746.4|20
1655218620000|2022-06-14 14:57:00|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|22
1655218630000|2022-06-14 14:57:10|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|29
1655218640000|2022-06-14 14:57:20|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|37
1655218650000|2022-06-14 14:57:30|||||||||1
1655218660000|2022-06-14 14:57:40|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|16
1655218670000|2022-06-14 14:57:50|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|14
1655218680000|2022-06-14 14:58:00|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|13
1655218690000|2022-06-14 14:58:10|14750.4|14746.4|14755.1|14751.1|14756.7|14752.7|14750.4|14746.4|31
1655218700000|2022-06-14 14:58:20|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|11
1655218710000|2022-06-14 14:58:30|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|24
1655218720000|2022-06-14 14:58:40|14753.6|14749.6|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|8
1655218730000|2022-06-14 14:58:50|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|11
1655218740000|2022-06-14 14:59:00|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|17
1655218760000|2022-06-14 14:59:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14752|14748|16
1655218770000|2022-06-14 14:59:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|67
1655218780000|2022-06-14 14:59:40|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|98
1655218790000|2022-06-14 14:59:50|14756.7|14752.7|14759.8|14755.8|14762.9|14758.9|14756.7|14752.7|56
1655218800000|2022-06-14 15:00:00|14762.9|14758.9|14758.3|14754.3|14762.9|14758.9|14758.3|14754.3|67
1655218810000|2022-06-14 15:00:10|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14755.1|14751.1|19
1655218820000|2022-06-14 15:00:20|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|44
1655218830000|2022-06-14 15:00:30|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|9
1655218840000|2022-06-14 15:00:40|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|9
1655218850000|2022-06-14 15:00:50|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|6
1655218860000|2022-06-14 15:01:00|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|4
1655218870000|2022-06-14 15:01:10|14762.9|14758.9|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|50
1655218880000|2022-06-14 15:01:20|14759.8|14755.8|14755.1|14751.1|14759.8|14755.8|14755.1|14751.1|32
1655218890000|2022-06-14 15:01:30|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|44
1655218900000|2022-06-14 15:01:40|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|15
1655218910000|2022-06-14 15:01:50|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|41
1655218920000|2022-06-14 15:02:00|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|10
1655218930000|2022-06-14 15:02:10|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|26
1655218940000|2022-06-14 15:02:20|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|7
1655218950000|2022-06-14 15:02:30|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|13
1655218960000|2022-06-14 15:02:40|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|59
1655218970000|2022-06-14 15:02:50|14766.1|14762.1|14753.6|14749.6|14766.1|14762.1|14753.6|14749.6|39
1655219000000|2022-06-14 15:03:20|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|30
1655219010000|2022-06-14 15:03:30|14753.6|14749.6|14759.8|14755.8|14762.9|14758.9|14753.6|14749.6|26
1655219030000|2022-06-14 15:03:50|||||||||45
1655219040000|2022-06-14 15:04:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|10
1655219050000|2022-06-14 15:04:10|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|15
1655219060000|2022-06-14 15:04:20|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|15
1655219070000|2022-06-14 15:04:30|||||||||3
1655219080000|2022-06-14 15:04:40|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|3
1655219090000|2022-06-14 15:04:50|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|24
1655219100000|2022-06-14 15:05:00|14753.6|14749.6|14741.1|14737.1|14753.6|14749.6|14741.1|14737.1|43
1655219110000|2022-06-14 15:05:10|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|25
1655219120000|2022-06-14 15:05:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|67
1655219130000|2022-06-14 15:05:30|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|20
1655219140000|2022-06-14 15:05:40|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|42
1655219150000|2022-06-14 15:05:50|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14
1655219160000|2022-06-14 15:06:00|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|19
1655219170000|2022-06-14 15:06:10|14717.6|14713.6|14712.9|14708.9|14717.6|14713.6|14712.9|14708.9|19
1655219180000|2022-06-14 15:06:20|14709.8|14705.8|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|78
1655219190000|2022-06-14 15:06:30|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|45
1655219200000|2022-06-14 15:06:40|||||||||44
1655219210000|2022-06-14 15:06:50|14705.1|14701.1|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|68
1655219220000|2022-06-14 15:07:00|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14703.6|14699.6|51
1655219230000|2022-06-14 15:07:10|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|17
1655219240000|2022-06-14 15:07:20|14708.3|14704.3|14703.6|14699.6|14708.3|14704.3|14703.6|14699.6|26
1655219250000|2022-06-14 15:07:30|14705.1|14701.1|14697.3|14693.3|14705.1|14701.1|14697.3|14693.3|13
1655219260000|2022-06-14 15:07:40|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|40
1655219270000|2022-06-14 15:07:50|14695.8|14691.8|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|21
1655219280000|2022-06-14 15:08:00|14697.3|14693.3|14687.9|14683.9|14697.3|14693.3|14687.9|14683.9|39
1655219290000|2022-06-14 15:08:10|14689.5|14685.5|14691.1|14687.1|14692.6|14688.6|14689.5|14685.5|19
1655219300000|2022-06-14 15:08:20|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14692.6|14688.6|19
1655219310000|2022-06-14 15:08:30|14695.8|14691.8|14703.6|14699.6|14703.6|14699.6|14694.2|14690.2|22
1655219320000|2022-06-14 15:08:40|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|14
1655219330000|2022-06-14 15:08:50|||||||||40
1655219340000|2022-06-14 15:09:00|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|5
1655219350000|2022-06-14 15:09:10|14705.1|14701.1|14716.1|14712.1|14716.1|14712.1|14705.1|14701.1|46
1655219360000|2022-06-14 15:09:20|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14717.6|14713.6|66
1655219370000|2022-06-14 15:09:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|21
1655219380000|2022-06-14 15:09:40|14714.5|14710.5|14711.4|14707.4|14716.1|14712.1|14709.8|14705.8|21
1655219390000|2022-06-14 15:09:50|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|25
1655219400000|2022-06-14 15:10:00|14712.9|14708.9|14709.8|14705.8|14714.5|14710.5|14709.8|14705.8|41
1655219410000|2022-06-14 15:10:10|14708.3|14704.3|14711.4|14707.4|14712.9|14708.9|14708.3|14704.3|66
1655219420000|2022-06-14 15:10:20|14712.9|14708.9|14706.7|14702.7|14712.9|14708.9|14705.1|14701.1|22
1655219430000|2022-06-14 15:10:30|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|18
1655219440000|2022-06-14 15:10:40|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|3
1655219450000|2022-06-14 15:10:50|14703.6|14699.6|14695.8|14691.8|14703.6|14699.6|14694.2|14690.2|72
1655219460000|2022-06-14 15:11:00|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|49
1655219470000|2022-06-14 15:11:10|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|25
1655219480000|2022-06-14 15:11:20|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|53
1655219490000|2022-06-14 15:11:30|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|49
1655219500000|2022-06-14 15:11:40|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|31
1655219510000|2022-06-14 15:11:50|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|48
1655219520000|2022-06-14 15:12:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|41
1655219530000|2022-06-14 15:12:10|14694.2|14690.2|14694.2|14690.2|14695.8|14691.8|14691.1|14687.1|77
1655219540000|2022-06-14 15:12:20|14692.6|14688.6|14700.4|14696.4|14700.4|14696.4|14691.1|14687.1|60
1655219550000|2022-06-14 15:12:30|14702|14698|14702|14698|14702|14698|14698.9|14694.9|18
1655219560000|2022-06-14 15:12:40|14700.4|14696.4|14700.4|14696.4|14702|14698|14697.3|14693.3|6
1655219570000|2022-06-14 15:12:50|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|19
1655219580000|2022-06-14 15:13:00|14697.3|14693.3|14695.8|14691.8|14700.4|14696.4|14694.2|14690.2|16
1655219590000|2022-06-14 15:13:10|14694.2|14690.2|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|16
1655219600000|2022-06-14 15:13:20|14694.2|14690.2|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|41
1655219610000|2022-06-14 15:13:30|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|18
1655219620000|2022-06-14 15:13:40|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|29
1655219630000|2022-06-14 15:13:50|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|5
1655219640000|2022-06-14 15:14:00|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|15
1655219650000|2022-06-14 15:14:10|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|74
1655219660000|2022-06-14 15:14:20|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|54
1655219670000|2022-06-14 15:14:30|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|9
1655219680000|2022-06-14 15:14:40|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14681.7|14677.7|23
1655219690000|2022-06-14 15:14:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|7
1655219700000|2022-06-14 15:15:00|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|37
1655219710000|2022-06-14 15:15:10|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|37
1655219720000|2022-06-14 15:15:20|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|24
1655219730000|2022-06-14 15:15:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|75
1655219740000|2022-06-14 15:15:40|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|34
1655219750000|2022-06-14 15:15:50|14703.6|14699.6|14694.2|14690.2|14703.6|14699.6|14694.2|14690.2|73
1655219760000|2022-06-14 15:16:00|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|75
1655219770000|2022-06-14 15:16:10|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|16
1655219780000|2022-06-14 15:16:20|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|32
1655219790000|2022-06-14 15:16:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|20
1655219800000|2022-06-14 15:16:40|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14684.8|14680.8|66
1655219810000|2022-06-14 15:16:50|14689.5|14685.5|14691.1|14687.1|14694.2|14690.2|14689.5|14685.5|38
1655219820000|2022-06-14 15:17:00|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|18
1655219830000|2022-06-14 15:17:10|14687.9|14683.9|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|23
1655219840000|2022-06-14 15:17:20|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14689.5|14685.5|28
1655219850000|2022-06-14 15:17:30|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|26
1655219860000|2022-06-14 15:17:40|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|19
1655219870000|2022-06-14 15:17:50|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|29
1655219880000|2022-06-14 15:18:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|36
1655219890000|2022-06-14 15:18:10|14698.9|14694.9|14703.6|14699.6|14703.6|14699.6|14698.9|14694.9|46
1655219900000|2022-06-14 15:18:20|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|31
1655219910000|2022-06-14 15:18:30|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|38
1655219920000|2022-06-14 15:18:40|14706.7|14702.7|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|29
1655219930000|2022-06-14 15:18:50|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|62
1655219940000|2022-06-14 15:19:00|||||||||14
1655219950000|2022-06-14 15:19:10|||||||||10
1655219960000|2022-06-14 15:19:20|14714.5|14710.5|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|45
1655219970000|2022-06-14 15:19:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|46
1655219980000|2022-06-14 15:19:40|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|20
1655219990000|2022-06-14 15:19:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|28
1655220000000|2022-06-14 15:20:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|14
1655220010000|2022-06-14 15:20:10|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|151
1655220020000|2022-06-14 15:20:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|10
1655220030000|2022-06-14 15:20:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|16
1655220040000|2022-06-14 15:20:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|17
1655220050000|2022-06-14 15:20:50|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|30
1655220060000|2022-06-14 15:21:00|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|49
1655220070000|2022-06-14 15:21:10|14722.3|14718.3|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|58
1655220080000|2022-06-14 15:21:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|9
1655220090000|2022-06-14 15:21:30|14712.9|14708.9|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|34
1655220100000|2022-06-14 15:21:40|14720.8|14716.8|14725.4|14721.4|14725.4|14721.4|14720.8|14716.8|10
1655220110000|2022-06-14 15:21:50|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|10
1655220120000|2022-06-14 15:22:00|14725.4|14721.4|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|28
1655220130000|2022-06-14 15:22:10|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|3
1655220140000|2022-06-14 15:22:20|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|2
1655220150000|2022-06-14 15:22:30|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|8
1655220160000|2022-06-14 15:22:40|14719.2|14715.2|14712.9|14708.9|14719.2|14715.2|14711.4|14707.4|59
1655220170000|2022-06-14 15:22:50|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|88
1655220180000|2022-06-14 15:23:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|18
1655220190000|2022-06-14 15:23:10|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14702|14698|18
1655220200000|2022-06-14 15:23:20|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|23
1655220210000|2022-06-14 15:23:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|26
1655220220000|2022-06-14 15:23:40|14702|14698|14703.6|14699.6|14706.7|14702.7|14702|14698|70
1655220230000|2022-06-14 15:23:50|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|13
1655220240000|2022-06-14 15:24:00|14698.9|14694.9|14706.7|14702.7|14706.7|14702.7|14698.9|14694.9|27
1655220250000|2022-06-14 15:24:10|14708.3|14704.3|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|20
1655220260000|2022-06-14 15:24:20|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|41
1655220270000|2022-06-14 15:24:30|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|18
1655220280000|2022-06-14 15:24:40|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|16
1655220290000|2022-06-14 15:24:50|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|57
1655220300000|2022-06-14 15:25:00|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|18
1655220310000|2022-06-14 15:25:10|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|10
1655220330000|2022-06-14 15:25:30|||||||||2
1655220340000|2022-06-14 15:25:40|14703.6|14699.6|14698.9|14694.9|14705.1|14701.1|14698.9|14694.9|69
1655220350000|2022-06-14 15:25:50|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|10
1655220360000|2022-06-14 15:26:00|14702|14698|14697.3|14693.3|14702|14698|14697.3|14693.3|21
1655220370000|2022-06-14 15:26:10|14695.8|14691.8|14691.1|14687.1|14695.8|14691.8|14687.9|14683.9|77
1655220380000|2022-06-14 15:26:20|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|12
1655220390000|2022-06-14 15:26:30|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14689.5|14685.5|7
1655220400000|2022-06-14 15:26:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|19
1655220410000|2022-06-14 15:26:50|14687.9|14683.9|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|43
1655220420000|2022-06-14 15:27:00|14686.4|14682.4|14684.8|14680.8|14691.1|14687.1|14684.8|14680.8|95
1655220430000|2022-06-14 15:27:10|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|6
1655220440000|2022-06-14 15:27:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|37
1655220450000|2022-06-14 15:27:30|||||||||8
1655220460000|2022-06-14 15:27:40|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|26
1655220470000|2022-06-14 15:27:50|14684.8|14680.8|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|37
1655220480000|2022-06-14 15:28:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|76
1655220490000|2022-06-14 15:28:10|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|51
1655220500000|2022-06-14 15:28:20|14677|14673|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|53
1655220510000|2022-06-14 15:28:30|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|53
1655220520000|2022-06-14 15:28:40|14677|14673|14677|14673|14678.6|14674.6|14677|14673|16
1655220530000|2022-06-14 15:28:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|12
1655220540000|2022-06-14 15:29:00|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|28
1655220550000|2022-06-14 15:29:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|75
1655220560000|2022-06-14 15:29:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|46
1655220570000|2022-06-14 15:29:30|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|25
1655220580000|2022-06-14 15:29:40|14678.6|14674.6|14673.9|14669.9|14678.6|14674.6|14672.3|14668.3|31
1655220590000|2022-06-14 15:29:50|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|26
1655220600000|2022-06-14 15:30:00|14672.3|14668.3|14681.7|14677.7|14681.7|14677.7|14672.3|14668.3|67
1655220610000|2022-06-14 15:30:10|14684.8|14680.8|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|55
1655220620000|2022-06-14 15:30:20|14680.1|14676.1|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|23
1655220630000|2022-06-14 15:30:30|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|20
1655220640000|2022-06-14 15:30:40|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|33
1655220650000|2022-06-14 15:30:50|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14686.4|14682.4|17
1655220660000|2022-06-14 15:31:00|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|67
1655220670000|2022-06-14 15:31:10|14694.2|14690.2|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|46
1655220680000|2022-06-14 15:31:20|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|63
1655220690000|2022-06-14 15:31:30|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|67
1655220700000|2022-06-14 15:31:40|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|14
1655220710000|2022-06-14 15:31:50|14691.1|14687.1|14684.8|14680.8|14694.2|14690.2|14684.8|14680.8|74
1655220720000|2022-06-14 15:32:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|41
1655220730000|2022-06-14 15:32:10|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|31
1655220740000|2022-06-14 15:32:20|14681.7|14677.7|14691.1|14687.1|14691.1|14687.1|14681.7|14677.7|49
1655220750000|2022-06-14 15:32:30|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|21
1655220760000|2022-06-14 15:32:40|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|12
1655220770000|2022-06-14 15:32:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|10
1655220780000|2022-06-14 15:33:00|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|16
1655220790000|2022-06-14 15:33:10|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|102
1655220800000|2022-06-14 15:33:20|14689.5|14685.5|14686.4|14682.4|14691.1|14687.1|14684.8|14680.8|46
1655220810000|2022-06-14 15:33:30|14687.9|14683.9|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|39
1655220820000|2022-06-14 15:33:40|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|20
1655220830000|2022-06-14 15:33:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|55
1655220840000|2022-06-14 15:34:00|14684.8|14680.8|14675.4|14671.4|14684.8|14680.8|14675.4|14671.4|72
1655220850000|2022-06-14 15:34:10|14677|14673|14673.9|14669.9|14677|14673|14672.3|14668.3|88
1655220860000|2022-06-14 15:34:20|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|40
1655220870000|2022-06-14 15:34:30|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|58
1655220880000|2022-06-14 15:34:40|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|37
1655220890000|2022-06-14 15:34:50|||||||||26
1655220900000|2022-06-14 15:35:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|50
1655220910000|2022-06-14 15:35:10|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|97
1655220920000|2022-06-14 15:35:20|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|20
1655220930000|2022-06-14 15:35:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|33
1655220940000|2022-06-14 15:35:40|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|52
1655220950000|2022-06-14 15:35:50|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|50
1655220960000|2022-06-14 15:36:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|44
1655220970000|2022-06-14 15:36:10|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14664.5|14660.5|72
1655220980000|2022-06-14 15:36:20|14664.5|14660.5|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|59
1655220990000|2022-06-14 15:36:30|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|242
1655221000000|2022-06-14 15:36:40|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14653.6|14649.6|187
1655221010000|2022-06-14 15:36:50|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|89
1655221020000|2022-06-14 15:37:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|46
1655221030000|2022-06-14 15:37:10|14659.8|14655.8|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|30
1655221040000|2022-06-14 15:37:20|14659.8|14655.8|14645.8|14641.8|14659.8|14655.8|14644.2|14640.2|99
1655221050000|2022-06-14 15:37:30|14644.2|14640.2|14648.9|14644.9|14650.4|14646.4|14644.2|14640.2|94
1655221060000|2022-06-14 15:37:40|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|75
1655221070000|2022-06-14 15:37:50|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|68
1655221080000|2022-06-14 15:38:00|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|83
1655221090000|2022-06-14 15:38:10|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|47
1655221100000|2022-06-14 15:38:20|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|19
1655221110000|2022-06-14 15:38:30|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|5
1655221120000|2022-06-14 15:38:40|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|29
1655221130000|2022-06-14 15:38:50|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|46
1655221140000|2022-06-14 15:39:00|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|14
1655221150000|2022-06-14 15:39:10|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|45
1655221160000|2022-06-14 15:39:20|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|19
1655221170000|2022-06-14 15:39:30|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|2
1655221180000|2022-06-14 15:39:40|14658.3|14654.3|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|23
1655221190000|2022-06-14 15:39:50|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|5
1655221200000|2022-06-14 15:40:00|14653.6|14649.6|14645.8|14641.8|14653.6|14649.6|14645.8|14641.8|55
1655221210000|2022-06-14 15:40:10|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|42
1655221220000|2022-06-14 15:40:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|63
1655221230000|2022-06-14 15:40:30|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14637.9|14633.9|49
1655221240000|2022-06-14 15:40:40|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|41
1655221250000|2022-06-14 15:40:50|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|42
1655221260000|2022-06-14 15:41:00|14644.2|14640.2|14637.9|14633.9|14644.2|14640.2|14637.9|14633.9|44
1655221270000|2022-06-14 15:41:10|14636.4|14632.4|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|34
1655221280000|2022-06-14 15:41:20|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|37
1655221290000|2022-06-14 15:41:30|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|17
1655221300000|2022-06-14 15:41:40|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|9
1655221310000|2022-06-14 15:41:50|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|81
1655221320000|2022-06-14 15:42:00|14637.9|14633.9|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|25
1655221330000|2022-06-14 15:42:10|||||||||9
1655221340000|2022-06-14 15:42:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|10
1655221350000|2022-06-14 15:42:30|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|33
1655221360000|2022-06-14 15:42:40|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|26
1655221370000|2022-06-14 15:42:50|14631.7|14627.7|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|76
1655221380000|2022-06-14 15:43:00|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|54
1655221390000|2022-06-14 15:43:10|14623.9|14619.9|14628.6|14624.6|14628.6|14624.6|14623.9|14619.9|17
1655221400000|2022-06-14 15:43:20|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|24
1655221410000|2022-06-14 15:43:30|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|58
1655221420000|2022-06-14 15:43:40|14637.9|14633.9|14637.9|14633.9|14641.1|14637.1|14634.8|14630.8|76
1655221430000|2022-06-14 15:43:50|14636.4|14632.4|14636.4|14632.4|14641.1|14637.1|14636.4|14632.4|50
1655221440000|2022-06-14 15:44:00|14637.9|14633.9|14634.8|14630.8|14639.5|14635.5|14634.8|14630.8|27
1655221450000|2022-06-14 15:44:10|14637.9|14633.9|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|12
1655221460000|2022-06-14 15:44:20|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|69
1655221470000|2022-06-14 15:44:30|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|14
1655221480000|2022-06-14 15:44:40|14634.8|14630.8|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|59
1655221490000|2022-06-14 15:44:50|14628.6|14624.6|14633.3|14629.3|14634.8|14630.8|14628.6|14624.6|29
1655221500000|2022-06-14 15:45:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|57
1655221510000|2022-06-14 15:45:10|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|6
1655221520000|2022-06-14 15:45:20|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|47
1655221530000|2022-06-14 15:45:30|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|40
1655221540000|2022-06-14 15:45:40|14639.5|14635.5|14634.8|14630.8|14639.5|14635.5|14634.8|14630.8|18
1655221550000|2022-06-14 15:45:50|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|33
1655221560000|2022-06-14 15:46:00|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|90
1655221570000|2022-06-14 15:46:10|14625.4|14621.4|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|119
1655221580000|2022-06-14 15:46:20|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14625.4|14621.4|94
1655221590000|2022-06-14 15:46:30|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14628.6|14624.6|83
1655221600000|2022-06-14 15:46:40|14628.6|14624.6|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|59
1655221610000|2022-06-14 15:46:50|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|66
1655221620000|2022-06-14 15:47:00|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|38
1655221630000|2022-06-14 15:47:10|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|54
1655221640000|2022-06-14 15:47:20|14608.3|14604.3|14614.5|14610.5|14614.5|14610.5|14608.3|14604.3|50
1655221650000|2022-06-14 15:47:30|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|168
1655221660000|2022-06-14 15:47:40|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|81
1655221670000|2022-06-14 15:47:50|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|32
1655221680000|2022-06-14 15:48:00|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|23
1655221690000|2022-06-14 15:48:10|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|46
1655221700000|2022-06-14 15:48:20|14606.7|14602.7|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|63
1655221710000|2022-06-14 15:48:30|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|109
1655221720000|2022-06-14 15:48:40|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|105
1655221730000|2022-06-14 15:48:50|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|35
1655221740000|2022-06-14 15:49:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|31
1655221750000|2022-06-14 15:49:10|||||||||83
1655221760000|2022-06-14 15:49:20|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|81
1655221770000|2022-06-14 15:49:30|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|54
1655221780000|2022-06-14 15:49:40|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|50
1655221790000|2022-06-14 15:49:50|||||||||31
1655221800000|2022-06-14 15:50:00|14606.7|14602.7|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|28
1655221810000|2022-06-14 15:50:10|14616.1|14612.1|14617.6|14613.6|14617.6|14613.6|14612.9|14608.9|16
1655221820000|2022-06-14 15:50:20|14619.2|14615.2|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|35
1655221830000|2022-06-14 15:50:30|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|49
1655221840000|2022-06-14 15:50:40|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|47
1655221850000|2022-06-14 15:50:50|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|41
1655221860000|2022-06-14 15:51:00|||||||||48
1655221870000|2022-06-14 15:51:10|14628.6|14624.6|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|108
1655221880000|2022-06-14 15:51:20|14625.4|14621.4|14619.2|14615.2|14625.4|14621.4|14619.2|14615.2|60
1655221890000|2022-06-14 15:51:30|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|31
1655221900000|2022-06-14 15:51:40|14612.9|14608.9|14617.6|14613.6|14619.2|14615.2|14612.9|14608.9|40
1655221910000|2022-06-14 15:51:50|14619.2|14615.2|14625.4|14621.4|14627|14623|14619.2|14615.2|45
1655221920000|2022-06-14 15:52:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|23
1655221930000|2022-06-14 15:52:10|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|47
1655221940000|2022-06-14 15:52:20|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|1
1655221950000|2022-06-14 15:52:30|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|20
1655221960000|2022-06-14 15:52:40|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|17
1655221970000|2022-06-14 15:52:50|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|2
1655221980000|2022-06-14 15:53:00|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|34
1655221990000|2022-06-14 15:53:10|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|14
1655222000000|2022-06-14 15:53:20|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|32
1655222010000|2022-06-14 15:53:30|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|20
1655222020000|2022-06-14 15:53:40|14644.2|14640.2|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|128
1655222030000|2022-06-14 15:53:50|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|19
1655222040000|2022-06-14 15:54:00|14648.9|14644.9|14644.2|14640.2|14648.9|14644.9|14644.2|14640.2|29
1655222050000|2022-06-14 15:54:10|14647.3|14643.3|14642.6|14638.6|14650.4|14646.4|14641.1|14637.1|58
1655222060000|2022-06-14 15:54:20|14644.2|14640.2|14645.8|14641.8|14647.3|14643.3|14641.1|14637.1|27
1655222070000|2022-06-14 15:54:30|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|9
1655222080000|2022-06-14 15:54:40|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|73
1655222090000|2022-06-14 15:54:50|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|28
1655222100000|2022-06-14 15:55:00|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|19
1655222110000|2022-06-14 15:55:10|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|6
1655222120000|2022-06-14 15:55:20|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14652|14648|31
1655222130000|2022-06-14 15:55:30|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|4
1655222140000|2022-06-14 15:55:40|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|52
1655222150000|2022-06-14 15:55:50|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|55
1655222160000|2022-06-14 15:56:00|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|38
1655222170000|2022-06-14 15:56:10|14652|14648|14644.2|14640.2|14653.6|14649.6|14644.2|14640.2|34
1655222180000|2022-06-14 15:56:20|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|21
1655222190000|2022-06-14 15:56:30|14645.8|14641.8|14650.4|14646.4|14650.4|14646.4|14645.8|14641.8|18
1655222200000|2022-06-14 15:56:40|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|25
1655222210000|2022-06-14 15:56:50|14644.2|14640.2|14639.5|14635.5|14644.2|14640.2|14637.9|14633.9|61
1655222220000|2022-06-14 15:57:00|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|19
1655222230000|2022-06-14 15:57:10|14637.9|14633.9|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|56
1655222240000|2022-06-14 15:57:20|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14641.1|14637.1|19
1655222250000|2022-06-14 15:57:30|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|6
1655222260000|2022-06-14 15:57:40|14647.3|14643.3|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|11
1655222270000|2022-06-14 15:57:50|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|36
1655222280000|2022-06-14 15:58:00|14656.7|14652.7|14661.4|14657.4|14661.4|14657.4|14655.1|14651.1|70
1655222290000|2022-06-14 15:58:10|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|49
1655222300000|2022-06-14 15:58:20|||||||||9
1655222310000|2022-06-14 15:58:30|14658.3|14654.3|14666.1|14662.1|14666.1|14662.1|14658.3|14654.3|34
1655222320000|2022-06-14 15:58:40|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|62
1655222330000|2022-06-14 15:58:50|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|29
1655222340000|2022-06-14 15:59:00|14664.5|14660.5|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|34
1655222350000|2022-06-14 15:59:10|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|33
1655222360000|2022-06-14 15:59:20|14664.5|14660.5|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|30
1655222370000|2022-06-14 15:59:30|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|42
1655222380000|2022-06-14 15:59:40|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|24
1655222390000|2022-06-14 15:59:50|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|44
1655222400000|2022-06-14 16:00:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14659.8|14655.8|57
1655222410000|2022-06-14 16:00:10|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|76
1655222420000|2022-06-14 16:00:20|14662.9|14658.9|14662.9|14658.9|14664.5|14660.5|14659.8|14655.8|47
1655222430000|2022-06-14 16:00:30|14666.1|14662.1|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|75
1655222440000|2022-06-14 16:00:40|14666.1|14662.1|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|52
1655222450000|2022-06-14 16:00:50|||||||||1
1655222460000|2022-06-14 16:01:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|54
1655222470000|2022-06-14 16:01:10|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|12
1655222480000|2022-06-14 16:01:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|5
1655222490000|2022-06-14 16:01:30|14656.7|14652.7|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|23
1655222500000|2022-06-14 16:01:40|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|11
1655222510000|2022-06-14 16:01:50|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|26
1655222520000|2022-06-14 16:02:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|18
1655222530000|2022-06-14 16:02:10|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|26
1655222540000|2022-06-14 16:02:20|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|23
1655222550000|2022-06-14 16:02:30|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|15
1655222560000|2022-06-14 16:02:40|14655.1|14651.1|14647.3|14643.3|14656.7|14652.7|14647.3|14643.3|30
1655222570000|2022-06-14 16:02:50|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|31
1655222580000|2022-06-14 16:03:00|||||||||32
1655222590000|2022-06-14 16:03:10|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|17
1655222600000|2022-06-14 16:03:20|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|31
1655222610000|2022-06-14 16:03:30|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|12
1655222620000|2022-06-14 16:03:40|||||||||29
1655222630000|2022-06-14 16:03:50|||||||||13
1655222640000|2022-06-14 16:04:00|||||||||13
1655222650000|2022-06-14 16:04:10|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|25
1655222660000|2022-06-14 16:04:20|||||||||12
1655222670000|2022-06-14 16:04:30|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|109
1655222680000|2022-06-14 16:04:40|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|14
1655222690000|2022-06-14 16:04:50|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|20
1655222700000|2022-06-14 16:05:00|14641.1|14637.1|14645.8|14641.8|14645.8|14641.8|14639.5|14635.5|26
1655222710000|2022-06-14 16:05:10|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14641.1|14637.1|4
1655222720000|2022-06-14 16:05:20|||||||||13
1655222730000|2022-06-14 16:05:30|14647.3|14643.3|14648.9|14644.9|14650.4|14646.4|14647.3|14643.3|61
1655222740000|2022-06-14 16:05:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14
1655222750000|2022-06-14 16:05:50|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|43
1655222760000|2022-06-14 16:06:00|14644.2|14640.2|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|11
1655222770000|2022-06-14 16:06:10|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|7
1655222780000|2022-06-14 16:06:20|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|2
1655222790000|2022-06-14 16:06:30|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|12
1655222800000|2022-06-14 16:06:40|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14641.1|14637.1|75
1655222810000|2022-06-14 16:06:50|14642.6|14638.6|14634.8|14630.8|14642.6|14638.6|14634.8|14630.8|111
1655222820000|2022-06-14 16:07:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14634.8|14630.8|41
1655222830000|2022-06-14 16:07:10|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14
1655222840000|2022-06-14 16:07:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|6
1655222850000|2022-06-14 16:07:30|14642.6|14638.6|14642.6|14638.6|14644.2|14640.2|14641.1|14637.1|5
1655222860000|2022-06-14 16:07:40|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|12
1655222870000|2022-06-14 16:07:50|14634.8|14630.8|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|39
1655222880000|2022-06-14 16:08:00|||||||||4
1655222890000|2022-06-14 16:08:10|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|10
1655222900000|2022-06-14 16:08:20|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|3
1655222910000|2022-06-14 16:08:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|3
1655222920000|2022-06-14 16:08:40|||||||||1
1655222930000|2022-06-14 16:08:50|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|15
1655222940000|2022-06-14 16:09:00|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|15
1655222950000|2022-06-14 16:09:10|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|4
1655222960000|2022-06-14 16:09:20|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14637.9|14633.9|10
1655222970000|2022-06-14 16:09:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|4
1655222980000|2022-06-14 16:09:40|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|9
1655223000000|2022-06-14 16:10:00|14641.1|14637.1|14639.5|14635.5|14642.6|14638.6|14637.9|14633.9|93
1655223010000|2022-06-14 16:10:10|14637.9|14633.9|14634.8|14630.8|14641.1|14637.1|14634.8|14630.8|22
1655223020000|2022-06-14 16:10:20|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|8
1655223030000|2022-06-14 16:10:30|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|7
1655223040000|2022-06-14 16:10:40|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|1
1655223050000|2022-06-14 16:10:50|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|15
1655223060000|2022-06-14 16:11:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|8
1655223070000|2022-06-14 16:11:10|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|6
1655223080000|2022-06-14 16:11:20|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|13
1655223100000|2022-06-14 16:11:40|14630.1|14626.1|14634.8|14630.8|14634.8|14630.8|14630.1|14626.1|19
1655223110000|2022-06-14 16:11:50|||||||||5
1655223120000|2022-06-14 16:12:00|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|38
1655223130000|2022-06-14 16:12:10|||||||||10
1655223140000|2022-06-14 16:12:20|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|12
1655223150000|2022-06-14 16:12:30|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|3
1655223160000|2022-06-14 16:12:40|14631.7|14627.7|14628.6|14624.6|14633.3|14629.3|14625.4|14621.4|33
1655223170000|2022-06-14 16:12:50|14631.7|14627.7|14619.2|14615.2|14631.7|14627.7|14619.2|14615.2|70
1655223180000|2022-06-14 16:13:00|14620.8|14616.8|14628.6|14624.6|14628.6|14624.6|14620.8|14616.8|69
1655223190000|2022-06-14 16:13:10|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|10
1655223200000|2022-06-14 16:13:20|14630.1|14626.1|14634.8|14630.8|14634.8|14630.8|14630.1|14626.1|15
1655223210000|2022-06-14 16:13:30|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|24
1655223220000|2022-06-14 16:13:40|14633.3|14629.3|14630.1|14626.1|14634.8|14630.8|14630.1|14626.1|15
1655223230000|2022-06-14 16:13:50|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|1
1655223240000|2022-06-14 16:14:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|3
1655223250000|2022-06-14 16:14:10|14633.3|14629.3|14633.3|14629.3|14634.8|14630.8|14633.3|14629.3|5
1655223260000|2022-06-14 16:14:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|17
1655223270000|2022-06-14 16:14:30|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|47
1655223280000|2022-06-14 16:14:40|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|11
1655223290000|2022-06-14 16:14:50|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|24
1655223300000|2022-06-14 16:15:00|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|26
1655223310000|2022-06-14 16:15:10|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|16
1655223320000|2022-06-14 16:15:20|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|30
1655223330000|2022-06-14 16:15:30|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|89
1655223340000|2022-06-14 16:15:40|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|65
1655223350000|2022-06-14 16:15:50|14639.5|14635.5|14634.8|14630.8|14639.5|14635.5|14634.8|14630.8|16
1655223370000|2022-06-14 16:16:10|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|20
1655223380000|2022-06-14 16:16:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|7
1655223390000|2022-06-14 16:16:30|14636.4|14632.4|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|66
1655223400000|2022-06-14 16:16:40|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|2
1655223410000|2022-06-14 16:16:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|69
1655223420000|2022-06-14 16:17:00|14644.2|14640.2|14642.6|14638.6|14647.3|14643.3|14642.6|14638.6|22
1655223430000|2022-06-14 16:17:10|14641.1|14637.1|14639.5|14635.5|14644.2|14640.2|14639.5|14635.5|8
1655223440000|2022-06-14 16:17:20|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|2
1655223450000|2022-06-14 16:17:30|14641.1|14637.1|14631.7|14627.7|14641.1|14637.1|14631.7|14627.7|112
1655223460000|2022-06-14 16:17:40|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|22
1655223470000|2022-06-14 16:17:50|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|8
1655223480000|2022-06-14 16:18:00|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|46
1655223490000|2022-06-14 16:18:10|||||||||4
1655223500000|2022-06-14 16:18:20|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14
1655223510000|2022-06-14 16:18:30|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|19
1655223520000|2022-06-14 16:18:40|||||||||1
1655223530000|2022-06-14 16:18:50|14622.3|14618.3|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|32
1655223540000|2022-06-14 16:19:00|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|12
1655223550000|2022-06-14 16:19:10|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|3
1655223560000|2022-06-14 16:19:20|14620.8|14616.8|14619.2|14615.2|14620.8|14616.8|14619.2|14615.2|4
1655223570000|2022-06-14 16:19:30|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14617.6|14613.6|9
1655223580000|2022-06-14 16:19:40|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14617.6|14613.6|65
1655223590000|2022-06-14 16:19:50|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|4
1655223600000|2022-06-14 16:20:00|14620.8|14616.8|14623.9|14619.9|14623.9|14619.9|14619.2|14615.2|13
1655223610000|2022-06-14 16:20:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|0
1655223620000|2022-06-14 16:20:20|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|11
1655223630000|2022-06-14 16:20:30|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|0
1655223640000|2022-06-14 16:20:40|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|30
1655223650000|2022-06-14 16:20:50|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14627|14623|37
1655223660000|2022-06-14 16:21:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|24
1655223670000|2022-06-14 16:21:10|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|47
1655223680000|2022-06-14 16:21:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|2
1655223690000|2022-06-14 16:21:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|35
1655223700000|2022-06-14 16:21:40|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|23
1655223710000|2022-06-14 16:21:50|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14636.4|14632.4|19
1655223730000|2022-06-14 16:22:10|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|7
1655223740000|2022-06-14 16:22:20|14639.5|14635.5|14634.8|14630.8|14641.1|14637.1|14634.8|14630.8|49
1655223750000|2022-06-14 16:22:30|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14628.6|14624.6|94
1655223760000|2022-06-14 16:22:40|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|37
1655223770000|2022-06-14 16:22:50|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|10
1655223780000|2022-06-14 16:23:00|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|18
1655223790000|2022-06-14 16:23:10|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|28
1655223800000|2022-06-14 16:23:20|14634.8|14630.8|14639.5|14635.5|14639.5|14635.5|14631.7|14627.7|94
1655223810000|2022-06-14 16:23:30|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|40
1655223820000|2022-06-14 16:23:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|28
1655223830000|2022-06-14 16:23:50|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|9
1655223840000|2022-06-14 16:24:00|14644.2|14640.2|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|13
1655223850000|2022-06-14 16:24:10|14644.2|14640.2|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|38
1655223860000|2022-06-14 16:24:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|25
1655223870000|2022-06-14 16:24:30|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|8
1655223880000|2022-06-14 16:24:40|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|55
1655223890000|2022-06-14 16:24:50|||||||||8
1655223900000|2022-06-14 16:25:00|14634.8|14630.8|14637.9|14633.9|14641.1|14637.1|14634.8|14630.8|39
1655223910000|2022-06-14 16:25:10|||||||||16
1655223920000|2022-06-14 16:25:20|||||||||12
1655223930000|2022-06-14 16:25:30|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|7
1655223940000|2022-06-14 16:25:40|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|37
1655223950000|2022-06-14 16:25:50|14639.5|14635.5|14639.5|14635.5|14641.1|14637.1|14637.9|14633.9|7
1655223960000|2022-06-14 16:26:00|14641.1|14637.1|14644.2|14640.2|14645.8|14641.8|14639.5|14635.5|16
1655223970000|2022-06-14 16:26:10|||||||||2
1655223980000|2022-06-14 16:26:20|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14
1655223990000|2022-06-14 16:26:30|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|8
1655224000000|2022-06-14 16:26:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|31
1655224010000|2022-06-14 16:26:50|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|16
1655224020000|2022-06-14 16:27:00|||||||||15
1655224030000|2022-06-14 16:27:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|11
1655224040000|2022-06-14 16:27:20|14639.5|14635.5|14644.2|14640.2|14644.2|14640.2|14639.5|14635.5|12
1655224060000|2022-06-14 16:27:40|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|6
1655224070000|2022-06-14 16:27:50|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|9
1655224080000|2022-06-14 16:28:00|14641.1|14637.1|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|7
1655224090000|2022-06-14 16:28:10|||||||||5
1655224110000|2022-06-14 16:28:30|14644.2|14640.2|14650.4|14646.4|14650.4|14646.4|14644.2|14640.2|44
1655224120000|2022-06-14 16:28:40|14652|14648|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|71
1655224130000|2022-06-14 16:28:50|14648.9|14644.9|14644.2|14640.2|14650.4|14646.4|14644.2|14640.2|31
1655224140000|2022-06-14 16:29:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|4
1655224150000|2022-06-14 16:29:10|||||||||21
1655224160000|2022-06-14 16:29:20|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|12
1655224170000|2022-06-14 16:29:30|14650.4|14646.4|14653.6|14649.6|14655.1|14651.1|14648.9|14644.9|10
1655224180000|2022-06-14 16:29:40|14655.1|14651.1|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|6
1655224190000|2022-06-14 16:29:50|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|3
1655224200000|2022-06-14 16:30:00|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|9
1655224210000|2022-06-14 16:30:10|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|32
1655224230000|2022-06-14 16:30:30|14656.7|14652.7|14658.3|14654.3|14658.3|14654.3|14656.7|14652.7|31
1655224240000|2022-06-14 16:30:40|14659.8|14655.8|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|53
1655224250000|2022-06-14 16:30:50|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|28
1655224260000|2022-06-14 16:31:00|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|23
1655224270000|2022-06-14 16:31:10|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|4
1655224280000|2022-06-14 16:31:20|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|22
1655224290000|2022-06-14 16:31:30|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|19
1655224300000|2022-06-14 16:31:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|9
1655224310000|2022-06-14 16:31:50|14658.3|14654.3|14661.4|14657.4|14661.4|14657.4|14658.3|14654.3|12
1655224320000|2022-06-14 16:32:00|14659.8|14655.8|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|14
1655224330000|2022-06-14 16:32:10|||||||||4
1655224340000|2022-06-14 16:32:20|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|13
1655224350000|2022-06-14 16:32:30|14664.5|14660.5|14662.9|14658.9|14664.5|14660.5|14662.9|14658.9|29
1655224360000|2022-06-14 16:32:40|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14656.7|14652.7|25
1655224370000|2022-06-14 16:32:50|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|23
1655224380000|2022-06-14 16:33:00|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|13
1655224390000|2022-06-14 16:33:10|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14661.4|14657.4|4
1655224400000|2022-06-14 16:33:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|11
1655224410000|2022-06-14 16:33:30|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|11
1655224420000|2022-06-14 16:33:40|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|19
1655224430000|2022-06-14 16:33:50|||||||||75
1655224440000|2022-06-14 16:34:00|14659.8|14655.8|14661.4|14657.4|14661.4|14657.4|14659.8|14655.8|22
1655224450000|2022-06-14 16:34:10|14659.8|14655.8|14661.4|14657.4|14662.9|14658.9|14656.7|14652.7|20
1655224460000|2022-06-14 16:34:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|4
1655224470000|2022-06-14 16:34:30|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|9
1655224480000|2022-06-14 16:34:40|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|10
1655224490000|2022-06-14 16:34:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|18
1655224500000|2022-06-14 16:35:00|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|20
1655224510000|2022-06-14 16:35:10|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|8
1655224520000|2022-06-14 16:35:20|||||||||7
1655224540000|2022-06-14 16:35:40|14664.5|14660.5|14656.7|14652.7|14666.1|14662.1|14656.7|14652.7|59
1655224550000|2022-06-14 16:35:50|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|1
1655224560000|2022-06-14 16:36:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14
1655224570000|2022-06-14 16:36:10|14664.5|14660.5|14662.9|14658.9|14664.5|14660.5|14662.9|14658.9|3
1655224580000|2022-06-14 16:36:20|||||||||62
1655224590000|2022-06-14 16:36:30|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|34
1655224610000|2022-06-14 16:36:50|||||||||8
1655224620000|2022-06-14 16:37:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|92
1655224630000|2022-06-14 16:37:10|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|43
1655224640000|2022-06-14 16:37:20|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|62
1655224660000|2022-06-14 16:37:40|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|31
1655224670000|2022-06-14 16:37:50|14648.9|14644.9|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|94
1655224680000|2022-06-14 16:38:00|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|15
1655224690000|2022-06-14 16:38:10|14659.8|14655.8|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|29
1655224700000|2022-06-14 16:38:20|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|15
1655224710000|2022-06-14 16:38:30|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|40
1655224720000|2022-06-14 16:38:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|12
1655224730000|2022-06-14 16:38:50|||||||||11
1655224740000|2022-06-14 16:39:00|14666.1|14662.1|14667.6|14663.6|14669.2|14665.2|14666.1|14662.1|23
1655224750000|2022-06-14 16:39:10|14669.2|14665.2|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|22
1655224760000|2022-06-14 16:39:20|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|5
1655224770000|2022-06-14 16:39:30|||||||||1
1655224780000|2022-06-14 16:39:40|14662.9|14658.9|14658.3|14654.3|14662.9|14658.9|14656.7|14652.7|20
1655224790000|2022-06-14 16:39:50|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|7
1655224800000|2022-06-14 16:40:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|15
1655224810000|2022-06-14 16:40:10|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|25
1655224820000|2022-06-14 16:40:20|||||||||3
1655224830000|2022-06-14 16:40:30|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|8
1655224840000|2022-06-14 16:40:40|||||||||38
1655224850000|2022-06-14 16:40:50|14666.1|14662.1|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|25
1655224860000|2022-06-14 16:41:00|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|9
1655224900000|2022-06-14 16:41:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|18
1655224920000|2022-06-14 16:42:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|33
1655224930000|2022-06-14 16:42:10|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|2
1655224940000|2022-06-14 16:42:20|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|14666.1|14662.1|53
1655224950000|2022-06-14 16:42:30|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|23
1655224960000|2022-06-14 16:42:40|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|17
1655224970000|2022-06-14 16:42:50|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|4
1655224980000|2022-06-14 16:43:00|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|11
1655224990000|2022-06-14 16:43:10|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|7
1655225000000|2022-06-14 16:43:20|14664.5|14660.5|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|3
1655225010000|2022-06-14 16:43:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655225020000|2022-06-14 16:43:40|||||||||3
1655225040000|2022-06-14 16:44:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|27
1655225050000|2022-06-14 16:44:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|14
1655225060000|2022-06-14 16:44:20|||||||||6
1655225070000|2022-06-14 16:44:30|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|34
1655225080000|2022-06-14 16:44:40|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|136
1655225090000|2022-06-14 16:44:50|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|24
1655225100000|2022-06-14 16:45:00|14667.6|14663.6|14670.8|14666.8|14672.3|14668.3|14667.6|14663.6|52
1655225110000|2022-06-14 16:45:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|0
1655225120000|2022-06-14 16:45:20|14670.8|14666.8|14667.6|14663.6|14670.8|14666.8|14667.6|14663.6|20
1655225130000|2022-06-14 16:45:30|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|5
1655225160000|2022-06-14 16:46:00|14661.4|14657.4|14658.3|14654.3|14662.9|14658.9|14658.3|14654.3|13
1655225170000|2022-06-14 16:46:10|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|14
1655225180000|2022-06-14 16:46:20|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|3
1655225190000|2022-06-14 16:46:30|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|14
1655225200000|2022-06-14 16:46:40|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|6
1655225210000|2022-06-14 16:46:50|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|1
1655225220000|2022-06-14 16:47:00|14661.4|14657.4|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|19
1655225230000|2022-06-14 16:47:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|5
1655225240000|2022-06-14 16:47:20|||||||||43
1655225250000|2022-06-14 16:47:30|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|5
1655225260000|2022-06-14 16:47:40|||||||||10
1655225270000|2022-06-14 16:47:50|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|29
1655225280000|2022-06-14 16:48:00|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|14
1655225290000|2022-06-14 16:48:10|||||||||49
1655225300000|2022-06-14 16:48:20|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|22
1655225320000|2022-06-14 16:48:40|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|23
1655225330000|2022-06-14 16:48:50|14659.8|14655.8|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|4
1655225340000|2022-06-14 16:49:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|11
1655225350000|2022-06-14 16:49:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|17
1655225360000|2022-06-14 16:49:20|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|30
1655225370000|2022-06-14 16:49:30|||||||||6
1655225380000|2022-06-14 16:49:40|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|11
1655225390000|2022-06-14 16:49:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|11
1655225400000|2022-06-14 16:50:00|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|66
1655225410000|2022-06-14 16:50:10|14667.6|14663.6|14667.6|14663.6|14669.2|14665.2|14666.1|14662.1|32
1655225420000|2022-06-14 16:50:20|14666.1|14662.1|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|12
1655225430000|2022-06-14 16:50:30|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|40
1655225440000|2022-06-14 16:50:40|14667.6|14663.6|14675.4|14671.4|14675.4|14671.4|14666.1|14662.1|27
1655225450000|2022-06-14 16:50:50|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|24
1655225460000|2022-06-14 16:51:00|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|5
1655225470000|2022-06-14 16:51:10|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|7
1655225480000|2022-06-14 16:51:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|19
1655225490000|2022-06-14 16:51:30|14670.8|14666.8|14664.5|14660.5|14670.8|14666.8|14664.5|14660.5|19
1655225500000|2022-06-14 16:51:40|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|1
1655225510000|2022-06-14 16:51:50|14659.8|14655.8|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|13
1655225520000|2022-06-14 16:52:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|30
1655225530000|2022-06-14 16:52:10|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|2
1655225540000|2022-06-14 16:52:20|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|3
1655225550000|2022-06-14 16:52:30|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|12
1655225560000|2022-06-14 16:52:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|27
1655225570000|2022-06-14 16:52:50|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|72
1655225580000|2022-06-14 16:53:00|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|12
1655225590000|2022-06-14 16:53:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|47
1655225600000|2022-06-14 16:53:20|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|36
1655225610000|2022-06-14 16:53:30|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|6
1655225620000|2022-06-14 16:53:40|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|23
1655225630000|2022-06-14 16:53:50|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|54
1655225640000|2022-06-14 16:54:00|14645.8|14641.8|14641.1|14637.1|14647.3|14643.3|14641.1|14637.1|33
1655225650000|2022-06-14 16:54:10|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14633.3|14629.3|58
1655225660000|2022-06-14 16:54:20|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|16
1655225670000|2022-06-14 16:54:30|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14627|14623|29
1655225680000|2022-06-14 16:54:40|||||||||1
1655225690000|2022-06-14 16:54:50|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|21
1655225700000|2022-06-14 16:55:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|10
1655225710000|2022-06-14 16:55:10|14633.3|14629.3|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|61
1655225720000|2022-06-14 16:55:20|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|42
1655225730000|2022-06-14 16:55:30|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14630.1|14626.1|8
1655225740000|2022-06-14 16:55:40|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|4
1655225750000|2022-06-14 16:55:50|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|11
1655225760000|2022-06-14 16:56:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|6
1655225770000|2022-06-14 16:56:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|7
1655225780000|2022-06-14 16:56:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|9
1655225810000|2022-06-14 16:56:50|14630.1|14626.1|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|51
1655225820000|2022-06-14 16:57:00|||||||||2
1655225830000|2022-06-14 16:57:10|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|8
1655225840000|2022-06-14 16:57:20|14631.7|14627.7|14630.1|14626.1|14634.8|14630.8|14630.1|14626.1|38
1655225850000|2022-06-14 16:57:30|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|17
1655225860000|2022-06-14 16:57:40|14627|14623|14622.3|14618.3|14627|14623|14620.8|14616.8|16
1655225870000|2022-06-14 16:57:50|||||||||7
1655225890000|2022-06-14 16:58:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|38
1655225900000|2022-06-14 16:58:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|69
1655225910000|2022-06-14 16:58:30|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|77
1655225920000|2022-06-14 16:58:40|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|24
1655225930000|2022-06-14 16:58:50|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|12
1655225940000|2022-06-14 16:59:00|14627|14623|14627|14623|14628.6|14624.6|14625.4|14621.4|16
1655225950000|2022-06-14 16:59:10|14625.4|14621.4|14616.1|14612.1|14625.4|14621.4|14616.1|14612.1|47
1655225960000|2022-06-14 16:59:20|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14
1655225970000|2022-06-14 16:59:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|22
1655225980000|2022-06-14 16:59:40|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14611.4|14607.4|64
1655225990000|2022-06-14 16:59:50|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|2
1655226000000|2022-06-14 17:00:00|14614.5|14610.5|14612.9|14608.9|14614.5|14610.5|14612.9|14608.9|15
1655226010000|2022-06-14 17:00:10|14616.1|14612.1|14614.5|14610.5|14616.1|14612.1|14614.5|14610.5|22
1655226020000|2022-06-14 17:00:20|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|0
1655226030000|2022-06-14 17:00:30|||||||||1
1655226040000|2022-06-14 17:00:40|||||||||6
1655226050000|2022-06-14 17:00:50|||||||||32
1655226060000|2022-06-14 17:01:00|||||||||3
1655226080000|2022-06-14 17:01:20|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|10
1655226090000|2022-06-14 17:01:30|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|16
1655226100000|2022-06-14 17:01:40|14617.6|14613.6|14609.8|14605.8|14617.6|14613.6|14609.8|14605.8|10
1655226110000|2022-06-14 17:01:50|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|11
1655226120000|2022-06-14 17:02:00|14614.5|14610.5|14612.9|14608.9|14614.5|14610.5|14612.9|14608.9|8
1655226130000|2022-06-14 17:02:10|14609.8|14605.8|14614.5|14610.5|14614.5|14610.5|14609.8|14605.8|26
1655226140000|2022-06-14 17:02:20|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|16
1655226150000|2022-06-14 17:02:30|14614.5|14610.5|14612.9|14608.9|14614.5|14610.5|14609.8|14605.8|36
1655226160000|2022-06-14 17:02:40|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|6
1655226170000|2022-06-14 17:02:50|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|11
1655226180000|2022-06-14 17:03:00|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|6
1655226190000|2022-06-14 17:03:10|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|20
1655226200000|2022-06-14 17:03:20|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|13
1655226210000|2022-06-14 17:03:30|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|6
1655226220000|2022-06-14 17:03:40|||||||||7
1655226230000|2022-06-14 17:03:50|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|12
1655226240000|2022-06-14 17:04:00|||||||||2
1655226250000|2022-06-14 17:04:10|14612.9|14608.9|14614.5|14610.5|14616.1|14612.1|14612.9|14608.9|33
1655226260000|2022-06-14 17:04:20|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|19
1655226270000|2022-06-14 17:04:30|14617.6|14613.6|14617.6|14613.6|14619.2|14615.2|14616.1|14612.1|19
1655226280000|2022-06-14 17:04:40|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|9
1655226290000|2022-06-14 17:04:50|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|17
1655226300000|2022-06-14 17:05:00|14616.1|14612.1|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|11
1655226310000|2022-06-14 17:05:10|14619.2|14615.2|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|58
1655226320000|2022-06-14 17:05:20|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|9
1655226330000|2022-06-14 17:05:30|||||||||2
1655226340000|2022-06-14 17:05:40|14617.6|14613.6|14614.5|14610.5|14619.2|14615.2|14614.5|14610.5|11
1655226350000|2022-06-14 17:05:50|14612.9|14608.9|14614.5|14610.5|14614.5|14610.5|14609.8|14605.8|73
1655226360000|2022-06-14 17:06:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|51
1655226370000|2022-06-14 17:06:10|14614.5|14610.5|14614.5|14610.5|14614.5|14610.5|14614.5|14610.5|4
1655226380000|2022-06-14 17:06:20|14612.9|14608.9|14616.1|14612.1|14617.6|14613.6|14612.9|14608.9|19
1655226390000|2022-06-14 17:06:30|14617.6|14613.6|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|5
1655226400000|2022-06-14 17:06:40|||||||||6
1655226410000|2022-06-14 17:06:50|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14617.6|14613.6|8
1655226420000|2022-06-14 17:07:00|14620.8|14616.8|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|12
1655226430000|2022-06-14 17:07:10|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|3
1655226440000|2022-06-14 17:07:20|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|3
1655226450000|2022-06-14 17:07:30|||||||||18
1655226460000|2022-06-14 17:07:40|14620.8|14616.8|14622.3|14618.3|14625.4|14621.4|14620.8|14616.8|54
1655226470000|2022-06-14 17:07:50|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|4
1655226480000|2022-06-14 17:08:00|14619.2|14615.2|14619.2|14615.2|14620.8|14616.8|14619.2|14615.2|4
1655226490000|2022-06-14 17:08:10|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|38
1655226500000|2022-06-14 17:08:20|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|18
1655226510000|2022-06-14 17:08:30|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|23
1655226530000|2022-06-14 17:08:50|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|18
1655226540000|2022-06-14 17:09:00|14627|14623|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|18
1655226550000|2022-06-14 17:09:10|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|18
1655226560000|2022-06-14 17:09:20|||||||||1
1655226570000|2022-06-14 17:09:30|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|51
1655226580000|2022-06-14 17:09:40|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|39
1655226590000|2022-06-14 17:09:50|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14627|14623|25
1655226600000|2022-06-14 17:10:00|14627|14623|14628.6|14624.6|14630.1|14626.1|14625.4|14621.4|33
1655226610000|2022-06-14 17:10:10|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|50
1655226620000|2022-06-14 17:10:20|||||||||26
1655226630000|2022-06-14 17:10:30|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|90
1655226640000|2022-06-14 17:10:40|14623.9|14619.9|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|10
1655226650000|2022-06-14 17:10:50|14625.4|14621.4|14623.9|14619.9|14625.4|14621.4|14623.9|14619.9|1
1655226660000|2022-06-14 17:11:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|10
1655226670000|2022-06-14 17:11:10|14623.9|14619.9|14619.2|14615.2|14623.9|14619.9|14619.2|14615.2|12
1655226680000|2022-06-14 17:11:20|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|3
1655226690000|2022-06-14 17:11:30|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|13
1655226700000|2022-06-14 17:11:40|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|14
1655226710000|2022-06-14 17:11:50|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|5
1655226720000|2022-06-14 17:12:00|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|16
1655226730000|2022-06-14 17:12:10|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|39
1655226740000|2022-06-14 17:12:20|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|5
1655226750000|2022-06-14 17:12:30|14622.3|14618.3|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|58
1655226760000|2022-06-14 17:12:40|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|9
1655226770000|2022-06-14 17:12:50|14617.6|14613.6|14622.3|14618.3|14623.9|14619.9|14617.6|14613.6|10
1655226780000|2022-06-14 17:13:00|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|20
1655226790000|2022-06-14 17:13:10|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|3
1655226800000|2022-06-14 17:13:20|14623.9|14619.9|14619.2|14615.2|14623.9|14619.9|14619.2|14615.2|11
1655226810000|2022-06-14 17:13:30|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|12
1655226820000|2022-06-14 17:13:40|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|5
1655226830000|2022-06-14 17:13:50|14614.5|14610.5|14614.5|14610.5|14616.1|14612.1|14614.5|14610.5|6
1655226840000|2022-06-14 17:14:00|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|14
1655226850000|2022-06-14 17:14:10|14617.6|14613.6|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|8
1655226860000|2022-06-14 17:14:20|14617.6|14613.6|14614.5|14610.5|14619.2|14615.2|14614.5|14610.5|3
1655226870000|2022-06-14 17:14:30|14612.9|14608.9|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|41
1655226880000|2022-06-14 17:14:40|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|2
1655226890000|2022-06-14 17:14:50|||||||||3
1655226900000|2022-06-14 17:15:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|30
1655226910000|2022-06-14 17:15:10|14627|14623|14631.7|14627.7|14631.7|14627.7|14627|14623|25
1655226920000|2022-06-14 17:15:20|14633.3|14629.3|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|45
1655226930000|2022-06-14 17:15:30|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|6
1655226940000|2022-06-14 17:15:40|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|13
1655226950000|2022-06-14 17:15:50|||||||||8
1655226960000|2022-06-14 17:16:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|37
1655226970000|2022-06-14 17:16:10|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|58
1655226980000|2022-06-14 17:16:20|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|67
1655226990000|2022-06-14 17:16:30|14623.9|14619.9|14620.8|14616.8|14625.4|14621.4|14620.8|14616.8|33
1655227000000|2022-06-14 17:16:40|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|0
1655227010000|2022-06-14 17:16:50|||||||||8
1655227020000|2022-06-14 17:17:00|14616.1|14612.1|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|66
1655227030000|2022-06-14 17:17:10|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|44
1655227050000|2022-06-14 17:17:30|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|69
1655227060000|2022-06-14 17:17:40|14622.3|14618.3|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|87
1655227070000|2022-06-14 17:17:50|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|6
1655227080000|2022-06-14 17:18:00|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|60
1655227090000|2022-06-14 17:18:10|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|3
1655227100000|2022-06-14 17:18:20|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|7
1655227110000|2022-06-14 17:18:30|14619.2|14615.2|14614.5|14610.5|14622.3|14618.3|14614.5|14610.5|13
1655227120000|2022-06-14 17:18:40|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|0
1655227130000|2022-06-14 17:18:50|||||||||10
1655227140000|2022-06-14 17:19:00|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|16
1655227150000|2022-06-14 17:19:10|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|3
1655227160000|2022-06-14 17:19:20|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|8
1655227170000|2022-06-14 17:19:30|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|7
1655227180000|2022-06-14 17:19:40|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|1
1655227190000|2022-06-14 17:19:50|||||||||31
1655227220000|2022-06-14 17:20:20|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14614.5|14610.5|26
1655227240000|2022-06-14 17:20:40|||||||||7
1655227250000|2022-06-14 17:20:50|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|24
1655227260000|2022-06-14 17:21:00|14616.1|14612.1|14617.6|14613.6|14619.2|14615.2|14616.1|14612.1|16
1655227270000|2022-06-14 17:21:10|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|4
1655227280000|2022-06-14 17:21:20|||||||||3
1655227300000|2022-06-14 17:21:40|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|30
1655227310000|2022-06-14 17:21:50|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|66
1655227320000|2022-06-14 17:22:00|14617.6|14613.6|14614.5|14610.5|14619.2|14615.2|14614.5|14610.5|9
1655227330000|2022-06-14 17:22:10|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|5
1655227340000|2022-06-14 17:22:20|14612.9|14608.9|14614.5|14610.5|14616.1|14612.1|14612.9|14608.9|7
1655227350000|2022-06-14 17:22:30|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|0
1655227360000|2022-06-14 17:22:40|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|8
1655227370000|2022-06-14 17:22:50|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|7
1655227380000|2022-06-14 17:23:00|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|14
1655227400000|2022-06-14 17:23:20|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14611.4|14607.4|55
1655227410000|2022-06-14 17:23:30|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|42
1655227420000|2022-06-14 17:23:40|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|70
1655227430000|2022-06-14 17:23:50|14614.5|14610.5|14614.5|14610.5|14614.5|14610.5|14614.5|14610.5|13
1655227440000|2022-06-14 17:24:00|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|16
1655227450000|2022-06-14 17:24:10|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|19
1655227460000|2022-06-14 17:24:20|14611.4|14607.4|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|34
1655227470000|2022-06-14 17:24:30|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|62
1655227480000|2022-06-14 17:24:40|14609.8|14605.8|14612.9|14608.9|14614.5|14610.5|14609.8|14605.8|75
1655227490000|2022-06-14 17:24:50|14611.4|14607.4|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|84
1655227500000|2022-06-14 17:25:00|14608.3|14604.3|14597.3|14593.3|14608.3|14604.3|14597.3|14593.3|68
1655227510000|2022-06-14 17:25:10|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|65
1655227520000|2022-06-14 17:25:20|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|44
1655227530000|2022-06-14 17:25:30|14603.6|14599.6|14603.6|14599.6|14606.7|14602.7|14600.4|14596.4|33
1655227540000|2022-06-14 17:25:40|14602|14598|14597.3|14593.3|14602|14598|14597.3|14593.3|17
1655227550000|2022-06-14 17:25:50|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|38
1655227560000|2022-06-14 17:26:00|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|6
1655227570000|2022-06-14 17:26:10|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|25
1655227580000|2022-06-14 17:26:20|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|19
1655227590000|2022-06-14 17:26:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|15
1655227600000|2022-06-14 17:26:40|||||||||5
1655227620000|2022-06-14 17:27:00|||||||||3
1655227630000|2022-06-14 17:27:10|14597.3|14593.3|14598.9|14594.9|14600.4|14596.4|14597.3|14593.3|10
1655227640000|2022-06-14 17:27:20|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|2
1655227680000|2022-06-14 17:28:00|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|36
1655227700000|2022-06-14 17:28:20|14600.4|14596.4|14600.4|14596.4|14602|14598|14600.4|14596.4|17
1655227710000|2022-06-14 17:28:30|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|17
1655227720000|2022-06-14 17:28:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|19
1655227730000|2022-06-14 17:28:50|14595.8|14591.8|14591.1|14587.1|14595.8|14591.8|14591.1|14587.1|16
1655227740000|2022-06-14 17:29:00|14592.6|14588.6|14592.6|14588.6|14594.2|14590.2|14592.6|14588.6|20
1655227750000|2022-06-14 17:29:10|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14589.5|14585.5|20
1655227760000|2022-06-14 17:29:20|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|26
1655227780000|2022-06-14 17:29:40|||||||||2
1655227790000|2022-06-14 17:29:50|14589.5|14585.5|14584.8|14580.8|14589.5|14585.5|14584.8|14580.8|16
1655227800000|2022-06-14 17:30:00|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|35
1655227810000|2022-06-14 17:30:10|||||||||1
1655227820000|2022-06-14 17:30:20|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|22
1655227830000|2022-06-14 17:30:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|7
1655227840000|2022-06-14 17:30:40|||||||||8
1655227850000|2022-06-14 17:30:50|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|23
1655227860000|2022-06-14 17:31:00|14580.1|14576.1|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|24
1655227870000|2022-06-14 17:31:10|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|17
1655227880000|2022-06-14 17:31:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|6
1655227890000|2022-06-14 17:31:30|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|26
1655227900000|2022-06-14 17:31:40|14594.2|14590.2|14592.6|14588.6|14594.2|14590.2|14592.6|14588.6|11
1655227910000|2022-06-14 17:31:50|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|13
1655227920000|2022-06-14 17:32:00|14595.8|14591.8|14598.9|14594.9|14600.4|14596.4|14595.8|14591.8|48
1655227930000|2022-06-14 17:32:10|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|39
1655227940000|2022-06-14 17:32:20|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|54
1655227950000|2022-06-14 17:32:30|14598.9|14594.9|14598.9|14594.9|14600.4|14596.4|14598.9|14594.9|8
1655227960000|2022-06-14 17:32:40|14597.3|14593.3|14603.6|14599.6|14603.6|14599.6|14597.3|14593.3|89
1655227970000|2022-06-14 17:32:50|14600.4|14596.4|14600.4|14596.4|14602|14598|14600.4|14596.4|14
1655227980000|2022-06-14 17:33:00|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|8
1655228000000|2022-06-14 17:33:20|||||||||4
1655228010000|2022-06-14 17:33:30|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|28
1655228020000|2022-06-14 17:33:40|14602|14598|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|5
1655228030000|2022-06-14 17:33:50|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|26
1655228040000|2022-06-14 17:34:00|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|28
1655228050000|2022-06-14 17:34:10|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|11
1655228060000|2022-06-14 17:34:20|14603.6|14599.6|14603.6|14599.6|14605.1|14601.1|14600.4|14596.4|39
1655228070000|2022-06-14 17:34:30|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|18
1655228080000|2022-06-14 17:34:40|14600.4|14596.4|14602|14598|14603.6|14599.6|14600.4|14596.4|41
1655228090000|2022-06-14 17:34:50|14603.6|14599.6|14602|14598|14603.6|14599.6|14600.4|14596.4|7
1655228100000|2022-06-14 17:35:00|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|7
1655228110000|2022-06-14 17:35:10|14602|14598|14602|14598|14603.6|14599.6|14600.4|14596.4|13
1655228120000|2022-06-14 17:35:20|14603.6|14599.6|14612.9|14608.9|14612.9|14608.9|14603.6|14599.6|76
1655228130000|2022-06-14 17:35:30|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|25
1655228140000|2022-06-14 17:35:40|||||||||3
1655228150000|2022-06-14 17:35:50|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|17
1655228160000|2022-06-14 17:36:00|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|15
1655228180000|2022-06-14 17:36:20|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14608.3|14604.3|17
1655228190000|2022-06-14 17:36:30|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14608.3|14604.3|7
1655228200000|2022-06-14 17:36:40|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|17
1655228210000|2022-06-14 17:36:50|14609.8|14605.8|14611.4|14607.4|14611.4|14607.4|14609.8|14605.8|20
1655228220000|2022-06-14 17:37:00|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|24
1655228230000|2022-06-14 17:37:10|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|2
1655228240000|2022-06-14 17:37:20|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|23
1655228250000|2022-06-14 17:37:30|||||||||1
1655228270000|2022-06-14 17:37:50|14612.9|14608.9|14612.9|14608.9|14614.5|14610.5|14612.9|14608.9|20
1655228290000|2022-06-14 17:38:10|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|25
1655228300000|2022-06-14 17:38:20|14609.8|14605.8|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|10
1655228310000|2022-06-14 17:38:30|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|9
1655228320000|2022-06-14 17:38:40|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|88
1655228330000|2022-06-14 17:38:50|14606.7|14602.7|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|67
1655228340000|2022-06-14 17:39:00|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|12
1655228350000|2022-06-14 17:39:10|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|25
1655228360000|2022-06-14 17:39:20|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14600.4|14596.4|15
1655228370000|2022-06-14 17:39:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|118
1655228380000|2022-06-14 17:39:40|14597.3|14593.3|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|23
1655228390000|2022-06-14 17:39:50|||||||||8
1655228400000|2022-06-14 17:40:00|14595.8|14591.8|14602|14598|14602|14598|14591.1|14587.1|57
1655228410000|2022-06-14 17:40:10|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|19
1655228420000|2022-06-14 17:40:20|14602|14598|14600.4|14596.4|14602|14598|14597.3|14593.3|14
1655228430000|2022-06-14 17:40:30|14598.9|14594.9|14595.8|14591.8|14600.4|14596.4|14595.8|14591.8|12
1655228440000|2022-06-14 17:40:40|||||||||1
1655228450000|2022-06-14 17:40:50|14594.2|14590.2|14597.3|14593.3|14598.9|14594.9|14594.2|14590.2|19
1655228460000|2022-06-14 17:41:00|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|11
1655228470000|2022-06-14 17:41:10|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|20
1655228480000|2022-06-14 17:41:20|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|7
1655228490000|2022-06-14 17:41:30|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|127
1655228500000|2022-06-14 17:41:40|14586.4|14582.4|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|83
1655228510000|2022-06-14 17:41:50|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|30
1655228520000|2022-06-14 17:42:00|14577|14573|14578.6|14574.6|14578.6|14574.6|14577|14573|57
1655228530000|2022-06-14 17:42:10|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|17
1655228540000|2022-06-14 17:42:20|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|5
1655228550000|2022-06-14 17:42:30|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|52
1655228560000|2022-06-14 17:42:40|||||||||27
1655228570000|2022-06-14 17:42:50|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|24
1655228580000|2022-06-14 17:43:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|16
1655228590000|2022-06-14 17:43:10|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|37
1655228600000|2022-06-14 17:43:20|||||||||45
1655228610000|2022-06-14 17:43:30|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|10
1655228620000|2022-06-14 17:43:40|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|31
1655228630000|2022-06-14 17:43:50|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|13
1655228640000|2022-06-14 17:44:00|||||||||2
1655228650000|2022-06-14 17:44:10|14566.1|14562.1|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|77
1655228660000|2022-06-14 17:44:20|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|11
1655228670000|2022-06-14 17:44:30|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|0
1655228680000|2022-06-14 17:44:40|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|34
1655228690000|2022-06-14 17:44:50|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|18
1655228700000|2022-06-14 17:45:00|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|10
1655228710000|2022-06-14 17:45:10|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|12
1655228720000|2022-06-14 17:45:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14
1655228730000|2022-06-14 17:45:30|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|20
1655228750000|2022-06-14 17:45:50|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|35
1655228760000|2022-06-14 17:46:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|17
1655228790000|2022-06-14 17:46:30|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|37
1655228800000|2022-06-14 17:46:40|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|51
1655228810000|2022-06-14 17:46:50|14569.2|14565.2|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|17
1655228820000|2022-06-14 17:47:00|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|12
1655228830000|2022-06-14 17:47:10|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14564.5|14560.5|27
1655228840000|2022-06-14 17:47:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|33
1655228860000|2022-06-14 17:47:40|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|20
1655228870000|2022-06-14 17:47:50|14573.9|14569.9|14578.6|14574.6|14578.6|14574.6|14573.9|14569.9|34
1655228880000|2022-06-14 17:48:00|14577|14573|14577|14573|14577|14573|14577|14573|21
1655228890000|2022-06-14 17:48:10|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|6
1655228900000|2022-06-14 17:48:20|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|14
1655228910000|2022-06-14 17:48:30|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|16
1655228920000|2022-06-14 17:48:40|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|24
1655228930000|2022-06-14 17:48:50|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|28
1655228940000|2022-06-14 17:49:00|14566.1|14562.1|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|12
1655228950000|2022-06-14 17:49:10|14573.9|14569.9|14572.3|14568.3|14573.9|14569.9|14570.8|14566.8|31
1655228960000|2022-06-14 17:49:20|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|12
1655228970000|2022-06-14 17:49:30|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|15
1655228980000|2022-06-14 17:49:40|||||||||16
1655228990000|2022-06-14 17:49:50|||||||||17
1655229000000|2022-06-14 17:50:00|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|48
1655229010000|2022-06-14 17:50:10|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|18
1655229020000|2022-06-14 17:50:20|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|21
1655229030000|2022-06-14 17:50:30|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|71
1655229040000|2022-06-14 17:50:40|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|13
1655229050000|2022-06-14 17:50:50|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14
1655229060000|2022-06-14 17:51:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14
1655229070000|2022-06-14 17:51:10|14575.4|14571.4|14575.4|14571.4|14577|14573|14575.4|14571.4|7
1655229090000|2022-06-14 17:51:30|14573.9|14569.9|14569.2|14565.2|14573.9|14569.9|14569.2|14565.2|104
1655229100000|2022-06-14 17:51:40|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|68
1655229110000|2022-06-14 17:51:50|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|18
1655229120000|2022-06-14 17:52:00|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|23
1655229140000|2022-06-14 17:52:20|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|30
1655229150000|2022-06-14 17:52:30|14569.2|14565.2|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|54
1655229160000|2022-06-14 17:52:40|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|4
1655229170000|2022-06-14 17:52:50|||||||||6
1655229180000|2022-06-14 17:53:00|||||||||3
1655229190000|2022-06-14 17:53:10|14575.4|14571.4|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|60
1655229200000|2022-06-14 17:53:20|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|20
1655229210000|2022-06-14 17:53:30|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|74
1655229220000|2022-06-14 17:53:40|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|9
1655229230000|2022-06-14 17:53:50|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|39
1655229240000|2022-06-14 17:54:00|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|18
1655229250000|2022-06-14 17:54:10|14564.5|14560.5|14559.8|14555.8|14564.5|14560.5|14559.8|14555.8|31
1655229260000|2022-06-14 17:54:20|14556.7|14552.7|14558.3|14554.3|14558.3|14554.3|14556.7|14552.7|38
1655229270000|2022-06-14 17:54:30|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|6
1655229280000|2022-06-14 17:54:40|14558.3|14554.3|14558.3|14554.3|14558.3|14554.3|14558.3|14554.3|32
1655229290000|2022-06-14 17:54:50|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14
1655229300000|2022-06-14 17:55:00|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|22
1655229310000|2022-06-14 17:55:10|14558.3|14554.3|14556.7|14552.7|14558.3|14554.3|14553.6|14549.6|29
1655229320000|2022-06-14 17:55:20|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|38
1655229330000|2022-06-14 17:55:30|||||||||21
1655229340000|2022-06-14 17:55:40|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|56
1655229350000|2022-06-14 17:55:50|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|19
1655229360000|2022-06-14 17:56:00|14559.8|14555.8|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|32
1655229370000|2022-06-14 17:56:10|14564.5|14560.5|14564.5|14560.5|14566.1|14562.1|14564.5|14560.5|36
1655229380000|2022-06-14 17:56:20|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|18
1655229390000|2022-06-14 17:56:30|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|53
1655229400000|2022-06-14 17:56:40|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|8
1655229410000|2022-06-14 17:56:50|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|42
1655229420000|2022-06-14 17:57:00|||||||||14
1655229430000|2022-06-14 17:57:10|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|37
1655229440000|2022-06-14 17:57:20|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|49
1655229450000|2022-06-14 17:57:30|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|35
1655229460000|2022-06-14 17:57:40|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|24
1655229470000|2022-06-14 17:57:50|14567.6|14563.6|14575.4|14571.4|14575.4|14571.4|14562.9|14558.9|40
1655229480000|2022-06-14 17:58:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|85
1655229490000|2022-06-14 17:58:10|14577|14573|14591.1|14587.1|14591.1|14587.1|14577|14573|68
1655229500000|2022-06-14 17:58:20|14589.5|14585.5|14594.2|14590.2|14594.2|14590.2|14587.9|14583.9|105
1655229510000|2022-06-14 17:58:30|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|78
1655229520000|2022-06-14 17:58:40|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14595.8|14591.8|133
1655229530000|2022-06-14 17:58:50|14598.9|14594.9|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|96
1655229540000|2022-06-14 17:59:00|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|76
1655229550000|2022-06-14 17:59:10|14594.2|14590.2|14597.3|14593.3|14600.4|14596.4|14594.2|14590.2|67
1655229560000|2022-06-14 17:59:20|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|36
1655229570000|2022-06-14 17:59:30|14591.1|14587.1|14597.3|14593.3|14597.3|14593.3|14591.1|14587.1|49
1655229580000|2022-06-14 17:59:40|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|88
1655229590000|2022-06-14 17:59:50|14598.9|14594.9|14594.2|14590.2|14598.9|14594.9|14594.2|14590.2|38
1655229600000|2022-06-14 18:00:00|14595.8|14591.8|14597.3|14593.3|14598.9|14594.9|14595.8|14591.8|59
1655229610000|2022-06-14 18:00:10|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|27
1655229630000|2022-06-14 18:00:30|14603.6|14599.6|14606.7|14602.7|14606.7|14602.7|14602|14598|34
1655229640000|2022-06-14 18:00:40|14608.3|14604.3|14612.9|14608.9|14612.9|14608.9|14608.3|14604.3|96
1655229650000|2022-06-14 18:00:50|||||||||28
1655229660000|2022-06-14 18:01:00|||||||||7
1655229670000|2022-06-14 18:01:10|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|9
1655229680000|2022-06-14 18:01:20|14611.4|14607.4|14608.3|14604.3|14612.9|14608.9|14608.3|14604.3|36
1655229690000|2022-06-14 18:01:30|14606.7|14602.7|14603.6|14599.6|14606.7|14602.7|14600.4|14596.4|18
1655229700000|2022-06-14 18:01:40|14606.7|14602.7|14603.6|14599.6|14606.7|14602.7|14603.6|14599.6|12
1655229710000|2022-06-14 18:01:50|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14600.4|14596.4|40
1655229720000|2022-06-14 18:02:00|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|1
1655229730000|2022-06-14 18:02:10|14605.1|14601.1|14600.4|14596.4|14606.7|14602.7|14600.4|14596.4|32
1655229740000|2022-06-14 18:02:20|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14594.2|14590.2|34
1655229750000|2022-06-14 18:02:30|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|13
1655229760000|2022-06-14 18:02:40|14595.8|14591.8|14597.3|14593.3|14598.9|14594.9|14595.8|14591.8|14
1655229770000|2022-06-14 18:02:50|14600.4|14596.4|14603.6|14599.6|14606.7|14602.7|14600.4|14596.4|36
1655229780000|2022-06-14 18:03:00|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|18
1655229790000|2022-06-14 18:03:10|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|6
1655229800000|2022-06-14 18:03:20|14612.9|14608.9|14603.6|14599.6|14612.9|14608.9|14603.6|14599.6|18
1655229810000|2022-06-14 18:03:30|14605.1|14601.1|14600.4|14596.4|14605.1|14601.1|14600.4|14596.4|36
1655229820000|2022-06-14 18:03:40|14602|14598|14603.6|14599.6|14603.6|14599.6|14602|14598|1
1655229830000|2022-06-14 18:03:50|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|28
1655229840000|2022-06-14 18:04:00|14602|14598|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|33
1655229850000|2022-06-14 18:04:10|14605.1|14601.1|14608.3|14604.3|14609.8|14605.8|14605.1|14601.1|19
1655229860000|2022-06-14 18:04:20|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|26
1655229870000|2022-06-14 18:04:30|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|4
1655229880000|2022-06-14 18:04:40|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|14
1655229890000|2022-06-14 18:04:50|14611.4|14607.4|14616.1|14612.1|14616.1|14612.1|14611.4|14607.4|14
1655229910000|2022-06-14 18:05:10|14612.9|14608.9|14612.9|14608.9|14614.5|14610.5|14612.9|14608.9|28
1655229930000|2022-06-14 18:05:30|14611.4|14607.4|14611.4|14607.4|14612.9|14608.9|14609.8|14605.8|25
1655229940000|2022-06-14 18:05:40|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|11
1655229950000|2022-06-14 18:05:50|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|38
1655229970000|2022-06-14 18:06:10|14611.4|14607.4|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|7
1655229980000|2022-06-14 18:06:20|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|9
1655229990000|2022-06-14 18:06:30|14609.8|14605.8|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|34
1655230000000|2022-06-14 18:06:40|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|15
1655230010000|2022-06-14 18:06:50|14606.7|14602.7|14605.1|14601.1|14606.7|14602.7|14605.1|14601.1|5
1655230020000|2022-06-14 18:07:00|14603.6|14599.6|14605.1|14601.1|14606.7|14602.7|14603.6|14599.6|18
1655230030000|2022-06-14 18:07:10|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|12
1655230060000|2022-06-14 18:07:40|14608.3|14604.3|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|43
1655230070000|2022-06-14 18:07:50|||||||||9
1655230080000|2022-06-14 18:08:00|14608.3|14604.3|14606.7|14602.7|14608.3|14604.3|14606.7|14602.7|7
1655230100000|2022-06-14 18:08:20|||||||||1
1655230110000|2022-06-14 18:08:30|14608.3|14604.3|14608.3|14604.3|14608.3|14604.3|14608.3|14604.3|17
1655230120000|2022-06-14 18:08:40|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|26
1655230130000|2022-06-14 18:08:50|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|37
1655230150000|2022-06-14 18:09:10|||||||||1
1655230160000|2022-06-14 18:09:20|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|71
1655230170000|2022-06-14 18:09:30|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|13
1655230180000|2022-06-14 18:09:40|||||||||11
1655230190000|2022-06-14 18:09:50|||||||||22
1655230220000|2022-06-14 18:10:20|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|5
1655230230000|2022-06-14 18:10:30|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|5
1655230240000|2022-06-14 18:10:40|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|13
1655230260000|2022-06-14 18:11:00|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|7
1655230300000|2022-06-14 18:11:40|14606.7|14602.7|14603.6|14599.6|14606.7|14602.7|14603.6|14599.6|13
1655230310000|2022-06-14 18:11:50|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|29
1655230320000|2022-06-14 18:12:00|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|23
1655230330000|2022-06-14 18:12:10|14603.6|14599.6|14603.6|14599.6|14606.7|14602.7|14603.6|14599.6|30
1655230350000|2022-06-14 18:12:30|||||||||8
1655230360000|2022-06-14 18:12:40|14606.7|14602.7|14611.4|14607.4|14612.9|14608.9|14606.7|14602.7|25
1655230370000|2022-06-14 18:12:50|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|0
1655230400000|2022-06-14 18:13:20|14614.5|14610.5|14614.5|14610.5|14616.1|14612.1|14612.9|14608.9|49
1655230410000|2022-06-14 18:13:30|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|22
1655230420000|2022-06-14 18:13:40|14614.5|14610.5|14612.9|14608.9|14614.5|14610.5|14612.9|14608.9|6
1655230430000|2022-06-14 18:13:50|||||||||4
1655230440000|2022-06-14 18:14:00|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|38
1655230450000|2022-06-14 18:14:10|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|49
1655230460000|2022-06-14 18:14:20|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|13
1655230470000|2022-06-14 18:14:30|||||||||4
1655230480000|2022-06-14 18:14:40|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|2
1655230490000|2022-06-14 18:14:50|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|15
1655230500000|2022-06-14 18:15:00|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|61
1655230510000|2022-06-14 18:15:10|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|12
1655230530000|2022-06-14 18:15:30|14620.8|14616.8|14619.2|14615.2|14620.8|14616.8|14619.2|14615.2|31
1655230540000|2022-06-14 18:15:40|14616.1|14612.1|14617.6|14613.6|14617.6|14613.6|14616.1|14612.1|19
1655230550000|2022-06-14 18:15:50|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|13
1655230560000|2022-06-14 18:16:00|||||||||24
1655230570000|2022-06-14 18:16:10|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|34
1655230580000|2022-06-14 18:16:20|14619.2|14615.2|14623.9|14619.9|14623.9|14619.9|14619.2|14615.2|31
1655230590000|2022-06-14 18:16:30|14622.3|14618.3|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|3
1655230610000|2022-06-14 18:16:50|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|10
1655230620000|2022-06-14 18:17:00|||||||||17
1655230630000|2022-06-14 18:17:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14
1655230640000|2022-06-14 18:17:20|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|56
1655230650000|2022-06-14 18:17:30|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|12
1655230660000|2022-06-14 18:17:40|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|5
1655230670000|2022-06-14 18:17:50|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|123
1655230690000|2022-06-14 18:18:10|||||||||19
1655230700000|2022-06-14 18:18:20|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|17
1655230730000|2022-06-14 18:18:50|||||||||27
1655230760000|2022-06-14 18:19:20|||||||||1
1655230790000|2022-06-14 18:19:50|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|20
1655230820000|2022-06-14 18:20:20|14620.8|14616.8|14619.2|14615.2|14620.8|14616.8|14616.1|14612.1|36
1655230840000|2022-06-14 18:20:40|||||||||4
1655230850000|2022-06-14 18:20:50|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|4
1655230880000|2022-06-14 18:21:20|14616.1|14612.1|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|48
1655230890000|2022-06-14 18:21:30|14617.6|14613.6|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|5
1655230900000|2022-06-14 18:21:40|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14611.4|14607.4|19
1655230910000|2022-06-14 18:21:50|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|1
1655230920000|2022-06-14 18:22:00|||||||||6
1655230930000|2022-06-14 18:22:10|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|17
1655230940000|2022-06-14 18:22:20|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|23
1655230950000|2022-06-14 18:22:30|||||||||7
1655230960000|2022-06-14 18:22:40|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|94
1655230970000|2022-06-14 18:22:50|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|60
1655230980000|2022-06-14 18:23:00|14609.8|14605.8|14609.8|14605.8|14611.4|14607.4|14608.3|14604.3|11
1655231000000|2022-06-14 18:23:20|||||||||1
1655231010000|2022-06-14 18:23:30|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|24
1655231020000|2022-06-14 18:23:40|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|39
1655231030000|2022-06-14 18:23:50|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|20
1655231040000|2022-06-14 18:24:00|||||||||12
1655231050000|2022-06-14 18:24:10|||||||||18
1655231060000|2022-06-14 18:24:20|||||||||22
1655231070000|2022-06-14 18:24:30|14616.1|14612.1|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|91
1655231080000|2022-06-14 18:24:40|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|37
1655231090000|2022-06-14 18:24:50|14619.2|14615.2|14617.6|14613.6|14619.2|14615.2|14617.6|14613.6|100
1655231100000|2022-06-14 18:25:00|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|10
1655231120000|2022-06-14 18:25:20|14620.8|14616.8|14619.2|14615.2|14620.8|14616.8|14617.6|14613.6|49
1655231130000|2022-06-14 18:25:30|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|10
1655231140000|2022-06-14 18:25:40|14617.6|14613.6|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|10
1655231150000|2022-06-14 18:25:50|||||||||3
1655231160000|2022-06-14 18:26:00|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|54
1655231170000|2022-06-14 18:26:10|||||||||10
1655231180000|2022-06-14 18:26:20|||||||||10
1655231190000|2022-06-14 18:26:30|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|8
1655231200000|2022-06-14 18:26:40|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|7
1655231210000|2022-06-14 18:26:50|14620.8|14616.8|14619.2|14615.2|14620.8|14616.8|14619.2|14615.2|16
1655231220000|2022-06-14 18:27:00|14622.3|14618.3|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|82
1655231230000|2022-06-14 18:27:10|||||||||5
1655231240000|2022-06-14 18:27:20|||||||||10
1655231250000|2022-06-14 18:27:30|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|55
1655231260000|2022-06-14 18:27:40|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|21
1655231270000|2022-06-14 18:27:50|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|23
1655231280000|2022-06-14 18:28:00|14617.6|14613.6|14612.9|14608.9|14617.6|14613.6|14612.9|14608.9|22
1655231290000|2022-06-14 18:28:10|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|35
1655231300000|2022-06-14 18:28:20|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|70
1655231310000|2022-06-14 18:28:30|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|12
1655231320000|2022-06-14 18:28:40|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14617.6|14613.6|20
1655231330000|2022-06-14 18:28:50|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|18
1655231340000|2022-06-14 18:29:00|||||||||1
1655231350000|2022-06-14 18:29:10|||||||||7
1655231360000|2022-06-14 18:29:20|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|22
1655231370000|2022-06-14 18:29:30|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|17
1655231380000|2022-06-14 18:29:40|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|23
1655231390000|2022-06-14 18:29:50|||||||||7
1655231410000|2022-06-14 18:30:10|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|12
1655231420000|2022-06-14 18:30:20|||||||||26
1655231440000|2022-06-14 18:30:40|14619.2|14615.2|14617.6|14613.6|14619.2|14615.2|14617.6|14613.6|50
1655231450000|2022-06-14 18:30:50|14619.2|14615.2|14617.6|14613.6|14619.2|14615.2|14617.6|14613.6|8
1655231460000|2022-06-14 18:31:00|14619.2|14615.2|14619.2|14615.2|14620.8|14616.8|14617.6|14613.6|10
1655231470000|2022-06-14 18:31:10|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|21
1655231480000|2022-06-14 18:31:20|||||||||8
1655231540000|2022-06-14 18:32:20|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14611.4|14607.4|13
1655231550000|2022-06-14 18:32:30|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|0
1655231560000|2022-06-14 18:32:40|||||||||1
1655231580000|2022-06-14 18:33:00|||||||||7
1655231630000|2022-06-14 18:33:50|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|17
1655231640000|2022-06-14 18:34:00|||||||||29
1655231650000|2022-06-14 18:34:10|||||||||4
1655231670000|2022-06-14 18:34:30|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|10
1655231680000|2022-06-14 18:34:40|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|6
1655231690000|2022-06-14 18:34:50|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|0
1655231700000|2022-06-14 18:35:00|14617.6|14613.6|14614.5|14610.5|14617.6|14613.6|14612.9|14608.9|37
1655231710000|2022-06-14 18:35:10|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|0
1655231730000|2022-06-14 18:35:30|||||||||22
1655231740000|2022-06-14 18:35:40|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|12
1655231750000|2022-06-14 18:35:50|14609.8|14605.8|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|7
1655231760000|2022-06-14 18:36:00|||||||||1
1655231770000|2022-06-14 18:36:10|||||||||17
1655231780000|2022-06-14 18:36:20|||||||||23
1655231790000|2022-06-14 18:36:30|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|15
1655231800000|2022-06-14 18:36:40|||||||||2
1655231810000|2022-06-14 18:36:50|14611.4|14607.4|14608.3|14604.3|14611.4|14607.4|14606.7|14602.7|132
1655231820000|2022-06-14 18:37:00|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14603.6|14599.6|11
1655231830000|2022-06-14 18:37:10|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|20
1655231840000|2022-06-14 18:37:20|||||||||1
1655231850000|2022-06-14 18:37:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|11
1655231880000|2022-06-14 18:38:00|||||||||3
1655231890000|2022-06-14 18:38:10|||||||||1
1655231900000|2022-06-14 18:38:20|||||||||16
1655231920000|2022-06-14 18:38:40|14608.3|14604.3|14606.7|14602.7|14608.3|14604.3|14606.7|14602.7|12
1655231930000|2022-06-14 18:38:50|14608.3|14604.3|14608.3|14604.3|14609.8|14605.8|14606.7|14602.7|22
1655231940000|2022-06-14 18:39:00|14609.8|14605.8|14608.3|14604.3|14609.8|14605.8|14606.7|14602.7|39
1655231950000|2022-06-14 18:39:10|14606.7|14602.7|14608.3|14604.3|14608.3|14604.3|14606.7|14602.7|0
1655231960000|2022-06-14 18:39:20|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|1
1655231970000|2022-06-14 18:39:30|||||||||11
1655231990000|2022-06-14 18:39:50|||||||||34
1655232000000|2022-06-14 18:40:00|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|3
1655232010000|2022-06-14 18:40:10|||||||||15
1655232020000|2022-06-14 18:40:20|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|15
1655232030000|2022-06-14 18:40:30|14602|14598|14602|14598|14602|14598|14600.4|14596.4|23
1655232040000|2022-06-14 18:40:40|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|14
1655232050000|2022-06-14 18:40:50|14602|14598|14602|14598|14603.6|14599.6|14602|14598|24
1655232060000|2022-06-14 18:41:00|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|14
1655232070000|2022-06-14 18:41:10|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|7
1655232080000|2022-06-14 18:41:20|||||||||15
1655232090000|2022-06-14 18:41:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|17
1655232100000|2022-06-14 18:41:40|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|31
1655232120000|2022-06-14 18:42:00|14598.9|14594.9|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|30
1655232130000|2022-06-14 18:42:10|14598.9|14594.9|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|22
1655232140000|2022-06-14 18:42:20|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14592.6|14588.6|27
1655232150000|2022-06-14 18:42:30|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|10
1655232160000|2022-06-14 18:42:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|13
1655232170000|2022-06-14 18:42:50|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|17
1655232180000|2022-06-14 18:43:00|||||||||17
1655232200000|2022-06-14 18:43:20|14594.2|14590.2|14595.8|14591.8|14597.3|14593.3|14594.2|14590.2|42
1655232210000|2022-06-14 18:43:30|14594.2|14590.2|14595.8|14591.8|14597.3|14593.3|14594.2|14590.2|28
1655232220000|2022-06-14 18:43:40|14594.2|14590.2|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|13
1655232230000|2022-06-14 18:43:50|14595.8|14591.8|14595.8|14591.8|14597.3|14593.3|14595.8|14591.8|18
1655232240000|2022-06-14 18:44:00|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|9
1655232250000|2022-06-14 18:44:10|||||||||4
1655232260000|2022-06-14 18:44:20|||||||||1
1655232280000|2022-06-14 18:44:40|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|24
1655232290000|2022-06-14 18:44:50|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|18
1655232320000|2022-06-14 18:45:20|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|10
1655232330000|2022-06-14 18:45:30|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|21
1655232340000|2022-06-14 18:45:40|||||||||2
1655232350000|2022-06-14 18:45:50|14591.1|14587.1|14589.5|14585.5|14591.1|14587.1|14589.5|14585.5|84
1655232360000|2022-06-14 18:46:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|28
1655232390000|2022-06-14 18:46:30|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|16
1655232400000|2022-06-14 18:46:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|9
1655232410000|2022-06-14 18:46:50|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|5
1655232420000|2022-06-14 18:47:00|14603.6|14599.6|14603.6|14599.6|14606.7|14602.7|14603.6|14599.6|38
1655232430000|2022-06-14 18:47:10|14608.3|14604.3|14606.7|14602.7|14608.3|14604.3|14606.7|14602.7|24
1655232440000|2022-06-14 18:47:20|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|16
1655232450000|2022-06-14 18:47:30|14602|14598|14600.4|14596.4|14602|14598|14600.4|14596.4|12
1655232460000|2022-06-14 18:47:40|||||||||14
1655232470000|2022-06-14 18:47:50|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|6
1655232480000|2022-06-14 18:48:00|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|24
1655232490000|2022-06-14 18:48:10|||||||||19
1655232500000|2022-06-14 18:48:20|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|24
1655232510000|2022-06-14 18:48:30|||||||||11
1655232520000|2022-06-14 18:48:40|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|18
1655232530000|2022-06-14 18:48:50|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|36
1655232540000|2022-06-14 18:49:00|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|19
1655232550000|2022-06-14 18:49:10|||||||||11
1655232560000|2022-06-14 18:49:20|||||||||16
1655232580000|2022-06-14 18:49:40|||||||||26
1655232590000|2022-06-14 18:49:50|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|12
1655232600000|2022-06-14 18:50:00|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|10
1655232630000|2022-06-14 18:50:30|14595.8|14591.8|14597.3|14593.3|14600.4|14596.4|14595.8|14591.8|21
1655232640000|2022-06-14 18:50:40|14598.9|14594.9|14603.6|14599.6|14603.6|14599.6|14598.9|14594.9|20
1655232650000|2022-06-14 18:50:50|14600.4|14596.4|14587.9|14583.9|14600.4|14596.4|14581.7|14577.7|48
1655232660000|2022-06-14 18:51:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|34
1655232670000|2022-06-14 18:51:10|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|19
1655232680000|2022-06-14 18:51:20|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|47
1655232690000|2022-06-14 18:51:30|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|39
1655232700000|2022-06-14 18:51:40|14589.5|14585.5|14587.9|14583.9|14589.5|14585.5|14587.9|14583.9|36
1655232710000|2022-06-14 18:51:50|14584.8|14580.8|14586.4|14582.4|14586.4|14582.4|14584.8|14580.8|68
1655232720000|2022-06-14 18:52:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|123
1655232730000|2022-06-14 18:52:10|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|17
1655232740000|2022-06-14 18:52:20|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|50
1655232760000|2022-06-14 18:52:40|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|45
1655232770000|2022-06-14 18:52:50|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|78
1655232780000|2022-06-14 18:53:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|77
1655232790000|2022-06-14 18:53:10|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|26
1655232800000|2022-06-14 18:53:20|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|39
1655232810000|2022-06-14 18:53:30|14583.3|14579.3|14587.9|14583.9|14587.9|14583.9|14583.3|14579.3|35
1655232840000|2022-06-14 18:54:00|14586.4|14582.4|14586.4|14582.4|14586.4|14582.4|14586.4|14582.4|9
1655232850000|2022-06-14 18:54:10|14587.9|14583.9|14586.4|14582.4|14587.9|14583.9|14584.8|14580.8|12
1655232860000|2022-06-14 18:54:20|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|38
1655232870000|2022-06-14 18:54:30|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|5
1655232900000|2022-06-14 18:55:00|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|47
1655232910000|2022-06-14 18:55:10|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|38
1655232920000|2022-06-14 18:55:20|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|23
1655232930000|2022-06-14 18:55:30|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|38
1655232940000|2022-06-14 18:55:40|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|28
1655232950000|2022-06-14 18:55:50|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|22
1655232960000|2022-06-14 18:56:00|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|20
1655232970000|2022-06-14 18:56:10|||||||||7
1655232980000|2022-06-14 18:56:20|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|26
1655232990000|2022-06-14 18:56:30|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|61
1655233000000|2022-06-14 18:56:40|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|32
1655233010000|2022-06-14 18:56:50|14589.5|14585.5|14594.2|14590.2|14594.2|14590.2|14587.9|14583.9|89
1655233020000|2022-06-14 18:57:00|14591.1|14587.1|14592.6|14588.6|14594.2|14590.2|14591.1|14587.1|60
1655233030000|2022-06-14 18:57:10|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|36
1655233040000|2022-06-14 18:57:20|14589.5|14585.5|14594.2|14590.2|14594.2|14590.2|14587.9|14583.9|63
1655233060000|2022-06-14 18:57:40|14592.6|14588.6|14589.5|14585.5|14592.6|14588.6|14587.9|14583.9|24
1655233070000|2022-06-14 18:57:50|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|0
1655233080000|2022-06-14 18:58:00|14592.6|14588.6|14597.3|14593.3|14597.3|14593.3|14592.6|14588.6|60
1655233090000|2022-06-14 18:58:10|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|67
1655233100000|2022-06-14 18:58:20|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|73
1655233110000|2022-06-14 18:58:30|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|46
1655233120000|2022-06-14 18:58:40|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|52
1655233130000|2022-06-14 18:58:50|||||||||25
1655233140000|2022-06-14 18:59:00|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|8
1655233150000|2022-06-14 18:59:10|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|55
1655233160000|2022-06-14 18:59:20|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|29
1655233170000|2022-06-14 18:59:30|14594.2|14590.2|14587.9|14583.9|14594.2|14590.2|14587.9|14583.9|123
1655233180000|2022-06-14 18:59:40|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|276
1655233190000|2022-06-14 18:59:50|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|147
1655233200000|2022-06-14 19:00:00|14578.6|14574.6|14591.1|14587.1|14591.1|14587.1|14578.6|14574.6|161
1655233210000|2022-06-14 19:00:10|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|84
1655233220000|2022-06-14 19:00:20|14591.1|14587.1|14597.3|14593.3|14600.4|14596.4|14591.1|14587.1|60
1655233230000|2022-06-14 19:00:30|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|32
1655233240000|2022-06-14 19:00:40|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|19
1655233250000|2022-06-14 19:00:50|||||||||10
1655233260000|2022-06-14 19:01:00|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|17
1655233270000|2022-06-14 19:01:10|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14589.5|14585.5|34
1655233280000|2022-06-14 19:01:20|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|39
1655233290000|2022-06-14 19:01:30|||||||||11
1655233300000|2022-06-14 19:01:40|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|11
1655233310000|2022-06-14 19:01:50|14589.5|14585.5|14591.1|14587.1|14592.6|14588.6|14587.9|14583.9|12
1655233320000|2022-06-14 19:02:00|||||||||18
1655233330000|2022-06-14 19:02:10|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|38
1655233340000|2022-06-14 19:02:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|31
1655233350000|2022-06-14 19:02:30|||||||||10
1655233360000|2022-06-14 19:02:40|14589.5|14585.5|14587.9|14583.9|14589.5|14585.5|14587.9|14583.9|14
1655233370000|2022-06-14 19:02:50|||||||||25
1655233380000|2022-06-14 19:03:00|||||||||14
1655233390000|2022-06-14 19:03:10|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|5
1655233420000|2022-06-14 19:03:40|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|47
1655233440000|2022-06-14 19:04:00|14584.8|14580.8|14578.6|14574.6|14587.9|14583.9|14578.6|14574.6|47
1655233450000|2022-06-14 19:04:10|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|67
1655233460000|2022-06-14 19:04:20|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|45
1655233470000|2022-06-14 19:04:30|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|25
1655233480000|2022-06-14 19:04:40|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14577|14573|31
1655233490000|2022-06-14 19:04:50|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14580.1|14576.1|19
1655233500000|2022-06-14 19:05:00|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|5
1655233510000|2022-06-14 19:05:10|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|8
1655233530000|2022-06-14 19:05:30|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|51
1655233540000|2022-06-14 19:05:40|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|23
1655233560000|2022-06-14 19:06:00|14583.3|14579.3|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|48
1655233570000|2022-06-14 19:06:10|||||||||38
1655233580000|2022-06-14 19:06:20|14578.6|14574.6|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|32
1655233590000|2022-06-14 19:06:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|18
1655233600000|2022-06-14 19:06:40|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|2
1655233610000|2022-06-14 19:06:50|||||||||3
1655233620000|2022-06-14 19:07:00|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|38
1655233640000|2022-06-14 19:07:20|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|26
1655233670000|2022-06-14 19:07:50|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|14
1655233690000|2022-06-14 19:08:10|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14583.3|14579.3|21
1655233720000|2022-06-14 19:08:40|14587.9|14583.9|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|77
1655233730000|2022-06-14 19:08:50|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|24
1655233740000|2022-06-14 19:09:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|42
1655233750000|2022-06-14 19:09:10|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|15
1655233760000|2022-06-14 19:09:20|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|45
1655233770000|2022-06-14 19:09:30|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|20
1655233790000|2022-06-14 19:09:50|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|38
1655233800000|2022-06-14 19:10:00|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|23
1655233810000|2022-06-14 19:10:10|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|12
1655233820000|2022-06-14 19:10:20|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|11
1655233830000|2022-06-14 19:10:30|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|0
1655233840000|2022-06-14 19:10:40|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|5
1655233850000|2022-06-14 19:10:50|14587.9|14583.9|14589.5|14585.5|14591.1|14587.1|14587.9|14583.9|30
1655233860000|2022-06-14 19:11:00|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|0
1655233870000|2022-06-14 19:11:10|14591.1|14587.1|14589.5|14585.5|14591.1|14587.1|14587.9|14583.9|45
1655233880000|2022-06-14 19:11:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|5
1655233890000|2022-06-14 19:11:30|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|17
1655233900000|2022-06-14 19:11:40|14578.6|14574.6|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|52
1655233910000|2022-06-14 19:11:50|||||||||2
1655233920000|2022-06-14 19:12:00|||||||||7
1655233930000|2022-06-14 19:12:10|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|26
1655233940000|2022-06-14 19:12:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|48
1655233950000|2022-06-14 19:12:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|13
1655233980000|2022-06-14 19:13:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|10
1655233990000|2022-06-14 19:13:10|||||||||50
1655234000000|2022-06-14 19:13:20|||||||||1
1655234030000|2022-06-14 19:13:50|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|66
1655234040000|2022-06-14 19:14:00|14583.3|14579.3|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|85
1655234050000|2022-06-14 19:14:10|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|10
1655234060000|2022-06-14 19:14:20|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|31
1655234070000|2022-06-14 19:14:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|16
1655234080000|2022-06-14 19:14:40|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14580.1|14576.1|11
1655234090000|2022-06-14 19:14:50|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|45
1655234100000|2022-06-14 19:15:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|15
1655234110000|2022-06-14 19:15:10|||||||||7
1655234120000|2022-06-14 19:15:20|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|57
1655234130000|2022-06-14 19:15:30|||||||||4
1655234140000|2022-06-14 19:15:40|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|14
1655234150000|2022-06-14 19:15:50|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|102
1655234160000|2022-06-14 19:16:00|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|28
1655234170000|2022-06-14 19:16:10|14583.3|14579.3|14580.1|14576.1|14583.3|14579.3|14578.6|14574.6|13
1655234180000|2022-06-14 19:16:20|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|26
1655234190000|2022-06-14 19:16:30|14583.3|14579.3|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|2
1655234200000|2022-06-14 19:16:40|||||||||1
1655234210000|2022-06-14 19:16:50|||||||||6
1655234220000|2022-06-14 19:17:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|28
1655234230000|2022-06-14 19:17:10|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|37
1655234240000|2022-06-14 19:17:20|||||||||9
1655234250000|2022-06-14 19:17:30|||||||||9
1655234260000|2022-06-14 19:17:40|||||||||1
1655234280000|2022-06-14 19:18:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|20
1655234290000|2022-06-14 19:18:10|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|15
1655234300000|2022-06-14 19:18:20|14577|14573|14575.4|14571.4|14577|14573|14573.9|14569.9|42
1655234310000|2022-06-14 19:18:30|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|18
1655234320000|2022-06-14 19:18:40|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|33
1655234330000|2022-06-14 19:18:50|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|12
1655234340000|2022-06-14 19:19:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|15
1655234360000|2022-06-14 19:19:20|14573.9|14569.9|14575.4|14571.4|14577|14573|14573.9|14569.9|98
1655234390000|2022-06-14 19:19:50|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|2
1655234400000|2022-06-14 19:20:00|14573.9|14569.9|14569.2|14565.2|14573.9|14569.9|14569.2|14565.2|56
1655234410000|2022-06-14 19:20:10|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|69
1655234420000|2022-06-14 19:20:20|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|27
1655234430000|2022-06-14 19:20:30|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|16
1655234440000|2022-06-14 19:20:40|14572.3|14568.3|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|9
1655234450000|2022-06-14 19:20:50|14569.2|14565.2|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|33
1655234470000|2022-06-14 19:21:10|||||||||6
1655234480000|2022-06-14 19:21:20|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|8
1655234490000|2022-06-14 19:21:30|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|38
1655234500000|2022-06-14 19:21:40|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|66
1655234510000|2022-06-14 19:21:50|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|33
1655234520000|2022-06-14 19:22:00|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|45
1655234530000|2022-06-14 19:22:10|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|136
1655234540000|2022-06-14 19:22:20|14572.3|14568.3|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|51
1655234550000|2022-06-14 19:22:30|||||||||2
1655234560000|2022-06-14 19:22:40|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|12
1655234580000|2022-06-14 19:23:00|||||||||21
1655234590000|2022-06-14 19:23:10|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|35
1655234600000|2022-06-14 19:23:20|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|8
1655234610000|2022-06-14 19:23:30|14569.2|14565.2|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|26
1655234620000|2022-06-14 19:23:40|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|10
1655234630000|2022-06-14 19:23:50|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|6
1655234640000|2022-06-14 19:24:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|15
1655234650000|2022-06-14 19:24:10|14575.4|14571.4|14573.9|14569.9|14575.4|14571.4|14573.9|14569.9|27
1655234660000|2022-06-14 19:24:20|14572.3|14568.3|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|27
1655234670000|2022-06-14 19:24:30|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|12
1655234680000|2022-06-14 19:24:40|||||||||22
1655234690000|2022-06-14 19:24:50|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|9
1655234700000|2022-06-14 19:25:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|6
1655234720000|2022-06-14 19:25:20|||||||||3
1655234730000|2022-06-14 19:25:30|||||||||1
1655234740000|2022-06-14 19:25:40|14577|14573|14575.4|14571.4|14577|14573|14575.4|14571.4|6
1655234760000|2022-06-14 19:26:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|44
1655234770000|2022-06-14 19:26:10|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|39
1655234780000|2022-06-14 19:26:20|||||||||30
1655234800000|2022-06-14 19:26:40|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|9
1655234810000|2022-06-14 19:26:50|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|45
1655234820000|2022-06-14 19:27:00|14577|14573|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|6
1655234830000|2022-06-14 19:27:10|14577|14573|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|32
1655234850000|2022-06-14 19:27:30|||||||||1
1655234860000|2022-06-14 19:27:40|||||||||24
1655234870000|2022-06-14 19:27:50|14578.6|14574.6|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|30
1655234880000|2022-06-14 19:28:00|14573.9|14569.9|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|9
1655234890000|2022-06-14 19:28:10|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|93
1655234900000|2022-06-14 19:28:20|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14569.2|14565.2|1
1655234910000|2022-06-14 19:28:30|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|20
1655234920000|2022-06-14 19:28:40|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|5
1655234930000|2022-06-14 19:28:50|14578.6|14574.6|14577|14573|14578.6|14574.6|14575.4|14571.4|20
1655234940000|2022-06-14 19:29:00|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|34
1655234950000|2022-06-14 19:29:10|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|22
1655234960000|2022-06-14 19:29:20|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|39
1655234970000|2022-06-14 19:29:30|||||||||4
1655234980000|2022-06-14 19:29:40|||||||||7
1655234990000|2022-06-14 19:29:50|14572.3|14568.3|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|19
1655235000000|2022-06-14 19:30:00|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|14569.2|14565.2|21
1655235010000|2022-06-14 19:30:10|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|3
1655235020000|2022-06-14 19:30:20|14578.6|14574.6|14583.3|14579.3|14583.3|14579.3|14578.6|14574.6|24
1655235030000|2022-06-14 19:30:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|13
1655235050000|2022-06-14 19:30:50|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|16
1655235060000|2022-06-14 19:31:00|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|42
1655235070000|2022-06-14 19:31:10|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|10
1655235080000|2022-06-14 19:31:20|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|8
1655235090000|2022-06-14 19:31:30|||||||||6
1655235100000|2022-06-14 19:31:40|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|15
1655235110000|2022-06-14 19:31:50|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|5
1655235120000|2022-06-14 19:32:00|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|15
1655235130000|2022-06-14 19:32:10|||||||||1
1655235150000|2022-06-14 19:32:30|14581.7|14577.7|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|30
1655235160000|2022-06-14 19:32:40|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|4
1655235180000|2022-06-14 19:33:00|14575.4|14571.4|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|37
1655235190000|2022-06-14 19:33:10|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|10
1655235200000|2022-06-14 19:33:20|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|45
1655235210000|2022-06-14 19:33:30|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|14573.9|14569.9|1
1655235220000|2022-06-14 19:33:40|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|20
1655235230000|2022-06-14 19:33:50|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|12
1655235250000|2022-06-14 19:34:10|||||||||7
1655235260000|2022-06-14 19:34:20|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|7
1655235280000|2022-06-14 19:34:40|14575.4|14571.4|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|35
1655235290000|2022-06-14 19:34:50|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|3
1655235300000|2022-06-14 19:35:00|||||||||11
1655235310000|2022-06-14 19:35:10|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|22
1655235320000|2022-06-14 19:35:20|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14580.1|14576.1|0
1655235330000|2022-06-14 19:35:30|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|5
1655235340000|2022-06-14 19:35:40|14580.1|14576.1|14584.8|14580.8|14584.8|14580.8|14580.1|14576.1|11
1655235350000|2022-06-14 19:35:50|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|18
1655235360000|2022-06-14 19:36:00|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|13
1655235370000|2022-06-14 19:36:10|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|26
1655235380000|2022-06-14 19:36:20|||||||||1
1655235390000|2022-06-14 19:36:30|14586.4|14582.4|14586.4|14582.4|14586.4|14582.4|14584.8|14580.8|4
1655235400000|2022-06-14 19:36:40|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|13
1655235410000|2022-06-14 19:36:50|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|11
1655235420000|2022-06-14 19:37:00|14589.5|14585.5|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|5
1655235430000|2022-06-14 19:37:10|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|26
1655235440000|2022-06-14 19:37:20|||||||||7
1655235450000|2022-06-14 19:37:30|||||||||5
1655235460000|2022-06-14 19:37:40|14586.4|14582.4|14584.8|14580.8|14589.5|14585.5|14584.8|14580.8|16
1655235470000|2022-06-14 19:37:50|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|6
1655235480000|2022-06-14 19:38:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|25
1655235490000|2022-06-14 19:38:10|||||||||9
1655235500000|2022-06-14 19:38:20|14594.2|14590.2|14591.1|14587.1|14595.8|14591.8|14591.1|14587.1|40
1655235510000|2022-06-14 19:38:30|14589.5|14585.5|14592.6|14588.6|14592.6|14588.6|14589.5|14585.5|42
1655235520000|2022-06-14 19:38:40|14591.1|14587.1|14594.2|14590.2|14595.8|14591.8|14591.1|14587.1|18
1655235530000|2022-06-14 19:38:50|14592.6|14588.6|14598.9|14594.9|14598.9|14594.9|14592.6|14588.6|29
1655235540000|2022-06-14 19:39:00|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|21
1655235550000|2022-06-14 19:39:10|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|13
1655235560000|2022-06-14 19:39:20|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|11
1655235570000|2022-06-14 19:39:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|17
1655235580000|2022-06-14 19:39:40|||||||||7
1655235590000|2022-06-14 19:39:50|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|10
1655235600000|2022-06-14 19:40:00|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|13
1655235610000|2022-06-14 19:40:10|14603.6|14599.6|14602|14598|14603.6|14599.6|14600.4|14596.4|27
1655235620000|2022-06-14 19:40:20|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|23
1655235630000|2022-06-14 19:40:30|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|56
1655235640000|2022-06-14 19:40:40|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|45
1655235660000|2022-06-14 19:41:00|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|12
1655235670000|2022-06-14 19:41:10|||||||||9
1655235680000|2022-06-14 19:41:20|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|11
1655235690000|2022-06-14 19:41:30|||||||||21
1655235700000|2022-06-14 19:41:40|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|7
1655235710000|2022-06-14 19:41:50|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|11
1655235720000|2022-06-14 19:42:00|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|8
1655235730000|2022-06-14 19:42:10|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|6
1655235740000|2022-06-14 19:42:20|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|3
1655235760000|2022-06-14 19:42:40|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|15
1655235770000|2022-06-14 19:42:50|||||||||25
1655235780000|2022-06-14 19:43:00|||||||||6
1655235800000|2022-06-14 19:43:20|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|42
1655235810000|2022-06-14 19:43:30|||||||||10
1655235820000|2022-06-14 19:43:40|||||||||2
1655235830000|2022-06-14 19:43:50|||||||||2
1655235850000|2022-06-14 19:44:10|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|4
1655235860000|2022-06-14 19:44:20|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|42
1655235870000|2022-06-14 19:44:30|||||||||5
1655235880000|2022-06-14 19:44:40|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|1
1655235890000|2022-06-14 19:44:50|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|3
1655235900000|2022-06-14 19:45:00|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|48
1655235910000|2022-06-14 19:45:10|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|69
1655235920000|2022-06-14 19:45:20|||||||||2
1655235930000|2022-06-14 19:45:30|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|30
1655235940000|2022-06-14 19:45:40|14591.1|14587.1|14587.9|14583.9|14594.2|14590.2|14587.9|14583.9|119
1655235950000|2022-06-14 19:45:50|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|43
1655235960000|2022-06-14 19:46:00|||||||||22
1655235970000|2022-06-14 19:46:10|||||||||5
1655235990000|2022-06-14 19:46:30|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|5
1655236010000|2022-06-14 19:46:50|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|8
1655236020000|2022-06-14 19:47:00|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|14591.1|14587.1|6
1655236030000|2022-06-14 19:47:10|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|5
1655236040000|2022-06-14 19:47:20|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|18
1655236050000|2022-06-14 19:47:30|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|18
1655236060000|2022-06-14 19:47:40|||||||||12
1655236070000|2022-06-14 19:47:50|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|22
1655236080000|2022-06-14 19:48:00|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|11
1655236090000|2022-06-14 19:48:10|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|3
1655236110000|2022-06-14 19:48:30|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|8
1655236120000|2022-06-14 19:48:40|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|17
1655236130000|2022-06-14 19:48:50|14589.5|14585.5|14589.5|14585.5|14589.5|14585.5|14587.9|14583.9|10
1655236140000|2022-06-14 19:49:00|14591.1|14587.1|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|11
1655236150000|2022-06-14 19:49:10|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|15
1655236160000|2022-06-14 19:49:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|12
1655236170000|2022-06-14 19:49:30|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|9
1655236180000|2022-06-14 19:49:40|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|4
1655236190000|2022-06-14 19:49:50|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|0
1655236200000|2022-06-14 19:50:00|14595.8|14591.8|14600.4|14596.4|14600.4|14596.4|14595.8|14591.8|56
1655236230000|2022-06-14 19:50:30|14598.9|14594.9|14603.6|14599.6|14603.6|14599.6|14598.9|14594.9|88
1655236240000|2022-06-14 19:50:40|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|27
1655236250000|2022-06-14 19:50:50|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|8
1655236260000|2022-06-14 19:51:00|||||||||1
1655236270000|2022-06-14 19:51:10|||||||||3
1655236280000|2022-06-14 19:51:20|14602|14598|14597.3|14593.3|14603.6|14599.6|14597.3|14593.3|42
1655236300000|2022-06-14 19:51:40|14594.2|14590.2|14600.4|14596.4|14600.4|14596.4|14594.2|14590.2|24
1655236310000|2022-06-14 19:51:50|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|16
1655236320000|2022-06-14 19:52:00|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|11
1655236330000|2022-06-14 19:52:10|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|12
1655236340000|2022-06-14 19:52:20|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|24
1655236350000|2022-06-14 19:52:30|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|3
1655236360000|2022-06-14 19:52:40|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|5
1655236370000|2022-06-14 19:52:50|||||||||5
1655236380000|2022-06-14 19:53:00|14598.9|14594.9|14598.9|14594.9|14600.4|14596.4|14597.3|14593.3|10
1655236390000|2022-06-14 19:53:10|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|20
1655236400000|2022-06-14 19:53:20|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|17
1655236420000|2022-06-14 19:53:40|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|25
1655236430000|2022-06-14 19:53:50|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|3
1655236440000|2022-06-14 19:54:00|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|20
1655236450000|2022-06-14 19:54:10|14602|14598|14597.3|14593.3|14603.6|14599.6|14597.3|14593.3|37
1655236460000|2022-06-14 19:54:20|||||||||11
1655236480000|2022-06-14 19:54:40|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|3
1655236490000|2022-06-14 19:54:50|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|10
1655236500000|2022-06-14 19:55:00|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|80
1655236520000|2022-06-14 19:55:20|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|32
1655236530000|2022-06-14 19:55:30|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|27
1655236540000|2022-06-14 19:55:40|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|4
1655236550000|2022-06-14 19:55:50|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|30
1655236560000|2022-06-14 19:56:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|39
1655236570000|2022-06-14 19:56:10|||||||||7
1655236580000|2022-06-14 19:56:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|9
1655236590000|2022-06-14 19:56:30|14591.1|14587.1|14589.5|14585.5|14591.1|14587.1|14587.9|14583.9|52
1655236600000|2022-06-14 19:56:40|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|4
1655236610000|2022-06-14 19:56:50|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|27
1655236620000|2022-06-14 19:57:00|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|4
1655236630000|2022-06-14 19:57:10|||||||||3
1655236640000|2022-06-14 19:57:20|||||||||22
1655236650000|2022-06-14 19:57:30|||||||||11
1655236660000|2022-06-14 19:57:40|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|25
1655236670000|2022-06-14 19:57:50|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|31
1655236680000|2022-06-14 19:58:00|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|33
1655236690000|2022-06-14 19:58:10|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|37
1655236710000|2022-06-14 19:58:30|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|20
1655236720000|2022-06-14 19:58:40|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|1
1655236730000|2022-06-14 19:58:50|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|33
1655236740000|2022-06-14 19:59:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|184
1655236750000|2022-06-14 19:59:10|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|184
1655236760000|2022-06-14 19:59:20|14592.6|14588.6|14597.3|14593.3|14600.4|14596.4|14591.1|14587.1|202
1655236770000|2022-06-14 19:59:30|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|172
1655236780000|2022-06-14 19:59:40|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|221
1655236790000|2022-06-14 19:59:50|14595.8|14591.8|14584.8|14580.8|14597.3|14593.3|14583.3|14579.3|427
1655236800000|2022-06-14 20:00:00|14581.7|14577.7|14591.1|14587.1|14591.1|14587.1|14581.7|14577.7|137
1655236810000|2022-06-14 20:00:10|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14587.9|14583.9|129
1655236820000|2022-06-14 20:00:20|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|49
1655236830000|2022-06-14 20:00:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|24
1655236840000|2022-06-14 20:00:40|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|111
1655236850000|2022-06-14 20:00:50|||||||||16
1655236860000|2022-06-14 20:01:00|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|81
1655236870000|2022-06-14 20:01:10|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|33
1655236880000|2022-06-14 20:01:20|14580.1|14576.1|14581.7|14577.7|14584.8|14580.8|14580.1|14576.1|20
1655236890000|2022-06-14 20:01:30|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|144
1655236900000|2022-06-14 20:01:40|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|77
1655236910000|2022-06-14 20:01:50|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|34
1655236920000|2022-06-14 20:02:00|14583.3|14579.3|14594.2|14590.2|14594.2|14590.2|14583.3|14579.3|117
1655236930000|2022-06-14 20:02:10|14591.1|14587.1|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|25
1655236940000|2022-06-14 20:02:20|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|15
1655236950000|2022-06-14 20:02:30|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|38
1655236960000|2022-06-14 20:02:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|10
1655236970000|2022-06-14 20:02:50|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|20
1655236980000|2022-06-14 20:03:00|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|9
1655236990000|2022-06-14 20:03:10|||||||||13
1655237000000|2022-06-14 20:03:20|||||||||10
1655237010000|2022-06-14 20:03:30|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|17
1655237020000|2022-06-14 20:03:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|47
1655237030000|2022-06-14 20:03:50|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|51
1655237040000|2022-06-14 20:04:00|14602|14598|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|43
1655237050000|2022-06-14 20:04:10|14602|14598|14603.6|14599.6|14603.6|14599.6|14602|14598|46
1655237060000|2022-06-14 20:04:20|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|232
1655237070000|2022-06-14 20:04:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14608.3|14604.3|62
1655237080000|2022-06-14 20:04:40|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|55
1655237090000|2022-06-14 20:04:50|||||||||1
1655237100000|2022-06-14 20:05:00|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|4
1655237110000|2022-06-14 20:05:10|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|5
1655237120000|2022-06-14 20:05:20|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|34
1655237130000|2022-06-14 20:05:30|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|4
1655237140000|2022-06-14 20:05:40|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14608.3|14604.3|10
1655237150000|2022-06-14 20:05:50|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|5
1655237160000|2022-06-14 20:06:00|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|8
1655237170000|2022-06-14 20:06:10|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|26
1655237180000|2022-06-14 20:06:20|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|12
1655237190000|2022-06-14 20:06:30|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|20
1655237200000|2022-06-14 20:06:40|14609.8|14605.8|14611.4|14607.4|14611.4|14607.4|14609.8|14605.8|18
1655237210000|2022-06-14 20:06:50|14609.8|14605.8|14611.4|14607.4|14611.4|14607.4|14609.8|14605.8|1
1655237220000|2022-06-14 20:07:00|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|19
1655237230000|2022-06-14 20:07:10|14606.7|14602.7|14608.3|14604.3|14608.3|14604.3|14606.7|14602.7|18
1655237240000|2022-06-14 20:07:20|14609.8|14605.8|14608.3|14604.3|14609.8|14605.8|14608.3|14604.3|2
1655237250000|2022-06-14 20:07:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|0
1655237270000|2022-06-14 20:07:50|14608.3|14604.3|14606.7|14602.7|14608.3|14604.3|14606.7|14602.7|10
1655237280000|2022-06-14 20:08:00|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14608.3|14604.3|6
1655237290000|2022-06-14 20:08:10|||||||||3
1655237310000|2022-06-14 20:08:30|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|14
1655237340000|2022-06-14 20:09:00|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|49
1655237400000|2022-06-14 20:10:00|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|36
1655237410000|2022-06-14 20:10:10|14606.7|14602.7|14605.1|14601.1|14606.7|14602.7|14603.6|14599.6|14
1655237420000|2022-06-14 20:10:20|14606.7|14602.7|14600.4|14596.4|14606.7|14602.7|14597.3|14593.3|49
1655237430000|2022-06-14 20:10:30|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|27
1655237440000|2022-06-14 20:10:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|7
1655237450000|2022-06-14 20:10:50|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|12
1655237460000|2022-06-14 20:11:00|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|6
1655237480000|2022-06-14 20:11:20|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|10
1655237490000|2022-06-14 20:11:30|||||||||1
1655237510000|2022-06-14 20:11:50|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|9
1655237520000|2022-06-14 20:12:00|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|14
1655237550000|2022-06-14 20:12:30|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|9
1655237570000|2022-06-14 20:12:50|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|4
1655237580000|2022-06-14 20:13:00|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|27
1655237590000|2022-06-14 20:13:10|14597.3|14593.3|14595.8|14591.8|14597.3|14593.3|14594.2|14590.2|37
1655237600000|2022-06-14 20:13:20|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|0
1655237620000|2022-06-14 20:13:40|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|28
1655237630000|2022-06-14 20:13:50|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|88
1655237640000|2022-06-14 20:14:00|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|38
1655237650000|2022-06-14 20:14:10|14602|14598|14602|14598|14602|14598|14600.4|14596.4|23
1655237660000|2022-06-14 20:14:20|14603.6|14599.6|14602|14598|14603.6|14599.6|14602|14598|1
1655237670000|2022-06-14 20:14:30|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|10
1655237680000|2022-06-14 20:14:40|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|21
1655237690000|2022-06-14 20:14:50|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|11
1655237700000|2022-06-14 20:15:00|||||||||8
1655237710000|2022-06-14 20:15:10|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|10
1655237720000|2022-06-14 20:15:20|14603.6|14599.6|14602|14598|14605.1|14601.1|14602|14598|14
1655237730000|2022-06-14 20:15:30|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14602|14598|6
1655237740000|2022-06-14 20:15:40|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|37
1655237750000|2022-06-14 20:15:50|14602|14598|14600.4|14596.4|14602|14598|14598.9|14594.9|17
1655237760000|2022-06-14 20:16:00|14603.6|14599.6|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|60
1655237770000|2022-06-14 20:16:10|14602|14598|14600.4|14596.4|14602|14598|14600.4|14596.4|32
1655237780000|2022-06-14 20:16:20|||||||||7
1655237790000|2022-06-14 20:16:30|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|10
1655237800000|2022-06-14 20:16:40|||||||||9
1655237810000|2022-06-14 20:16:50|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|13
1655237820000|2022-06-14 20:17:00|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|14
1655237830000|2022-06-14 20:17:10|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|62
1655237840000|2022-06-14 20:17:20|14586.4|14582.4|14580.1|14576.1|14587.9|14583.9|14580.1|14576.1|21
1655237850000|2022-06-14 20:17:30|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|18
1655237860000|2022-06-14 20:17:40|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|10
1655237870000|2022-06-14 20:17:50|14583.3|14579.3|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|12
1655237880000|2022-06-14 20:18:00|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|28
1655237890000|2022-06-14 20:18:10|14583.3|14579.3|14583.3|14579.3|14584.8|14580.8|14581.7|14577.7|19
1655237900000|2022-06-14 20:18:20|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|4
1655237910000|2022-06-14 20:18:30|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|13
1655237920000|2022-06-14 20:18:40|14580.1|14576.1|14578.6|14574.6|14580.1|14576.1|14578.6|14574.6|14
1655237940000|2022-06-14 20:19:00|14577|14573|14577|14573|14578.6|14574.6|14577|14573|13
1655237950000|2022-06-14 20:19:10|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|16
1655237960000|2022-06-14 20:19:20|14577|14573|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|43
1655237970000|2022-06-14 20:19:30|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|15
1655237980000|2022-06-14 20:19:40|||||||||9
1655237990000|2022-06-14 20:19:50|14573.9|14569.9|14573.9|14569.9|14575.4|14571.4|14573.9|14569.9|11
1655238000000|2022-06-14 20:20:00|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|38
1655238010000|2022-06-14 20:20:10|14572.3|14568.3|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|22
1655238020000|2022-06-14 20:20:20|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|0
1655238030000|2022-06-14 20:20:30|14577|14573|14577|14573|14578.6|14574.6|14577|14573|8
1655238040000|2022-06-14 20:20:40|14575.4|14571.4|14577|14573|14578.6|14574.6|14575.4|14571.4|13
1655238050000|2022-06-14 20:20:50|||||||||2
1655238060000|2022-06-14 20:21:00|14578.6|14574.6|14577|14573|14578.6|14574.6|14577|14573|9
1655238070000|2022-06-14 20:21:10|||||||||9
1655238080000|2022-06-14 20:21:20|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|0
1655238090000|2022-06-14 20:21:30|||||||||17
1655238110000|2022-06-14 20:21:50|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|2
1655238120000|2022-06-14 20:22:00|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|13
1655238130000|2022-06-14 20:22:10|14578.6|14574.6|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|64
1655238140000|2022-06-14 20:22:20|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|14581.7|14577.7|9
1655238150000|2022-06-14 20:22:30|14581.7|14577.7|14583.3|14579.3|14583.3|14579.3|14581.7|14577.7|2
1655238160000|2022-06-14 20:22:40|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|10
1655238170000|2022-06-14 20:22:50|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|7
1655238180000|2022-06-14 20:23:00|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|1
1655238190000|2022-06-14 20:23:10|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|23
1655238210000|2022-06-14 20:23:30|||||||||1
1655238220000|2022-06-14 20:23:40|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|19
1655238230000|2022-06-14 20:23:50|14589.5|14585.5|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|11
1655238240000|2022-06-14 20:24:00|14589.5|14585.5|14589.5|14585.5|14591.1|14587.1|14589.5|14585.5|12
1655238260000|2022-06-14 20:24:20|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|21
1655238280000|2022-06-14 20:24:40|||||||||20
1655238290000|2022-06-14 20:24:50|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|12
1655238310000|2022-06-14 20:25:10|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|40
1655238330000|2022-06-14 20:25:30|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14594.2|14590.2|11
1655238340000|2022-06-14 20:25:40|||||||||1
1655238350000|2022-06-14 20:25:50|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|38
1655238360000|2022-06-14 20:26:00|||||||||11
1655238370000|2022-06-14 20:26:10|||||||||2
1655238380000|2022-06-14 20:26:20|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|16
1655238390000|2022-06-14 20:26:30|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|7
1655238400000|2022-06-14 20:26:40|||||||||1
1655238410000|2022-06-14 20:26:50|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|51
1655238420000|2022-06-14 20:27:00|14598.9|14594.9|14594.2|14590.2|14598.9|14594.9|14594.2|14590.2|12
1655238430000|2022-06-14 20:27:10|||||||||3
1655238440000|2022-06-14 20:27:20|14592.6|14588.6|14597.3|14593.3|14597.3|14593.3|14591.1|14587.1|57
1655238450000|2022-06-14 20:27:30|||||||||21
1655238470000|2022-06-14 20:27:50|14598.9|14594.9|14603.6|14599.6|14603.6|14599.6|14598.9|14594.9|11
1655238480000|2022-06-14 20:28:00|14600.4|14596.4|14598.9|14594.9|14603.6|14599.6|14598.9|14594.9|29
1655238490000|2022-06-14 20:28:10|14600.4|14596.4|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|21
1655238500000|2022-06-14 20:28:20|14602|14598|14602|14598|14602|14598|14602|14598|3
1655238510000|2022-06-14 20:28:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|0
1655238520000|2022-06-14 20:28:40|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|17
1655238530000|2022-06-14 20:28:50|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|3
1655238540000|2022-06-14 20:29:00|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|26
1655238580000|2022-06-14 20:29:40|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|23
1655238590000|2022-06-14 20:29:50|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|28
1655238600000|2022-06-14 20:30:00|14603.6|14599.6|14602|14598|14603.6|14599.6|14602|14598|19
1655238610000|2022-06-14 20:30:10|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14602|14598|7
1655238620000|2022-06-14 20:30:20|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|6
1655238630000|2022-06-14 20:30:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|11
1655238640000|2022-06-14 20:30:40|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|6
1655238650000|2022-06-14 20:30:50|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|0
1655238660000|2022-06-14 20:31:00|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|6
1655238670000|2022-06-14 20:31:10|14606.7|14602.7|14605.1|14601.1|14608.3|14604.3|14605.1|14601.1|7
1655238680000|2022-06-14 20:31:20|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|0
1655238690000|2022-06-14 20:31:30|||||||||10
1655238710000|2022-06-14 20:31:50|14605.1|14601.1|14603.6|14599.6|14605.1|14601.1|14603.6|14599.6|4
1655238720000|2022-06-14 20:32:00|14605.1|14601.1|14605.1|14601.1|14606.7|14602.7|14603.6|14599.6|9
1655238730000|2022-06-14 20:32:10|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|0
1655238740000|2022-06-14 20:32:20|||||||||8
1655238770000|2022-06-14 20:32:50|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|75
1655238780000|2022-06-14 20:33:00|14598.9|14594.9|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|30
1655238800000|2022-06-14 20:33:20|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|16
1655238810000|2022-06-14 20:33:30|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|2
1655238820000|2022-06-14 20:33:40|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|38
1655238830000|2022-06-14 20:33:50|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|17
1655238840000|2022-06-14 20:34:00|14602|14598|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|23
1655238850000|2022-06-14 20:34:10|14602|14598|14602|14598|14602|14598|14602|14598|4
1655238870000|2022-06-14 20:34:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|10
1655238890000|2022-06-14 20:34:50|14597.3|14593.3|14591.1|14587.1|14597.3|14593.3|14589.5|14585.5|22
1655238900000|2022-06-14 20:35:00|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|13
1655238910000|2022-06-14 20:35:10|14584.8|14580.8|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|9
1655238920000|2022-06-14 20:35:20|14583.3|14579.3|14586.4|14582.4|14587.9|14583.9|14581.7|14577.7|48
1655238930000|2022-06-14 20:35:30|14587.9|14583.9|14584.8|14580.8|14589.5|14585.5|14584.8|14580.8|11
1655238940000|2022-06-14 20:35:40|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|11
1655238960000|2022-06-14 20:36:00|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|18
1655238970000|2022-06-14 20:36:10|||||||||3
1655238980000|2022-06-14 20:36:20|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|3
1655238990000|2022-06-14 20:36:30|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|4
1655239000000|2022-06-14 20:36:40|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|14591.1|14587.1|4
1655239010000|2022-06-14 20:36:50|||||||||2
1655239020000|2022-06-14 20:37:00|14594.2|14590.2|14592.6|14588.6|14594.2|14590.2|14592.6|14588.6|2
1655239040000|2022-06-14 20:37:20|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|0
1655239070000|2022-06-14 20:37:50|14598.9|14594.9|14598.9|14594.9|14600.4|14596.4|14598.9|14594.9|5
1655239080000|2022-06-14 20:38:00|14597.3|14593.3|14598.9|14594.9|14598.9|14594.9|14595.8|14591.8|30
1655239090000|2022-06-14 20:38:10|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|0
1655239110000|2022-06-14 20:38:30|14602|14598|14602|14598|14602|14598|14602|14598|6
1655239120000|2022-06-14 20:38:40|14600.4|14596.4|14602|14598|14602|14598|14600.4|14596.4|3
1655239130000|2022-06-14 20:38:50|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|9
1655239140000|2022-06-14 20:39:00|14598.9|14594.9|14600.4|14596.4|14602|14598|14598.9|14594.9|4
1655239160000|2022-06-14 20:39:20|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|3
1655239170000|2022-06-14 20:39:30|||||||||11
1655239190000|2022-06-14 20:39:50|||||||||10
1655239200000|2022-06-14 20:40:00|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|5
1655239220000|2022-06-14 20:40:20|14597.3|14593.3|14598.9|14594.9|14600.4|14596.4|14597.3|14593.3|7
1655239230000|2022-06-14 20:40:30|14600.4|14596.4|14598.9|14594.9|14600.4|14596.4|14598.9|14594.9|4
1655239240000|2022-06-14 20:40:40|14600.4|14596.4|14591.1|14587.1|14600.4|14596.4|14591.1|14587.1|61
1655239250000|2022-06-14 20:40:50|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|16
1655239260000|2022-06-14 20:41:00|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|6
1655239270000|2022-06-14 20:41:10|14581.7|14577.7|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|48
1655239290000|2022-06-14 20:41:30|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|11
1655239300000|2022-06-14 20:41:40|||||||||10
1655239320000|2022-06-14 20:42:00|||||||||1
1655239340000|2022-06-14 20:42:20|14581.7|14577.7|14583.3|14579.3|14584.8|14580.8|14581.7|14577.7|5
1655239350000|2022-06-14 20:42:30|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|0
1655239360000|2022-06-14 20:42:40|||||||||7
1655239370000|2022-06-14 20:42:50|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|14581.7|14577.7|9
1655239380000|2022-06-14 20:43:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|0
1655239410000|2022-06-14 20:43:30|14583.3|14579.3|14583.3|14579.3|14584.8|14580.8|14583.3|14579.3|12
1655239420000|2022-06-14 20:43:40|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|21
1655239440000|2022-06-14 20:44:00|||||||||30
1655239470000|2022-06-14 20:44:30|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|21
1655239480000|2022-06-14 20:44:40|||||||||7
1655239490000|2022-06-14 20:44:50|14586.4|14582.4|14591.1|14587.1|14591.1|14587.1|14586.4|14582.4|10
1655239500000|2022-06-14 20:45:00|||||||||2
1655239510000|2022-06-14 20:45:10|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14
1655239520000|2022-06-14 20:45:20|14586.4|14582.4|14586.4|14582.4|14586.4|14582.4|14586.4|14582.4|3
1655239530000|2022-06-14 20:45:30|||||||||3
1655239540000|2022-06-14 20:45:40|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|1
1655239550000|2022-06-14 20:45:50|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|5
1655239560000|2022-06-14 20:46:00|||||||||2
1655239570000|2022-06-14 20:46:10|||||||||7
1655239580000|2022-06-14 20:46:20|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14589.5|14585.5|20
1655239590000|2022-06-14 20:46:30|||||||||3
1655239600000|2022-06-14 20:46:40|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14589.5|14585.5|1
1655239610000|2022-06-14 20:46:50|14592.6|14588.6|14595.8|14591.8|14595.8|14591.8|14591.1|14587.1|13
1655239620000|2022-06-14 20:47:00|14594.2|14590.2|14595.8|14591.8|14597.3|14593.3|14594.2|14590.2|3
1655239630000|2022-06-14 20:47:10|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|8
1655239640000|2022-06-14 20:47:20|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|5
1655239650000|2022-06-14 20:47:30|14602|14598|14600.4|14596.4|14602|14598|14600.4|14596.4|1
1655239670000|2022-06-14 20:47:50|14603.6|14599.6|14605.1|14601.1|14605.1|14601.1|14603.6|14599.6|11
1655239680000|2022-06-14 20:48:00|14603.6|14599.6|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|0
1655239690000|2022-06-14 20:48:10|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|5
1655239700000|2022-06-14 20:48:20|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|0
1655239710000|2022-06-14 20:48:30|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|10
1655239730000|2022-06-14 20:48:50|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|14
1655239740000|2022-06-14 20:49:00|14606.7|14602.7|14605.1|14601.1|14606.7|14602.7|14605.1|14601.1|2
1655239750000|2022-06-14 20:49:10|14606.7|14602.7|14603.6|14599.6|14606.7|14602.7|14603.6|14599.6|4
1655239760000|2022-06-14 20:49:20|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|7
1655239780000|2022-06-14 20:49:40|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|16
1655239790000|2022-06-14 20:49:50|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|5
1655239800000|2022-06-14 20:50:00|14602|14598|14602|14598|14602|14598|14602|14598|5
1655239830000|2022-06-14 20:50:30|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|1
1655239840000|2022-06-14 20:50:40|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|3
1655239860000|2022-06-14 20:51:00|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|13
1655239870000|2022-06-14 20:51:10|14600.4|14596.4|14598.9|14594.9|14600.4|14596.4|14598.9|14594.9|2
1655239880000|2022-06-14 20:51:20|14600.4|14596.4|14598.9|14594.9|14600.4|14596.4|14597.3|14593.3|20
1655239890000|2022-06-14 20:51:30|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|7
1655239900000|2022-06-14 20:51:40|14598.9|14594.9|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|8
1655239910000|2022-06-14 20:51:50|||||||||3
1655239920000|2022-06-14 20:52:00|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|29
1655239930000|2022-06-14 20:52:10|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|17
1655239940000|2022-06-14 20:52:20|14591.1|14587.1|14592.6|14588.6|14592.6|14588.6|14591.1|14587.1|17
1655239960000|2022-06-14 20:52:40|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|0
1655239970000|2022-06-14 20:52:50|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|2
1655239980000|2022-06-14 20:53:00|14597.3|14593.3|14595.8|14591.8|14597.3|14593.3|14595.8|14591.8|8
1655239990000|2022-06-14 20:53:10|14594.2|14590.2|14592.6|14588.6|14594.2|14590.2|14591.1|14587.1|11
1655240000000|2022-06-14 20:53:20|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|31
1655240010000|2022-06-14 20:53:30|14594.2|14590.2|14592.6|14588.6|14594.2|14590.2|14592.6|14588.6|17
1655240020000|2022-06-14 20:53:40|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|25
1655240030000|2022-06-14 20:53:50|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14591.1|14587.1|13
1655240040000|2022-06-14 20:54:00|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|14592.6|14588.6|42
1655240050000|2022-06-14 20:54:10|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|11
1655240060000|2022-06-14 20:54:20|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|50
1655240070000|2022-06-14 20:54:30|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|36
1655240080000|2022-06-14 20:54:40|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14584.8|14580.8|50
1655240090000|2022-06-14 20:54:50|14587.9|14583.9|14586.4|14582.4|14587.9|14583.9|14584.8|14580.8|43
1655240100000|2022-06-14 20:55:00|14584.8|14580.8|14586.4|14582.4|14587.9|14583.9|14584.8|14580.8|13
1655240110000|2022-06-14 20:55:10|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|2
1655240120000|2022-06-14 20:55:20|||||||||12
1655240130000|2022-06-14 20:55:30|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|20
1655240140000|2022-06-14 20:55:40|14591.1|14587.1|14589.5|14585.5|14591.1|14587.1|14587.9|14583.9|9
1655240150000|2022-06-14 20:55:50|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|10
1655240160000|2022-06-14 20:56:00|14586.4|14582.4|14586.4|14582.4|14587.9|14583.9|14586.4|14582.4|20
1655240170000|2022-06-14 20:56:10|14587.9|14583.9|14586.4|14582.4|14587.9|14583.9|14586.4|14582.4|5
1655240180000|2022-06-14 20:56:20|14584.8|14580.8|14587.9|14583.9|14589.5|14585.5|14584.8|14580.8|37
1655240190000|2022-06-14 20:56:30|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|16
1655240200000|2022-06-14 20:56:40|14589.5|14585.5|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|18
1655240210000|2022-06-14 20:56:50|||||||||12
1655240220000|2022-06-14 20:57:00|14584.8|14580.8|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|25
1655240230000|2022-06-14 20:57:10|14587.9|14583.9|14586.4|14582.4|14587.9|14583.9|14586.4|14582.4|7
1655240240000|2022-06-14 20:57:20|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|8
1655240250000|2022-06-14 20:57:30|||||||||21
1655240260000|2022-06-14 20:57:40|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|22
1655240270000|2022-06-14 20:57:50|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|30
1655240280000|2022-06-14 20:58:00|||||||||12
1655240290000|2022-06-14 20:58:10|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|34
1655240300000|2022-06-14 20:58:20|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|4
1655240310000|2022-06-14 20:58:30|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|25
1655240320000|2022-06-14 20:58:40|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|34
1655240330000|2022-06-14 20:58:50|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14586.4|14582.4|13
1655240340000|2022-06-14 20:59:00|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|8
1655240350000|2022-06-14 20:59:10|||||||||6
1655240360000|2022-06-14 20:59:20|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|0
1655240370000|2022-06-14 20:59:30|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|8
1655240390000|2022-06-14 20:59:50|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|11
1655244000000|2022-06-14 22:00:00|14580.1|14576.1|14580.1|14576.1|14580.1|14576.1|14580.1|14576.1|0
1655244010000|2022-06-14 22:00:10|14578.6|14574.6|14580.1|14576.1|14583.3|14579.3|14575.4|14571.4|25
1655244020000|2022-06-14 22:00:20|14578.6|14574.6|14583.3|14579.3|14583.3|14579.3|14578.6|14574.6|0
1655244030000|2022-06-14 22:00:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|0
1655244040000|2022-06-14 22:00:40|14586.4|14582.4|14586.4|14582.4|14589.5|14585.5|14584.8|14580.8|24
1655244050000|2022-06-14 22:00:50|14587.9|14583.9|14586.4|14582.4|14589.5|14585.5|14584.8|14580.8|4
1655244060000|2022-06-14 22:01:00|14584.8|14580.8|14586.4|14582.4|14586.4|14582.4|14584.8|14580.8|1
1655244080000|2022-06-14 22:01:20|14584.8|14580.8|14586.4|14582.4|14586.4|14582.4|14584.8|14580.8|0
1655244090000|2022-06-14 22:01:30|14587.9|14583.9|14589.5|14585.5|14594.2|14590.2|14587.9|14583.9|17
1655244100000|2022-06-14 22:01:40|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|0
1655244110000|2022-06-14 22:01:50|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|6
1655244120000|2022-06-14 22:02:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|4
1655244130000|2022-06-14 22:02:10|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|0
1655244140000|2022-06-14 22:02:20|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|10
1655244150000|2022-06-14 22:02:30|14580.1|14576.1|14580.1|14576.1|14580.1|14576.1|14578.6|14574.6|2
1655244160000|2022-06-14 22:02:40|14578.6|14574.6|14583.3|14579.3|14583.3|14579.3|14578.6|14574.6|1
1655244170000|2022-06-14 22:02:50|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|0
1655244180000|2022-06-14 22:03:00|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14580.1|14576.1|1
1655244210000|2022-06-14 22:03:30|14580.1|14576.1|14580.1|14576.1|14580.1|14576.1|14580.1|14576.1|6
1655244220000|2022-06-14 22:03:40|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14580.1|14576.1|2
1655244250000|2022-06-14 22:04:10|14587.9|14583.9|14589.5|14585.5|14589.5|14585.5|14587.9|14583.9|9
1655244270000|2022-06-14 22:04:30|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|1
1655244300000|2022-06-14 22:05:00|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|3
1655244310000|2022-06-14 22:05:10|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|14595.8|14591.8|3
1655244330000|2022-06-14 22:05:30|14597.3|14593.3|14603.6|14599.6|14603.6|14599.6|14597.3|14593.3|22
1655244340000|2022-06-14 22:05:40|14602|14598|14600.4|14596.4|14602|14598|14600.4|14596.4|3
1655244350000|2022-06-14 22:05:50|14602|14598|14600.4|14596.4|14602|14598|14600.4|14596.4|0
1655244360000|2022-06-14 22:06:00|14602|14598|14602|14598|14602|14598|14602|14598|0
1655244370000|2022-06-14 22:06:10|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|0
1655244390000|2022-06-14 22:06:30|||||||||1
1655244420000|2022-06-14 22:07:00|14602|14598|14602|14598|14603.6|14599.6|14602|14598|2
1655244430000|2022-06-14 22:07:10|14600.4|14596.4|14598.9|14594.9|14600.4|14596.4|14598.9|14594.9|10
1655244440000|2022-06-14 22:07:20|14600.4|14596.4|14606.7|14602.7|14606.7|14602.7|14600.4|14596.4|2
1655244450000|2022-06-14 22:07:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|4
1655244460000|2022-06-14 22:07:40|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|3
1655244470000|2022-06-14 22:07:50|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|2
1655244480000|2022-06-14 22:08:00|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|4
1655244490000|2022-06-14 22:08:10|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|3
1655244510000|2022-06-14 22:08:30|14608.3|14604.3|14608.3|14604.3|14608.3|14604.3|14608.3|14604.3|0
1655244520000|2022-06-14 22:08:40|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|6
1655244530000|2022-06-14 22:08:50|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|4
1655244540000|2022-06-14 22:09:00|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|0
1655244550000|2022-06-14 22:09:10|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|0
1655244570000|2022-06-14 22:09:30|14608.3|14604.3|14608.3|14604.3|14608.3|14604.3|14608.3|14604.3|18
1655244630000|2022-06-14 22:10:30|14609.8|14605.8|14608.3|14604.3|14609.8|14605.8|14608.3|14604.3|0
1655244640000|2022-06-14 22:10:40|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|0
1655244650000|2022-06-14 22:10:50|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|2
1655244660000|2022-06-14 22:11:00|14609.8|14605.8|14614.5|14610.5|14614.5|14610.5|14609.8|14605.8|5
1655244670000|2022-06-14 22:11:10|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14611.4|14607.4|6
1655244680000|2022-06-14 22:11:20|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|0
1655244690000|2022-06-14 22:11:30|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|2
1655244720000|2022-06-14 22:12:00|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|0
1655244740000|2022-06-14 22:12:20|14609.8|14605.8|14608.3|14604.3|14609.8|14605.8|14608.3|14604.3|2
1655244760000|2022-06-14 22:12:40|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|0
1655244770000|2022-06-14 22:12:50|14614.5|14610.5|14612.9|14608.9|14614.5|14610.5|14612.9|14608.9|2
1655244790000|2022-06-14 22:13:10|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|0
1655244880000|2022-06-14 22:14:40|14612.9|14608.9|14614.5|14610.5|14614.5|14610.5|14612.9|14608.9|1
1655244890000|2022-06-14 22:14:50|14612.9|14608.9|14614.5|14610.5|14614.5|14610.5|14612.9|14608.9|4
1655244940000|2022-06-14 22:15:40|14616.1|14612.1|14620.8|14616.8|14623.9|14619.9|14616.1|14612.1|30
1655244960000|2022-06-14 22:16:00|14622.3|14618.3|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|7
1655244970000|2022-06-14 22:16:10|14622.3|14618.3|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|2
1655245020000|2022-06-14 22:17:00|14625.4|14621.4|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|12
1655245040000|2022-06-14 22:17:20|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|0
1655245080000|2022-06-14 22:18:00|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|4
1655245110000|2022-06-14 22:18:30|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|0
1655245150000|2022-06-14 22:19:10|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|1
1655245160000|2022-06-14 22:19:20|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|0
1655245170000|2022-06-14 22:19:30|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|3
1655245210000|2022-06-14 22:20:10|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14617.6|14613.6|12
1655245240000|2022-06-14 22:20:40|14620.8|14616.8|14617.6|14613.6|14620.8|14616.8|14617.6|14613.6|5
1655245270000|2022-06-14 22:21:10|14616.1|14612.1|14617.6|14613.6|14617.6|14613.6|14616.1|14612.1|0
1655245350000|2022-06-14 22:22:30|14619.2|14615.2|14619.2|14615.2|14620.8|14616.8|14619.2|14615.2|0
1655245360000|2022-06-14 22:22:40|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|0
1655245400000|2022-06-14 22:23:20|14619.2|14615.2|14617.6|14613.6|14619.2|14615.2|14617.6|14613.6|1
1655245450000|2022-06-14 22:24:10|14616.1|14612.1|14617.6|14613.6|14617.6|14613.6|14616.1|14612.1|3
1655245480000|2022-06-14 22:24:40|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|0
1655245540000|2022-06-14 22:25:40|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|2
1655245550000|2022-06-14 22:25:50|14616.1|14612.1|14617.6|14613.6|14617.6|14613.6|14616.1|14612.1|2
1655245560000|2022-06-14 22:26:00|14616.1|14612.1|14617.6|14613.6|14617.6|14613.6|14616.1|14612.1|2
1655245580000|2022-06-14 22:26:20|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|6
1655245590000|2022-06-14 22:26:30|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|2
1655245600000|2022-06-14 22:26:40|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|0
1655245610000|2022-06-14 22:26:50|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|14617.6|14613.6|5
1655245620000|2022-06-14 22:27:00|14619.2|14615.2|14617.6|14613.6|14619.2|14615.2|14617.6|14613.6|0
1655245650000|2022-06-14 22:27:30|14619.2|14615.2|14620.8|14616.8|14620.8|14616.8|14619.2|14615.2|7
1655245750000|2022-06-14 22:29:10|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|0
1655245760000|2022-06-14 22:29:20|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|0
1655245800000|2022-06-14 22:30:00|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|8
1655245900000|2022-06-14 22:31:40|14625.4|14621.4|14630.1|14626.1|14630.1|14626.1|14625.4|14621.4|7
1655245910000|2022-06-14 22:31:50|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|7
1655245920000|2022-06-14 22:32:00|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|4
1655245940000|2022-06-14 22:32:20|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|5
1655245950000|2022-06-14 22:32:30|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|2
1655245980000|2022-06-14 22:33:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|1
1655246000000|2022-06-14 22:33:20|14633.3|14629.3|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|6
1655246010000|2022-06-14 22:33:30|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|15
1655246020000|2022-06-14 22:33:40|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|0
1655246030000|2022-06-14 22:33:50|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|1
1655246040000|2022-06-14 22:34:00|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|1
1655246050000|2022-06-14 22:34:10|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|0
1655246060000|2022-06-14 22:34:20|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|12
1655246090000|2022-06-14 22:34:50|14634.8|14630.8|14633.3|14629.3|14634.8|14630.8|14633.3|14629.3|18
1655246100000|2022-06-14 22:35:00|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|1
1655246140000|2022-06-14 22:35:40|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|7
1655246180000|2022-06-14 22:36:20|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|1
1655246190000|2022-06-14 22:36:30|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655246210000|2022-06-14 22:36:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|6
1655246220000|2022-06-14 22:37:00|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|3
1655246250000|2022-06-14 22:37:30|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|1
1655246260000|2022-06-14 22:37:40|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|3
1655246270000|2022-06-14 22:37:50|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|2
1655246320000|2022-06-14 22:38:40|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|0
1655246330000|2022-06-14 22:38:50|||||||||2
1655246350000|2022-06-14 22:39:10|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|2
1655246400000|2022-06-14 22:40:00|||||||||2
1655246410000|2022-06-14 22:40:10|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|32
1655246430000|2022-06-14 22:40:30|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|4
1655246440000|2022-06-14 22:40:40|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|1
1655246450000|2022-06-14 22:40:50|||||||||1
1655246470000|2022-06-14 22:41:10|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|2
1655246480000|2022-06-14 22:41:20|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|1
1655246490000|2022-06-14 22:41:30|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|4
1655246500000|2022-06-14 22:41:40|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|3
1655246510000|2022-06-14 22:41:50|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|1
1655246530000|2022-06-14 22:42:10|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|4
1655246580000|2022-06-14 22:43:00|14627|14623|14627|14623|14627|14623|14627|14623|5
1655246610000|2022-06-14 22:43:30|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|6
1655246620000|2022-06-14 22:43:40|14627|14623|14627|14623|14627|14623|14627|14623|4
1655246630000|2022-06-14 22:43:50|14628.6|14624.6|14630.1|14626.1|14630.1|14626.1|14628.6|14624.6|1
1655246690000|2022-06-14 22:44:50|||||||||1
1655246700000|2022-06-14 22:45:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|1
1655246710000|2022-06-14 22:45:10|||||||||1
1655246720000|2022-06-14 22:45:20|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|1
1655246730000|2022-06-14 22:45:30|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|0
1655246770000|2022-06-14 22:46:10|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|1
1655246790000|2022-06-14 22:46:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|3
1655246830000|2022-06-14 22:47:10|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|5
1655246840000|2022-06-14 22:47:20|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|0
1655246860000|2022-06-14 22:47:40|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|3
1655246870000|2022-06-14 22:47:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|3
1655246920000|2022-06-14 22:48:40|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|8
1655246930000|2022-06-14 22:48:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|2
1655246940000|2022-06-14 22:49:00|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|2
1655247010000|2022-06-14 22:50:10|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|1
1655247020000|2022-06-14 22:50:20|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|0
1655247030000|2022-06-14 22:50:30|||||||||1
1655247060000|2022-06-14 22:51:00|||||||||7
1655247070000|2022-06-14 22:51:10|||||||||5
1655247080000|2022-06-14 22:51:20|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655247090000|2022-06-14 22:51:30|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|9
1655247110000|2022-06-14 22:51:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|5
1655247120000|2022-06-14 22:52:00|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|6
1655247160000|2022-06-14 22:52:40|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|1
1655247230000|2022-06-14 22:53:50|||||||||1
1655247240000|2022-06-14 22:54:00|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|1
1655247290000|2022-06-14 22:54:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655247320000|2022-06-14 22:55:20|||||||||1
1655247390000|2022-06-14 22:56:30|||||||||1
1655247410000|2022-06-14 22:56:50|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|14
1655247430000|2022-06-14 22:57:10|14639.5|14635.5|14644.2|14640.2|14644.2|14640.2|14639.5|14635.5|8
1655247440000|2022-06-14 22:57:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|5
1655247450000|2022-06-14 22:57:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|2
1655247460000|2022-06-14 22:57:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655247480000|2022-06-14 22:58:00|||||||||6
1655247490000|2022-06-14 22:58:10|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|3
1655247510000|2022-06-14 22:58:30|||||||||1
1655247530000|2022-06-14 22:58:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|1
1655247540000|2022-06-14 22:59:00|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|2
1655247550000|2022-06-14 22:59:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655247580000|2022-06-14 22:59:40|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|1
1655247590000|2022-06-14 22:59:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655247600000|2022-06-14 23:00:00|||||||||1
1655247620000|2022-06-14 23:00:20|14642.6|14638.6|14645.8|14641.8|14645.8|14641.8|14642.6|14638.6|8
1655247630000|2022-06-14 23:00:30|14647.3|14643.3|14648.9|14644.9|14648.9|14644.9|14647.3|14643.3|4
1655247640000|2022-06-14 23:00:40|14647.3|14643.3|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|0
1655247650000|2022-06-14 23:00:50|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|1
1655247660000|2022-06-14 23:01:00|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|3
1655247680000|2022-06-14 23:01:20|||||||||4
1655247690000|2022-06-14 23:01:30|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|3
1655247750000|2022-06-14 23:02:30|||||||||1
1655247800000|2022-06-14 23:03:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|3
1655247830000|2022-06-14 23:03:50|||||||||3
1655247840000|2022-06-14 23:04:00|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|3
1655247850000|2022-06-14 23:04:10|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|1
1655247910000|2022-06-14 23:05:10|14641.1|14637.1|14639.5|14635.5|14641.1|14637.1|14639.5|14635.5|4
1655247930000|2022-06-14 23:05:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655247950000|2022-06-14 23:05:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|3
1655247990000|2022-06-14 23:06:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|1
1655248000000|2022-06-14 23:06:40|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|6
1655248010000|2022-06-14 23:06:50|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|4
1655248020000|2022-06-14 23:07:00|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14628.6|14624.6|3
1655248030000|2022-06-14 23:07:10|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|0
1655248050000|2022-06-14 23:07:30|14628.6|14624.6|14630.1|14626.1|14630.1|14626.1|14628.6|14624.6|20
1655248060000|2022-06-14 23:07:40|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|2
1655248080000|2022-06-14 23:08:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|2
1655248100000|2022-06-14 23:08:20|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|18
1655248110000|2022-06-14 23:08:30|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|3
1655248120000|2022-06-14 23:08:40|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|3
1655248160000|2022-06-14 23:09:20|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|22
1655248180000|2022-06-14 23:09:40|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|1
1655248210000|2022-06-14 23:10:10|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|1
1655248270000|2022-06-14 23:11:10|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655248280000|2022-06-14 23:11:20|14637.9|14633.9|14639.5|14635.5|14641.1|14637.1|14637.9|14633.9|3
1655248290000|2022-06-14 23:11:30|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|1
1655248300000|2022-06-14 23:11:40|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|1
1655248310000|2022-06-14 23:11:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|0
1655248340000|2022-06-14 23:12:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|1
1655248370000|2022-06-14 23:12:50|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|6
1655248380000|2022-06-14 23:13:00|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655248400000|2022-06-14 23:13:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|2
1655248420000|2022-06-14 23:13:40|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|6
1655248430000|2022-06-14 23:13:50|14644.2|14640.2|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|1
1655248490000|2022-06-14 23:14:50|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|2
1655248500000|2022-06-14 23:15:00|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|2
1655248510000|2022-06-14 23:15:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655248520000|2022-06-14 23:15:20|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|1
1655248590000|2022-06-14 23:16:30|14641.1|14637.1|14645.8|14641.8|14645.8|14641.8|14641.1|14637.1|4
1655248600000|2022-06-14 23:16:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655248620000|2022-06-14 23:17:00|||||||||1
1655248630000|2022-06-14 23:17:10|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|7
1655248640000|2022-06-14 23:17:20|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|0
1655248650000|2022-06-14 23:17:30|14641.1|14637.1|14645.8|14641.8|14645.8|14641.8|14641.1|14637.1|3
1655248660000|2022-06-14 23:17:40|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|1
1655248680000|2022-06-14 23:18:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|3
1655248710000|2022-06-14 23:18:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|1
1655248780000|2022-06-14 23:19:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|5
1655248790000|2022-06-14 23:19:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|4
1655248800000|2022-06-14 23:20:00|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|1
1655248820000|2022-06-14 23:20:20|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|2
1655248840000|2022-06-14 23:20:40|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|10
1655248860000|2022-06-14 23:21:00|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|8
1655248870000|2022-06-14 23:21:10|||||||||1
1655248970000|2022-06-14 23:22:50|||||||||1
1655248990000|2022-06-14 23:23:10|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|2
1655249000000|2022-06-14 23:23:20|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|0
1655249020000|2022-06-14 23:23:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655249040000|2022-06-14 23:24:00|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|3
1655249050000|2022-06-14 23:24:10|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|3
1655249100000|2022-06-14 23:25:00|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|12
1655249110000|2022-06-14 23:25:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655249130000|2022-06-14 23:25:30|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|2
1655249170000|2022-06-14 23:26:10|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|2
1655249180000|2022-06-14 23:26:20|||||||||1
1655249230000|2022-06-14 23:27:10|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|0
1655249250000|2022-06-14 23:27:30|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|1
1655249260000|2022-06-14 23:27:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|2
1655249280000|2022-06-14 23:28:00|||||||||1
1655249320000|2022-06-14 23:28:40|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|11
1655249330000|2022-06-14 23:28:50|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|9
1655249350000|2022-06-14 23:29:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|2
1655249360000|2022-06-14 23:29:20|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|6
1655249400000|2022-06-14 23:30:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655249410000|2022-06-14 23:30:10|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|9
1655249450000|2022-06-14 23:30:50|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|1
1655249470000|2022-06-14 23:31:10|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|4
1655249480000|2022-06-14 23:31:20|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|3
1655249490000|2022-06-14 23:31:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|2
1655249500000|2022-06-14 23:31:40|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|0
1655249550000|2022-06-14 23:32:30|14647.3|14643.3|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|11
1655249560000|2022-06-14 23:32:40|14652|14648|14652|14648|14653.6|14649.6|14652|14648|7
1655249570000|2022-06-14 23:32:50|14653.6|14649.6|14652|14648|14653.6|14649.6|14652|14648|0
1655249590000|2022-06-14 23:33:10|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|0
1655249630000|2022-06-14 23:33:50|||||||||1
1655249640000|2022-06-14 23:34:00|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|1
1655249650000|2022-06-14 23:34:10|14652|14648|14652|14648|14652|14648|14652|14648|3
1655249690000|2022-06-14 23:34:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|0
1655249700000|2022-06-14 23:35:00|14652|14648|14652|14648|14652|14648|14652|14648|1
1655249720000|2022-06-14 23:35:20|14653.6|14649.6|14652|14648|14653.6|14649.6|14652|14648|1
1655249730000|2022-06-14 23:35:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|0
1655249750000|2022-06-14 23:35:50|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|5
1655249760000|2022-06-14 23:36:00|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|1
1655249770000|2022-06-14 23:36:10|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|3
1655249800000|2022-06-14 23:36:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|0
1655249820000|2022-06-14 23:37:00|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|1
1655249830000|2022-06-14 23:37:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|1
1655249930000|2022-06-14 23:38:50|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|5
1655249940000|2022-06-14 23:39:00|14645.8|14641.8|14652|14648|14652|14648|14645.8|14641.8|3
1655249950000|2022-06-14 23:39:10|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|0
1655249990000|2022-06-14 23:39:50|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|5
1655250040000|2022-06-14 23:40:40|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|3
1655250060000|2022-06-14 23:41:00|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|4
1655250070000|2022-06-14 23:41:10|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|1
1655250160000|2022-06-14 23:42:40|14647.3|14643.3|14648.9|14644.9|14648.9|14644.9|14647.3|14643.3|1
1655250170000|2022-06-14 23:42:50|||||||||2
1655250180000|2022-06-14 23:43:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|1
1655250190000|2022-06-14 23:43:10|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|0
1655250200000|2022-06-14 23:43:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|0
1655250220000|2022-06-14 23:43:40|14652|14648|14652|14648|14652|14648|14652|14648|4
1655250230000|2022-06-14 23:43:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|0
1655250240000|2022-06-14 23:44:00|||||||||1
1655250290000|2022-06-14 23:44:50|||||||||1
1655250300000|2022-06-14 23:45:00|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|5
1655250320000|2022-06-14 23:45:20|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|4
1655250350000|2022-06-14 23:45:50|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|4
1655250360000|2022-06-14 23:46:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|23
1655250370000|2022-06-14 23:46:10|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|11
1655250380000|2022-06-14 23:46:20|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|8
1655250390000|2022-06-14 23:46:30|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|0
1655250400000|2022-06-14 23:46:40|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|1
1655250410000|2022-06-14 23:46:50|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14661.4|14657.4|3
1655250420000|2022-06-14 23:47:00|||||||||1
1655250440000|2022-06-14 23:47:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655250450000|2022-06-14 23:47:30|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|21
1655250470000|2022-06-14 23:47:50|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|25
1655250480000|2022-06-14 23:48:00|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|2
1655250490000|2022-06-14 23:48:10|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|1
1655250500000|2022-06-14 23:48:20|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|2
1655250510000|2022-06-14 23:48:30|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|14653.6|14649.6|1
1655250520000|2022-06-14 23:48:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|0
1655250530000|2022-06-14 23:48:50|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|2
1655250540000|2022-06-14 23:49:00|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|1
1655250550000|2022-06-14 23:49:10|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|1
1655250560000|2022-06-14 23:49:20|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|6
1655250570000|2022-06-14 23:49:30|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|2
1655250580000|2022-06-14 23:49:40|14647.3|14643.3|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|1
1655250590000|2022-06-14 23:49:50|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|5
1655250600000|2022-06-14 23:50:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|2
1655250630000|2022-06-14 23:50:30|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|3
1655250640000|2022-06-14 23:50:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|3
1655250650000|2022-06-14 23:50:50|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|3
1655250660000|2022-06-14 23:51:00|||||||||2
1655250700000|2022-06-14 23:51:40|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|20
1655250740000|2022-06-14 23:52:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|4
1655250750000|2022-06-14 23:52:30|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|36
1655250760000|2022-06-14 23:52:40|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|2
1655250770000|2022-06-14 23:52:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|1
1655250780000|2022-06-14 23:53:00|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|1
1655250790000|2022-06-14 23:53:10|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|9
1655250800000|2022-06-14 23:53:20|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|4
1655250840000|2022-06-14 23:54:00|||||||||1
1655250870000|2022-06-14 23:54:30|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|4
1655250880000|2022-06-14 23:54:40|14647.3|14643.3|14648.9|14644.9|14648.9|14644.9|14647.3|14643.3|8
1655250890000|2022-06-14 23:54:50|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|1
1655250920000|2022-06-14 23:55:20|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|1
1655250930000|2022-06-14 23:55:30|14647.3|14643.3|14645.8|14641.8|14647.3|14643.3|14645.8|14641.8|4
1655250940000|2022-06-14 23:55:40|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|9
1655250970000|2022-06-14 23:56:10|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|3
1655250980000|2022-06-14 23:56:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|4
1655251050000|2022-06-14 23:57:30|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|4
1655251060000|2022-06-14 23:57:40|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|7
1655251070000|2022-06-14 23:57:50|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655251130000|2022-06-14 23:58:50|||||||||1
1655251140000|2022-06-14 23:59:00|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|6
1655251150000|2022-06-14 23:59:10|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|0
1655251160000|2022-06-14 23:59:20|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|0
1655251170000|2022-06-14 23:59:30|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|0
1655251240000|2022-06-15 00:00:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|9
1655251250000|2022-06-15 00:00:50|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|20
1655251260000|2022-06-15 00:01:00|14666.1|14662.1|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|26
1655251270000|2022-06-15 00:01:10|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|25
1655251280000|2022-06-15 00:01:20|||||||||6
1655251290000|2022-06-15 00:01:30|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|1
1655251300000|2022-06-15 00:01:40|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|4
1655251320000|2022-06-15 00:02:00|14658.3|14654.3|14659.8|14655.8|14662.9|14658.9|14655.1|14651.1|36
1655251340000|2022-06-15 00:02:20|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14661.4|14657.4|2
1655251350000|2022-06-15 00:02:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655251360000|2022-06-15 00:02:40|14664.5|14660.5|14662.9|14658.9|14664.5|14660.5|14662.9|14658.9|0
1655251370000|2022-06-15 00:02:50|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|15
1655251380000|2022-06-15 00:03:00|14664.5|14660.5|14664.5|14660.5|14664.5|14660.5|14662.9|14658.9|7
1655251390000|2022-06-15 00:03:10|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|1
1655251400000|2022-06-15 00:03:20|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|2
1655251410000|2022-06-15 00:03:30|14662.9|14658.9|14664.5|14660.5|14664.5|14660.5|14662.9|14658.9|2
1655251420000|2022-06-15 00:03:40|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655251430000|2022-06-15 00:03:50|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|13
1655251440000|2022-06-15 00:04:00|14662.9|14658.9|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|5
1655251460000|2022-06-15 00:04:20|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|15
1655251470000|2022-06-15 00:04:30|14672.3|14668.3|14673.9|14669.9|14673.9|14669.9|14672.3|14668.3|2
1655251480000|2022-06-15 00:04:40|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|4
1655251500000|2022-06-15 00:05:00|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|2
1655251510000|2022-06-15 00:05:10|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|16
1655251530000|2022-06-15 00:05:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|5
1655251550000|2022-06-15 00:05:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|7
1655251560000|2022-06-15 00:06:00|14664.5|14660.5|14662.9|14658.9|14664.5|14660.5|14662.9|14658.9|6
1655251570000|2022-06-15 00:06:10|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|2
1655251580000|2022-06-15 00:06:20|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|1
1655251590000|2022-06-15 00:06:30|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|10
1655251600000|2022-06-15 00:06:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|7
1655251610000|2022-06-15 00:06:50|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|17
1655251620000|2022-06-15 00:07:00|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|17
1655251630000|2022-06-15 00:07:10|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|7
1655251650000|2022-06-15 00:07:30|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|7
1655251670000|2022-06-15 00:07:50|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|5
1655251680000|2022-06-15 00:08:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|11
1655251690000|2022-06-15 00:08:10|||||||||1
1655251740000|2022-06-15 00:09:00|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|7
1655251750000|2022-06-15 00:09:10|14662.9|14658.9|14667.6|14663.6|14667.6|14663.6|14662.9|14658.9|8
1655251760000|2022-06-15 00:09:20|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|0
1655251790000|2022-06-15 00:09:50|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|8
1655251800000|2022-06-15 00:10:00|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|4
1655251810000|2022-06-15 00:10:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|0
1655251820000|2022-06-15 00:10:20|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|3
1655251830000|2022-06-15 00:10:30|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14659.8|14655.8|0
1655251840000|2022-06-15 00:10:40|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|3
1655251850000|2022-06-15 00:10:50|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|2
1655251860000|2022-06-15 00:11:00|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|29
1655251870000|2022-06-15 00:11:10|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|1
1655251890000|2022-06-15 00:11:30|14659.8|14655.8|14658.3|14654.3|14659.8|14655.8|14658.3|14654.3|14
1655251900000|2022-06-15 00:11:40|14656.7|14652.7|14661.4|14657.4|14661.4|14657.4|14656.7|14652.7|1
1655251910000|2022-06-15 00:11:50|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|0
1655251920000|2022-06-15 00:12:00|14656.7|14652.7|14659.8|14655.8|14661.4|14657.4|14656.7|14652.7|9
1655251930000|2022-06-15 00:12:10|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|1
1655251940000|2022-06-15 00:12:20|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|2
1655251950000|2022-06-15 00:12:30|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|1
1655251960000|2022-06-15 00:12:40|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|1
1655251970000|2022-06-15 00:12:50|||||||||6
1655251990000|2022-06-15 00:13:10|14652|14648|14647.3|14643.3|14652|14648|14647.3|14643.3|18
1655252000000|2022-06-15 00:13:20|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|1
1655252040000|2022-06-15 00:14:00|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|3
1655252050000|2022-06-15 00:14:10|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|2
1655252060000|2022-06-15 00:14:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655252070000|2022-06-15 00:14:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|3
1655252080000|2022-06-15 00:14:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655252100000|2022-06-15 00:15:00|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|13
1655252110000|2022-06-15 00:15:10|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|2
1655252120000|2022-06-15 00:15:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|9
1655252150000|2022-06-15 00:15:50|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|1
1655252160000|2022-06-15 00:16:00|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|3
1655252170000|2022-06-15 00:16:10|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|5
1655252180000|2022-06-15 00:16:20|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|15
1655252190000|2022-06-15 00:16:30|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|13
1655252230000|2022-06-15 00:17:10|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|4
1655252240000|2022-06-15 00:17:20|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|23
1655252250000|2022-06-15 00:17:30|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|6
1655252260000|2022-06-15 00:17:40|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|0
1655252270000|2022-06-15 00:17:50|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|3
1655252280000|2022-06-15 00:18:00|14625.4|14621.4|14627|14623|14627|14623|14625.4|14621.4|5
1655252290000|2022-06-15 00:18:10|14625.4|14621.4|14627|14623|14628.6|14624.6|14625.4|14621.4|6
1655252300000|2022-06-15 00:18:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|0
1655252310000|2022-06-15 00:18:30|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|3
1655252320000|2022-06-15 00:18:40|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|2
1655252350000|2022-06-15 00:19:10|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|7
1655252360000|2022-06-15 00:19:20|14633.3|14629.3|14636.4|14632.4|14636.4|14632.4|14633.3|14629.3|1
1655252380000|2022-06-15 00:19:40|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|0
1655252410000|2022-06-15 00:20:10|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|7
1655252430000|2022-06-15 00:20:30|14637.9|14633.9|14636.4|14632.4|14637.9|14633.9|14636.4|14632.4|5
1655252440000|2022-06-15 00:20:40|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|9
1655252450000|2022-06-15 00:20:50|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|1
1655252460000|2022-06-15 00:21:00|14627|14623|14623.9|14619.9|14627|14623|14622.3|14618.3|3
1655252470000|2022-06-15 00:21:10|14622.3|14618.3|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|4
1655252480000|2022-06-15 00:21:20|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|13
1655252490000|2022-06-15 00:21:30|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|12
1655252500000|2022-06-15 00:21:40|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|1
1655252520000|2022-06-15 00:22:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|5
1655252530000|2022-06-15 00:22:10|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|0
1655252550000|2022-06-15 00:22:30|||||||||2
1655252560000|2022-06-15 00:22:40|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14619.2|14615.2|4
1655252570000|2022-06-15 00:22:50|14619.2|14615.2|14620.8|14616.8|14620.8|14616.8|14619.2|14615.2|0
1655252580000|2022-06-15 00:23:00|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|0
1655252600000|2022-06-15 00:23:20|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|7
1655252610000|2022-06-15 00:23:30|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|12
1655252620000|2022-06-15 00:23:40|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|2
1655252630000|2022-06-15 00:23:50|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|1
1655252640000|2022-06-15 00:24:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|3
1655252650000|2022-06-15 00:24:10|||||||||4
1655252670000|2022-06-15 00:24:30|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|2
1655252680000|2022-06-15 00:24:40|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14628.6|14624.6|0
1655252690000|2022-06-15 00:24:50|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|0
1655252700000|2022-06-15 00:25:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|3
1655252710000|2022-06-15 00:25:10|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|1
1655252720000|2022-06-15 00:25:20|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|1
1655252730000|2022-06-15 00:25:30|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|9
1655252740000|2022-06-15 00:25:40|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14636.4|14632.4|16
1655252750000|2022-06-15 00:25:50|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|4
1655252760000|2022-06-15 00:26:00|14636.4|14632.4|14637.9|14633.9|14639.5|14635.5|14636.4|14632.4|12
1655252770000|2022-06-15 00:26:10|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|1
1655252780000|2022-06-15 00:26:20|14637.9|14633.9|14634.8|14630.8|14639.5|14635.5|14634.8|14630.8|13
1655252790000|2022-06-15 00:26:30|14633.3|14629.3|14630.1|14626.1|14633.3|14629.3|14630.1|14626.1|6
1655252800000|2022-06-15 00:26:40|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|9
1655252820000|2022-06-15 00:27:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|1
1655252840000|2022-06-15 00:27:20|14625.4|14621.4|14627|14623|14627|14623|14625.4|14621.4|4
1655252850000|2022-06-15 00:27:30|14625.4|14621.4|14627|14623|14627|14623|14622.3|14618.3|5
1655252860000|2022-06-15 00:27:40|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|0
1655252870000|2022-06-15 00:27:50|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|2
1655252880000|2022-06-15 00:28:00|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|1
1655252890000|2022-06-15 00:28:10|14631.7|14627.7|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|13
1655252900000|2022-06-15 00:28:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|2
1655252920000|2022-06-15 00:28:40|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|9
1655252930000|2022-06-15 00:28:50|14637.9|14633.9|14641.1|14637.1|14642.6|14638.6|14637.9|14633.9|13
1655252940000|2022-06-15 00:29:00|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|15
1655252950000|2022-06-15 00:29:10|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|0
1655252960000|2022-06-15 00:29:20|14634.8|14630.8|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|18
1655253010000|2022-06-15 00:30:10|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|9
1655253050000|2022-06-15 00:30:50|14625.4|14621.4|14627|14623|14627|14623|14625.4|14621.4|14
1655253060000|2022-06-15 00:31:00|14625.4|14621.4|14627|14623|14627|14623|14625.4|14621.4|1
1655253080000|2022-06-15 00:31:20|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|1
1655253090000|2022-06-15 00:31:30|14627|14623|14631.7|14627.7|14631.7|14627.7|14627|14623|10
1655253110000|2022-06-15 00:31:50|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|1
1655253120000|2022-06-15 00:32:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|12
1655253130000|2022-06-15 00:32:10|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|1
1655253140000|2022-06-15 00:32:20|14634.8|14630.8|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|13
1655253150000|2022-06-15 00:32:30|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|5
1655253160000|2022-06-15 00:32:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|4
1655253170000|2022-06-15 00:32:50|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14633.3|14629.3|48
1655253190000|2022-06-15 00:33:10|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|5
1655253210000|2022-06-15 00:33:30|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|3
1655253220000|2022-06-15 00:33:40|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|0
1655253230000|2022-06-15 00:33:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|0
1655253240000|2022-06-15 00:34:00|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|3
1655253260000|2022-06-15 00:34:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|0
1655253270000|2022-06-15 00:34:30|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|3
1655253290000|2022-06-15 00:34:50|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|2
1655253320000|2022-06-15 00:35:20|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|9
1655253330000|2022-06-15 00:35:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|6
1655253340000|2022-06-15 00:35:40|||||||||7
1655253350000|2022-06-15 00:35:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|6
1655253380000|2022-06-15 00:36:20|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|15
1655253400000|2022-06-15 00:36:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|2
1655253410000|2022-06-15 00:36:50|14641.1|14637.1|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|2
1655253420000|2022-06-15 00:37:00|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|1
1655253440000|2022-06-15 00:37:20|14637.9|14633.9|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|1
1655253450000|2022-06-15 00:37:30|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|2
1655253460000|2022-06-15 00:37:40|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|4
1655253510000|2022-06-15 00:38:30|14642.6|14638.6|14642.6|14638.6|14644.2|14640.2|14641.1|14637.1|5
1655253520000|2022-06-15 00:38:40|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|1
1655253530000|2022-06-15 00:38:50|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|3
1655253550000|2022-06-15 00:39:10|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|4
1655253560000|2022-06-15 00:39:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655253570000|2022-06-15 00:39:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|0
1655253580000|2022-06-15 00:39:40|14644.2|14640.2|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|0
1655253590000|2022-06-15 00:39:50|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|1
1655253600000|2022-06-15 00:40:00|14652|14648|14653.6|14649.6|14655.1|14651.1|14650.4|14646.4|1
1655253610000|2022-06-15 00:40:10|14652|14648|14652|14648|14653.6|14649.6|14650.4|14646.4|10
1655253620000|2022-06-15 00:40:20|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|1
1655253640000|2022-06-15 00:40:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|0
1655253660000|2022-06-15 00:41:00|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|4
1655253670000|2022-06-15 00:41:10|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|3
1655253680000|2022-06-15 00:41:20|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|14
1655253690000|2022-06-15 00:41:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|2
1655253700000|2022-06-15 00:41:40|||||||||1
1655253720000|2022-06-15 00:42:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|8
1655253730000|2022-06-15 00:42:10|||||||||12
1655253740000|2022-06-15 00:42:20|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|8
1655253760000|2022-06-15 00:42:40|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|4
1655253790000|2022-06-15 00:43:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|2
1655253810000|2022-06-15 00:43:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|5
1655253820000|2022-06-15 00:43:40|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|0
1655253830000|2022-06-15 00:43:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|30
1655253840000|2022-06-15 00:44:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|3
1655253860000|2022-06-15 00:44:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|3
1655253870000|2022-06-15 00:44:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|1
1655253920000|2022-06-15 00:45:20|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|4
1655253930000|2022-06-15 00:45:30|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|6
1655253940000|2022-06-15 00:45:40|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|7
1655253950000|2022-06-15 00:45:50|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|2
1655253960000|2022-06-15 00:46:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|0
1655253980000|2022-06-15 00:46:20|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|2
1655254000000|2022-06-15 00:46:40|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|3
1655254020000|2022-06-15 00:47:00|14641.1|14637.1|14639.5|14635.5|14641.1|14637.1|14639.5|14635.5|2
1655254030000|2022-06-15 00:47:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655254040000|2022-06-15 00:47:20|14642.6|14638.6|14639.5|14635.5|14647.3|14643.3|14639.5|14635.5|22
1655254050000|2022-06-15 00:47:30|14637.9|14633.9|14631.7|14627.7|14639.5|14635.5|14631.7|14627.7|18
1655254060000|2022-06-15 00:47:40|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|44
1655254070000|2022-06-15 00:47:50|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|9
1655254080000|2022-06-15 00:48:00|14625.4|14621.4|14616.1|14612.1|14625.4|14621.4|14616.1|14612.1|15
1655254090000|2022-06-15 00:48:10|14612.9|14608.9|14614.5|14610.5|14616.1|14612.1|14612.9|14608.9|19
1655254100000|2022-06-15 00:48:20|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14609.8|14605.8|21
1655254110000|2022-06-15 00:48:30|14609.8|14605.8|14611.4|14607.4|14612.9|14608.9|14609.8|14605.8|17
1655254120000|2022-06-15 00:48:40|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|36
1655254150000|2022-06-15 00:49:10|14611.4|14607.4|14611.4|14607.4|14611.4|14607.4|14606.7|14602.7|21
1655254160000|2022-06-15 00:49:20|14612.9|14608.9|14614.5|14610.5|14614.5|14610.5|14612.9|14608.9|18
1655254170000|2022-06-15 00:49:30|14616.1|14612.1|14614.5|14610.5|14616.1|14612.1|14612.9|14608.9|25
1655254190000|2022-06-15 00:49:50|14612.9|14608.9|14603.6|14599.6|14614.5|14610.5|14603.6|14599.6|33
1655254200000|2022-06-15 00:50:00|||||||||18
1655254210000|2022-06-15 00:50:10|14605.1|14601.1|14609.8|14605.8|14609.8|14605.8|14605.1|14601.1|18
1655254220000|2022-06-15 00:50:20|14611.4|14607.4|14608.3|14604.3|14611.4|14607.4|14606.7|14602.7|14
1655254230000|2022-06-15 00:50:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|0
1655254240000|2022-06-15 00:50:40|14606.7|14602.7|14608.3|14604.3|14608.3|14604.3|14606.7|14602.7|7
1655254250000|2022-06-15 00:50:50|14609.8|14605.8|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|7
1655254260000|2022-06-15 00:51:00|14608.3|14604.3|14603.6|14599.6|14608.3|14604.3|14603.6|14599.6|6
1655254270000|2022-06-15 00:51:10|14605.1|14601.1|14605.1|14601.1|14605.1|14601.1|14603.6|14599.6|4
1655254280000|2022-06-15 00:51:20|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|0
1655254290000|2022-06-15 00:51:30|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14605.1|14601.1|32
1655254300000|2022-06-15 00:51:40|14606.7|14602.7|14608.3|14604.3|14608.3|14604.3|14606.7|14602.7|3
1655254310000|2022-06-15 00:51:50|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|11
1655254320000|2022-06-15 00:52:00|14606.7|14602.7|14602|14598|14606.7|14602.7|14602|14598|10
1655254330000|2022-06-15 00:52:10|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|14
1655254350000|2022-06-15 00:52:30|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|14600.4|14596.4|2
1655254360000|2022-06-15 00:52:40|14602|14598|14597.3|14593.3|14602|14598|14597.3|14593.3|12
1655254370000|2022-06-15 00:52:50|14598.9|14594.9|14602|14598|14602|14598|14597.3|14593.3|20
1655254380000|2022-06-15 00:53:00|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|3
1655254400000|2022-06-15 00:53:20|||||||||2
1655254440000|2022-06-15 00:54:00|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|19
1655254450000|2022-06-15 00:54:10|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|30
1655254460000|2022-06-15 00:54:20|||||||||9
1655254470000|2022-06-15 00:54:30|14598.9|14594.9|14603.6|14599.6|14603.6|14599.6|14598.9|14594.9|8
1655254480000|2022-06-15 00:54:40|14602|14598|14602|14598|14602|14598|14602|14598|4
1655254490000|2022-06-15 00:54:50|14603.6|14599.6|14597.3|14593.3|14603.6|14599.6|14597.3|14593.3|16
1655254520000|2022-06-15 00:55:20|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|9
1655254530000|2022-06-15 00:55:30|14595.8|14591.8|14603.6|14599.6|14603.6|14599.6|14595.8|14591.8|34
1655254540000|2022-06-15 00:55:40|14602|14598|14609.8|14605.8|14609.8|14605.8|14602|14598|50
1655254550000|2022-06-15 00:55:50|14608.3|14604.3|14616.1|14612.1|14617.6|14613.6|14608.3|14604.3|34
1655254560000|2022-06-15 00:56:00|14619.2|14615.2|14625.4|14621.4|14628.6|14624.6|14619.2|14615.2|67
1655254570000|2022-06-15 00:56:10|14627|14623|14637.9|14633.9|14637.9|14633.9|14627|14623|28
1655254580000|2022-06-15 00:56:20|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14630.1|14626.1|38
1655254590000|2022-06-15 00:56:30|14631.7|14627.7|14625.4|14621.4|14633.3|14629.3|14622.3|14618.3|21
1655254600000|2022-06-15 00:56:40|14627|14623|14623.9|14619.9|14627|14623|14623.9|14619.9|18
1655254610000|2022-06-15 00:56:50|14625.4|14621.4|14637.9|14633.9|14637.9|14633.9|14625.4|14621.4|12
1655254620000|2022-06-15 00:57:00|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|2
1655254630000|2022-06-15 00:57:10|14636.4|14632.4|14633.3|14629.3|14636.4|14632.4|14631.7|14627.7|8
1655254640000|2022-06-15 00:57:20|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|3
1655254650000|2022-06-15 00:57:30|14633.3|14629.3|14636.4|14632.4|14636.4|14632.4|14631.7|14627.7|0
1655254660000|2022-06-15 00:57:40|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|12
1655254670000|2022-06-15 00:57:50|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|6
1655254680000|2022-06-15 00:58:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|11
1655254690000|2022-06-15 00:58:10|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|3
1655254700000|2022-06-15 00:58:20|14628.6|14624.6|14627|14623|14628.6|14624.6|14627|14623|28
1655254710000|2022-06-15 00:58:30|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|9
1655254730000|2022-06-15 00:58:50|14633.3|14629.3|14636.4|14632.4|14636.4|14632.4|14633.3|14629.3|2
1655254740000|2022-06-15 00:59:00|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|19
1655254750000|2022-06-15 00:59:10|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|7
1655254760000|2022-06-15 00:59:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|19
1655254770000|2022-06-15 00:59:30|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|1
1655254780000|2022-06-15 00:59:40|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|0
1655254790000|2022-06-15 00:59:50|||||||||1
1655254800000|2022-06-15 01:00:00|14634.8|14630.8|14622.3|14618.3|14636.4|14632.4|14622.3|14618.3|14
1655254810000|2022-06-15 01:00:10|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|12
1655254820000|2022-06-15 01:00:20|14622.3|14618.3|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|14
1655254830000|2022-06-15 01:00:30|14625.4|14621.4|14630.1|14626.1|14630.1|14626.1|14625.4|14621.4|24
1655254840000|2022-06-15 01:00:40|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|7
1655254850000|2022-06-15 01:00:50|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|2
1655254860000|2022-06-15 01:01:00|14628.6|14624.6|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|0
1655254870000|2022-06-15 01:01:10|14630.1|14626.1|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|10
1655254880000|2022-06-15 01:01:20|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|5
1655254890000|2022-06-15 01:01:30|14627|14623|14620.8|14616.8|14628.6|14624.6|14620.8|14616.8|20
1655254900000|2022-06-15 01:01:40|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|11
1655254910000|2022-06-15 01:01:50|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|6
1655254920000|2022-06-15 01:02:00|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|5
1655254930000|2022-06-15 01:02:10|14623.9|14619.9|14620.8|14616.8|14623.9|14619.9|14620.8|14616.8|6
1655254940000|2022-06-15 01:02:20|14622.3|14618.3|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|0
1655254950000|2022-06-15 01:02:30|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|1
1655254960000|2022-06-15 01:02:40|14627|14623|14627|14623|14628.6|14624.6|14627|14623|2
1655254970000|2022-06-15 01:02:50|14628.6|14624.6|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|0
1655254980000|2022-06-15 01:03:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|2
1655254990000|2022-06-15 01:03:10|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14628.6|14624.6|2
1655255000000|2022-06-15 01:03:20|14628.6|14624.6|14631.7|14627.7|14633.3|14629.3|14628.6|14624.6|0
1655255010000|2022-06-15 01:03:30|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|0
1655255020000|2022-06-15 01:03:40|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|0
1655255030000|2022-06-15 01:03:50|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|0
1655255040000|2022-06-15 01:04:00|||||||||1
1655255050000|2022-06-15 01:04:10|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|6
1655255060000|2022-06-15 01:04:20|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|24
1655255080000|2022-06-15 01:04:40|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|20
1655255090000|2022-06-15 01:04:50|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|0
1655255120000|2022-06-15 01:05:20|14634.8|14630.8|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|5
1655255140000|2022-06-15 01:05:40|14631.7|14627.7|14623.9|14619.9|14631.7|14627.7|14622.3|14618.3|8
1655255150000|2022-06-15 01:05:50|14625.4|14621.4|14619.2|14615.2|14625.4|14621.4|14619.2|14615.2|8
1655255160000|2022-06-15 01:06:00|14622.3|14618.3|14627|14623|14627|14623|14622.3|14618.3|15
1655255170000|2022-06-15 01:06:10|14625.4|14621.4|14625.4|14621.4|14627|14623|14625.4|14621.4|0
1655255180000|2022-06-15 01:06:20|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|0
1655255200000|2022-06-15 01:06:40|14630.1|14626.1|14631.7|14627.7|14633.3|14629.3|14630.1|14626.1|0
1655255210000|2022-06-15 01:06:50|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|1
1655255230000|2022-06-15 01:07:10|14637.9|14633.9|14636.4|14632.4|14637.9|14633.9|14636.4|14632.4|2
1655255240000|2022-06-15 01:07:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|16
1655255250000|2022-06-15 01:07:30|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655255260000|2022-06-15 01:07:40|14637.9|14633.9|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|4
1655255270000|2022-06-15 01:07:50|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|5
1655255290000|2022-06-15 01:08:10|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|1
1655255330000|2022-06-15 01:08:50|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|0
1655255340000|2022-06-15 01:09:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|0
1655255380000|2022-06-15 01:09:40|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|3
1655255410000|2022-06-15 01:10:10|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|4
1655255420000|2022-06-15 01:10:20|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655255430000|2022-06-15 01:10:30|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|6
1655255440000|2022-06-15 01:10:40|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|32
1655255450000|2022-06-15 01:10:50|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|7
1655255460000|2022-06-15 01:11:00|14634.8|14630.8|14637.9|14633.9|14639.5|14635.5|14634.8|14630.8|6
1655255470000|2022-06-15 01:11:10|14634.8|14630.8|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|1
1655255480000|2022-06-15 01:11:20|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|5
1655255490000|2022-06-15 01:11:30|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|8
1655255500000|2022-06-15 01:11:40|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|2
1655255510000|2022-06-15 01:11:50|14641.1|14637.1|14639.5|14635.5|14641.1|14637.1|14639.5|14635.5|6
1655255520000|2022-06-15 01:12:00|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14636.4|14632.4|13
1655255530000|2022-06-15 01:12:10|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|3
1655255540000|2022-06-15 01:12:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|0
1655255550000|2022-06-15 01:12:30|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|3
1655255560000|2022-06-15 01:12:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|4
1655255570000|2022-06-15 01:12:50|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|3
1655255580000|2022-06-15 01:13:00|14644.2|14640.2|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|5
1655255590000|2022-06-15 01:13:10|14644.2|14640.2|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|2
1655255600000|2022-06-15 01:13:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655255610000|2022-06-15 01:13:30|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|4
1655255620000|2022-06-15 01:13:40|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|9
1655255630000|2022-06-15 01:13:50|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|3
1655255640000|2022-06-15 01:14:00|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|11
1655255650000|2022-06-15 01:14:10|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|2
1655255660000|2022-06-15 01:14:20|14648.9|14644.9|14648.9|14644.9|14650.4|14646.4|14647.3|14643.3|8
1655255670000|2022-06-15 01:14:30|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|7
1655255680000|2022-06-15 01:14:40|14656.7|14652.7|14655.1|14651.1|14659.8|14655.8|14655.1|14651.1|29
1655255690000|2022-06-15 01:14:50|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|3
1655255700000|2022-06-15 01:15:00|14655.1|14651.1|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|5
1655255710000|2022-06-15 01:15:10|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|1
1655255720000|2022-06-15 01:15:20|14642.6|14638.6|14650.4|14646.4|14650.4|14646.4|14642.6|14638.6|25
1655255730000|2022-06-15 01:15:30|14652|14648|14653.6|14649.6|14655.1|14651.1|14652|14648|5
1655255740000|2022-06-15 01:15:40|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14648.9|14644.9|8
1655255750000|2022-06-15 01:15:50|14652|14648|14648.9|14644.9|14652|14648|14648.9|14644.9|7
1655255760000|2022-06-15 01:16:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|2
1655255770000|2022-06-15 01:16:10|14644.2|14640.2|14648.9|14644.9|14648.9|14644.9|14644.2|14640.2|11
1655255780000|2022-06-15 01:16:20|14650.4|14646.4|14652|14648|14652|14648|14650.4|14646.4|2
1655255790000|2022-06-15 01:16:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|5
1655255800000|2022-06-15 01:16:40|14647.3|14643.3|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|10
1655255810000|2022-06-15 01:16:50|14650.4|14646.4|14645.8|14641.8|14650.4|14646.4|14645.8|14641.8|11
1655255820000|2022-06-15 01:17:00|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|0
1655255830000|2022-06-15 01:17:10|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|1
1655255840000|2022-06-15 01:17:20|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|6
1655255860000|2022-06-15 01:17:40|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|2
1655255870000|2022-06-15 01:17:50|14644.2|14640.2|14648.9|14644.9|14648.9|14644.9|14644.2|14640.2|0
1655255880000|2022-06-15 01:18:00|14650.4|14646.4|14650.4|14646.4|14652|14648|14650.4|14646.4|0
1655255890000|2022-06-15 01:18:10|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|2
1655255900000|2022-06-15 01:18:20|14652|14648|14652|14648|14653.6|14649.6|14652|14648|3
1655255910000|2022-06-15 01:18:30|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|0
1655255930000|2022-06-15 01:18:50|14656.7|14652.7|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|11
1655255940000|2022-06-15 01:19:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|0
1655255960000|2022-06-15 01:19:20|14652|14648|14652|14648|14652|14648|14652|14648|8
1655255970000|2022-06-15 01:19:30|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|3
1655255980000|2022-06-15 01:19:40|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|5
1655255990000|2022-06-15 01:19:50|14655.1|14651.1|14658.3|14654.3|14658.3|14654.3|14653.6|14649.6|6
1655256000000|2022-06-15 01:20:00|14656.7|14652.7|14658.3|14654.3|14658.3|14654.3|14656.7|14652.7|2
1655256010000|2022-06-15 01:20:10|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|0
1655256020000|2022-06-15 01:20:20|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|2
1655256030000|2022-06-15 01:20:30|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|9
1655256040000|2022-06-15 01:20:40|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|4
1655256070000|2022-06-15 01:21:10|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|2
1655256080000|2022-06-15 01:21:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|0
1655256090000|2022-06-15 01:21:30|14658.3|14654.3|14655.1|14651.1|14658.3|14654.3|14655.1|14651.1|7
1655256100000|2022-06-15 01:21:40|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|5
1655256110000|2022-06-15 01:21:50|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|1
1655256130000|2022-06-15 01:22:10|14661.4|14657.4|14656.7|14652.7|14661.4|14657.4|14656.7|14652.7|4
1655256160000|2022-06-15 01:22:40|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|4
1655256170000|2022-06-15 01:22:50|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|3
1655256180000|2022-06-15 01:23:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|1
1655256190000|2022-06-15 01:23:10|14661.4|14657.4|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|3
1655256200000|2022-06-15 01:23:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|2
1655256210000|2022-06-15 01:23:30|||||||||3
1655256220000|2022-06-15 01:23:40|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|3
1655256230000|2022-06-15 01:23:50|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|11
1655256260000|2022-06-15 01:24:20|14664.5|14660.5|14664.5|14660.5|14664.5|14660.5|14662.9|14658.9|4
1655256270000|2022-06-15 01:24:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655256280000|2022-06-15 01:24:40|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|3
1655256290000|2022-06-15 01:24:50|14667.6|14663.6|14678.6|14674.6|14678.6|14674.6|14667.6|14663.6|31
1655256300000|2022-06-15 01:25:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|12
1655256310000|2022-06-15 01:25:10|14677|14673|14678.6|14674.6|14681.7|14677.7|14677|14673|14
1655256320000|2022-06-15 01:25:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|2
1655256330000|2022-06-15 01:25:30|14677|14673|14677|14673|14678.6|14674.6|14675.4|14671.4|11
1655256340000|2022-06-15 01:25:40|14678.6|14674.6|14681.7|14677.7|14683.3|14679.3|14678.6|14674.6|9
1655256350000|2022-06-15 01:25:50|14683.3|14679.3|14678.6|14674.6|14683.3|14679.3|14678.6|14674.6|31
1655256360000|2022-06-15 01:26:00|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|7
1655256370000|2022-06-15 01:26:10|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14675.4|14671.4|13
1655256380000|2022-06-15 01:26:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|13
1655256390000|2022-06-15 01:26:30|||||||||17
1655256400000|2022-06-15 01:26:40|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|7
1655256410000|2022-06-15 01:26:50|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|14
1655256420000|2022-06-15 01:27:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|8
1655256440000|2022-06-15 01:27:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14
1655256450000|2022-06-15 01:27:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|37
1655256460000|2022-06-15 01:27:40|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|7
1655256470000|2022-06-15 01:27:50|14670.8|14666.8|14672.3|14668.3|14673.9|14669.9|14670.8|14666.8|22
1655256490000|2022-06-15 01:28:10|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|19
1655256500000|2022-06-15 01:28:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|1
1655256510000|2022-06-15 01:28:30|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|4
1655256530000|2022-06-15 01:28:50|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|0
1655256540000|2022-06-15 01:29:00|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|5
1655256550000|2022-06-15 01:29:10|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|7
1655256560000|2022-06-15 01:29:20|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|3
1655256570000|2022-06-15 01:29:30|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|12
1655256580000|2022-06-15 01:29:40|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|1
1655256590000|2022-06-15 01:29:50|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|0
1655256600000|2022-06-15 01:30:00|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|4
1655256610000|2022-06-15 01:30:10|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|6
1655256620000|2022-06-15 01:30:20|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|9
1655256630000|2022-06-15 01:30:30|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|3
1655256640000|2022-06-15 01:30:40|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|3
1655256650000|2022-06-15 01:30:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655256660000|2022-06-15 01:31:00|||||||||3
1655256670000|2022-06-15 01:31:10|14681.7|14677.7|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|13
1655256680000|2022-06-15 01:31:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|3
1655256690000|2022-06-15 01:31:30|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|2
1655256700000|2022-06-15 01:31:40|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655256710000|2022-06-15 01:31:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655256720000|2022-06-15 01:32:00|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655256750000|2022-06-15 01:32:30|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|4
1655256760000|2022-06-15 01:32:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|6
1655256780000|2022-06-15 01:33:00|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|13
1655256790000|2022-06-15 01:33:10|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14672.3|14668.3|2
1655256800000|2022-06-15 01:33:20|14675.4|14671.4|14677|14673|14677|14673|14675.4|14671.4|0
1655256810000|2022-06-15 01:33:30|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|4
1655256820000|2022-06-15 01:33:40|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|12
1655256830000|2022-06-15 01:33:50|14677|14673|14677|14673|14677|14673|14677|14673|2
1655256840000|2022-06-15 01:34:00|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655256850000|2022-06-15 01:34:10|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|4
1655256860000|2022-06-15 01:34:20|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|3
1655256870000|2022-06-15 01:34:30|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|8
1655256880000|2022-06-15 01:34:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|3
1655256890000|2022-06-15 01:34:50|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|0
1655256900000|2022-06-15 01:35:00|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14673.9|14669.9|2
1655256910000|2022-06-15 01:35:10|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|0
1655256920000|2022-06-15 01:35:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655256930000|2022-06-15 01:35:30|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|6
1655256940000|2022-06-15 01:35:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|4
1655256950000|2022-06-15 01:35:50|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|7
1655256970000|2022-06-15 01:36:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|6
1655256980000|2022-06-15 01:36:20|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|0
1655256990000|2022-06-15 01:36:30|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655257000000|2022-06-15 01:36:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|0
1655257010000|2022-06-15 01:36:50|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|8
1655257030000|2022-06-15 01:37:10|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|4
1655257040000|2022-06-15 01:37:20|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|4
1655257050000|2022-06-15 01:37:30|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655257060000|2022-06-15 01:37:40|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|3
1655257080000|2022-06-15 01:38:00|14680.1|14676.1|14687.9|14683.9|14687.9|14683.9|14680.1|14676.1|10
1655257090000|2022-06-15 01:38:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|10
1655257100000|2022-06-15 01:38:20|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|7
1655257110000|2022-06-15 01:38:30|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|1
1655257120000|2022-06-15 01:38:40|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|5
1655257130000|2022-06-15 01:38:50|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|1
1655257140000|2022-06-15 01:39:00|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|1
1655257150000|2022-06-15 01:39:10|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655257160000|2022-06-15 01:39:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|5
1655257170000|2022-06-15 01:39:30|14683.3|14679.3|14680.1|14676.1|14684.8|14680.8|14680.1|14676.1|30
1655257180000|2022-06-15 01:39:40|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|11
1655257210000|2022-06-15 01:40:10|||||||||1
1655257250000|2022-06-15 01:40:50|14677|14673|14683.3|14679.3|14683.3|14679.3|14677|14673|46
1655257270000|2022-06-15 01:41:10|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|2
1655257280000|2022-06-15 01:41:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655257290000|2022-06-15 01:41:30|||||||||53
1655257300000|2022-06-15 01:41:40|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|0
1655257320000|2022-06-15 01:42:00|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|9
1655257330000|2022-06-15 01:42:10|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|4
1655257340000|2022-06-15 01:42:20|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|0
1655257350000|2022-06-15 01:42:30|||||||||3
1655257360000|2022-06-15 01:42:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|4
1655257370000|2022-06-15 01:42:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655257380000|2022-06-15 01:43:00|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|4
1655257390000|2022-06-15 01:43:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|3
1655257400000|2022-06-15 01:43:20|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|3
1655257410000|2022-06-15 01:43:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655257420000|2022-06-15 01:43:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|2
1655257440000|2022-06-15 01:44:00|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14683.3|14679.3|0
1655257460000|2022-06-15 01:44:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|15
1655257470000|2022-06-15 01:44:30|14677|14673|14677|14673|14677|14673|14675.4|14671.4|5
1655257480000|2022-06-15 01:44:40|14675.4|14671.4|14672.3|14668.3|14677|14673|14672.3|14668.3|4
1655257490000|2022-06-15 01:44:50|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14673.9|14669.9|3
1655257510000|2022-06-15 01:45:10|||||||||6
1655257520000|2022-06-15 01:45:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|9
1655257530000|2022-06-15 01:45:30|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|19
1655257540000|2022-06-15 01:45:40|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|3
1655257550000|2022-06-15 01:45:50|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|0
1655257560000|2022-06-15 01:46:00|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|4
1655257580000|2022-06-15 01:46:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|3
1655257600000|2022-06-15 01:46:40|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|10
1655257610000|2022-06-15 01:46:50|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|15
1655257620000|2022-06-15 01:47:00|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|12
1655257630000|2022-06-15 01:47:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|10
1655257640000|2022-06-15 01:47:20|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|1
1655257690000|2022-06-15 01:48:10|||||||||3
1655257700000|2022-06-15 01:48:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|1
1655257710000|2022-06-15 01:48:30|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|1
1655257720000|2022-06-15 01:48:40|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|3
1655257740000|2022-06-15 01:49:00|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|2
1655257750000|2022-06-15 01:49:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|15
1655257780000|2022-06-15 01:49:40|||||||||3
1655257860000|2022-06-15 01:51:00|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|6
1655257890000|2022-06-15 01:51:30|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|6
1655257910000|2022-06-15 01:51:50|14677|14673|14680.1|14676.1|14680.1|14676.1|14677|14673|15
1655257920000|2022-06-15 01:52:00|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|2
1655257930000|2022-06-15 01:52:10|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|2
1655257940000|2022-06-15 01:52:20|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|8
1655257950000|2022-06-15 01:52:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|9
1655257970000|2022-06-15 01:52:50|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655257980000|2022-06-15 01:53:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|2
1655257990000|2022-06-15 01:53:10|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14684.8|14680.8|1
1655258000000|2022-06-15 01:53:20|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|8
1655258010000|2022-06-15 01:53:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|2
1655258020000|2022-06-15 01:53:40|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|4
1655258030000|2022-06-15 01:53:50|||||||||7
1655258040000|2022-06-15 01:54:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|3
1655258060000|2022-06-15 01:54:20|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|8
1655258070000|2022-06-15 01:54:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|10
1655258080000|2022-06-15 01:54:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|0
1655258090000|2022-06-15 01:54:50|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|4
1655258100000|2022-06-15 01:55:00|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|1
1655258110000|2022-06-15 01:55:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|2
1655258120000|2022-06-15 01:55:20|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|2
1655258130000|2022-06-15 01:55:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655258140000|2022-06-15 01:55:40|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|1
1655258150000|2022-06-15 01:55:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655258160000|2022-06-15 01:56:00|||||||||2
1655258170000|2022-06-15 01:56:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|5
1655258180000|2022-06-15 01:56:20|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|4
1655258190000|2022-06-15 01:56:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655258210000|2022-06-15 01:56:50|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|2
1655258220000|2022-06-15 01:57:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655258240000|2022-06-15 01:57:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|1
1655258250000|2022-06-15 01:57:30|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|12
1655258260000|2022-06-15 01:57:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|5
1655258290000|2022-06-15 01:58:10|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|2
1655258310000|2022-06-15 01:58:30|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|1
1655258320000|2022-06-15 01:58:40|14675.4|14671.4|14677|14673|14677|14673|14675.4|14671.4|2
1655258350000|2022-06-15 01:59:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655258360000|2022-06-15 01:59:20|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|5
1655258370000|2022-06-15 01:59:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|4
1655258380000|2022-06-15 01:59:40|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|4
1655258400000|2022-06-15 02:00:00|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|4
1655258410000|2022-06-15 02:00:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|2
1655258420000|2022-06-15 02:00:20|14683.3|14679.3|14680.1|14676.1|14683.3|14679.3|14680.1|14676.1|11
1655258430000|2022-06-15 02:00:30|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|7
1655258440000|2022-06-15 02:00:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|1
1655258460000|2022-06-15 02:01:00|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|4
1655258480000|2022-06-15 02:01:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|1
1655258500000|2022-06-15 02:01:40|14677|14673|14677|14673|14677|14673|14677|14673|2
1655258510000|2022-06-15 02:01:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|1
1655258520000|2022-06-15 02:02:00|||||||||5
1655258530000|2022-06-15 02:02:10|14680.1|14676.1|14683.3|14679.3|14683.3|14679.3|14680.1|14676.1|1
1655258540000|2022-06-15 02:02:20|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|2
1655258560000|2022-06-15 02:02:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|2
1655258570000|2022-06-15 02:02:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655258580000|2022-06-15 02:03:00|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|1
1655258600000|2022-06-15 02:03:20|||||||||1
1655258610000|2022-06-15 02:03:30|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|5
1655258620000|2022-06-15 02:03:40|14684.8|14680.8|14686.4|14682.4|14686.4|14682.4|14684.8|14680.8|1
1655258630000|2022-06-15 02:03:50|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|2
1655258640000|2022-06-15 02:04:00|||||||||1
1655258650000|2022-06-15 02:04:10|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|0
1655258700000|2022-06-15 02:05:00|14681.7|14677.7|14677|14673|14681.7|14677.7|14677|14673|11
1655258710000|2022-06-15 02:05:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655258740000|2022-06-15 02:05:40|||||||||7
1655258770000|2022-06-15 02:06:10|||||||||8
1655258810000|2022-06-15 02:06:50|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|12
1655258830000|2022-06-15 02:07:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|6
1655258850000|2022-06-15 02:07:30|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|7
1655258860000|2022-06-15 02:07:40|||||||||1
1655258870000|2022-06-15 02:07:50|14673.9|14669.9|14673.9|14669.9|14675.4|14671.4|14673.9|14669.9|2
1655258880000|2022-06-15 02:08:00|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|2
1655258890000|2022-06-15 02:08:10|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|8
1655258910000|2022-06-15 02:08:30|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|5
1655258920000|2022-06-15 02:08:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|44
1655258940000|2022-06-15 02:09:00|14666.1|14662.1|14667.6|14663.6|14667.6|14663.6|14666.1|14662.1|5
1655258950000|2022-06-15 02:09:10|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|0
1655258960000|2022-06-15 02:09:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|2
1655259000000|2022-06-15 02:10:00|||||||||2
1655259010000|2022-06-15 02:10:10|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|4
1655259020000|2022-06-15 02:10:20|||||||||1
1655259030000|2022-06-15 02:10:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|6
1655259040000|2022-06-15 02:10:40|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|22
1655259070000|2022-06-15 02:11:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|5
1655259080000|2022-06-15 02:11:20|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|0
1655259090000|2022-06-15 02:11:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|0
1655259110000|2022-06-15 02:11:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|1
1655259120000|2022-06-15 02:12:00|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|2
1655259150000|2022-06-15 02:12:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|0
1655259160000|2022-06-15 02:12:40|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|2
1655259170000|2022-06-15 02:12:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655259190000|2022-06-15 02:13:10|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|1
1655259220000|2022-06-15 02:13:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|1
1655259280000|2022-06-15 02:14:40|||||||||1
1655259300000|2022-06-15 02:15:00|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|1
1655259310000|2022-06-15 02:15:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|0
1655259330000|2022-06-15 02:15:30|14672.3|14668.3|14670.8|14666.8|14672.3|14668.3|14670.8|14666.8|6
1655259340000|2022-06-15 02:15:40|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|2
1655259350000|2022-06-15 02:15:50|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14673.9|14669.9|5
1655259360000|2022-06-15 02:16:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|0
1655259370000|2022-06-15 02:16:10|14677|14673|14677|14673|14678.6|14674.6|14677|14673|12
1655259380000|2022-06-15 02:16:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|1
1655259430000|2022-06-15 02:17:10|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|12
1655259440000|2022-06-15 02:17:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655259450000|2022-06-15 02:17:30|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|5
1655259470000|2022-06-15 02:17:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|3
1655259480000|2022-06-15 02:18:00|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|2
1655259490000|2022-06-15 02:18:10|||||||||4
1655259510000|2022-06-15 02:18:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|7
1655259570000|2022-06-15 02:19:30|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|2
1655259600000|2022-06-15 02:20:00|14672.3|14668.3|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|7
1655259630000|2022-06-15 02:20:30|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|1
1655259660000|2022-06-15 02:21:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|3
1655259670000|2022-06-15 02:21:10|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|24
1655259740000|2022-06-15 02:22:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|2
1655259750000|2022-06-15 02:22:30|||||||||2
1655259800000|2022-06-15 02:23:20|||||||||3
1655259840000|2022-06-15 02:24:00|||||||||1
1655259850000|2022-06-15 02:24:10|||||||||1
1655259900000|2022-06-15 02:25:00|||||||||12
1655259960000|2022-06-15 02:26:00|||||||||6
1655260020000|2022-06-15 02:27:00|||||||||2
1655260030000|2022-06-15 02:27:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|8
1655260100000|2022-06-15 02:28:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|3
1655260130000|2022-06-15 02:28:50|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|10
1655260140000|2022-06-15 02:29:00|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|1
1655260150000|2022-06-15 02:29:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655260200000|2022-06-15 02:30:00|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|1
1655260220000|2022-06-15 02:30:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655260240000|2022-06-15 02:30:40|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|20
1655260260000|2022-06-15 02:31:00|||||||||12
1655260270000|2022-06-15 02:31:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|2
1655260280000|2022-06-15 02:31:20|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|0
1655260300000|2022-06-15 02:31:40|14687.9|14683.9|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|1
1655260330000|2022-06-15 02:32:10|||||||||5
1655260350000|2022-06-15 02:32:30|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|0
1655260370000|2022-06-15 02:32:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|0
1655260390000|2022-06-15 02:33:10|||||||||24
1655260400000|2022-06-15 02:33:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|2
1655260420000|2022-06-15 02:33:40|14694.2|14690.2|14692.6|14688.6|14694.2|14690.2|14692.6|14688.6|7
1655260430000|2022-06-15 02:33:50|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|1
1655260440000|2022-06-15 02:34:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|13
1655260450000|2022-06-15 02:34:10|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|8
1655260470000|2022-06-15 02:34:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|3
1655260490000|2022-06-15 02:34:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|5
1655260510000|2022-06-15 02:35:10|14684.8|14680.8|14686.4|14682.4|14686.4|14682.4|14684.8|14680.8|41
1655260540000|2022-06-15 02:35:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|2
1655260550000|2022-06-15 02:35:50|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655260560000|2022-06-15 02:36:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655260580000|2022-06-15 02:36:20|||||||||7
1655260590000|2022-06-15 02:36:30|||||||||5
1655260610000|2022-06-15 02:36:50|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|2
1655260630000|2022-06-15 02:37:10|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655260640000|2022-06-15 02:37:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655260650000|2022-06-15 02:37:30|14694.2|14690.2|14695.8|14691.8|14695.8|14691.8|14694.2|14690.2|5
1655260670000|2022-06-15 02:37:50|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|0
1655260750000|2022-06-15 02:39:10|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|2
1655260760000|2022-06-15 02:39:20|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|0
1655260790000|2022-06-15 02:39:50|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|0
1655260810000|2022-06-15 02:40:10|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|0
1655260850000|2022-06-15 02:40:50|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|1
1655260860000|2022-06-15 02:41:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|0
1655260910000|2022-06-15 02:41:50|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|16
1655260920000|2022-06-15 02:42:00|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|0
1655260930000|2022-06-15 02:42:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655260970000|2022-06-15 02:42:50|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|3
1655260990000|2022-06-15 02:43:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|10
1655261000000|2022-06-15 02:43:20|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|10
1655261010000|2022-06-15 02:43:30|||||||||1
1655261080000|2022-06-15 02:44:40|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|0
1655261120000|2022-06-15 02:45:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|2
1655261140000|2022-06-15 02:45:40|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655261160000|2022-06-15 02:46:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655261170000|2022-06-15 02:46:10|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|2
1655261210000|2022-06-15 02:46:50|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|4
1655261220000|2022-06-15 02:47:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655261260000|2022-06-15 02:47:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|9
1655261280000|2022-06-15 02:48:00|||||||||3
1655261320000|2022-06-15 02:48:40|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|33
1655261330000|2022-06-15 02:48:50|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|1
1655261350000|2022-06-15 02:49:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|5
1655261380000|2022-06-15 02:49:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|6
1655261410000|2022-06-15 02:50:10|||||||||16
1655261450000|2022-06-15 02:50:50|||||||||4
1655261470000|2022-06-15 02:51:10|||||||||5
1655261580000|2022-06-15 02:53:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|3
1655261590000|2022-06-15 02:53:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|3
1655261610000|2022-06-15 02:53:30|14698.9|14694.9|14698.9|14694.9|14698.9|14694.9|14698.9|14694.9|2
1655261640000|2022-06-15 02:54:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|0
1655261660000|2022-06-15 02:54:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|4
1655261740000|2022-06-15 02:55:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|10
1655261750000|2022-06-15 02:55:50|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|3
1655261760000|2022-06-15 02:56:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|0
1655261770000|2022-06-15 02:56:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|4
1655261790000|2022-06-15 02:56:30|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|3
1655261800000|2022-06-15 02:56:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|1
1655261840000|2022-06-15 02:57:20|||||||||3
1655261910000|2022-06-15 02:58:30|||||||||6
1655261930000|2022-06-15 02:58:50|||||||||1
1655261940000|2022-06-15 02:59:00|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|1
1655261980000|2022-06-15 02:59:40|||||||||3
1655262000000|2022-06-15 03:00:00|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|3
1655262010000|2022-06-15 03:00:10|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|1
1655262020000|2022-06-15 03:00:20|14702|14698|14702|14698|14702|14698|14700.4|14696.4|2
1655262040000|2022-06-15 03:00:40|14703.6|14699.6|14702|14698|14703.6|14699.6|14702|14698|2
1655262050000|2022-06-15 03:00:50|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|0
1655262060000|2022-06-15 03:01:00|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|2
1655262070000|2022-06-15 03:01:10|||||||||4
1655262080000|2022-06-15 03:01:20|14702|14698|14702|14698|14702|14698|14702|14698|4
1655262090000|2022-06-15 03:01:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|0
1655262260000|2022-06-15 03:04:20|||||||||1
1655262300000|2022-06-15 03:05:00|||||||||1
1655262370000|2022-06-15 03:06:10|||||||||3
1655262600000|2022-06-15 03:10:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|3
1655262610000|2022-06-15 03:10:10|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|7
1655262630000|2022-06-15 03:10:30|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|9
1655262640000|2022-06-15 03:10:40|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|1
1655262650000|2022-06-15 03:10:50|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|1
1655262660000|2022-06-15 03:11:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655262670000|2022-06-15 03:11:10|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|1
1655262680000|2022-06-15 03:11:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655262760000|2022-06-15 03:12:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|5
1655262780000|2022-06-15 03:13:00|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655262800000|2022-06-15 03:13:20|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|0
1655262820000|2022-06-15 03:13:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655262840000|2022-06-15 03:14:00|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|4
1655262870000|2022-06-15 03:14:30|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655262880000|2022-06-15 03:14:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655262890000|2022-06-15 03:14:50|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|4
1655262940000|2022-06-15 03:15:40|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|0
1655262970000|2022-06-15 03:16:10|14691.1|14687.1|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|3
1655263050000|2022-06-15 03:17:30|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|3
1655263060000|2022-06-15 03:17:40|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655263070000|2022-06-15 03:17:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655263080000|2022-06-15 03:18:00|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655263110000|2022-06-15 03:18:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655263140000|2022-06-15 03:19:00|||||||||1
1655263190000|2022-06-15 03:19:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|7
1655263230000|2022-06-15 03:20:30|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|2
1655263240000|2022-06-15 03:20:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655263250000|2022-06-15 03:20:50|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|1
1655263260000|2022-06-15 03:21:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655263300000|2022-06-15 03:21:40|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|0
1655263310000|2022-06-15 03:21:50|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|1
1655263340000|2022-06-15 03:22:20|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|2
1655263410000|2022-06-15 03:23:30|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|6
1655263430000|2022-06-15 03:23:50|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|0
1655263440000|2022-06-15 03:24:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|4
1655263490000|2022-06-15 03:24:50|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|1
1655263500000|2022-06-15 03:25:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655263560000|2022-06-15 03:26:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|4
1655263570000|2022-06-15 03:26:10|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|4
1655263580000|2022-06-15 03:26:20|14687.9|14683.9|14686.4|14682.4|14687.9|14683.9|14686.4|14682.4|3
1655263600000|2022-06-15 03:26:40|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|1
1655263690000|2022-06-15 03:28:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|1
1655263740000|2022-06-15 03:29:00|14703.6|14699.6|14708.3|14704.3|14708.3|14704.3|14703.6|14699.6|39
1655263750000|2022-06-15 03:29:10|14706.7|14702.7|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|16
1655263770000|2022-06-15 03:29:30|||||||||1
1655263790000|2022-06-15 03:29:50|14700.4|14696.4|14702|14698|14703.6|14699.6|14700.4|14696.4|44
1655263800000|2022-06-15 03:30:00|14700.4|14696.4|14700.4|14696.4|14702|14698|14700.4|14696.4|0
1655263840000|2022-06-15 03:30:40|14697.3|14693.3|14698.9|14694.9|14698.9|14694.9|14697.3|14693.3|6
1655263850000|2022-06-15 03:30:50|14697.3|14693.3|14698.9|14694.9|14698.9|14694.9|14697.3|14693.3|5
1655263860000|2022-06-15 03:31:00|14697.3|14693.3|14698.9|14694.9|14698.9|14694.9|14697.3|14693.3|2
1655263870000|2022-06-15 03:31:10|||||||||2
1655263890000|2022-06-15 03:31:30|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|24
1655263900000|2022-06-15 03:31:40|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|2
1655263910000|2022-06-15 03:31:50|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655263920000|2022-06-15 03:32:00|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|5
1655263930000|2022-06-15 03:32:10|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655263940000|2022-06-15 03:32:20|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|7
1655263960000|2022-06-15 03:32:40|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|6
1655263980000|2022-06-15 03:33:00|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|3
1655264000000|2022-06-15 03:33:20|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655264030000|2022-06-15 03:33:50|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|19
1655264040000|2022-06-15 03:34:00|14687.9|14683.9|14686.4|14682.4|14687.9|14683.9|14686.4|14682.4|7
1655264090000|2022-06-15 03:34:50|14687.9|14683.9|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|5
1655264100000|2022-06-15 03:35:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|3
1655264110000|2022-06-15 03:35:10|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|7
1655264140000|2022-06-15 03:35:40|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|10
1655264170000|2022-06-15 03:36:10|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|3
1655264180000|2022-06-15 03:36:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655264190000|2022-06-15 03:36:30|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|33
1655264200000|2022-06-15 03:36:40|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|5
1655264210000|2022-06-15 03:36:50|14683.3|14679.3|14680.1|14676.1|14683.3|14679.3|14680.1|14676.1|5
1655264220000|2022-06-15 03:37:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655264240000|2022-06-15 03:37:20|||||||||4
1655264250000|2022-06-15 03:37:30|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|1
1655264260000|2022-06-15 03:37:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655264270000|2022-06-15 03:37:50|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|18
1655264310000|2022-06-15 03:38:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655264330000|2022-06-15 03:38:50|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655264340000|2022-06-15 03:39:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655264420000|2022-06-15 03:40:20|||||||||4
1655264440000|2022-06-15 03:40:40|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655264450000|2022-06-15 03:40:50|14687.9|14683.9|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|1
1655264460000|2022-06-15 03:41:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|8
1655264470000|2022-06-15 03:41:10|||||||||3
1655264490000|2022-06-15 03:41:30|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655264500000|2022-06-15 03:41:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655264520000|2022-06-15 03:42:00|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|2
1655264540000|2022-06-15 03:42:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655264550000|2022-06-15 03:42:30|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655264560000|2022-06-15 03:42:40|14684.8|14680.8|14686.4|14682.4|14686.4|14682.4|14684.8|14680.8|3
1655264570000|2022-06-15 03:42:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655264580000|2022-06-15 03:43:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|12
1655264590000|2022-06-15 03:43:10|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|2
1655264600000|2022-06-15 03:43:20|14681.7|14677.7|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|16
1655264620000|2022-06-15 03:43:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655264630000|2022-06-15 03:43:50|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|5
1655264640000|2022-06-15 03:44:00|||||||||3
1655264650000|2022-06-15 03:44:10|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|2
1655264660000|2022-06-15 03:44:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|1
1655264690000|2022-06-15 03:44:50|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|1
1655264700000|2022-06-15 03:45:00|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|2
1655264740000|2022-06-15 03:45:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14
1655264750000|2022-06-15 03:45:50|||||||||15
1655264770000|2022-06-15 03:46:10|||||||||2
1655264820000|2022-06-15 03:47:00|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|8
1655264830000|2022-06-15 03:47:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|1
1655264840000|2022-06-15 03:47:20|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|1
1655264860000|2022-06-15 03:47:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655264910000|2022-06-15 03:48:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|5
1655264950000|2022-06-15 03:49:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655265000000|2022-06-15 03:50:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655265070000|2022-06-15 03:51:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|8
1655265120000|2022-06-15 03:52:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655265130000|2022-06-15 03:52:10|||||||||2
1655265150000|2022-06-15 03:52:30|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|5
1655265160000|2022-06-15 03:52:40|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|1
1655265170000|2022-06-15 03:52:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655265190000|2022-06-15 03:53:10|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|32
1655265220000|2022-06-15 03:53:40|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|8
1655265230000|2022-06-15 03:53:50|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|4
1655265250000|2022-06-15 03:54:10|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|1
1655265260000|2022-06-15 03:54:20|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|7
1655265330000|2022-06-15 03:55:30|||||||||4
1655265380000|2022-06-15 03:56:20|||||||||2
1655265410000|2022-06-15 03:56:50|||||||||4
1655265450000|2022-06-15 03:57:30|||||||||4
1655265460000|2022-06-15 03:57:40|14687.9|14683.9|14686.4|14682.4|14687.9|14683.9|14686.4|14682.4|5
1655265480000|2022-06-15 03:58:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655265490000|2022-06-15 03:58:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|2
1655265500000|2022-06-15 03:58:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655265520000|2022-06-15 03:58:40|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|6
1655265560000|2022-06-15 03:59:20|||||||||5
1655265570000|2022-06-15 03:59:30|||||||||1
1655265580000|2022-06-15 03:59:40|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|14
1655265590000|2022-06-15 03:59:50|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|4
1655265600000|2022-06-15 04:00:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|1
1655265660000|2022-06-15 04:01:00|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|7
1655265670000|2022-06-15 04:01:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|12
1655265680000|2022-06-15 04:01:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655265690000|2022-06-15 04:01:30|14683.3|14679.3|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|4
1655265700000|2022-06-15 04:01:40|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|2
1655265710000|2022-06-15 04:01:50|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|3
1655265720000|2022-06-15 04:02:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655265730000|2022-06-15 04:02:10|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|4
1655265760000|2022-06-15 04:02:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|7
1655265770000|2022-06-15 04:02:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655265820000|2022-06-15 04:03:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655265870000|2022-06-15 04:04:30|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|3
1655265890000|2022-06-15 04:04:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655265910000|2022-06-15 04:05:10|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|0
1655265920000|2022-06-15 04:05:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|20
1655265930000|2022-06-15 04:05:30|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|3
1655265950000|2022-06-15 04:05:50|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|2
1655265960000|2022-06-15 04:06:00|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|2
1655265970000|2022-06-15 04:06:10|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|1
1655265980000|2022-06-15 04:06:20|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|1
1655265990000|2022-06-15 04:06:30|14678.6|14674.6|14677|14673|14681.7|14677.7|14677|14673|9
1655266000000|2022-06-15 04:06:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655266010000|2022-06-15 04:06:50|14677|14673|14677|14673|14677|14673|14677|14673|1
1655266030000|2022-06-15 04:07:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655266040000|2022-06-15 04:07:20|14678.6|14674.6|14677|14673|14678.6|14674.6|14677|14673|10
1655266050000|2022-06-15 04:07:30|14675.4|14671.4|14677|14673|14677|14673|14675.4|14671.4|0
1655266090000|2022-06-15 04:08:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|1
1655266100000|2022-06-15 04:08:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|8
1655266110000|2022-06-15 04:08:30|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|1
1655266140000|2022-06-15 04:09:00|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|1
1655266150000|2022-06-15 04:09:10|14678.6|14674.6|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|1
1655266160000|2022-06-15 04:09:20|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|0
1655266170000|2022-06-15 04:09:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|0
1655266180000|2022-06-15 04:09:40|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|2
1655266190000|2022-06-15 04:09:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|1
1655266200000|2022-06-15 04:10:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|13
1655266210000|2022-06-15 04:10:10|||||||||3
1655266270000|2022-06-15 04:11:10|||||||||4
1655266310000|2022-06-15 04:11:50|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655266320000|2022-06-15 04:12:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655266340000|2022-06-15 04:12:20|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|8
1655266350000|2022-06-15 04:12:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14
1655266360000|2022-06-15 04:12:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|3
1655266380000|2022-06-15 04:13:00|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|5
1655266400000|2022-06-15 04:13:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655266410000|2022-06-15 04:13:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|21
1655266420000|2022-06-15 04:13:40|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|0
1655266430000|2022-06-15 04:13:50|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|4
1655266440000|2022-06-15 04:14:00|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|11
1655266450000|2022-06-15 04:14:10|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|1
1655266500000|2022-06-15 04:15:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|1
1655266510000|2022-06-15 04:15:10|||||||||2
1655266520000|2022-06-15 04:15:20|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|3
1655266530000|2022-06-15 04:15:30|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|3
1655266570000|2022-06-15 04:16:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|5
1655266580000|2022-06-15 04:16:20|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|2
1655266590000|2022-06-15 04:16:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|0
1655266610000|2022-06-15 04:16:50|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|8
1655266620000|2022-06-15 04:17:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|0
1655266630000|2022-06-15 04:17:10|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|2
1655266650000|2022-06-15 04:17:30|14694.2|14690.2|14692.6|14688.6|14694.2|14690.2|14692.6|14688.6|0
1655266680000|2022-06-15 04:18:00|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|0
1655266700000|2022-06-15 04:18:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655266740000|2022-06-15 04:19:00|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655266750000|2022-06-15 04:19:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|1
1655266760000|2022-06-15 04:19:20|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|2
1655266770000|2022-06-15 04:19:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655266780000|2022-06-15 04:19:40|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|0
1655266810000|2022-06-15 04:20:10|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|0
1655266820000|2022-06-15 04:20:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655266830000|2022-06-15 04:20:30|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|1
1655266870000|2022-06-15 04:21:10|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|6
1655266880000|2022-06-15 04:21:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655266890000|2022-06-15 04:21:30|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655266920000|2022-06-15 04:22:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655266990000|2022-06-15 04:23:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|9
1655267010000|2022-06-15 04:23:30|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|0
1655267030000|2022-06-15 04:23:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655267040000|2022-06-15 04:24:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|1
1655267090000|2022-06-15 04:24:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|0
1655267100000|2022-06-15 04:25:00|||||||||1
1655267120000|2022-06-15 04:25:20|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|3
1655267130000|2022-06-15 04:25:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655267170000|2022-06-15 04:26:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|3
1655267200000|2022-06-15 04:26:40|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|1
1655267220000|2022-06-15 04:27:00|||||||||1
1655267230000|2022-06-15 04:27:10|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|5
1655267250000|2022-06-15 04:27:30|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|1
1655267320000|2022-06-15 04:28:40|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|0
1655267330000|2022-06-15 04:28:50|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|0
1655267340000|2022-06-15 04:29:00|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|1
1655267360000|2022-06-15 04:29:20|14684.8|14680.8|14686.4|14682.4|14687.9|14683.9|14683.3|14679.3|3
1655267370000|2022-06-15 04:29:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655267380000|2022-06-15 04:29:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655267400000|2022-06-15 04:30:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655267410000|2022-06-15 04:30:10|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|1
1655267420000|2022-06-15 04:30:20|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|3
1655267430000|2022-06-15 04:30:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655267440000|2022-06-15 04:30:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655267450000|2022-06-15 04:30:50|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|1
1655267460000|2022-06-15 04:31:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655267470000|2022-06-15 04:31:10|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655267520000|2022-06-15 04:32:00|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|1
1655267550000|2022-06-15 04:32:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655267560000|2022-06-15 04:32:40|14683.3|14679.3|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|0
1655267580000|2022-06-15 04:33:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655267640000|2022-06-15 04:34:00|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655267650000|2022-06-15 04:34:10|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|1
1655267660000|2022-06-15 04:34:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|1
1655267680000|2022-06-15 04:34:40|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|5
1655267700000|2022-06-15 04:35:00|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|1
1655267730000|2022-06-15 04:35:30|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14684.8|14680.8|4
1655267740000|2022-06-15 04:35:40|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|0
1655267760000|2022-06-15 04:36:00|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|4
1655267770000|2022-06-15 04:36:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655267780000|2022-06-15 04:36:20|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|2
1655267790000|2022-06-15 04:36:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|0
1655267800000|2022-06-15 04:36:40|||||||||1
1655267810000|2022-06-15 04:36:50|||||||||6
1655267820000|2022-06-15 04:37:00|||||||||2
1655267830000|2022-06-15 04:37:10|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|1
1655267840000|2022-06-15 04:37:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|3
1655267870000|2022-06-15 04:37:50|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|0
1655267880000|2022-06-15 04:38:00|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|1
1655267900000|2022-06-15 04:38:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|0
1655267950000|2022-06-15 04:39:10|||||||||1
1655267960000|2022-06-15 04:39:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|15
1655267970000|2022-06-15 04:39:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|1
1655267980000|2022-06-15 04:39:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|0
1655268030000|2022-06-15 04:40:30|||||||||1
1655268050000|2022-06-15 04:40:50|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|0
1655268070000|2022-06-15 04:41:10|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|3
1655268080000|2022-06-15 04:41:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655268090000|2022-06-15 04:41:30|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|10
1655268120000|2022-06-15 04:42:00|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|12
1655268130000|2022-06-15 04:42:10|||||||||2
1655268140000|2022-06-15 04:42:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|3
1655268150000|2022-06-15 04:42:30|||||||||24
1655268170000|2022-06-15 04:42:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|7
1655268190000|2022-06-15 04:43:10|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|2
1655268210000|2022-06-15 04:43:30|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|0
1655268230000|2022-06-15 04:43:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14677|14673|1
1655268240000|2022-06-15 04:44:00|14677|14673|14677|14673|14677|14673|14677|14673|1
1655268250000|2022-06-15 04:44:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655268260000|2022-06-15 04:44:20|||||||||1
1655268270000|2022-06-15 04:44:30|14677|14673|14677|14673|14677|14673|14677|14673|1
1655268280000|2022-06-15 04:44:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655268290000|2022-06-15 04:44:50|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|5
1655268300000|2022-06-15 04:45:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|1
1655268340000|2022-06-15 04:45:40|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|19
1655268350000|2022-06-15 04:45:50|14677|14673|14677|14673|14678.6|14674.6|14677|14673|10
1655268380000|2022-06-15 04:46:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655268390000|2022-06-15 04:46:30|14677|14673|14677|14673|14677|14673|14677|14673|1
1655268400000|2022-06-15 04:46:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655268430000|2022-06-15 04:47:10|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|0
1655268450000|2022-06-15 04:47:30|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|27
1655268460000|2022-06-15 04:47:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|1
1655268480000|2022-06-15 04:48:00|||||||||1
1655268490000|2022-06-15 04:48:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|3
1655268500000|2022-06-15 04:48:20|||||||||1
1655268520000|2022-06-15 04:48:40|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|42
1655268530000|2022-06-15 04:48:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|6
1655268540000|2022-06-15 04:49:00|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|2
1655268570000|2022-06-15 04:49:30|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|11
1655268580000|2022-06-15 04:49:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|10
1655268600000|2022-06-15 04:50:00|||||||||1
1655268610000|2022-06-15 04:50:10|||||||||3
1655268620000|2022-06-15 04:50:20|||||||||1
1655268710000|2022-06-15 04:51:50|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|6
1655268730000|2022-06-15 04:52:10|||||||||8
1655268740000|2022-06-15 04:52:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|12
1655268760000|2022-06-15 04:52:40|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|6
1655268770000|2022-06-15 04:52:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655268780000|2022-06-15 04:53:00|||||||||8
1655268800000|2022-06-15 04:53:20|14677|14673|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|4
1655268810000|2022-06-15 04:53:30|||||||||1
1655268820000|2022-06-15 04:53:40|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|24
1655268830000|2022-06-15 04:53:50|||||||||1
1655268840000|2022-06-15 04:54:00|||||||||2
1655268850000|2022-06-15 04:54:10|||||||||1
1655268860000|2022-06-15 04:54:20|||||||||2
1655268870000|2022-06-15 04:54:30|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|13
1655268880000|2022-06-15 04:54:40|||||||||3
1655268890000|2022-06-15 04:54:50|||||||||1
1655268900000|2022-06-15 04:55:00|||||||||1
1655268920000|2022-06-15 04:55:20|||||||||2
1655268930000|2022-06-15 04:55:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|25
1655268940000|2022-06-15 04:55:40|||||||||1
1655268950000|2022-06-15 04:55:50|||||||||3
1655268990000|2022-06-15 04:56:30|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|5
1655269010000|2022-06-15 04:56:50|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|0
1655269040000|2022-06-15 04:57:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|3
1655269050000|2022-06-15 04:57:30|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|6
1655269060000|2022-06-15 04:57:40|14672.3|14668.3|14673.9|14669.9|14673.9|14669.9|14672.3|14668.3|3
1655269070000|2022-06-15 04:57:50|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14673.9|14669.9|1
1655269080000|2022-06-15 04:58:00|14672.3|14668.3|14669.2|14665.2|14673.9|14669.9|14669.2|14665.2|9
1655269090000|2022-06-15 04:58:10|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|10
1655269100000|2022-06-15 04:58:20|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|2
1655269110000|2022-06-15 04:58:30|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|3
1655269120000|2022-06-15 04:58:40|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|0
1655269140000|2022-06-15 04:59:00|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|1
1655269150000|2022-06-15 04:59:10|14673.9|14669.9|14677|14673|14677|14673|14673.9|14669.9|0
1655269170000|2022-06-15 04:59:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655269200000|2022-06-15 05:00:00|14677|14673|14677|14673|14677|14673|14675.4|14671.4|8
1655269210000|2022-06-15 05:00:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655269220000|2022-06-15 05:00:20|14673.9|14669.9|14669.2|14665.2|14673.9|14669.9|14669.2|14665.2|3
1655269230000|2022-06-15 05:00:30|14670.8|14666.8|14666.1|14662.1|14670.8|14666.8|14666.1|14662.1|9
1655269240000|2022-06-15 05:00:40|14664.5|14660.5|14662.9|14658.9|14664.5|14660.5|14662.9|14658.9|17
1655269250000|2022-06-15 05:00:50|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|11
1655269260000|2022-06-15 05:01:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|12
1655269270000|2022-06-15 05:01:10|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|6
1655269280000|2022-06-15 05:01:20|14658.3|14654.3|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|1
1655269290000|2022-06-15 05:01:30|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|1
1655269300000|2022-06-15 05:01:40|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|1
1655269310000|2022-06-15 05:01:50|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|9
1655269320000|2022-06-15 05:02:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|2
1655269330000|2022-06-15 05:02:10|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|0
1655269340000|2022-06-15 05:02:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|0
1655269350000|2022-06-15 05:02:30|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14656.7|14652.7|2
1655269370000|2022-06-15 05:02:50|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|1
1655269380000|2022-06-15 05:03:00|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|0
1655269390000|2022-06-15 05:03:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655269410000|2022-06-15 05:03:30|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|0
1655269420000|2022-06-15 05:03:40|14661.4|14657.4|14656.7|14652.7|14661.4|14657.4|14656.7|14652.7|6
1655269430000|2022-06-15 05:03:50|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|4
1655269440000|2022-06-15 05:04:00|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|0
1655269450000|2022-06-15 05:04:10|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|3
1655269460000|2022-06-15 05:04:20|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|8
1655269480000|2022-06-15 05:04:40|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|5
1655269490000|2022-06-15 05:04:50|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|0
1655269500000|2022-06-15 05:05:00|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|0
1655269510000|2022-06-15 05:05:10|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|0
1655269520000|2022-06-15 05:05:20|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|2
1655269530000|2022-06-15 05:05:30|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|9
1655269540000|2022-06-15 05:05:40|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|0
1655269580000|2022-06-15 05:06:20|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|29
1655269590000|2022-06-15 05:06:30|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|22
1655269600000|2022-06-15 05:06:40|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|7
1655269610000|2022-06-15 05:06:50|||||||||2
1655269630000|2022-06-15 05:07:10|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|7
1655269650000|2022-06-15 05:07:30|14647.3|14643.3|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|6
1655269660000|2022-06-15 05:07:40|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|3
1655269690000|2022-06-15 05:08:10|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|8
1655269700000|2022-06-15 05:08:20|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|2
1655269710000|2022-06-15 05:08:30|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|11
1655269730000|2022-06-15 05:08:50|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|7
1655269740000|2022-06-15 05:09:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|5
1655269780000|2022-06-15 05:09:40|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|4
1655269790000|2022-06-15 05:09:50|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|5
1655269800000|2022-06-15 05:10:00|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|0
1655269810000|2022-06-15 05:10:10|14652|14648|14652|14648|14652|14648|14652|14648|0
1655269820000|2022-06-15 05:10:20|14650.4|14646.4|14652|14648|14652|14648|14650.4|14646.4|0
1655269830000|2022-06-15 05:10:30|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|4
1655269840000|2022-06-15 05:10:40|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|0
1655269860000|2022-06-15 05:11:00|14647.3|14643.3|14648.9|14644.9|14648.9|14644.9|14647.3|14643.3|0
1655269870000|2022-06-15 05:11:10|14647.3|14643.3|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|6
1655269880000|2022-06-15 05:11:20|14655.1|14651.1|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|5
1655269890000|2022-06-15 05:11:30|14653.6|14649.6|14655.1|14651.1|14655.1|14651.1|14653.6|14649.6|0
1655269900000|2022-06-15 05:11:40|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|3
1655269910000|2022-06-15 05:11:50|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|5
1655269920000|2022-06-15 05:12:00|14653.6|14649.6|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|7
1655269930000|2022-06-15 05:12:10|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|0
1655269940000|2022-06-15 05:12:20|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|0
1655269950000|2022-06-15 05:12:30|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|0
1655269980000|2022-06-15 05:13:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|2
1655270010000|2022-06-15 05:13:30|14656.7|14652.7|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|6
1655270020000|2022-06-15 05:13:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|0
1655270040000|2022-06-15 05:14:00|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|3
1655270050000|2022-06-15 05:14:10|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|6
1655270070000|2022-06-15 05:14:30|||||||||16
1655270080000|2022-06-15 05:14:40|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|3
1655270090000|2022-06-15 05:14:50|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|1
1655270100000|2022-06-15 05:15:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|5
1655270110000|2022-06-15 05:15:10|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|5
1655270120000|2022-06-15 05:15:20|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|1
1655270160000|2022-06-15 05:16:00|14648.9|14644.9|14644.2|14640.2|14648.9|14644.9|14644.2|14640.2|4
1655270170000|2022-06-15 05:16:10|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|0
1655270180000|2022-06-15 05:16:20|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|5
1655270190000|2022-06-15 05:16:30|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|0
1655270220000|2022-06-15 05:17:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|3
1655270230000|2022-06-15 05:17:10|||||||||6
1655270240000|2022-06-15 05:17:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|11
1655270250000|2022-06-15 05:17:30|||||||||5
1655270270000|2022-06-15 05:17:50|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|4
1655270280000|2022-06-15 05:18:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655270290000|2022-06-15 05:18:10|||||||||2
1655270300000|2022-06-15 05:18:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|4
1655270310000|2022-06-15 05:18:30|||||||||4
1655270330000|2022-06-15 05:18:50|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|2
1655270340000|2022-06-15 05:19:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|11
1655270350000|2022-06-15 05:19:10|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|7
1655270360000|2022-06-15 05:19:20|14647.3|14643.3|14645.8|14641.8|14647.3|14643.3|14645.8|14641.8|16
1655270370000|2022-06-15 05:19:30|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|0
1655270380000|2022-06-15 05:19:40|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|2
1655270390000|2022-06-15 05:19:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|3
1655270400000|2022-06-15 05:20:00|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|3
1655270410000|2022-06-15 05:20:10|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|0
1655270420000|2022-06-15 05:20:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|4
1655270450000|2022-06-15 05:20:50|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|5
1655270460000|2022-06-15 05:21:00|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|4
1655270480000|2022-06-15 05:21:20|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|1
1655270490000|2022-06-15 05:21:30|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|10
1655270510000|2022-06-15 05:21:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|3
1655270520000|2022-06-15 05:22:00|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|3
1655270530000|2022-06-15 05:22:10|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14634.8|14630.8|6
1655270540000|2022-06-15 05:22:20|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|1
1655270560000|2022-06-15 05:22:40|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|9
1655270580000|2022-06-15 05:23:00|14636.4|14632.4|14641.1|14637.1|14641.1|14637.1|14636.4|14632.4|17
1655270590000|2022-06-15 05:23:10|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|0
1655270600000|2022-06-15 05:23:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|1
1655270610000|2022-06-15 05:23:30|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|4
1655270620000|2022-06-15 05:23:40|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|0
1655270630000|2022-06-15 05:23:50|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|14639.5|14635.5|0
1655270640000|2022-06-15 05:24:00|14637.9|14633.9|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|0
1655270650000|2022-06-15 05:24:10|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|3
1655270660000|2022-06-15 05:24:20|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|6
1655270670000|2022-06-15 05:24:30|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14628.6|14624.6|20
1655270680000|2022-06-15 05:24:40|14630.1|14626.1|14631.7|14627.7|14633.3|14629.3|14630.1|14626.1|0
1655270700000|2022-06-15 05:25:00|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|4
1655270710000|2022-06-15 05:25:10|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|2
1655270720000|2022-06-15 05:25:20|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|11
1655270740000|2022-06-15 05:25:40|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|0
1655270750000|2022-06-15 05:25:50|14630.1|14626.1|14630.1|14626.1|14631.7|14627.7|14628.6|14624.6|7
1655270760000|2022-06-15 05:26:00|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|1
1655270770000|2022-06-15 05:26:10|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|3
1655270780000|2022-06-15 05:26:20|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|0
1655270790000|2022-06-15 05:26:30|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|0
1655270800000|2022-06-15 05:26:40|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14630.1|14626.1|6
1655270810000|2022-06-15 05:26:50|||||||||7
1655270820000|2022-06-15 05:27:00|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|1
1655270830000|2022-06-15 05:27:10|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|2
1655270840000|2022-06-15 05:27:20|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|1
1655270850000|2022-06-15 05:27:30|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|1
1655270860000|2022-06-15 05:27:40|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|17
1655270870000|2022-06-15 05:27:50|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|4
1655270880000|2022-06-15 05:28:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|5
1655270910000|2022-06-15 05:28:30|||||||||4
1655270920000|2022-06-15 05:28:40|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|1
1655270930000|2022-06-15 05:28:50|14633.3|14629.3|14636.4|14632.4|14636.4|14632.4|14633.3|14629.3|12
1655270940000|2022-06-15 05:29:00|14634.8|14630.8|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|4
1655270950000|2022-06-15 05:29:10|14637.9|14633.9|14636.4|14632.4|14637.9|14633.9|14636.4|14632.4|0
1655270960000|2022-06-15 05:29:20|14637.9|14633.9|14636.4|14632.4|14637.9|14633.9|14636.4|14632.4|0
1655270970000|2022-06-15 05:29:30|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|1
1655270980000|2022-06-15 05:29:40|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|1
1655270990000|2022-06-15 05:29:50|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|1
1655271000000|2022-06-15 05:30:00|14636.4|14632.4|14639.5|14635.5|14639.5|14635.5|14636.4|14632.4|3
1655271010000|2022-06-15 05:30:10|14641.1|14637.1|14641.1|14637.1|14642.6|14638.6|14639.5|14635.5|5
1655271020000|2022-06-15 05:30:20|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|8
1655271030000|2022-06-15 05:30:30|14636.4|14632.4|14637.9|14633.9|14639.5|14635.5|14636.4|14632.4|8
1655271040000|2022-06-15 05:30:40|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655271050000|2022-06-15 05:30:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|0
1655271060000|2022-06-15 05:31:00|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|14636.4|14632.4|2
1655271070000|2022-06-15 05:31:10|14634.8|14630.8|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|16
1655271080000|2022-06-15 05:31:20|14625.4|14621.4|14622.3|14618.3|14627|14623|14622.3|14618.3|12
1655271090000|2022-06-15 05:31:30|14623.9|14619.9|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|6
1655271100000|2022-06-15 05:31:40|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|7
1655271110000|2022-06-15 05:31:50|14622.3|14618.3|14627|14623|14627|14623|14622.3|14618.3|12
1655271120000|2022-06-15 05:32:00|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|2
1655271130000|2022-06-15 05:32:10|14627|14623|14627|14623|14627|14623|14625.4|14621.4|8
1655271140000|2022-06-15 05:32:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14627|14623|1
1655271150000|2022-06-15 05:32:30|||||||||1
1655271160000|2022-06-15 05:32:40|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|2
1655271170000|2022-06-15 05:32:50|||||||||1
1655271180000|2022-06-15 05:33:00|14630.1|14626.1|14630.1|14626.1|14631.7|14627.7|14628.6|14624.6|6
1655271190000|2022-06-15 05:33:10|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|1
1655271200000|2022-06-15 05:33:20|||||||||2
1655271210000|2022-06-15 05:33:30|||||||||1
1655271220000|2022-06-15 05:33:40|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|0
1655271230000|2022-06-15 05:33:50|14628.6|14624.6|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|6
1655271240000|2022-06-15 05:34:00|14630.1|14626.1|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|4
1655271250000|2022-06-15 05:34:10|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|3
1655271260000|2022-06-15 05:34:20|14627|14623|14630.1|14626.1|14630.1|14626.1|14627|14623|7
1655271270000|2022-06-15 05:34:30|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|1
1655271280000|2022-06-15 05:34:40|14633.3|14629.3|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|1
1655271290000|2022-06-15 05:34:50|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|1
1655271300000|2022-06-15 05:35:00|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|1
1655271310000|2022-06-15 05:35:10|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|0
1655271320000|2022-06-15 05:35:20|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|22
1655271330000|2022-06-15 05:35:30|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|5
1655271340000|2022-06-15 05:35:40|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|4
1655271350000|2022-06-15 05:35:50|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|3
1655271360000|2022-06-15 05:36:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|9
1655271370000|2022-06-15 05:36:10|14633.3|14629.3|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|2
1655271380000|2022-06-15 05:36:20|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|0
1655271390000|2022-06-15 05:36:30|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|19
1655271400000|2022-06-15 05:36:40|14628.6|14624.6|14630.1|14626.1|14631.7|14627.7|14628.6|14624.6|11
1655271410000|2022-06-15 05:36:50|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14630.1|14626.1|1
1655271420000|2022-06-15 05:37:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|0
1655271430000|2022-06-15 05:37:10|14633.3|14629.3|14634.8|14630.8|14636.4|14632.4|14633.3|14629.3|14
1655271440000|2022-06-15 05:37:20|14633.3|14629.3|14628.6|14624.6|14633.3|14629.3|14628.6|14624.6|16
1655271450000|2022-06-15 05:37:30|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|4
1655271460000|2022-06-15 05:37:40|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|1
1655271470000|2022-06-15 05:37:50|14633.3|14629.3|14636.4|14632.4|14636.4|14632.4|14633.3|14629.3|0
1655271490000|2022-06-15 05:38:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|33
1655271500000|2022-06-15 05:38:20|||||||||32
1655271510000|2022-06-15 05:38:30|14642.6|14638.6|14642.6|14638.6|14644.2|14640.2|14641.1|14637.1|72
1655271520000|2022-06-15 05:38:40|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|3
1655271530000|2022-06-15 05:38:50|14647.3|14643.3|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|2
1655271550000|2022-06-15 05:39:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|4
1655271560000|2022-06-15 05:39:20|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|3
1655271570000|2022-06-15 05:39:30|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|3
1655271580000|2022-06-15 05:39:40|14641.1|14637.1|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|0
1655271590000|2022-06-15 05:39:50|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|0
1655271600000|2022-06-15 05:40:00|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|2
1655271620000|2022-06-15 05:40:20|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|14642.6|14638.6|2
1655271630000|2022-06-15 05:40:30|14641.1|14637.1|14642.6|14638.6|14642.6|14638.6|14641.1|14637.1|2
1655271640000|2022-06-15 05:40:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655271650000|2022-06-15 05:40:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|5
1655271660000|2022-06-15 05:41:00|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|0
1655271670000|2022-06-15 05:41:10|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|3
1655271680000|2022-06-15 05:41:20|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|19
1655271690000|2022-06-15 05:41:30|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|5
1655271700000|2022-06-15 05:41:40|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|9
1655271710000|2022-06-15 05:41:50|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|4
1655271720000|2022-06-15 05:42:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|7
1655271740000|2022-06-15 05:42:20|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|13
1655271750000|2022-06-15 05:42:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|3
1655271760000|2022-06-15 05:42:40|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|2
1655271770000|2022-06-15 05:42:50|||||||||5
1655271780000|2022-06-15 05:43:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|6
1655271790000|2022-06-15 05:43:10|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|12
1655271810000|2022-06-15 05:43:30|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|3
1655271820000|2022-06-15 05:43:40|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|1
1655271830000|2022-06-15 05:43:50|||||||||3
1655271840000|2022-06-15 05:44:00|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|11
1655271860000|2022-06-15 05:44:20|||||||||5
1655271870000|2022-06-15 05:44:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|2
1655271880000|2022-06-15 05:44:40|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|4
1655271890000|2022-06-15 05:44:50|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|0
1655271900000|2022-06-15 05:45:00|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|3
1655271910000|2022-06-15 05:45:10|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|1
1655271920000|2022-06-15 05:45:20|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|21
1655271930000|2022-06-15 05:45:30|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|8
1655271940000|2022-06-15 05:45:40|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|1
1655271950000|2022-06-15 05:45:50|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|2
1655271960000|2022-06-15 05:46:00|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|12
1655271970000|2022-06-15 05:46:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|13
1655271980000|2022-06-15 05:46:20|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|1
1655271990000|2022-06-15 05:46:30|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|3
1655272000000|2022-06-15 05:46:40|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|1
1655272010000|2022-06-15 05:46:50|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|11
1655272020000|2022-06-15 05:47:00|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|11
1655272040000|2022-06-15 05:47:20|||||||||1
1655272050000|2022-06-15 05:47:30|||||||||8
1655272080000|2022-06-15 05:48:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|22
1655272090000|2022-06-15 05:48:10|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|12
1655272100000|2022-06-15 05:48:20|||||||||10
1655272110000|2022-06-15 05:48:30|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|11
1655272120000|2022-06-15 05:48:40|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|15
1655272130000|2022-06-15 05:48:50|14656.7|14652.7|14655.1|14651.1|14656.7|14652.7|14653.6|14649.6|38
1655272140000|2022-06-15 05:49:00|14656.7|14652.7|14658.3|14654.3|14658.3|14654.3|14656.7|14652.7|34
1655272150000|2022-06-15 05:49:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|0
1655272160000|2022-06-15 05:49:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|4
1655272170000|2022-06-15 05:49:30|14659.8|14655.8|14661.4|14657.4|14661.4|14657.4|14656.7|14652.7|12
1655272180000|2022-06-15 05:49:40|14659.8|14655.8|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|0
1655272190000|2022-06-15 05:49:50|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|5
1655272200000|2022-06-15 05:50:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|5
1655272210000|2022-06-15 05:50:10|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|36
1655272220000|2022-06-15 05:50:20|14664.5|14660.5|14664.5|14660.5|14666.1|14662.1|14664.5|14660.5|5
1655272230000|2022-06-15 05:50:30|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|3
1655272240000|2022-06-15 05:50:40|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|5
1655272260000|2022-06-15 05:51:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|5
1655272270000|2022-06-15 05:51:10|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|4
1655272280000|2022-06-15 05:51:20|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|2
1655272290000|2022-06-15 05:51:30|14659.8|14655.8|14658.3|14654.3|14659.8|14655.8|14658.3|14654.3|0
1655272300000|2022-06-15 05:51:40|14656.7|14652.7|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|0
1655272310000|2022-06-15 05:51:50|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|2
1655272320000|2022-06-15 05:52:00|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|3
1655272330000|2022-06-15 05:52:10|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|14653.6|14649.6|8
1655272340000|2022-06-15 05:52:20|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|0
1655272350000|2022-06-15 05:52:30|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|6
1655272360000|2022-06-15 05:52:40|14652|14648|14652|14648|14653.6|14649.6|14652|14648|1
1655272370000|2022-06-15 05:52:50|14653.6|14649.6|14652|14648|14653.6|14649.6|14650.4|14646.4|1
1655272380000|2022-06-15 05:53:00|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|6
1655272390000|2022-06-15 05:53:10|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|10
1655272400000|2022-06-15 05:53:20|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|0
1655272410000|2022-06-15 05:53:30|14645.8|14641.8|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|9
1655272420000|2022-06-15 05:53:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|0
1655272450000|2022-06-15 05:54:10|||||||||3
1655272460000|2022-06-15 05:54:20|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|2
1655272470000|2022-06-15 05:54:30|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|3
1655272490000|2022-06-15 05:54:50|||||||||4
1655272500000|2022-06-15 05:55:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|5
1655272510000|2022-06-15 05:55:10|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|4
1655272520000|2022-06-15 05:55:20|14652|14648|14650.4|14646.4|14652|14648|14650.4|14646.4|8
1655272530000|2022-06-15 05:55:30|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|4
1655272540000|2022-06-15 05:55:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|0
1655272550000|2022-06-15 05:55:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|2
1655272570000|2022-06-15 05:56:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|4
1655272580000|2022-06-15 05:56:20|||||||||8
1655272590000|2022-06-15 05:56:30|14644.2|14640.2|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|10
1655272600000|2022-06-15 05:56:40|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|1
1655272610000|2022-06-15 05:56:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|4
1655272620000|2022-06-15 05:57:00|14652|14648|14656.7|14652.7|14656.7|14652.7|14652|14648|4
1655272630000|2022-06-15 05:57:10|14659.8|14655.8|14658.3|14654.3|14659.8|14655.8|14658.3|14654.3|12
1655272640000|2022-06-15 05:57:20|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|19
1655272650000|2022-06-15 05:57:30|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|8
1655272660000|2022-06-15 05:57:40|14662.9|14658.9|14664.5|14660.5|14666.1|14662.1|14661.4|14657.4|12
1655272670000|2022-06-15 05:57:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|0
1655272680000|2022-06-15 05:58:00|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|3
1655272690000|2022-06-15 05:58:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|4
1655272700000|2022-06-15 05:58:20|14670.8|14666.8|14666.1|14662.1|14670.8|14666.8|14666.1|14662.1|38
1655272710000|2022-06-15 05:58:30|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14666.1|14662.1|22
1655272730000|2022-06-15 05:58:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|10
1655272740000|2022-06-15 05:59:00|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|6
1655272750000|2022-06-15 05:59:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|8
1655272760000|2022-06-15 05:59:20|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|1
1655272780000|2022-06-15 05:59:40|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|2
1655272790000|2022-06-15 05:59:50|14673.9|14669.9|14667.6|14663.6|14673.9|14669.9|14667.6|14663.6|3
1655272800000|2022-06-15 06:00:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|4
1655272810000|2022-06-15 06:00:10|14667.6|14663.6|14673.9|14669.9|14675.4|14671.4|14666.1|14662.1|9
1655272820000|2022-06-15 06:00:20|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|3
1655272840000|2022-06-15 06:00:40|14677|14673|14675.4|14671.4|14677|14673|14673.9|14669.9|7
1655272860000|2022-06-15 06:01:00|14677|14673|14672.3|14668.3|14677|14673|14672.3|14668.3|16
1655272870000|2022-06-15 06:01:10|14675.4|14671.4|14670.8|14666.8|14675.4|14671.4|14669.2|14665.2|23
1655272880000|2022-06-15 06:01:20|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|1
1655272890000|2022-06-15 06:01:30|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|2
1655272900000|2022-06-15 06:01:40|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|9
1655272910000|2022-06-15 06:01:50|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14672.3|14668.3|3
1655272920000|2022-06-15 06:02:00|14675.4|14671.4|14675.4|14671.4|14677|14673|14675.4|14671.4|5
1655272930000|2022-06-15 06:02:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|4
1655272940000|2022-06-15 06:02:20|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|3
1655272950000|2022-06-15 06:02:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|5
1655272970000|2022-06-15 06:02:50|14680.1|14676.1|14675.4|14671.4|14680.1|14676.1|14675.4|14671.4|17
1655272980000|2022-06-15 06:03:00|14673.9|14669.9|14677|14673|14678.6|14674.6|14672.3|14668.3|12
1655272990000|2022-06-15 06:03:10|14678.6|14674.6|14677|14673|14678.6|14674.6|14677|14673|1
1655273000000|2022-06-15 06:03:20|14675.4|14671.4|14677|14673|14677|14673|14675.4|14671.4|1
1655273010000|2022-06-15 06:03:30|14675.4|14671.4|14677|14673|14677|14673|14675.4|14671.4|26
1655273020000|2022-06-15 06:03:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655273030000|2022-06-15 06:03:50|14673.9|14669.9|14669.2|14665.2|14673.9|14669.9|14666.1|14662.1|18
1655273040000|2022-06-15 06:04:00|14670.8|14666.8|14677|14673|14677|14673|14669.2|14665.2|53
1655273050000|2022-06-15 06:04:10|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|11
1655273060000|2022-06-15 06:04:20|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|2
1655273070000|2022-06-15 06:04:30|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|5
1655273080000|2022-06-15 06:04:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|1
1655273090000|2022-06-15 06:04:50|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|0
1655273100000|2022-06-15 06:05:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|0
1655273110000|2022-06-15 06:05:10|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|4
1655273120000|2022-06-15 06:05:20|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|3
1655273130000|2022-06-15 06:05:30|14675.4|14671.4|14677|14673|14677|14673|14675.4|14671.4|6
1655273140000|2022-06-15 06:05:40|14675.4|14671.4|14669.2|14665.2|14675.4|14671.4|14669.2|14665.2|5
1655273150000|2022-06-15 06:05:50|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|5
1655273160000|2022-06-15 06:06:00|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|3
1655273170000|2022-06-15 06:06:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|1
1655273180000|2022-06-15 06:06:20|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|2
1655273200000|2022-06-15 06:06:40|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|4
1655273210000|2022-06-15 06:06:50|14669.2|14665.2|14667.6|14663.6|14669.2|14665.2|14667.6|14663.6|2
1655273220000|2022-06-15 06:07:00|14669.2|14665.2|14670.8|14666.8|14670.8|14666.8|14669.2|14665.2|4
1655273230000|2022-06-15 06:07:10|14669.2|14665.2|14670.8|14666.8|14670.8|14666.8|14669.2|14665.2|3
1655273240000|2022-06-15 06:07:20|14672.3|14668.3|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|13
1655273250000|2022-06-15 06:07:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|1
1655273260000|2022-06-15 06:07:40|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|0
1655273270000|2022-06-15 06:07:50|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|0
1655273280000|2022-06-15 06:08:00|14677|14673|14677|14673|14677|14673|14677|14673|21
1655273290000|2022-06-15 06:08:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655273300000|2022-06-15 06:08:20|14680.1|14676.1|14683.3|14679.3|14683.3|14679.3|14680.1|14676.1|7
1655273310000|2022-06-15 06:08:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655273330000|2022-06-15 06:08:50|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|13
1655273340000|2022-06-15 06:09:00|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|13
1655273350000|2022-06-15 06:09:10|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|6
1655273360000|2022-06-15 06:09:20|14684.8|14680.8|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|21
1655273370000|2022-06-15 06:09:30|14687.9|14683.9|14687.9|14683.9|14692.6|14688.6|14684.8|14680.8|43
1655273380000|2022-06-15 06:09:40|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|0
1655273390000|2022-06-15 06:09:50|14689.5|14685.5|14684.8|14680.8|14691.1|14687.1|14684.8|14680.8|10
1655273400000|2022-06-15 06:10:00|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|14
1655273410000|2022-06-15 06:10:10|14684.8|14680.8|14675.4|14671.4|14684.8|14680.8|14675.4|14671.4|15
1655273420000|2022-06-15 06:10:20|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|3
1655273430000|2022-06-15 06:10:30|14673.9|14669.9|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|14
1655273440000|2022-06-15 06:10:40|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|9
1655273450000|2022-06-15 06:10:50|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|3
1655273460000|2022-06-15 06:11:00|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|5
1655273470000|2022-06-15 06:11:10|14669.2|14665.2|14673.9|14669.9|14675.4|14671.4|14669.2|14665.2|4
1655273480000|2022-06-15 06:11:20|14672.3|14668.3|14673.9|14669.9|14673.9|14669.9|14672.3|14668.3|5
1655273490000|2022-06-15 06:11:30|14675.4|14671.4|14677|14673|14678.6|14674.6|14675.4|14671.4|2
1655273500000|2022-06-15 06:11:40|14675.4|14671.4|14672.3|14668.3|14677|14673|14672.3|14668.3|2
1655273510000|2022-06-15 06:11:50|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|0
1655273520000|2022-06-15 06:12:00|14669.2|14665.2|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|1
1655273530000|2022-06-15 06:12:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|4
1655273540000|2022-06-15 06:12:20|14677|14673|14675.4|14671.4|14677|14673|14673.9|14669.9|5
1655273550000|2022-06-15 06:12:30|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|6
1655273560000|2022-06-15 06:12:40|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|0
1655273570000|2022-06-15 06:12:50|14670.8|14666.8|14672.3|14668.3|14675.4|14671.4|14670.8|14666.8|1
1655273580000|2022-06-15 06:13:00|14670.8|14666.8|14672.3|14668.3|14673.9|14669.9|14669.2|14665.2|10
1655273590000|2022-06-15 06:13:10|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|4
1655273600000|2022-06-15 06:13:20|14673.9|14669.9|14675.4|14671.4|14677|14673|14672.3|14668.3|2
1655273610000|2022-06-15 06:13:30|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|2
1655273620000|2022-06-15 06:13:40|14678.6|14674.6|14677|14673|14678.6|14674.6|14675.4|14671.4|30
1655273630000|2022-06-15 06:13:50|14675.4|14671.4|14677|14673|14678.6|14674.6|14675.4|14671.4|1
1655273640000|2022-06-15 06:14:00|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|3
1655273650000|2022-06-15 06:14:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|21
1655273660000|2022-06-15 06:14:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|2
1655273670000|2022-06-15 06:14:30|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|0
1655273680000|2022-06-15 06:14:40|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14669.2|14665.2|2
1655273700000|2022-06-15 06:15:00|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|1
1655273710000|2022-06-15 06:15:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|4
1655273720000|2022-06-15 06:15:20|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|0
1655273730000|2022-06-15 06:15:30|14677|14673|14672.3|14668.3|14677|14673|14669.2|14665.2|5
1655273740000|2022-06-15 06:15:40|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|5
1655273750000|2022-06-15 06:15:50|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|1
1655273760000|2022-06-15 06:16:00|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|6
1655273770000|2022-06-15 06:16:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|2
1655273780000|2022-06-15 06:16:20|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|2
1655273790000|2022-06-15 06:16:30|14677|14673|14677|14673|14677|14673|14677|14673|2
1655273800000|2022-06-15 06:16:40|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|2
1655273810000|2022-06-15 06:16:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|5
1655273820000|2022-06-15 06:17:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|4
1655273830000|2022-06-15 06:17:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|3
1655273840000|2022-06-15 06:17:20|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|4
1655273850000|2022-06-15 06:17:30|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|8
1655273860000|2022-06-15 06:17:40|14681.7|14677.7|14677|14673|14681.7|14677.7|14677|14673|4
1655273870000|2022-06-15 06:17:50|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|9
1655273880000|2022-06-15 06:18:00|14677|14673|14677|14673|14677|14673|14677|14673|2
1655273890000|2022-06-15 06:18:10|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14677|14673|2
1655273900000|2022-06-15 06:18:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14677|14673|4
1655273910000|2022-06-15 06:18:30|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|0
1655273920000|2022-06-15 06:18:40|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|2
1655273930000|2022-06-15 06:18:50|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|3
1655273940000|2022-06-15 06:19:00|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|7
1655273950000|2022-06-15 06:19:10|||||||||2
1655273960000|2022-06-15 06:19:20|14670.8|14666.8|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|7
1655273970000|2022-06-15 06:19:30|14669.2|14665.2|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|0
1655273980000|2022-06-15 06:19:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|11
1655273990000|2022-06-15 06:19:50|14672.3|14668.3|14672.3|14668.3|14673.9|14669.9|14669.2|14665.2|6
1655274000000|2022-06-15 06:20:00|14673.9|14669.9|14669.2|14665.2|14673.9|14669.9|14669.2|14665.2|2
1655274010000|2022-06-15 06:20:10|14666.1|14662.1|14667.6|14663.6|14667.6|14663.6|14664.5|14660.5|16
1655274020000|2022-06-15 06:20:20|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|1
1655274030000|2022-06-15 06:20:30|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|3
1655274040000|2022-06-15 06:20:40|14666.1|14662.1|14672.3|14668.3|14673.9|14669.9|14666.1|14662.1|10
1655274050000|2022-06-15 06:20:50|14673.9|14669.9|14673.9|14669.9|14675.4|14671.4|14673.9|14669.9|2
1655274060000|2022-06-15 06:21:00|14675.4|14671.4|14669.2|14665.2|14675.4|14671.4|14669.2|14665.2|5
1655274070000|2022-06-15 06:21:10|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|4
1655274080000|2022-06-15 06:21:20|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14677|14673|31
1655274090000|2022-06-15 06:21:30|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|15
1655274100000|2022-06-15 06:21:40|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|1
1655274110000|2022-06-15 06:21:50|14683.3|14679.3|14684.8|14680.8|14686.4|14682.4|14681.7|14677.7|8
1655274120000|2022-06-15 06:22:00|14687.9|14683.9|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|21
1655274130000|2022-06-15 06:22:10|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|11
1655274140000|2022-06-15 06:22:20|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|7
1655274150000|2022-06-15 06:22:30|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14698.9|14694.9|12
1655274160000|2022-06-15 06:22:40|14700.4|14696.4|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|6
1655274170000|2022-06-15 06:22:50|14695.8|14691.8|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|8
1655274180000|2022-06-15 06:23:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|6
1655274190000|2022-06-15 06:23:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|22
1655274200000|2022-06-15 06:23:20|||||||||10
1655274210000|2022-06-15 06:23:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|12
1655274220000|2022-06-15 06:23:40|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14692.6|14688.6|4
1655274230000|2022-06-15 06:23:50|14698.9|14694.9|14702|14698|14702|14698|14698.9|14694.9|3
1655274240000|2022-06-15 06:24:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14702|14698|2
1655274250000|2022-06-15 06:24:10|14700.4|14696.4|14698.9|14694.9|14700.4|14696.4|14698.9|14694.9|12
1655274260000|2022-06-15 06:24:20|14697.3|14693.3|14708.3|14704.3|14709.8|14705.8|14697.3|14693.3|23
1655274270000|2022-06-15 06:24:30|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|9
1655274280000|2022-06-15 06:24:40|14705.1|14701.1|14702|14698|14708.3|14704.3|14702|14698|52
1655274290000|2022-06-15 06:24:50|14700.4|14696.4|14697.3|14693.3|14705.1|14701.1|14695.8|14691.8|17
1655274300000|2022-06-15 06:25:00|14695.8|14691.8|14700.4|14696.4|14703.6|14699.6|14694.2|14690.2|29
1655274310000|2022-06-15 06:25:10|14702|14698|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|33
1655274320000|2022-06-15 06:25:20|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|30
1655274330000|2022-06-15 06:25:30|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|6
1655274340000|2022-06-15 06:25:40|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|3
1655274350000|2022-06-15 06:25:50|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14708.3|14704.3|9
1655274360000|2022-06-15 06:26:00|14711.4|14707.4|14714.5|14710.5|14716.1|14712.1|14709.8|14705.8|12
1655274370000|2022-06-15 06:26:10|14716.1|14712.1|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|9
1655274380000|2022-06-15 06:26:20|||||||||3
1655274390000|2022-06-15 06:26:30|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|2
1655274400000|2022-06-15 06:26:40|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|11
1655274410000|2022-06-15 06:26:50|14722.3|14718.3|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|39
1655274420000|2022-06-15 06:27:00|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|12
1655274430000|2022-06-15 06:27:10|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|14
1655274440000|2022-06-15 06:27:20|14720.8|14716.8|14712.9|14708.9|14722.3|14718.3|14711.4|14707.4|13
1655274450000|2022-06-15 06:27:30|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|19
1655274460000|2022-06-15 06:27:40|14714.5|14710.5|14711.4|14707.4|14716.1|14712.1|14709.8|14705.8|1
1655274470000|2022-06-15 06:27:50|14712.9|14708.9|14712.9|14708.9|14714.5|14710.5|14709.8|14705.8|2
1655274480000|2022-06-15 06:28:00|14711.4|14707.4|14706.7|14702.7|14712.9|14708.9|14706.7|14702.7|16
1655274490000|2022-06-15 06:28:10|14708.3|14704.3|14712.9|14708.9|14716.1|14712.1|14708.3|14704.3|8
1655274500000|2022-06-15 06:28:20|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14711.4|14707.4|7
1655274510000|2022-06-15 06:28:30|14714.5|14710.5|14716.1|14712.1|14717.6|14713.6|14714.5|14710.5|0
1655274520000|2022-06-15 06:28:40|14712.9|14708.9|14717.6|14713.6|14717.6|14713.6|14712.9|14708.9|7
1655274530000|2022-06-15 06:28:50|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|12
1655274540000|2022-06-15 06:29:00|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|19
1655274550000|2022-06-15 06:29:10|14723.9|14719.9|14725.4|14721.4|14728.6|14724.6|14723.9|14719.9|11
1655274560000|2022-06-15 06:29:20|14723.9|14719.9|14725.4|14721.4|14727|14723|14723.9|14719.9|2
1655274570000|2022-06-15 06:29:30|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|2
1655274580000|2022-06-15 06:29:40|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|4
1655274590000|2022-06-15 06:29:50|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|11
1655274600000|2022-06-15 06:30:00|14725.4|14721.4|14716.1|14712.1|14725.4|14721.4|14716.1|14712.1|29
1655274610000|2022-06-15 06:30:10|14717.6|14713.6|14709.8|14705.8|14719.2|14715.2|14709.8|14705.8|9
1655274620000|2022-06-15 06:30:20|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14708.3|14704.3|5
1655274630000|2022-06-15 06:30:30|14708.3|14704.3|14705.1|14701.1|14708.3|14704.3|14703.6|14699.6|16
1655274640000|2022-06-15 06:30:40|14703.6|14699.6|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|26
1655274650000|2022-06-15 06:30:50|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14694.2|14690.2|58
1655274660000|2022-06-15 06:31:00|14697.3|14693.3|14702|14698|14703.6|14699.6|14697.3|14693.3|32
1655274670000|2022-06-15 06:31:10|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|20
1655274680000|2022-06-15 06:31:20|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|18
1655274690000|2022-06-15 06:31:30|14702|14698|14706.7|14702.7|14706.7|14702.7|14702|14698|7
1655274700000|2022-06-15 06:31:40|14708.3|14704.3|14712.9|14708.9|14712.9|14708.9|14708.3|14704.3|10
1655274710000|2022-06-15 06:31:50|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|14
1655274720000|2022-06-15 06:32:00|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|9
1655274730000|2022-06-15 06:32:10|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|5
1655274740000|2022-06-15 06:32:20|14717.6|14713.6|14711.4|14707.4|14717.6|14713.6|14711.4|14707.4|0
1655274750000|2022-06-15 06:32:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|0
1655274760000|2022-06-15 06:32:40|14716.1|14712.1|14722.3|14718.3|14722.3|14718.3|14712.9|14708.9|4
1655274770000|2022-06-15 06:32:50|14723.9|14719.9|14725.4|14721.4|14727|14723|14722.3|14718.3|8
1655274780000|2022-06-15 06:33:00|14722.3|14718.3|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|26
1655274790000|2022-06-15 06:33:10|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|2
1655274800000|2022-06-15 06:33:20|14723.9|14719.9|14728.6|14724.6|14728.6|14724.6|14722.3|14718.3|12
1655274810000|2022-06-15 06:33:30|14727|14723|14725.4|14721.4|14727|14723|14722.3|14718.3|6
1655274820000|2022-06-15 06:33:40|14727|14723|14722.3|14718.3|14727|14723|14722.3|14718.3|4
1655274830000|2022-06-15 06:33:50|14720.8|14716.8|14720.8|14716.8|14722.3|14718.3|14720.8|14716.8|4
1655274840000|2022-06-15 06:34:00|14722.3|14718.3|14712.9|14708.9|14722.3|14718.3|14712.9|14708.9|14
1655274850000|2022-06-15 06:34:10|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|11
1655274870000|2022-06-15 06:34:30|||||||||10
1655274880000|2022-06-15 06:34:40|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|7
1655274890000|2022-06-15 06:34:50|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|11
1655274900000|2022-06-15 06:35:00|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|11
1655274910000|2022-06-15 06:35:10|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|1
1655274920000|2022-06-15 06:35:20|14720.8|14716.8|14722.3|14718.3|14723.9|14719.9|14720.8|14716.8|0
1655274930000|2022-06-15 06:35:30|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|0
1655274940000|2022-06-15 06:35:40|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|5
1655274950000|2022-06-15 06:35:50|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|4
1655274960000|2022-06-15 06:36:00|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14717.6|14713.6|14
1655274970000|2022-06-15 06:36:10|14720.8|14716.8|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|8
1655274980000|2022-06-15 06:36:20|14727|14723|14723.9|14719.9|14728.6|14724.6|14723.9|14719.9|18
1655274990000|2022-06-15 06:36:30|14722.3|14718.3|14719.2|14715.2|14725.4|14721.4|14719.2|14715.2|6
1655275000000|2022-06-15 06:36:40|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|7
1655275010000|2022-06-15 06:36:50|14720.8|14716.8|14722.3|14718.3|14723.9|14719.9|14720.8|14716.8|1
1655275020000|2022-06-15 06:37:00|14725.4|14721.4|14719.2|14715.2|14725.4|14721.4|14719.2|14715.2|6
1655275030000|2022-06-15 06:37:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|3
1655275040000|2022-06-15 06:37:20|14717.6|14713.6|14720.8|14716.8|14722.3|14718.3|14717.6|14713.6|5
1655275050000|2022-06-15 06:37:30|14722.3|14718.3|14720.8|14716.8|14725.4|14721.4|14720.8|14716.8|6
1655275060000|2022-06-15 06:37:40|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|0
1655275070000|2022-06-15 06:37:50|14719.2|14715.2|14717.6|14713.6|14722.3|14718.3|14716.1|14712.1|10
1655275080000|2022-06-15 06:38:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|4
1655275090000|2022-06-15 06:38:10|14720.8|14716.8|14714.5|14710.5|14722.3|14718.3|14712.9|14708.9|20
1655275100000|2022-06-15 06:38:20|14712.9|14708.9|14709.8|14705.8|14714.5|14710.5|14709.8|14705.8|43
1655275110000|2022-06-15 06:38:30|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|14
1655275120000|2022-06-15 06:38:40|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14703.6|14699.6|9
1655275130000|2022-06-15 06:38:50|14705.1|14701.1|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|12
1655275140000|2022-06-15 06:39:00|14703.6|14699.6|14702|14698|14703.6|14699.6|14700.4|14696.4|8
1655275150000|2022-06-15 06:39:10|14700.4|14696.4|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|17
1655275160000|2022-06-15 06:39:20|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|8
1655275170000|2022-06-15 06:39:30|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|9
1655275180000|2022-06-15 06:39:40|14708.3|14704.3|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|4
1655275190000|2022-06-15 06:39:50|14711.4|14707.4|14717.6|14713.6|14719.2|14715.2|14711.4|14707.4|5
1655275200000|2022-06-15 06:40:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|15
1655275210000|2022-06-15 06:40:10|14717.6|14713.6|14719.2|14715.2|14720.8|14716.8|14716.1|14712.1|2
1655275220000|2022-06-15 06:40:20|14717.6|14713.6|14719.2|14715.2|14722.3|14718.3|14717.6|14713.6|2
1655275230000|2022-06-15 06:40:30|14717.6|14713.6|14717.6|14713.6|14720.8|14716.8|14717.6|14713.6|0
1655275240000|2022-06-15 06:40:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|0
1655275250000|2022-06-15 06:40:50|14716.1|14712.1|14717.6|14713.6|14719.2|14715.2|14716.1|14712.1|7
1655275260000|2022-06-15 06:41:00|14716.1|14712.1|14717.6|14713.6|14717.6|14713.6|14716.1|14712.1|10
1655275270000|2022-06-15 06:41:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|0
1655275280000|2022-06-15 06:41:20|14716.1|14712.1|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|3
1655275290000|2022-06-15 06:41:30|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|0
1655275310000|2022-06-15 06:41:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|2
1655275320000|2022-06-15 06:42:00|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|3
1655275330000|2022-06-15 06:42:10|14719.2|14715.2|14714.5|14710.5|14719.2|14715.2|14712.9|14708.9|7
1655275340000|2022-06-15 06:42:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|8
1655275350000|2022-06-15 06:42:30|14712.9|14708.9|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|13
1655275360000|2022-06-15 06:42:40|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|3
1655275370000|2022-06-15 06:42:50|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|7
1655275380000|2022-06-15 06:43:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|6
1655275390000|2022-06-15 06:43:10|14720.8|14716.8|14716.1|14712.1|14720.8|14716.8|14716.1|14712.1|27
1655275400000|2022-06-15 06:43:20|14717.6|14713.6|14717.6|14713.6|14719.2|14715.2|14717.6|14713.6|10
1655275410000|2022-06-15 06:43:30|14719.2|14715.2|14717.6|14713.6|14719.2|14715.2|14716.1|14712.1|3
1655275420000|2022-06-15 06:43:40|14719.2|14715.2|14712.9|14708.9|14719.2|14715.2|14711.4|14707.4|4
1655275430000|2022-06-15 06:43:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|22
1655275440000|2022-06-15 06:44:00|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|10
1655275450000|2022-06-15 06:44:10|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|3
1655275470000|2022-06-15 06:44:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|4
1655275480000|2022-06-15 06:44:40|14717.6|14713.6|14719.2|14715.2|14720.8|14716.8|14716.1|14712.1|51
1655275490000|2022-06-15 06:44:50|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|1
1655275500000|2022-06-15 06:45:00|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|2
1655275510000|2022-06-15 06:45:10|||||||||2
1655275520000|2022-06-15 06:45:20|14717.6|14713.6|14712.9|14708.9|14717.6|14713.6|14712.9|14708.9|9
1655275530000|2022-06-15 06:45:30|14711.4|14707.4|14706.7|14702.7|14711.4|14707.4|14706.7|14702.7|1
1655275540000|2022-06-15 06:45:40|14708.3|14704.3|14711.4|14707.4|14711.4|14707.4|14706.7|14702.7|2
1655275550000|2022-06-15 06:45:50|14709.8|14705.8|14712.9|14708.9|14714.5|14710.5|14709.8|14705.8|0
1655275560000|2022-06-15 06:46:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|13
1655275570000|2022-06-15 06:46:10|||||||||3
1655275580000|2022-06-15 06:46:20|14714.5|14710.5|14711.4|14707.4|14714.5|14710.5|14711.4|14707.4|11
1655275590000|2022-06-15 06:46:30|14709.8|14705.8|14711.4|14707.4|14711.4|14707.4|14706.7|14702.7|4
1655275600000|2022-06-15 06:46:40|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|9
1655275610000|2022-06-15 06:46:50|14708.3|14704.3|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|15
1655275620000|2022-06-15 06:47:00|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|23
1655275630000|2022-06-15 06:47:10|14708.3|14704.3|14703.6|14699.6|14708.3|14704.3|14703.6|14699.6|3
1655275640000|2022-06-15 06:47:20|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|2
1655275650000|2022-06-15 06:47:30|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|0
1655275660000|2022-06-15 06:47:40|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|5
1655275670000|2022-06-15 06:47:50|14698.9|14694.9|14703.6|14699.6|14705.1|14701.1|14698.9|14694.9|13
1655275680000|2022-06-15 06:48:00|||||||||23
1655275690000|2022-06-15 06:48:10|14706.7|14702.7|14708.3|14704.3|14708.3|14704.3|14703.6|14699.6|7
1655275700000|2022-06-15 06:48:20|14706.7|14702.7|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|5
1655275720000|2022-06-15 06:48:40|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14711.4|14707.4|19
1655275730000|2022-06-15 06:48:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|6
1655275740000|2022-06-15 06:49:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|4
1655275750000|2022-06-15 06:49:10|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|8
1655275760000|2022-06-15 06:49:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|0
1655275770000|2022-06-15 06:49:30|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|2
1655275780000|2022-06-15 06:49:40|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14711.4|14707.4|0
1655275790000|2022-06-15 06:49:50|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|0
1655275800000|2022-06-15 06:50:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|10
1655275810000|2022-06-15 06:50:10|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|4
1655275820000|2022-06-15 06:50:20|14711.4|14707.4|14714.5|14710.5|14716.1|14712.1|14709.8|14705.8|8
1655275830000|2022-06-15 06:50:30|14712.9|14708.9|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|0
1655275840000|2022-06-15 06:50:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|3
1655275850000|2022-06-15 06:50:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|2
1655275860000|2022-06-15 06:51:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|1
1655275870000|2022-06-15 06:51:10|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|1
1655275880000|2022-06-15 06:51:20|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|2
1655275890000|2022-06-15 06:51:30|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|8
1655275900000|2022-06-15 06:51:40|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|10
1655275910000|2022-06-15 06:51:50|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|1
1655275920000|2022-06-15 06:52:00|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|4
1655275930000|2022-06-15 06:52:10|14709.8|14705.8|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|1
1655275940000|2022-06-15 06:52:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|1
1655275950000|2022-06-15 06:52:30|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|10
1655275960000|2022-06-15 06:52:40|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|14
1655275970000|2022-06-15 06:52:50|14723.9|14719.9|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|11
1655275980000|2022-06-15 06:53:00|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|25
1655275990000|2022-06-15 06:53:10|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|5
1655276000000|2022-06-15 06:53:20|14722.3|14718.3|14725.4|14721.4|14727|14723|14722.3|14718.3|29
1655276010000|2022-06-15 06:53:30|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|18
1655276020000|2022-06-15 06:53:40|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|15
1655276030000|2022-06-15 06:53:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|33
1655276040000|2022-06-15 06:54:00|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|27
1655276050000|2022-06-15 06:54:10|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|5
1655276060000|2022-06-15 06:54:20|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|8
1655276070000|2022-06-15 06:54:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|19
1655276080000|2022-06-15 06:54:40|14720.8|14716.8|14717.6|14713.6|14720.8|14716.8|14716.1|14712.1|13
1655276090000|2022-06-15 06:54:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|8
1655276100000|2022-06-15 06:55:00|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|2
1655276110000|2022-06-15 06:55:10|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|1
1655276120000|2022-06-15 06:55:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|1
1655276130000|2022-06-15 06:55:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|8
1655276140000|2022-06-15 06:55:40|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|16
1655276150000|2022-06-15 06:55:50|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|10
1655276160000|2022-06-15 06:56:00|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|6
1655276170000|2022-06-15 06:56:10|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|5
1655276180000|2022-06-15 06:56:20|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|15
1655276190000|2022-06-15 06:56:30|14727|14723|14727|14723|14727|14723|14727|14723|4
1655276200000|2022-06-15 06:56:40|14728.6|14724.6|14727|14723|14728.6|14724.6|14725.4|14721.4|10
1655276210000|2022-06-15 06:56:50|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|4
1655276220000|2022-06-15 06:57:00|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|11
1655276230000|2022-06-15 06:57:10|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|0
1655276240000|2022-06-15 06:57:20|14728.6|14724.6|14727|14723|14728.6|14724.6|14725.4|14721.4|9
1655276250000|2022-06-15 06:57:30|14728.6|14724.6|14730.1|14726.1|14730.1|14726.1|14727|14723|1
1655276260000|2022-06-15 06:57:40|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|13
1655276270000|2022-06-15 06:57:50|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|2
1655276280000|2022-06-15 06:58:00|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|6
1655276290000|2022-06-15 06:58:10|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|0
1655276300000|2022-06-15 06:58:20|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|2
1655276310000|2022-06-15 06:58:30|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|10
1655276320000|2022-06-15 06:58:40|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|1
1655276330000|2022-06-15 06:58:50|14719.2|14715.2|14734.8|14730.8|14734.8|14730.8|14719.2|14715.2|19
1655276340000|2022-06-15 06:59:00|14737.9|14733.9|14733.3|14729.3|14737.9|14733.9|14733.3|14729.3|8
1655276350000|2022-06-15 06:59:10|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14733.3|14729.3|5
1655276360000|2022-06-15 06:59:20|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|10
1655276370000|2022-06-15 06:59:30|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|15
1655276380000|2022-06-15 06:59:40|14742.6|14738.6|14739.5|14735.5|14742.6|14738.6|14739.5|14735.5|5
1655276390000|2022-06-15 06:59:50|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|6
1655276400000|2022-06-15 07:00:00|14739.5|14735.5|14734.8|14730.8|14744.2|14740.2|14734.8|14730.8|41
1655276410000|2022-06-15 07:00:10|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14725.4|14721.4|24
1655276420000|2022-06-15 07:00:20|14734.8|14730.8|14748.9|14744.9|14750.4|14746.4|14734.8|14730.8|28
1655276430000|2022-06-15 07:00:30|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|13
1655276440000|2022-06-15 07:00:40|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|5
1655276450000|2022-06-15 07:00:50|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|1
1655276460000|2022-06-15 07:01:00|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|8
1655276470000|2022-06-15 07:01:10|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|7
1655276480000|2022-06-15 07:01:20|14741.1|14737.1|14744.2|14740.2|14745.8|14741.8|14741.1|14737.1|41
1655276490000|2022-06-15 07:01:30|14745.8|14741.8|14750.4|14746.4|14753.6|14749.6|14744.2|14740.2|16
1655276500000|2022-06-15 07:01:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|7
1655276510000|2022-06-15 07:01:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|10
1655276520000|2022-06-15 07:02:00|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14744.2|14740.2|22
1655276530000|2022-06-15 07:02:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|15
1655276540000|2022-06-15 07:02:20|14752|14748|14748.9|14744.9|14752|14748|14747.3|14743.3|4
1655276550000|2022-06-15 07:02:30|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|4
1655276560000|2022-06-15 07:02:40|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|10
1655276570000|2022-06-15 07:02:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|4
1655276580000|2022-06-15 07:03:00|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14737.9|14733.9|11
1655276590000|2022-06-15 07:03:10|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|13
1655276600000|2022-06-15 07:03:20|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|6
1655276610000|2022-06-15 07:03:30|14742.6|14738.6|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|10
1655276620000|2022-06-15 07:03:40|14747.3|14743.3|14748.9|14744.9|14750.4|14746.4|14744.2|14740.2|9
1655276630000|2022-06-15 07:03:50|14747.3|14743.3|14748.9|14744.9|14748.9|14744.9|14747.3|14743.3|2
1655276640000|2022-06-15 07:04:00|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|8
1655276650000|2022-06-15 07:04:10|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14737.9|14733.9|3
1655276660000|2022-06-15 07:04:20|14737.9|14733.9|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|18
1655276670000|2022-06-15 07:04:30|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|7
1655276680000|2022-06-15 07:04:40|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|5
1655276690000|2022-06-15 07:04:50|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|10
1655276700000|2022-06-15 07:05:00|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14733.3|14729.3|6
1655276710000|2022-06-15 07:05:10|14733.3|14729.3|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|15
1655276720000|2022-06-15 07:05:20|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14736.4|14732.4|13
1655276730000|2022-06-15 07:05:30|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|29
1655276740000|2022-06-15 07:05:40|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|17
1655276750000|2022-06-15 07:05:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|3
1655276760000|2022-06-15 07:06:00|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|9
1655276770000|2022-06-15 07:06:10|14752|14748|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|18
1655276780000|2022-06-15 07:06:20|14747.3|14743.3|14756.7|14752.7|14756.7|14752.7|14747.3|14743.3|63
1655276790000|2022-06-15 07:06:30|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|16
1655276800000|2022-06-15 07:06:40|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|27
1655276810000|2022-06-15 07:06:50|14748.9|14744.9|14756.7|14752.7|14759.8|14755.8|14747.3|14743.3|23
1655276820000|2022-06-15 07:07:00|14758.3|14754.3|14747.3|14743.3|14758.3|14754.3|14747.3|14743.3|14
1655276830000|2022-06-15 07:07:10|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|1
1655276840000|2022-06-15 07:07:20|14745.8|14741.8|14752|14748|14752|14748|14742.6|14738.6|3
1655276850000|2022-06-15 07:07:30|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|3
1655276860000|2022-06-15 07:07:40|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|26
1655276870000|2022-06-15 07:07:50|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14734.8|14730.8|27
1655276880000|2022-06-15 07:08:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|34
1655276890000|2022-06-15 07:08:10|14737.9|14733.9|14736.4|14732.4|14739.5|14735.5|14736.4|14732.4|5
1655276900000|2022-06-15 07:08:20|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|3
1655276910000|2022-06-15 07:08:30|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14736.4|14732.4|6
1655276920000|2022-06-15 07:08:40|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|0
1655276930000|2022-06-15 07:08:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|2
1655276940000|2022-06-15 07:09:00|14739.5|14735.5|14731.7|14727.7|14739.5|14735.5|14731.7|14727.7|4
1655276950000|2022-06-15 07:09:10|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14728.6|14724.6|18
1655276960000|2022-06-15 07:09:20|14728.6|14724.6|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|7
1655276970000|2022-06-15 07:09:30|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|12
1655276980000|2022-06-15 07:09:40|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|11
1655276990000|2022-06-15 07:09:50|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|6
1655277000000|2022-06-15 07:10:00|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|11
1655277010000|2022-06-15 07:10:10|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|3
1655277020000|2022-06-15 07:10:20|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|6
1655277030000|2022-06-15 07:10:30|14736.4|14732.4|14728.6|14724.6|14736.4|14732.4|14728.6|14724.6|4
1655277040000|2022-06-15 07:10:40|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|15
1655277050000|2022-06-15 07:10:50|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14728.6|14724.6|17
1655277060000|2022-06-15 07:11:00|14741.1|14737.1|14733.3|14729.3|14741.1|14737.1|14733.3|14729.3|13
1655277070000|2022-06-15 07:11:10|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|6
1655277080000|2022-06-15 07:11:20|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|3
1655277090000|2022-06-15 07:11:30|14730.1|14726.1|14734.8|14730.8|14734.8|14730.8|14730.1|14726.1|16
1655277100000|2022-06-15 07:11:40|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14730.1|14726.1|11
1655277110000|2022-06-15 07:11:50|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|7
1655277120000|2022-06-15 07:12:00|14730.1|14726.1|14730.1|14726.1|14731.7|14727.7|14728.6|14724.6|4
1655277130000|2022-06-15 07:12:10|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|15
1655277140000|2022-06-15 07:12:20|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|2
1655277150000|2022-06-15 07:12:30|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|8
1655277160000|2022-06-15 07:12:40|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|2
1655277170000|2022-06-15 07:12:50|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|18
1655277180000|2022-06-15 07:13:00|14722.3|14718.3|14725.4|14721.4|14728.6|14724.6|14722.3|14718.3|18
1655277190000|2022-06-15 07:13:10|14727|14723|14730.1|14726.1|14731.7|14727.7|14727|14723|9
1655277200000|2022-06-15 07:13:20|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|11
1655277210000|2022-06-15 07:13:30|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|16
1655277220000|2022-06-15 07:13:40|14745.8|14741.8|14750.4|14746.4|14750.4|14746.4|14744.2|14740.2|11
1655277230000|2022-06-15 07:13:50|14752|14748|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|2
1655277240000|2022-06-15 07:14:00|14755.1|14751.1|14752|14748|14755.1|14751.1|14747.3|14743.3|34
1655277250000|2022-06-15 07:14:10|14753.6|14749.6|14752|14748|14753.6|14749.6|14750.4|14746.4|12
1655277260000|2022-06-15 07:14:20|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|1
1655277270000|2022-06-15 07:14:30|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|35
1655277280000|2022-06-15 07:14:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|6
1655277290000|2022-06-15 07:14:50|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|63
1655277300000|2022-06-15 07:15:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|14
1655277310000|2022-06-15 07:15:10|14762.9|14758.9|14759.8|14755.8|14764.5|14760.5|14758.3|14754.3|57
1655277320000|2022-06-15 07:15:20|14758.3|14754.3|14761.4|14757.4|14762.9|14758.9|14758.3|14754.3|5
1655277330000|2022-06-15 07:15:30|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|17
1655277340000|2022-06-15 07:15:40|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|17
1655277350000|2022-06-15 07:15:50|14761.4|14757.4|14764.5|14760.5|14764.5|14760.5|14761.4|14757.4|14
1655277360000|2022-06-15 07:16:00|14762.9|14758.9|14759.8|14755.8|14766.1|14762.1|14758.3|14754.3|39
1655277370000|2022-06-15 07:16:10|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14753.6|14749.6|4
1655277380000|2022-06-15 07:16:20|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|17
1655277390000|2022-06-15 07:16:30|14764.5|14760.5|14766.1|14762.1|14769.2|14765.2|14764.5|14760.5|1
1655277400000|2022-06-15 07:16:40|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14764.5|14760.5|4
1655277410000|2022-06-15 07:16:50|14767.6|14763.6|14772.3|14768.3|14772.3|14768.3|14767.6|14763.6|24
1655277420000|2022-06-15 07:17:00|14770.8|14766.8|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|4
1655277430000|2022-06-15 07:17:10|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14767.6|14763.6|15
1655277440000|2022-06-15 07:17:20|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|11
1655277450000|2022-06-15 07:17:30|14773.9|14769.9|14772.3|14768.3|14777|14773|14772.3|14768.3|20
1655277460000|2022-06-15 07:17:40|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|7
1655277470000|2022-06-15 07:17:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|0
1655277480000|2022-06-15 07:18:00|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14770.8|14766.8|8
1655277490000|2022-06-15 07:18:10|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|27
1655277500000|2022-06-15 07:18:20|14773.9|14769.9|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|6
1655277510000|2022-06-15 07:18:30|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|4
1655277520000|2022-06-15 07:18:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|3
1655277530000|2022-06-15 07:18:50|14777|14773|14778.6|14774.6|14781.7|14777.7|14777|14773|6
1655277540000|2022-06-15 07:19:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|29
1655277550000|2022-06-15 07:19:10|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|13
1655277560000|2022-06-15 07:19:20|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|7
1655277570000|2022-06-15 07:19:30|||||||||14
1655277580000|2022-06-15 07:19:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|23
1655277590000|2022-06-15 07:19:50|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14783.3|14779.3|17
1655277600000|2022-06-15 07:20:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|15
1655277610000|2022-06-15 07:20:10|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|26
1655277620000|2022-06-15 07:20:20|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|14
1655277630000|2022-06-15 07:20:30|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|6
1655277640000|2022-06-15 07:20:40|14781.7|14777.7|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|13
1655277650000|2022-06-15 07:20:50|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|3
1655277660000|2022-06-15 07:21:00|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|13
1655277670000|2022-06-15 07:21:10|14780.1|14776.1|14781.7|14777.7|14784.8|14780.8|14780.1|14776.1|3
1655277680000|2022-06-15 07:21:20|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|3
1655277690000|2022-06-15 07:21:30|14777|14773|14772.3|14768.3|14777|14773|14772.3|14768.3|19
1655277700000|2022-06-15 07:21:40|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|0
1655277710000|2022-06-15 07:21:50|14770.8|14766.8|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|21
1655277720000|2022-06-15 07:22:00|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|5
1655277730000|2022-06-15 07:22:10|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|1
1655277740000|2022-06-15 07:22:20|14759.8|14755.8|14756.7|14752.7|14761.4|14757.4|14756.7|14752.7|14
1655277750000|2022-06-15 07:22:30|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|6
1655277760000|2022-06-15 07:22:40|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|15
1655277770000|2022-06-15 07:22:50|14759.8|14755.8|14758.3|14754.3|14761.4|14757.4|14756.7|14752.7|4
1655277780000|2022-06-15 07:23:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|6
1655277790000|2022-06-15 07:23:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|2
1655277800000|2022-06-15 07:23:20|14761.4|14757.4|14762.9|14758.9|14764.5|14760.5|14761.4|14757.4|6
1655277820000|2022-06-15 07:23:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|2
1655277830000|2022-06-15 07:23:50|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|0
1655277840000|2022-06-15 07:24:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|5
1655277850000|2022-06-15 07:24:10|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|7
1655277860000|2022-06-15 07:24:20|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|3
1655277870000|2022-06-15 07:24:30|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|2
1655277890000|2022-06-15 07:24:50|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|2
1655277900000|2022-06-15 07:25:00|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14761.4|14757.4|7
1655277910000|2022-06-15 07:25:10|14764.5|14760.5|14759.8|14755.8|14764.5|14760.5|14759.8|14755.8|3
1655277920000|2022-06-15 07:25:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|8
1655277930000|2022-06-15 07:25:30|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14755.1|14751.1|4
1655277940000|2022-06-15 07:25:40|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|7
1655277950000|2022-06-15 07:25:50|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|13
1655277960000|2022-06-15 07:26:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|1
1655277970000|2022-06-15 07:26:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|3
1655277980000|2022-06-15 07:26:20|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|1
1655277990000|2022-06-15 07:26:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|5
1655278000000|2022-06-15 07:26:40|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|5
1655278010000|2022-06-15 07:26:50|14764.5|14760.5|14759.8|14755.8|14764.5|14760.5|14759.8|14755.8|1
1655278020000|2022-06-15 07:27:00|||||||||2
1655278030000|2022-06-15 07:27:10|14758.3|14754.3|14755.1|14751.1|14758.3|14754.3|14752|14748|17
1655278040000|2022-06-15 07:27:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|12
1655278050000|2022-06-15 07:27:30|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|21
1655278060000|2022-06-15 07:27:40|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|1
1655278070000|2022-06-15 07:27:50|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14748.9|14744.9|2
1655278080000|2022-06-15 07:28:00|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|9
1655278090000|2022-06-15 07:28:10|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|6
1655278100000|2022-06-15 07:28:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|10
1655278110000|2022-06-15 07:28:30|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|0
1655278120000|2022-06-15 07:28:40|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|0
1655278130000|2022-06-15 07:28:50|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14745.8|14741.8|5
1655278140000|2022-06-15 07:29:00|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|4
1655278150000|2022-06-15 07:29:10|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|1
1655278160000|2022-06-15 07:29:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|3
1655278170000|2022-06-15 07:29:30|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|9
1655278180000|2022-06-15 07:29:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|1
1655278190000|2022-06-15 07:29:50|||||||||3
1655278200000|2022-06-15 07:30:00|14748.9|14744.9|14744.2|14740.2|14750.4|14746.4|14742.6|14738.6|3
1655278210000|2022-06-15 07:30:10|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|11
1655278220000|2022-06-15 07:30:20|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|16
1655278230000|2022-06-15 07:30:30|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|10
1655278240000|2022-06-15 07:30:40|14739.5|14735.5|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|8
1655278250000|2022-06-15 07:30:50|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|12
1655278260000|2022-06-15 07:31:00|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|0
1655278270000|2022-06-15 07:31:10|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|6
1655278280000|2022-06-15 07:31:20|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|9
1655278290000|2022-06-15 07:31:30|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|4
1655278300000|2022-06-15 07:31:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|4
1655278310000|2022-06-15 07:31:50|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|0
1655278320000|2022-06-15 07:32:00|14736.4|14732.4|14731.7|14727.7|14736.4|14732.4|14731.7|14727.7|34
1655278330000|2022-06-15 07:32:10|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|2
1655278340000|2022-06-15 07:32:20|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|5
1655278350000|2022-06-15 07:32:30|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|10
1655278360000|2022-06-15 07:32:40|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|6
1655278370000|2022-06-15 07:32:50|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|3
1655278380000|2022-06-15 07:33:00|14741.1|14737.1|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|21
1655278390000|2022-06-15 07:33:10|||||||||1
1655278400000|2022-06-15 07:33:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|13
1655278410000|2022-06-15 07:33:30|14748.9|14744.9|14750.4|14746.4|14753.6|14749.6|14748.9|14744.9|16
1655278420000|2022-06-15 07:33:40|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|22
1655278430000|2022-06-15 07:33:50|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|6
1655278440000|2022-06-15 07:34:00|14742.6|14738.6|14737.9|14733.9|14744.2|14740.2|14737.9|14733.9|17
1655278450000|2022-06-15 07:34:10|14739.5|14735.5|14747.3|14743.3|14747.3|14743.3|14739.5|14735.5|3
1655278460000|2022-06-15 07:34:20|14748.9|14744.9|14753.6|14749.6|14753.6|14749.6|14748.9|14744.9|9
1655278470000|2022-06-15 07:34:30|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|33
1655278480000|2022-06-15 07:34:40|14748.9|14744.9|14744.2|14740.2|14748.9|14744.9|14744.2|14740.2|12
1655278490000|2022-06-15 07:34:50|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|4
1655278500000|2022-06-15 07:35:00|14742.6|14738.6|14742.6|14738.6|14744.2|14740.2|14741.1|14737.1|20
1655278510000|2022-06-15 07:35:10|14741.1|14737.1|14742.6|14738.6|14742.6|14738.6|14737.9|14733.9|9
1655278520000|2022-06-15 07:35:20|14741.1|14737.1|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|11
1655278530000|2022-06-15 07:35:30|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|10
1655278540000|2022-06-15 07:35:40|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|4
1655278550000|2022-06-15 07:35:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|8
1655278560000|2022-06-15 07:36:00|14745.8|14741.8|14737.9|14733.9|14747.3|14743.3|14737.9|14733.9|79
1655278570000|2022-06-15 07:36:10|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|4
1655278580000|2022-06-15 07:36:20|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|4
1655278590000|2022-06-15 07:36:30|14737.9|14733.9|14734.8|14730.8|14739.5|14735.5|14734.8|14730.8|10
1655278600000|2022-06-15 07:36:40|14736.4|14732.4|14731.7|14727.7|14739.5|14735.5|14731.7|14727.7|5
1655278610000|2022-06-15 07:36:50|14733.3|14729.3|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|15
1655278620000|2022-06-15 07:37:00|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|9
1655278630000|2022-06-15 07:37:10|14727|14723|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|40
1655278640000|2022-06-15 07:37:20|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14723.9|14719.9|18
1655278650000|2022-06-15 07:37:30|14728.6|14724.6|14733.3|14729.3|14733.3|14729.3|14728.6|14724.6|23
1655278660000|2022-06-15 07:37:40|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|4
1655278670000|2022-06-15 07:37:50|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|5
1655278680000|2022-06-15 07:38:00|14731.7|14727.7|14730.1|14726.1|14731.7|14727.7|14730.1|14726.1|15
1655278690000|2022-06-15 07:38:10|14731.7|14727.7|14725.4|14721.4|14731.7|14727.7|14725.4|14721.4|26
1655278700000|2022-06-15 07:38:20|14727|14723|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|5
1655278720000|2022-06-15 07:38:40|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14731.7|14727.7|1
1655278730000|2022-06-15 07:38:50|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14730.1|14726.1|3
1655278740000|2022-06-15 07:39:00|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|14728.6|14724.6|5
1655278750000|2022-06-15 07:39:10|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|2
1655278760000|2022-06-15 07:39:20|14727|14723|14725.4|14721.4|14728.6|14724.6|14720.8|14716.8|7
1655278770000|2022-06-15 07:39:30|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|2
1655278780000|2022-06-15 07:39:40|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|0
1655278790000|2022-06-15 07:39:50|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|3
1655278800000|2022-06-15 07:40:00|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|7
1655278820000|2022-06-15 07:40:20|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|6
1655278830000|2022-06-15 07:40:30|14736.4|14732.4|14739.5|14735.5|14739.5|14735.5|14736.4|14732.4|4
1655278840000|2022-06-15 07:40:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|0
1655278850000|2022-06-15 07:40:50|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|10
1655278860000|2022-06-15 07:41:00|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|3
1655278870000|2022-06-15 07:41:10|14734.8|14730.8|14736.4|14732.4|14737.9|14733.9|14734.8|14730.8|7
1655278880000|2022-06-15 07:41:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|0
1655278890000|2022-06-15 07:41:30|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|5
1655278900000|2022-06-15 07:41:40|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|4
1655278910000|2022-06-15 07:41:50|14739.5|14735.5|14742.6|14738.6|14744.2|14740.2|14737.9|14733.9|8
1655278920000|2022-06-15 07:42:00|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|5
1655278950000|2022-06-15 07:42:30|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|5
1655278970000|2022-06-15 07:42:50|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|29
1655278990000|2022-06-15 07:43:10|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|3
1655279000000|2022-06-15 07:43:20|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|10
1655279010000|2022-06-15 07:43:30|14736.4|14732.4|14737.9|14733.9|14739.5|14735.5|14736.4|14732.4|42
1655279020000|2022-06-15 07:43:40|||||||||2
1655279030000|2022-06-15 07:43:50|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|14734.8|14730.8|6
1655279040000|2022-06-15 07:44:00|14737.9|14733.9|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|20
1655279050000|2022-06-15 07:44:10|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|2
1655279060000|2022-06-15 07:44:20|||||||||4
1655279070000|2022-06-15 07:44:30|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|0
1655279080000|2022-06-15 07:44:40|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|14728.6|14724.6|8
1655279090000|2022-06-15 07:44:50|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14727|14723|16
1655279100000|2022-06-15 07:45:00|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|4
1655279110000|2022-06-15 07:45:10|14727|14723|14730.1|14726.1|14730.1|14726.1|14727|14723|17
1655279120000|2022-06-15 07:45:20|14728.6|14724.6|14722.3|14718.3|14730.1|14726.1|14722.3|14718.3|23
1655279130000|2022-06-15 07:45:30|14723.9|14719.9|14719.2|14715.2|14723.9|14719.9|14719.2|14715.2|15
1655279140000|2022-06-15 07:45:40|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|17
1655279150000|2022-06-15 07:45:50|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|10
1655279160000|2022-06-15 07:46:00|14717.6|14713.6|14717.6|14713.6|14719.2|14715.2|14716.1|14712.1|9
1655279170000|2022-06-15 07:46:10|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|12
1655279180000|2022-06-15 07:46:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|16
1655279190000|2022-06-15 07:46:30|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|1
1655279200000|2022-06-15 07:46:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14
1655279210000|2022-06-15 07:46:50|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|3
1655279220000|2022-06-15 07:47:00|14717.6|14713.6|14708.3|14704.3|14722.3|14718.3|14708.3|14704.3|35
1655279230000|2022-06-15 07:47:10|14706.7|14702.7|14692.6|14688.6|14706.7|14702.7|14687.9|14683.9|78
1655279240000|2022-06-15 07:47:20|14694.2|14690.2|14684.8|14680.8|14695.8|14691.8|14680.1|14676.1|78
1655279250000|2022-06-15 07:47:30|14683.3|14679.3|14697.3|14693.3|14697.3|14693.3|14683.3|14679.3|46
1655279260000|2022-06-15 07:47:40|14695.8|14691.8|14691.1|14687.1|14697.3|14693.3|14689.5|14685.5|23
1655279270000|2022-06-15 07:47:50|14694.2|14690.2|14687.9|14683.9|14697.3|14693.3|14684.8|14680.8|20
1655279280000|2022-06-15 07:48:00|14689.5|14685.5|14684.8|14680.8|14697.3|14693.3|14684.8|14680.8|33
1655279290000|2022-06-15 07:48:10|14687.9|14683.9|14687.9|14683.9|14695.8|14691.8|14687.9|14683.9|17
1655279300000|2022-06-15 07:48:20|14686.4|14682.4|14687.9|14683.9|14689.5|14685.5|14684.8|14680.8|8
1655279310000|2022-06-15 07:48:30|14686.4|14682.4|14672.3|14668.3|14691.1|14687.1|14669.2|14665.2|42
1655279320000|2022-06-15 07:48:40|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14669.2|14665.2|23
1655279330000|2022-06-15 07:48:50|14675.4|14671.4|14672.3|14668.3|14680.1|14676.1|14672.3|14668.3|25
1655279340000|2022-06-15 07:49:00|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|27
1655279350000|2022-06-15 07:49:10|14677|14673|14684.8|14680.8|14687.9|14683.9|14677|14673|24
1655279360000|2022-06-15 07:49:20|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14686.4|14682.4|27
1655279370000|2022-06-15 07:49:30|14686.4|14682.4|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|14
1655279380000|2022-06-15 07:49:40|14683.3|14679.3|14686.4|14682.4|14687.9|14683.9|14681.7|14677.7|9
1655279390000|2022-06-15 07:49:50|14687.9|14683.9|14686.4|14682.4|14689.5|14685.5|14684.8|14680.8|19
1655279400000|2022-06-15 07:50:00|14684.8|14680.8|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|14
1655279410000|2022-06-15 07:50:10|14692.6|14688.6|14695.8|14691.8|14695.8|14691.8|14692.6|14688.6|27
1655279420000|2022-06-15 07:50:20|14694.2|14690.2|14687.9|14683.9|14694.2|14690.2|14686.4|14682.4|15
1655279430000|2022-06-15 07:50:30|14689.5|14685.5|14692.6|14688.6|14694.2|14690.2|14687.9|14683.9|3
1655279440000|2022-06-15 07:50:40|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|11
1655279450000|2022-06-15 07:50:50|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|55
1655279460000|2022-06-15 07:51:00|14686.4|14682.4|14678.6|14674.6|14686.4|14682.4|14678.6|14674.6|7
1655279470000|2022-06-15 07:51:10|14677|14673|14684.8|14680.8|14684.8|14680.8|14677|14673|4
1655279480000|2022-06-15 07:51:20|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|3
1655279490000|2022-06-15 07:51:30|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14678.6|14674.6|5
1655279500000|2022-06-15 07:51:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|3
1655279510000|2022-06-15 07:51:50|14687.9|14683.9|14678.6|14674.6|14687.9|14683.9|14678.6|14674.6|14
1655279520000|2022-06-15 07:52:00|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|16
1655279530000|2022-06-15 07:52:10|14677|14673|14684.8|14680.8|14684.8|14680.8|14675.4|14671.4|3
1655279540000|2022-06-15 07:52:20|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|1
1655279550000|2022-06-15 07:52:30|14683.3|14679.3|14684.8|14680.8|14687.9|14683.9|14683.3|14679.3|3
1655279560000|2022-06-15 07:52:40|14683.3|14679.3|14689.5|14685.5|14691.1|14687.1|14683.3|14679.3|7
1655279570000|2022-06-15 07:52:50|14687.9|14683.9|14695.8|14691.8|14695.8|14691.8|14687.9|14683.9|13
1655279580000|2022-06-15 07:53:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|14
1655279590000|2022-06-15 07:53:10|14700.4|14696.4|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|10
1655279600000|2022-06-15 07:53:20|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14692.6|14688.6|8
1655279610000|2022-06-15 07:53:30|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|4
1655279620000|2022-06-15 07:53:40|14695.8|14691.8|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|6
1655279630000|2022-06-15 07:53:50|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14692.6|14688.6|5
1655279640000|2022-06-15 07:54:00|14695.8|14691.8|14697.3|14693.3|14698.9|14694.9|14694.2|14690.2|4
1655279650000|2022-06-15 07:54:10|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|5
1655279660000|2022-06-15 07:54:20|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|8
1655279670000|2022-06-15 07:54:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|6
1655279680000|2022-06-15 07:54:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|4
1655279690000|2022-06-15 07:54:50|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|4
1655279700000|2022-06-15 07:55:00|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|6
1655279710000|2022-06-15 07:55:10|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|11
1655279720000|2022-06-15 07:55:20|14702|14698|14700.4|14696.4|14702|14698|14697.3|14693.3|7
1655279730000|2022-06-15 07:55:30|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|6
1655279740000|2022-06-15 07:55:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|1
1655279750000|2022-06-15 07:55:50|14698.9|14694.9|14698.9|14694.9|14703.6|14699.6|14697.3|14693.3|13
1655279760000|2022-06-15 07:56:00|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|1
1655279770000|2022-06-15 07:56:10|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|2
1655279780000|2022-06-15 07:56:20|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|3
1655279790000|2022-06-15 07:56:30|14698.9|14694.9|14702|14698|14703.6|14699.6|14698.9|14694.9|6
1655279800000|2022-06-15 07:56:40|14700.4|14696.4|14703.6|14699.6|14705.1|14701.1|14700.4|14696.4|2
1655279810000|2022-06-15 07:56:50|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|4
1655279820000|2022-06-15 07:57:00|14705.1|14701.1|14697.3|14693.3|14705.1|14701.1|14697.3|14693.3|2
1655279830000|2022-06-15 07:57:10|14698.9|14694.9|14691.1|14687.1|14698.9|14694.9|14691.1|14687.1|70
1655279840000|2022-06-15 07:57:20|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|5
1655279850000|2022-06-15 07:57:30|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|10
1655279860000|2022-06-15 07:57:40|14687.9|14683.9|14686.4|14682.4|14691.1|14687.1|14684.8|14680.8|14
1655279870000|2022-06-15 07:57:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|2
1655279880000|2022-06-15 07:58:00|14683.3|14679.3|14678.6|14674.6|14684.8|14680.8|14675.4|14671.4|15
1655279890000|2022-06-15 07:58:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|15
1655279900000|2022-06-15 07:58:20|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|13
1655279910000|2022-06-15 07:58:30|14680.1|14676.1|14684.8|14680.8|14687.9|14683.9|14680.1|14676.1|9
1655279920000|2022-06-15 07:58:40|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|28
1655279930000|2022-06-15 07:58:50|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|4
1655279940000|2022-06-15 07:59:00|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|2
1655279950000|2022-06-15 07:59:10|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|1
1655279960000|2022-06-15 07:59:20|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|0
1655279970000|2022-06-15 07:59:30|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|3
1655279980000|2022-06-15 07:59:40|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|13
1655279990000|2022-06-15 07:59:50|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|6
1655280000000|2022-06-15 08:00:00|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|14
1655280010000|2022-06-15 08:00:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|0
1655280020000|2022-06-15 08:00:20|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|20
1655280030000|2022-06-15 08:00:30|14687.9|14683.9|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|7
1655280040000|2022-06-15 08:00:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|32
1655280050000|2022-06-15 08:00:50|14683.3|14679.3|14672.3|14668.3|14684.8|14680.8|14672.3|14668.3|8
1655280060000|2022-06-15 08:01:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|14
1655280070000|2022-06-15 08:01:10|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|16
1655280080000|2022-06-15 08:01:20|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|25
1655280090000|2022-06-15 08:01:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|33
1655280100000|2022-06-15 08:01:40|14667.6|14663.6|14662.9|14658.9|14667.6|14663.6|14662.9|14658.9|15
1655280110000|2022-06-15 08:01:50|||||||||8
1655280120000|2022-06-15 08:02:00|14659.8|14655.8|14659.8|14655.8|14661.4|14657.4|14656.7|14652.7|14
1655280130000|2022-06-15 08:02:10|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|15
1655280140000|2022-06-15 08:02:20|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|24
1655280150000|2022-06-15 08:02:30|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|25
1655280160000|2022-06-15 08:02:40|||||||||13
1655280170000|2022-06-15 08:02:50|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|2
1655280180000|2022-06-15 08:03:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|13
1655280190000|2022-06-15 08:03:10|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14661.4|14657.4|10
1655280200000|2022-06-15 08:03:20|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|3
1655280210000|2022-06-15 08:03:30|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|34
1655280220000|2022-06-15 08:03:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|5
1655280240000|2022-06-15 08:04:00|14672.3|14668.3|14677|14673|14677|14673|14672.3|14668.3|7
1655280250000|2022-06-15 08:04:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|12
1655280260000|2022-06-15 08:04:20|14677|14673|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|4
1655280270000|2022-06-15 08:04:30|14670.8|14666.8|14675.4|14671.4|14677|14673|14669.2|14665.2|2
1655280280000|2022-06-15 08:04:40|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|4
1655280290000|2022-06-15 08:04:50|14680.1|14676.1|14675.4|14671.4|14681.7|14677.7|14675.4|14671.4|6
1655280300000|2022-06-15 08:05:00|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14677|14673|19
1655280310000|2022-06-15 08:05:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|5
1655280320000|2022-06-15 08:05:20|14683.3|14679.3|14675.4|14671.4|14684.8|14680.8|14675.4|14671.4|12
1655280330000|2022-06-15 08:05:30|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|6
1655280340000|2022-06-15 08:05:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14666.1|14662.1|3
1655280360000|2022-06-15 08:06:00|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|14669.2|14665.2|4
1655280370000|2022-06-15 08:06:10|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|7
1655280380000|2022-06-15 08:06:20|14672.3|14668.3|14666.1|14662.1|14673.9|14669.9|14662.9|14658.9|31
1655280390000|2022-06-15 08:06:30|14664.5|14660.5|14669.2|14665.2|14669.2|14665.2|14664.5|14660.5|8
1655280400000|2022-06-15 08:06:40|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|0
1655280410000|2022-06-15 08:06:50|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|4
1655280420000|2022-06-15 08:07:00|14664.5|14660.5|14669.2|14665.2|14669.2|14665.2|14664.5|14660.5|0
1655280430000|2022-06-15 08:07:10|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|2
1655280440000|2022-06-15 08:07:20|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|0
1655280450000|2022-06-15 08:07:30|14670.8|14666.8|14670.8|14666.8|14670.8|14666.8|14669.2|14665.2|0
1655280460000|2022-06-15 08:07:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|0
1655280470000|2022-06-15 08:07:50|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14667.6|14663.6|4
1655280480000|2022-06-15 08:08:00|14672.3|14668.3|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|14
1655280490000|2022-06-15 08:08:10|14664.5|14660.5|14666.1|14662.1|14667.6|14663.6|14664.5|14660.5|28
1655280500000|2022-06-15 08:08:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|6
1655280510000|2022-06-15 08:08:30|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14658.3|14654.3|14
1655280520000|2022-06-15 08:08:40|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|7
1655280530000|2022-06-15 08:08:50|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14658.3|14654.3|7
1655280540000|2022-06-15 08:09:00|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|8
1655280550000|2022-06-15 08:09:10|14667.6|14663.6|14664.5|14660.5|14669.2|14665.2|14664.5|14660.5|5
1655280560000|2022-06-15 08:09:20|14666.1|14662.1|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|11
1655280570000|2022-06-15 08:09:30|14658.3|14654.3|14653.6|14649.6|14658.3|14654.3|14652|14648|15
1655280580000|2022-06-15 08:09:40|14656.7|14652.7|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|8
1655280590000|2022-06-15 08:09:50|14656.7|14652.7|14669.2|14665.2|14669.2|14665.2|14656.7|14652.7|21
1655280600000|2022-06-15 08:10:00|14667.6|14663.6|14672.3|14668.3|14672.3|14668.3|14667.6|14663.6|10
1655280610000|2022-06-15 08:10:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|5
1655280620000|2022-06-15 08:10:20|14677|14673|14672.3|14668.3|14677|14673|14670.8|14666.8|21
1655280630000|2022-06-15 08:10:30|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|2
1655280640000|2022-06-15 08:10:40|14673.9|14669.9|14675.4|14671.4|14677|14673|14672.3|14668.3|0
1655280650000|2022-06-15 08:10:50|||||||||24
1655280660000|2022-06-15 08:11:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|6
1655280670000|2022-06-15 08:11:10|14675.4|14671.4|14675.4|14671.4|14677|14673|14675.4|14671.4|8
1655280680000|2022-06-15 08:11:20|14677|14673|14681.7|14677.7|14683.3|14679.3|14677|14673|16
1655280690000|2022-06-15 08:11:30|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|9
1655280700000|2022-06-15 08:11:40|14675.4|14671.4|14680.1|14676.1|14680.1|14676.1|14675.4|14671.4|3
1655280710000|2022-06-15 08:11:50|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|16
1655280720000|2022-06-15 08:12:00|14677|14673|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|17
1655280730000|2022-06-15 08:12:10|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|6
1655280740000|2022-06-15 08:12:20|14673.9|14669.9|14677|14673|14678.6|14674.6|14672.3|14668.3|11
1655280750000|2022-06-15 08:12:30|14678.6|14674.6|14675.4|14671.4|14680.1|14676.1|14675.4|14671.4|11
1655280760000|2022-06-15 08:12:40|14677|14673|14677|14673|14677|14673|14675.4|14671.4|3
1655280770000|2022-06-15 08:12:50|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14673.9|14669.9|6
1655280780000|2022-06-15 08:13:00|14677|14673|14673.9|14669.9|14677|14673|14672.3|14668.3|12
1655280790000|2022-06-15 08:13:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|11
1655280800000|2022-06-15 08:13:20|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|16
1655280810000|2022-06-15 08:13:30|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|30
1655280820000|2022-06-15 08:13:40|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|10
1655280830000|2022-06-15 08:13:50|14673.9|14669.9|14675.4|14671.4|14677|14673|14672.3|14668.3|6
1655280840000|2022-06-15 08:14:00|14677|14673|14677|14673|14678.6|14674.6|14675.4|14671.4|4
1655280850000|2022-06-15 08:14:10|14675.4|14671.4|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|6
1655280860000|2022-06-15 08:14:20|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|7
1655280870000|2022-06-15 08:14:30|14677|14673|14677|14673|14678.6|14674.6|14677|14673|2
1655280880000|2022-06-15 08:14:40|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|2
1655280890000|2022-06-15 08:14:50|14677|14673|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|2
1655280900000|2022-06-15 08:15:00|14677|14673|14672.3|14668.3|14677|14673|14672.3|14668.3|12
1655280910000|2022-06-15 08:15:10|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|11
1655280920000|2022-06-15 08:15:20|||||||||1
1655280930000|2022-06-15 08:15:30|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|1
1655280950000|2022-06-15 08:15:50|14669.2|14665.2|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|9
1655280960000|2022-06-15 08:16:00|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|15
1655280970000|2022-06-15 08:16:10|14666.1|14662.1|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|6
1655280980000|2022-06-15 08:16:20|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|11
1655280990000|2022-06-15 08:16:30|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|0
1655281000000|2022-06-15 08:16:40|14670.8|14666.8|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|23
1655281010000|2022-06-15 08:16:50|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|13
1655281020000|2022-06-15 08:17:00|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|4
1655281030000|2022-06-15 08:17:10|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|14667.6|14663.6|2
1655281040000|2022-06-15 08:17:20|14669.2|14665.2|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|14
1655281050000|2022-06-15 08:17:30|14666.1|14662.1|14675.4|14671.4|14675.4|14671.4|14666.1|14662.1|10
1655281060000|2022-06-15 08:17:40|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|25
1655281070000|2022-06-15 08:17:50|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|9
1655281080000|2022-06-15 08:18:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|5
1655281100000|2022-06-15 08:18:20|14677|14673|14677|14673|14678.6|14674.6|14675.4|14671.4|1
1655281110000|2022-06-15 08:18:30|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|1
1655281120000|2022-06-15 08:18:40|14677|14673|14678.6|14674.6|14680.1|14676.1|14672.3|14668.3|39
1655281130000|2022-06-15 08:18:50|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|4
1655281140000|2022-06-15 08:19:00|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|5
1655281150000|2022-06-15 08:19:10|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|24
1655281160000|2022-06-15 08:19:20|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655281170000|2022-06-15 08:19:30|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|4
1655281180000|2022-06-15 08:19:40|14683.3|14679.3|14684.8|14680.8|14686.4|14682.4|14683.3|14679.3|2
1655281190000|2022-06-15 08:19:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|5
1655281200000|2022-06-15 08:20:00|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14689.5|14685.5|11
1655281210000|2022-06-15 08:20:10|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|2
1655281220000|2022-06-15 08:20:20|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|4
1655281230000|2022-06-15 08:20:30|14695.8|14691.8|14691.1|14687.1|14695.8|14691.8|14691.1|14687.1|8
1655281240000|2022-06-15 08:20:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|5
1655281250000|2022-06-15 08:20:50|14695.8|14691.8|14692.6|14688.6|14697.3|14693.3|14692.6|14688.6|21
1655281260000|2022-06-15 08:21:00|14694.2|14690.2|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|20
1655281270000|2022-06-15 08:21:10|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|20
1655281280000|2022-06-15 08:21:20|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|0
1655281290000|2022-06-15 08:21:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|7
1655281300000|2022-06-15 08:21:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|2
1655281310000|2022-06-15 08:21:50|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|11
1655281320000|2022-06-15 08:22:00|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|5
1655281330000|2022-06-15 08:22:10|14683.3|14679.3|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|5
1655281340000|2022-06-15 08:22:20|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|7
1655281350000|2022-06-15 08:22:30|14686.4|14682.4|14697.3|14693.3|14697.3|14693.3|14686.4|14682.4|28
1655281360000|2022-06-15 08:22:40|||||||||7
1655281370000|2022-06-15 08:22:50|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14692.6|14688.6|17
1655281380000|2022-06-15 08:23:00|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|5
1655281390000|2022-06-15 08:23:10|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14692.6|14688.6|11
1655281400000|2022-06-15 08:23:20|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|11
1655281410000|2022-06-15 08:23:30|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|0
1655281420000|2022-06-15 08:23:40|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|8
1655281430000|2022-06-15 08:23:50|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|11
1655281440000|2022-06-15 08:24:00|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|62
1655281450000|2022-06-15 08:24:10|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14681.7|14677.7|17
1655281460000|2022-06-15 08:24:20|||||||||8
1655281470000|2022-06-15 08:24:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|2
1655281490000|2022-06-15 08:24:50|||||||||2
1655281500000|2022-06-15 08:25:00|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|6
1655281510000|2022-06-15 08:25:10|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|6
1655281520000|2022-06-15 08:25:20|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|13
1655281530000|2022-06-15 08:25:30|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|3
1655281540000|2022-06-15 08:25:40|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|5
1655281550000|2022-06-15 08:25:50|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|1
1655281560000|2022-06-15 08:26:00|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|5
1655281570000|2022-06-15 08:26:10|14684.8|14680.8|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|5
1655281580000|2022-06-15 08:26:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|8
1655281590000|2022-06-15 08:26:30|14683.3|14679.3|14684.8|14680.8|14686.4|14682.4|14683.3|14679.3|4
1655281600000|2022-06-15 08:26:40|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14681.7|14677.7|0
1655281620000|2022-06-15 08:27:00|14683.3|14679.3|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|19
1655281630000|2022-06-15 08:27:10|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|4
1655281640000|2022-06-15 08:27:20|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|20
1655281660000|2022-06-15 08:27:40|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|14
1655281680000|2022-06-15 08:28:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|12
1655281690000|2022-06-15 08:28:10|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|12
1655281700000|2022-06-15 08:28:20|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14692.6|14688.6|13
1655281710000|2022-06-15 08:28:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|2
1655281720000|2022-06-15 08:28:40|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|2
1655281730000|2022-06-15 08:28:50|14695.8|14691.8|14695.8|14691.8|14697.3|14693.3|14695.8|14691.8|1
1655281740000|2022-06-15 08:29:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|0
1655281760000|2022-06-15 08:29:20|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|6
1655281770000|2022-06-15 08:29:30|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|8
1655281780000|2022-06-15 08:29:40|14692.6|14688.6|14684.8|14680.8|14692.6|14688.6|14684.8|14680.8|1
1655281790000|2022-06-15 08:29:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|8
1655281810000|2022-06-15 08:30:10|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|10
1655281820000|2022-06-15 08:30:20|14686.4|14682.4|14678.6|14674.6|14686.4|14682.4|14678.6|14674.6|9
1655281830000|2022-06-15 08:30:30|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|12
1655281840000|2022-06-15 08:30:40|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|0
1655281850000|2022-06-15 08:30:50|14677|14673|14677|14673|14678.6|14674.6|14672.3|14668.3|9
1655281860000|2022-06-15 08:31:00|14675.4|14671.4|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|7
1655281870000|2022-06-15 08:31:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|6
1655281880000|2022-06-15 08:31:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|4
1655281890000|2022-06-15 08:31:30|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|20
1655281900000|2022-06-15 08:31:40|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|5
1655281910000|2022-06-15 08:31:50|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|11
1655281920000|2022-06-15 08:32:00|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|8
1655281930000|2022-06-15 08:32:10|14677|14673|14677|14673|14677|14673|14677|14673|4
1655281940000|2022-06-15 08:32:20|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|7
1655281950000|2022-06-15 08:32:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|9
1655281960000|2022-06-15 08:32:40|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|9
1655281970000|2022-06-15 08:32:50|14680.1|14676.1|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|3
1655281980000|2022-06-15 08:33:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14677|14673|12
1655281990000|2022-06-15 08:33:10|14677|14673|14675.4|14671.4|14677|14673|14673.9|14669.9|6
1655282000000|2022-06-15 08:33:20|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|0
1655282010000|2022-06-15 08:33:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|5
1655282020000|2022-06-15 08:33:40|14673.9|14669.9|14680.1|14676.1|14681.7|14677.7|14673.9|14669.9|7
1655282030000|2022-06-15 08:33:50|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|0
1655282040000|2022-06-15 08:34:00|14680.1|14676.1|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|4
1655282050000|2022-06-15 08:34:10|14686.4|14682.4|14678.6|14674.6|14686.4|14682.4|14678.6|14674.6|9
1655282070000|2022-06-15 08:34:30|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|1
1655282080000|2022-06-15 08:34:40|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|3
1655282090000|2022-06-15 08:34:50|14680.1|14676.1|14684.8|14680.8|14684.8|14680.8|14680.1|14676.1|0
1655282100000|2022-06-15 08:35:00|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14678.6|14674.6|9
1655282110000|2022-06-15 08:35:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|4
1655282120000|2022-06-15 08:35:20|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|16
1655282130000|2022-06-15 08:35:30|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|12
1655282140000|2022-06-15 08:35:40|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|2
1655282150000|2022-06-15 08:35:50|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|5
1655282160000|2022-06-15 08:36:00|14678.6|14674.6|14691.1|14687.1|14691.1|14687.1|14678.6|14674.6|6
1655282170000|2022-06-15 08:36:10|14692.6|14688.6|14695.8|14691.8|14695.8|14691.8|14691.1|14687.1|28
1655282180000|2022-06-15 08:36:20|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|3
1655282200000|2022-06-15 08:36:40|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|11
1655282210000|2022-06-15 08:36:50|14695.8|14691.8|14700.4|14696.4|14703.6|14699.6|14695.8|14691.8|17
1655282220000|2022-06-15 08:37:00|14702|14698|14702|14698|14703.6|14699.6|14700.4|14696.4|11
1655282230000|2022-06-15 08:37:10|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|3
1655282240000|2022-06-15 08:37:20|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|6
1655282250000|2022-06-15 08:37:30|||||||||1
1655282260000|2022-06-15 08:37:40|14702|14698|14700.4|14696.4|14703.6|14699.6|14698.9|14694.9|4
1655282270000|2022-06-15 08:37:50|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|3
1655282280000|2022-06-15 08:38:00|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|1
1655282290000|2022-06-15 08:38:10|14702|14698|14703.6|14699.6|14705.1|14701.1|14700.4|14696.4|3
1655282300000|2022-06-15 08:38:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|5
1655282310000|2022-06-15 08:38:30|14705.1|14701.1|14705.1|14701.1|14706.7|14702.7|14705.1|14701.1|5
1655282320000|2022-06-15 08:38:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|5
1655282330000|2022-06-15 08:38:50|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|1
1655282340000|2022-06-15 08:39:00|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|11
1655282350000|2022-06-15 08:39:10|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|3
1655282360000|2022-06-15 08:39:20|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|9
1655282390000|2022-06-15 08:39:50|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|4
1655282400000|2022-06-15 08:40:00|14702|14698|14706.7|14702.7|14706.7|14702.7|14702|14698|14
1655282410000|2022-06-15 08:40:10|14709.8|14705.8|14708.3|14704.3|14709.8|14705.8|14708.3|14704.3|6
1655282420000|2022-06-15 08:40:20|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|28
1655282430000|2022-06-15 08:40:30|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|10
1655282440000|2022-06-15 08:40:40|14711.4|14707.4|14706.7|14702.7|14711.4|14707.4|14706.7|14702.7|10
1655282450000|2022-06-15 08:40:50|14708.3|14704.3|14708.3|14704.3|14709.8|14705.8|14708.3|14704.3|2
1655282460000|2022-06-15 08:41:00|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|3
1655282470000|2022-06-15 08:41:10|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|2
1655282480000|2022-06-15 08:41:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|5
1655282490000|2022-06-15 08:41:30|14705.1|14701.1|14709.8|14705.8|14709.8|14705.8|14705.1|14701.1|21
1655282500000|2022-06-15 08:41:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|10
1655282510000|2022-06-15 08:41:50|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|8
1655282520000|2022-06-15 08:42:00|||||||||3
1655282540000|2022-06-15 08:42:20|||||||||16
1655282550000|2022-06-15 08:42:30|14709.8|14705.8|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|22
1655282560000|2022-06-15 08:42:40|14712.9|14708.9|14722.3|14718.3|14722.3|14718.3|14709.8|14705.8|16
1655282570000|2022-06-15 08:42:50|||||||||2
1655282580000|2022-06-15 08:43:00|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|25
1655282590000|2022-06-15 08:43:10|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|1
1655282610000|2022-06-15 08:43:30|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|5
1655282620000|2022-06-15 08:43:40|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|13
1655282630000|2022-06-15 08:43:50|14722.3|14718.3|14725.4|14721.4|14727|14723|14722.3|14718.3|10
1655282640000|2022-06-15 08:44:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|20
1655282650000|2022-06-15 08:44:10|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|3
1655282660000|2022-06-15 08:44:20|14717.6|14713.6|14709.8|14705.8|14717.6|14713.6|14709.8|14705.8|34
1655282670000|2022-06-15 08:44:30|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|14709.8|14705.8|11
1655282680000|2022-06-15 08:44:40|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|7
1655282690000|2022-06-15 08:44:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|21
1655282700000|2022-06-15 08:45:00|14711.4|14707.4|14703.6|14699.6|14711.4|14707.4|14703.6|14699.6|23
1655282710000|2022-06-15 08:45:10|14705.1|14701.1|14706.7|14702.7|14708.3|14704.3|14703.6|14699.6|9
1655282720000|2022-06-15 08:45:20|14708.3|14704.3|14709.8|14705.8|14711.4|14707.4|14706.7|14702.7|21
1655282730000|2022-06-15 08:45:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|9
1655282740000|2022-06-15 08:45:40|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|37
1655282750000|2022-06-15 08:45:50|14711.4|14707.4|14711.4|14707.4|14714.5|14710.5|14709.8|14705.8|17
1655282760000|2022-06-15 08:46:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|27
1655282770000|2022-06-15 08:46:10|14708.3|14704.3|14700.4|14696.4|14708.3|14704.3|14697.3|14693.3|17
1655282780000|2022-06-15 08:46:20|14703.6|14699.6|14702|14698|14703.6|14699.6|14702|14698|10
1655282790000|2022-06-15 08:46:30|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|5
1655282800000|2022-06-15 08:46:40|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|13
1655282810000|2022-06-15 08:46:50|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|5
1655282820000|2022-06-15 08:47:00|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|15
1655282830000|2022-06-15 08:47:10|||||||||6
1655282840000|2022-06-15 08:47:20|14705.1|14701.1|14706.7|14702.7|14708.3|14704.3|14705.1|14701.1|9
1655282860000|2022-06-15 08:47:40|14709.8|14705.8|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|14
1655282870000|2022-06-15 08:47:50|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|3
1655282880000|2022-06-15 08:48:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|4
1655282890000|2022-06-15 08:48:10|||||||||2
1655282910000|2022-06-15 08:48:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|16
1655282920000|2022-06-15 08:48:40|14717.6|14713.6|14712.9|14708.9|14717.6|14713.6|14712.9|14708.9|7
1655282930000|2022-06-15 08:48:50|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|1
1655282940000|2022-06-15 08:49:00|14714.5|14710.5|14717.6|14713.6|14717.6|14713.6|14712.9|14708.9|14
1655282950000|2022-06-15 08:49:10|14716.1|14712.1|14717.6|14713.6|14719.2|14715.2|14716.1|14712.1|1
1655282960000|2022-06-15 08:49:20|14716.1|14712.1|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|1
1655282980000|2022-06-15 08:49:40|14714.5|14710.5|14711.4|14707.4|14714.5|14710.5|14711.4|14707.4|10
1655282990000|2022-06-15 08:49:50|14712.9|14708.9|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|14
1655283000000|2022-06-15 08:50:00|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|23
1655283010000|2022-06-15 08:50:10|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14711.4|14707.4|12
1655283020000|2022-06-15 08:50:20|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|5
1655283030000|2022-06-15 08:50:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|2
1655283040000|2022-06-15 08:50:40|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|20
1655283050000|2022-06-15 08:50:50|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|8
1655283060000|2022-06-15 08:51:00|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|5
1655283070000|2022-06-15 08:51:10|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|0
1655283080000|2022-06-15 08:51:20|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|17
1655283090000|2022-06-15 08:51:30|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|11
1655283100000|2022-06-15 08:51:40|14698.9|14694.9|14702|14698|14703.6|14699.6|14698.9|14694.9|16
1655283110000|2022-06-15 08:51:50|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|2
1655283120000|2022-06-15 08:52:00|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|1
1655283130000|2022-06-15 08:52:10|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|35
1655283140000|2022-06-15 08:52:20|14702|14698|14702|14698|14703.6|14699.6|14702|14698|4
1655283150000|2022-06-15 08:52:30|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|13
1655283160000|2022-06-15 08:52:40|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14702|14698|3
1655283170000|2022-06-15 08:52:50|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|6
1655283190000|2022-06-15 08:53:10|||||||||10
1655283200000|2022-06-15 08:53:20|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|4
1655283210000|2022-06-15 08:53:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|13
1655283220000|2022-06-15 08:53:40|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|2
1655283230000|2022-06-15 08:53:50|||||||||2
1655283240000|2022-06-15 08:54:00|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|2
1655283250000|2022-06-15 08:54:10|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|9
1655283270000|2022-06-15 08:54:30|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|19
1655283280000|2022-06-15 08:54:40|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|9
1655283300000|2022-06-15 08:55:00|||||||||10
1655283310000|2022-06-15 08:55:10|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|8
1655283320000|2022-06-15 08:55:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|16
1655283330000|2022-06-15 08:55:30|14720.8|14716.8|14723.9|14719.9|14723.9|14719.9|14719.2|14715.2|6
1655283340000|2022-06-15 08:55:40|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|1
1655283350000|2022-06-15 08:55:50|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|3
1655283360000|2022-06-15 08:56:00|14722.3|14718.3|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|34
1655283370000|2022-06-15 08:56:10|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|6
1655283380000|2022-06-15 08:56:20|14717.6|14713.6|14712.9|14708.9|14717.6|14713.6|14712.9|14708.9|6
1655283390000|2022-06-15 08:56:30|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14711.4|14707.4|8
1655283400000|2022-06-15 08:56:40|||||||||1
1655283420000|2022-06-15 08:57:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|2
1655283430000|2022-06-15 08:57:10|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|0
1655283460000|2022-06-15 08:57:40|14711.4|14707.4|14708.3|14704.3|14712.9|14708.9|14706.7|14702.7|37
1655283470000|2022-06-15 08:57:50|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|3
1655283480000|2022-06-15 08:58:00|14711.4|14707.4|14711.4|14707.4|14714.5|14710.5|14711.4|14707.4|2
1655283490000|2022-06-15 08:58:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|3
1655283500000|2022-06-15 08:58:20|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14711.4|14707.4|14
1655283520000|2022-06-15 08:58:40|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|2
1655283530000|2022-06-15 08:58:50|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|1
1655283540000|2022-06-15 08:59:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|2
1655283550000|2022-06-15 08:59:10|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|2
1655283560000|2022-06-15 08:59:20|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|2
1655283570000|2022-06-15 08:59:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|0
1655283580000|2022-06-15 08:59:40|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|1
1655283590000|2022-06-15 08:59:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|5
1655283600000|2022-06-15 09:00:00|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|14
1655283610000|2022-06-15 09:00:10|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14717.6|14713.6|9
1655283620000|2022-06-15 09:00:20|14719.2|14715.2|14712.9|14708.9|14719.2|14715.2|14711.4|14707.4|8
1655283630000|2022-06-15 09:00:30|14709.8|14705.8|14708.3|14704.3|14709.8|14705.8|14708.3|14704.3|7
1655283640000|2022-06-15 09:00:40|14706.7|14702.7|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|7
1655283650000|2022-06-15 09:00:50|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|0
1655283660000|2022-06-15 09:01:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|7
1655283670000|2022-06-15 09:01:10|14702|14698|14702|14698|14703.6|14699.6|14702|14698|1
1655283680000|2022-06-15 09:01:20|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|2
1655283690000|2022-06-15 09:01:30|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|1
1655283700000|2022-06-15 09:01:40|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|1
1655283710000|2022-06-15 09:01:50|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|5
1655283720000|2022-06-15 09:02:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|15
1655283730000|2022-06-15 09:02:10|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14698.9|14694.9|8
1655283740000|2022-06-15 09:02:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|13
1655283750000|2022-06-15 09:02:30|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|4
1655283760000|2022-06-15 09:02:40|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14694.2|14690.2|9
1655283770000|2022-06-15 09:02:50|14698.9|14694.9|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|12
1655283780000|2022-06-15 09:03:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|9
1655283830000|2022-06-15 09:03:50|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|7
1655283840000|2022-06-15 09:04:00|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|13
1655283850000|2022-06-15 09:04:10|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|11
1655283860000|2022-06-15 09:04:20|14700.4|14696.4|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|75
1655283870000|2022-06-15 09:04:30|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|13
1655283880000|2022-06-15 09:04:40|14695.8|14691.8|14700.4|14696.4|14700.4|14696.4|14695.8|14691.8|24
1655283890000|2022-06-15 09:04:50|14698.9|14694.9|14703.6|14699.6|14703.6|14699.6|14698.9|14694.9|3
1655283900000|2022-06-15 09:05:00|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|10
1655283910000|2022-06-15 09:05:10|||||||||5
1655283920000|2022-06-15 09:05:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|5
1655283930000|2022-06-15 09:05:30|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|0
1655283940000|2022-06-15 09:05:40|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|4
1655283950000|2022-06-15 09:05:50|14702|14698|14706.7|14702.7|14706.7|14702.7|14702|14698|16
1655283960000|2022-06-15 09:06:00|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|9
1655283970000|2022-06-15 09:06:10|14705.1|14701.1|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|7
1655283980000|2022-06-15 09:06:20|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|11
1655283990000|2022-06-15 09:06:30|||||||||7
1655284000000|2022-06-15 09:06:40|14708.3|14704.3|14719.2|14715.2|14719.2|14715.2|14706.7|14702.7|45
1655284010000|2022-06-15 09:06:50|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|12
1655284020000|2022-06-15 09:07:00|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|29
1655284030000|2022-06-15 09:07:10|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|4
1655284040000|2022-06-15 09:07:20|14728.6|14724.6|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|17
1655284050000|2022-06-15 09:07:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|27
1655284070000|2022-06-15 09:07:50|14733.3|14729.3|14728.6|14724.6|14733.3|14729.3|14728.6|14724.6|2
1655284080000|2022-06-15 09:08:00|14727|14723|14722.3|14718.3|14727|14723|14720.8|14716.8|15
1655284090000|2022-06-15 09:08:10|||||||||3
1655284110000|2022-06-15 09:08:30|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|0
1655284120000|2022-06-15 09:08:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|4
1655284140000|2022-06-15 09:09:00|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|16
1655284150000|2022-06-15 09:09:10|14722.3|14718.3|14731.7|14727.7|14731.7|14727.7|14722.3|14718.3|19
1655284160000|2022-06-15 09:09:20|14733.3|14729.3|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|59
1655284170000|2022-06-15 09:09:30|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|22
1655284180000|2022-06-15 09:09:40|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|24
1655284190000|2022-06-15 09:09:50|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|13
1655284200000|2022-06-15 09:10:00|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|7
1655284210000|2022-06-15 09:10:10|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14730.1|14726.1|2
1655284220000|2022-06-15 09:10:20|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|6
1655284230000|2022-06-15 09:10:30|14730.1|14726.1|14725.4|14721.4|14731.7|14727.7|14725.4|14721.4|9
1655284240000|2022-06-15 09:10:40|||||||||7
1655284250000|2022-06-15 09:10:50|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|6
1655284260000|2022-06-15 09:11:00|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|4
1655284270000|2022-06-15 09:11:10|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|6
1655284290000|2022-06-15 09:11:30|14725.4|14721.4|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|14
1655284300000|2022-06-15 09:11:40|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|7
1655284310000|2022-06-15 09:11:50|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|10
1655284320000|2022-06-15 09:12:00|14730.1|14726.1|14734.8|14730.8|14734.8|14730.8|14730.1|14726.1|5
1655284330000|2022-06-15 09:12:10|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|8
1655284340000|2022-06-15 09:12:20|14736.4|14732.4|14739.5|14735.5|14739.5|14735.5|14736.4|14732.4|13
1655284350000|2022-06-15 09:12:30|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14736.4|14732.4|11
1655284360000|2022-06-15 09:12:40|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|3
1655284370000|2022-06-15 09:12:50|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|3
1655284380000|2022-06-15 09:13:00|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14731.7|14727.7|2
1655284390000|2022-06-15 09:13:10|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|4
1655284400000|2022-06-15 09:13:20|14733.3|14729.3|14728.6|14724.6|14734.8|14730.8|14727|14723|6
1655284410000|2022-06-15 09:13:30|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|1
1655284420000|2022-06-15 09:13:40|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|0
1655284430000|2022-06-15 09:13:50|14723.9|14719.9|14723.9|14719.9|14725.4|14721.4|14723.9|14719.9|0
1655284440000|2022-06-15 09:14:00|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14720.8|14716.8|1
1655284450000|2022-06-15 09:14:10|14725.4|14721.4|14723.9|14719.9|14725.4|14721.4|14723.9|14719.9|1
1655284460000|2022-06-15 09:14:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|0
1655284470000|2022-06-15 09:14:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|2
1655284480000|2022-06-15 09:14:40|14723.9|14719.9|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|5
1655284490000|2022-06-15 09:14:50|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|7
1655284500000|2022-06-15 09:15:00|||||||||3
1655284510000|2022-06-15 09:15:10|14731.7|14727.7|14736.4|14732.4|14736.4|14732.4|14731.7|14727.7|11
1655284520000|2022-06-15 09:15:20|14734.8|14730.8|14737.9|14733.9|14739.5|14735.5|14734.8|14730.8|4
1655284550000|2022-06-15 09:15:50|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14
1655284560000|2022-06-15 09:16:00|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14733.3|14729.3|2
1655284570000|2022-06-15 09:16:10|14734.8|14730.8|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|34
1655284580000|2022-06-15 09:16:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|5
1655284590000|2022-06-15 09:16:30|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|6
1655284610000|2022-06-15 09:16:50|||||||||1
1655284620000|2022-06-15 09:17:00|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|3
1655284640000|2022-06-15 09:17:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|3
1655284650000|2022-06-15 09:17:30|14730.1|14726.1|14734.8|14730.8|14734.8|14730.8|14730.1|14726.1|7
1655284660000|2022-06-15 09:17:40|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|2
1655284670000|2022-06-15 09:17:50|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|2
1655284680000|2022-06-15 09:18:00|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|2
1655284690000|2022-06-15 09:18:10|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|11
1655284700000|2022-06-15 09:18:20|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|4
1655284710000|2022-06-15 09:18:30|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|0
1655284720000|2022-06-15 09:18:40|14727|14723|14731.7|14727.7|14734.8|14730.8|14727|14723|79
1655284730000|2022-06-15 09:18:50|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|17
1655284740000|2022-06-15 09:19:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|4
1655284770000|2022-06-15 09:19:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|4
1655284780000|2022-06-15 09:19:40|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|5
1655284790000|2022-06-15 09:19:50|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|39
1655284800000|2022-06-15 09:20:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|20
1655284810000|2022-06-15 09:20:10|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|20
1655284820000|2022-06-15 09:20:20|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|35
1655284840000|2022-06-15 09:20:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|3
1655284860000|2022-06-15 09:21:00|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|14
1655284870000|2022-06-15 09:21:10|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|0
1655284880000|2022-06-15 09:21:20|14728.6|14724.6|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|3
1655284890000|2022-06-15 09:21:30|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|3
1655284900000|2022-06-15 09:21:40|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|3
1655284910000|2022-06-15 09:21:50|14730.1|14726.1|14725.4|14721.4|14730.1|14726.1|14725.4|14721.4|7
1655284920000|2022-06-15 09:22:00|||||||||1
1655284930000|2022-06-15 09:22:10|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|0
1655284940000|2022-06-15 09:22:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|4
1655284960000|2022-06-15 09:22:40|14727|14723|14727|14723|14727|14723|14725.4|14721.4|9
1655284970000|2022-06-15 09:22:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|0
1655284980000|2022-06-15 09:23:00|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|6
1655285000000|2022-06-15 09:23:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|2
1655285010000|2022-06-15 09:23:30|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|3
1655285020000|2022-06-15 09:23:40|14728.6|14724.6|14733.3|14729.3|14734.8|14730.8|14728.6|14724.6|22
1655285030000|2022-06-15 09:23:50|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|0
1655285040000|2022-06-15 09:24:00|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|1
1655285050000|2022-06-15 09:24:10|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|0
1655285060000|2022-06-15 09:24:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|3
1655285070000|2022-06-15 09:24:30|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|6
1655285080000|2022-06-15 09:24:40|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14725.4|14721.4|6
1655285090000|2022-06-15 09:24:50|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|14730.1|14726.1|2
1655285100000|2022-06-15 09:25:00|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|0
1655285110000|2022-06-15 09:25:10|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|5
1655285120000|2022-06-15 09:25:20|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|3
1655285130000|2022-06-15 09:25:30|14723.9|14719.9|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|3
1655285140000|2022-06-15 09:25:40|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|2
1655285150000|2022-06-15 09:25:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|8
1655285160000|2022-06-15 09:26:00|||||||||12
1655285170000|2022-06-15 09:26:10|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14714.5|14710.5|7
1655285180000|2022-06-15 09:26:20|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|16
1655285190000|2022-06-15 09:26:30|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|5
1655285200000|2022-06-15 09:26:40|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|0
1655285210000|2022-06-15 09:26:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|3
1655285220000|2022-06-15 09:27:00|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|9
1655285240000|2022-06-15 09:27:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|93
1655285270000|2022-06-15 09:27:50|||||||||12
1655285280000|2022-06-15 09:28:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|4
1655285310000|2022-06-15 09:28:30|||||||||7
1655285320000|2022-06-15 09:28:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|9
1655285330000|2022-06-15 09:28:50|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|22
1655285340000|2022-06-15 09:29:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|5
1655285350000|2022-06-15 09:29:10|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|0
1655285360000|2022-06-15 09:29:20|||||||||13
1655285370000|2022-06-15 09:29:30|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|7
1655285380000|2022-06-15 09:29:40|||||||||1
1655285390000|2022-06-15 09:29:50|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14714.5|14710.5|4
1655285400000|2022-06-15 09:30:00|14712.9|14708.9|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|6
1655285410000|2022-06-15 09:30:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|21
1655285420000|2022-06-15 09:30:20|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|23
1655285430000|2022-06-15 09:30:30|14717.6|14713.6|14717.6|14713.6|14719.2|14715.2|14717.6|14713.6|51
1655285440000|2022-06-15 09:30:40|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|5
1655285450000|2022-06-15 09:30:50|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|6
1655285460000|2022-06-15 09:31:00|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|17
1655285470000|2022-06-15 09:31:10|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|3
1655285480000|2022-06-15 09:31:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|10
1655285490000|2022-06-15 09:31:30|||||||||40
1655285510000|2022-06-15 09:31:50|14714.5|14710.5|14722.3|14718.3|14722.3|14718.3|14714.5|14710.5|18
1655285520000|2022-06-15 09:32:00|||||||||6
1655285530000|2022-06-15 09:32:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|8
1655285540000|2022-06-15 09:32:20|||||||||11
1655285560000|2022-06-15 09:32:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|18
1655285570000|2022-06-15 09:32:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|12
1655285580000|2022-06-15 09:33:00|||||||||6
1655285590000|2022-06-15 09:33:10|||||||||54
1655285610000|2022-06-15 09:33:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|30
1655285620000|2022-06-15 09:33:40|||||||||3
1655285630000|2022-06-15 09:33:50|||||||||14
1655285640000|2022-06-15 09:34:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|12
1655285660000|2022-06-15 09:34:20|||||||||3
1655285670000|2022-06-15 09:34:30|||||||||5
1655285680000|2022-06-15 09:34:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|9
1655285690000|2022-06-15 09:34:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|20
1655285700000|2022-06-15 09:35:00|||||||||4
1655285730000|2022-06-15 09:35:30|||||||||13
1655285740000|2022-06-15 09:35:40|||||||||28
1655285760000|2022-06-15 09:36:00|14711.4|14707.4|14703.6|14699.6|14711.4|14707.4|14697.3|14693.3|161
1655285770000|2022-06-15 09:36:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|18
1655285780000|2022-06-15 09:36:20|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14705.1|14701.1|32
1655285790000|2022-06-15 09:36:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|11
1655285800000|2022-06-15 09:36:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|46
1655285810000|2022-06-15 09:36:50|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|1
1655285820000|2022-06-15 09:37:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|34
1655285830000|2022-06-15 09:37:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|52
1655285840000|2022-06-15 09:37:20|||||||||5
1655285850000|2022-06-15 09:37:30|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|82
1655285860000|2022-06-15 09:37:40|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|9
1655285870000|2022-06-15 09:37:50|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|14686.4|14682.4|17
1655285880000|2022-06-15 09:38:00|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14686.4|14682.4|13
1655285890000|2022-06-15 09:38:10|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|21
1655285920000|2022-06-15 09:38:40|||||||||6
1655285930000|2022-06-15 09:38:50|||||||||3
1655285950000|2022-06-15 09:39:10|||||||||37
1655285960000|2022-06-15 09:39:20|||||||||11
1655285970000|2022-06-15 09:39:30|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|28
1655285980000|2022-06-15 09:39:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|7
1655285990000|2022-06-15 09:39:50|14692.6|14688.6|14694.2|14690.2|14697.3|14693.3|14692.6|14688.6|117
1655286000000|2022-06-15 09:40:00|||||||||4
1655286010000|2022-06-15 09:40:10|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|60
1655286020000|2022-06-15 09:40:20|14700.4|14696.4|14694.2|14690.2|14703.6|14699.6|14694.2|14690.2|210
1655286030000|2022-06-15 09:40:30|14691.1|14687.1|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|20
1655286040000|2022-06-15 09:40:40|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|9
1655286050000|2022-06-15 09:40:50|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|14
1655286060000|2022-06-15 09:41:00|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|8
1655286070000|2022-06-15 09:41:10|||||||||6
1655286080000|2022-06-15 09:41:20|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|3
1655286090000|2022-06-15 09:41:30|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|4
1655286100000|2022-06-15 09:41:40|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|2
1655286110000|2022-06-15 09:41:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|4
1655286120000|2022-06-15 09:42:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|11
1655286130000|2022-06-15 09:42:10|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|8
1655286140000|2022-06-15 09:42:20|||||||||35
1655286150000|2022-06-15 09:42:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|23
1655286160000|2022-06-15 09:42:40|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|23
1655286180000|2022-06-15 09:43:00|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|34
1655286190000|2022-06-15 09:43:10|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|33
1655286200000|2022-06-15 09:43:20|||||||||24
1655286210000|2022-06-15 09:43:30|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|65
1655286220000|2022-06-15 09:43:40|14691.1|14687.1|14691.1|14687.1|14695.8|14691.8|14691.1|14687.1|92
1655286230000|2022-06-15 09:43:50|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|71
1655286240000|2022-06-15 09:44:00|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|57
1655286250000|2022-06-15 09:44:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|16
1655286260000|2022-06-15 09:44:20|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|10
1655286270000|2022-06-15 09:44:30|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|30
1655286280000|2022-06-15 09:44:40|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14681.7|14677.7|42
1655286290000|2022-06-15 09:44:50|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|13
1655286300000|2022-06-15 09:45:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|11
1655286310000|2022-06-15 09:45:10|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|32
1655286320000|2022-06-15 09:45:20|14675.4|14671.4|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|25
1655286330000|2022-06-15 09:45:30|14680.1|14676.1|14687.9|14683.9|14687.9|14683.9|14680.1|14676.1|31
1655286340000|2022-06-15 09:45:40|14684.8|14680.8|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|5
1655286350000|2022-06-15 09:45:50|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|3
1655286360000|2022-06-15 09:46:00|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|10
1655286370000|2022-06-15 09:46:10|14687.9|14683.9|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|16
1655286380000|2022-06-15 09:46:20|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|4
1655286390000|2022-06-15 09:46:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655286400000|2022-06-15 09:46:40|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14686.4|14682.4|0
1655286410000|2022-06-15 09:46:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|29
1655286420000|2022-06-15 09:47:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|2
1655286430000|2022-06-15 09:47:10|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|19
1655286440000|2022-06-15 09:47:20|||||||||16
1655286450000|2022-06-15 09:47:30|14691.1|14687.1|14684.8|14680.8|14691.1|14687.1|14684.8|14680.8|27
1655286460000|2022-06-15 09:47:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|32
1655286470000|2022-06-15 09:47:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|8
1655286480000|2022-06-15 09:48:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|0
1655286490000|2022-06-15 09:48:10|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|2
1655286500000|2022-06-15 09:48:20|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|1
1655286510000|2022-06-15 09:48:30|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|5
1655286520000|2022-06-15 09:48:40|||||||||1
1655286530000|2022-06-15 09:48:50|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|8
1655286540000|2022-06-15 09:49:00|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|4
1655286550000|2022-06-15 09:49:10|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|2
1655286560000|2022-06-15 09:49:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|10
1655286570000|2022-06-15 09:49:30|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|4
1655286590000|2022-06-15 09:49:50|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14686.4|14682.4|0
1655286600000|2022-06-15 09:50:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|2
1655286610000|2022-06-15 09:50:10|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|4
1655286620000|2022-06-15 09:50:20|14686.4|14682.4|14689.5|14685.5|14691.1|14687.1|14684.8|14680.8|42
1655286630000|2022-06-15 09:50:30|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|1
1655286650000|2022-06-15 09:50:50|||||||||7
1655286660000|2022-06-15 09:51:00|||||||||5
1655286670000|2022-06-15 09:51:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|17
1655286680000|2022-06-15 09:51:20|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|2
1655286690000|2022-06-15 09:51:30|||||||||3
1655286710000|2022-06-15 09:51:50|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|7
1655286720000|2022-06-15 09:52:00|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|1
1655286730000|2022-06-15 09:52:10|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|0
1655286740000|2022-06-15 09:52:20|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|3
1655286750000|2022-06-15 09:52:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|2
1655286760000|2022-06-15 09:52:40|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|12
1655286770000|2022-06-15 09:52:50|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|10
1655286780000|2022-06-15 09:53:00|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|2
1655286800000|2022-06-15 09:53:20|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|4
1655286810000|2022-06-15 09:53:30|||||||||8
1655286820000|2022-06-15 09:53:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|12
1655286830000|2022-06-15 09:53:50|14692.6|14688.6|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|10
1655286840000|2022-06-15 09:54:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|4
1655286850000|2022-06-15 09:54:10|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|6
1655286860000|2022-06-15 09:54:20|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|10
1655286870000|2022-06-15 09:54:30|14694.2|14690.2|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|2
1655286880000|2022-06-15 09:54:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|0
1655286890000|2022-06-15 09:54:50|||||||||94
1655286900000|2022-06-15 09:55:00|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|17
1655286910000|2022-06-15 09:55:10|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|128
1655286920000|2022-06-15 09:55:20|||||||||10
1655286930000|2022-06-15 09:55:30|||||||||11
1655286940000|2022-06-15 09:55:40|||||||||49
1655286950000|2022-06-15 09:55:50|14691.1|14687.1|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|26
1655286960000|2022-06-15 09:56:00|14694.2|14690.2|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|3
1655286970000|2022-06-15 09:56:10|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|0
1655286980000|2022-06-15 09:56:20|||||||||5
1655286990000|2022-06-15 09:56:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|3
1655287000000|2022-06-15 09:56:40|||||||||9
1655287010000|2022-06-15 09:56:50|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|29
1655287020000|2022-06-15 09:57:00|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|8
1655287030000|2022-06-15 09:57:10|14694.2|14690.2|14700.4|14696.4|14706.7|14702.7|14692.6|14688.6|46
1655287040000|2022-06-15 09:57:20|14697.3|14693.3|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|2
1655287050000|2022-06-15 09:57:30|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|1
1655287060000|2022-06-15 09:57:40|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|25
1655287070000|2022-06-15 09:57:50|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|14
1655287080000|2022-06-15 09:58:00|||||||||6
1655287090000|2022-06-15 09:58:10|||||||||1
1655287100000|2022-06-15 09:58:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|2
1655287110000|2022-06-15 09:58:30|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|0
1655287120000|2022-06-15 09:58:40|14700.4|14696.4|14705.1|14701.1|14705.1|14701.1|14700.4|14696.4|1
1655287130000|2022-06-15 09:58:50|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|2
1655287140000|2022-06-15 09:59:00|14702|14698|14709.8|14705.8|14709.8|14705.8|14697.3|14693.3|22
1655287160000|2022-06-15 09:59:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|11
1655287170000|2022-06-15 09:59:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|15
1655287180000|2022-06-15 09:59:40|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14714.5|14710.5|5
1655287190000|2022-06-15 09:59:50|14719.2|14715.2|14717.6|14713.6|14719.2|14715.2|14717.6|14713.6|10
1655287200000|2022-06-15 10:00:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|0
1655287210000|2022-06-15 10:00:10|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14719.2|14715.2|5
1655287220000|2022-06-15 10:00:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|0
1655287230000|2022-06-15 10:00:30|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|2
1655287240000|2022-06-15 10:00:40|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|1
1655287250000|2022-06-15 10:00:50|14719.2|14715.2|14723.9|14719.9|14723.9|14719.9|14719.2|14715.2|27
1655287260000|2022-06-15 10:01:00|14725.4|14721.4|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|21
1655287270000|2022-06-15 10:01:10|14730.1|14726.1|14725.4|14721.4|14730.1|14726.1|14725.4|14721.4|19
1655287280000|2022-06-15 10:01:20|14727|14723|14727|14723|14727|14723|14725.4|14721.4|10
1655287290000|2022-06-15 10:01:30|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|2
1655287300000|2022-06-15 10:01:40|14727|14723|14727|14723|14727|14723|14722.3|14718.3|8
1655287310000|2022-06-15 10:01:50|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|2
1655287320000|2022-06-15 10:02:00|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|5
1655287330000|2022-06-15 10:02:10|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|3
1655287340000|2022-06-15 10:02:20|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|2
1655287350000|2022-06-15 10:02:30|14717.6|14713.6|14709.8|14705.8|14717.6|14713.6|14708.3|14704.3|13
1655287360000|2022-06-15 10:02:40|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|5
1655287370000|2022-06-15 10:02:50|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|5
1655287380000|2022-06-15 10:03:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|5
1655287390000|2022-06-15 10:03:10|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|0
1655287400000|2022-06-15 10:03:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|4
1655287410000|2022-06-15 10:03:30|||||||||1
1655287420000|2022-06-15 10:03:40|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|0
1655287430000|2022-06-15 10:03:50|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14716.1|14712.1|1
1655287440000|2022-06-15 10:04:00|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|8
1655287450000|2022-06-15 10:04:10|||||||||18
1655287460000|2022-06-15 10:04:20|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|8
1655287470000|2022-06-15 10:04:30|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|0
1655287480000|2022-06-15 10:04:40|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|0
1655287490000|2022-06-15 10:04:50|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|2
1655287500000|2022-06-15 10:05:00|14722.3|14718.3|14728.6|14724.6|14728.6|14724.6|14722.3|14718.3|14
1655287510000|2022-06-15 10:05:10|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|0
1655287520000|2022-06-15 10:05:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|6
1655287530000|2022-06-15 10:05:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|11
1655287550000|2022-06-15 10:05:50|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|18
1655287560000|2022-06-15 10:06:00|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|11
1655287570000|2022-06-15 10:06:10|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|6
1655287580000|2022-06-15 10:06:20|||||||||6
1655287590000|2022-06-15 10:06:30|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|6
1655287600000|2022-06-15 10:06:40|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|10
1655287610000|2022-06-15 10:06:50|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|10
1655287620000|2022-06-15 10:07:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|1
1655287640000|2022-06-15 10:07:20|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|6
1655287650000|2022-06-15 10:07:30|14717.6|14713.6|14719.2|14715.2|14720.8|14716.8|14717.6|14713.6|3
1655287660000|2022-06-15 10:07:40|14717.6|14713.6|14717.6|14713.6|14719.2|14715.2|14714.5|14710.5|12
1655287670000|2022-06-15 10:07:50|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|3
1655287680000|2022-06-15 10:08:00|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|0
1655287690000|2022-06-15 10:08:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|2
1655287700000|2022-06-15 10:08:20|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|10
1655287710000|2022-06-15 10:08:30|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|1
1655287720000|2022-06-15 10:08:40|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|17
1655287740000|2022-06-15 10:09:00|14725.4|14721.4|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|9
1655287750000|2022-06-15 10:09:10|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|7
1655287760000|2022-06-15 10:09:20|14719.2|14715.2|14714.5|14710.5|14719.2|14715.2|14712.9|14708.9|7
1655287770000|2022-06-15 10:09:30|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|3
1655287780000|2022-06-15 10:09:40|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|1
1655287790000|2022-06-15 10:09:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|4
1655287800000|2022-06-15 10:10:00|14714.5|14710.5|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|5
1655287810000|2022-06-15 10:10:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|19
1655287830000|2022-06-15 10:10:30|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|7
1655287840000|2022-06-15 10:10:40|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|1
1655287850000|2022-06-15 10:10:50|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|19
1655287860000|2022-06-15 10:11:00|14720.8|14716.8|14722.3|14718.3|14723.9|14719.9|14720.8|14716.8|3
1655287870000|2022-06-15 10:11:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|3
1655287880000|2022-06-15 10:11:20|14720.8|14716.8|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|11
1655287900000|2022-06-15 10:11:40|14723.9|14719.9|14723.9|14719.9|14723.9|14719.9|14723.9|14719.9|0
1655287910000|2022-06-15 10:11:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|0
1655287920000|2022-06-15 10:12:00|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|2
1655287940000|2022-06-15 10:12:20|||||||||2
1655287950000|2022-06-15 10:12:30|14727|14723|14734.8|14730.8|14734.8|14730.8|14725.4|14721.4|14
1655287960000|2022-06-15 10:12:40|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|3
1655287970000|2022-06-15 10:12:50|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|0
1655287980000|2022-06-15 10:13:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|8
1655287990000|2022-06-15 10:13:10|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|0
1655288000000|2022-06-15 10:13:20|14728.6|14724.6|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|16
1655288010000|2022-06-15 10:13:30|||||||||2
1655288040000|2022-06-15 10:14:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|8
1655288060000|2022-06-15 10:14:20|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|5
1655288070000|2022-06-15 10:14:30|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|20
1655288090000|2022-06-15 10:14:50|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|38
1655288100000|2022-06-15 10:15:00|||||||||1
1655288110000|2022-06-15 10:15:10|||||||||3
1655288120000|2022-06-15 10:15:20|14731.7|14727.7|14737.9|14733.9|14741.1|14737.1|14731.7|14727.7|19
1655288130000|2022-06-15 10:15:30|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14736.4|14732.4|4
1655288140000|2022-06-15 10:15:40|14736.4|14732.4|14736.4|14732.4|14737.9|14733.9|14736.4|14732.4|27
1655288150000|2022-06-15 10:15:50|14734.8|14730.8|14731.7|14727.7|14736.4|14732.4|14731.7|14727.7|5
1655288160000|2022-06-15 10:16:00|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|10
1655288170000|2022-06-15 10:16:10|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|7
1655288180000|2022-06-15 10:16:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|1
1655288190000|2022-06-15 10:16:30|14727|14723|14727|14723|14728.6|14724.6|14725.4|14721.4|3
1655288200000|2022-06-15 10:16:40|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|30
1655288220000|2022-06-15 10:17:00|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|18
1655288230000|2022-06-15 10:17:10|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|17
1655288240000|2022-06-15 10:17:20|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|0
1655288250000|2022-06-15 10:17:30|14723.9|14719.9|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|5
1655288260000|2022-06-15 10:17:40|14727|14723|14728.6|14724.6|14730.1|14726.1|14727|14723|6
1655288270000|2022-06-15 10:17:50|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|0
1655288280000|2022-06-15 10:18:00|14730.1|14726.1|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|60
1655288290000|2022-06-15 10:18:10|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|20
1655288300000|2022-06-15 10:18:20|14734.8|14730.8|14731.7|14727.7|14736.4|14732.4|14731.7|14727.7|20
1655288310000|2022-06-15 10:18:30|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|7
1655288320000|2022-06-15 10:18:40|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|5
1655288330000|2022-06-15 10:18:50|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|0
1655288340000|2022-06-15 10:19:00|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|12
1655288350000|2022-06-15 10:19:10|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|5
1655288360000|2022-06-15 10:19:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|2
1655288370000|2022-06-15 10:19:30|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|0
1655288380000|2022-06-15 10:19:40|||||||||20
1655288390000|2022-06-15 10:19:50|||||||||11
1655288400000|2022-06-15 10:20:00|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14731.7|14727.7|9
1655288410000|2022-06-15 10:20:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|0
1655288420000|2022-06-15 10:20:20|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|19
1655288430000|2022-06-15 10:20:30|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|7
1655288440000|2022-06-15 10:20:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|26
1655288450000|2022-06-15 10:20:50|14733.3|14729.3|14737.9|14733.9|14737.9|14733.9|14733.3|14729.3|11
1655288460000|2022-06-15 10:21:00|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|22
1655288470000|2022-06-15 10:21:10|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|6
1655288480000|2022-06-15 10:21:20|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|1
1655288500000|2022-06-15 10:21:40|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|15
1655288510000|2022-06-15 10:21:50|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14731.7|14727.7|9
1655288520000|2022-06-15 10:22:00|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|1
1655288530000|2022-06-15 10:22:10|14733.3|14729.3|14730.1|14726.1|14733.3|14729.3|14728.6|14724.6|4
1655288540000|2022-06-15 10:22:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|2
1655288560000|2022-06-15 10:22:40|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|3
1655288570000|2022-06-15 10:22:50|14728.6|14724.6|14723.9|14719.9|14728.6|14724.6|14723.9|14719.9|5
1655288580000|2022-06-15 10:23:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|0
1655288590000|2022-06-15 10:23:10|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|2
1655288620000|2022-06-15 10:23:40|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|13
1655288630000|2022-06-15 10:23:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|9
1655288640000|2022-06-15 10:24:00|14722.3|14718.3|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|6
1655288650000|2022-06-15 10:24:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|0
1655288660000|2022-06-15 10:24:20|14727|14723|14727|14723|14727|14723|14727|14723|1
1655288670000|2022-06-15 10:24:30|14728.6|14724.6|14728.6|14724.6|14730.1|14726.1|14725.4|14721.4|9
1655288680000|2022-06-15 10:24:40|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|1
1655288690000|2022-06-15 10:24:50|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|3
1655288700000|2022-06-15 10:25:00|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|12
1655288710000|2022-06-15 10:25:10|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|2
1655288720000|2022-06-15 10:25:20|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|14734.8|14730.8|5
1655288730000|2022-06-15 10:25:30|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|1
1655288740000|2022-06-15 10:25:40|14736.4|14732.4|14736.4|14732.4|14737.9|14733.9|14734.8|14730.8|5
1655288750000|2022-06-15 10:25:50|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|0
1655288760000|2022-06-15 10:26:00|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|4
1655288770000|2022-06-15 10:26:10|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|0
1655288780000|2022-06-15 10:26:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|2
1655288790000|2022-06-15 10:26:30|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14730.1|14726.1|6
1655288800000|2022-06-15 10:26:40|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|1
1655288810000|2022-06-15 10:26:50|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|14
1655288820000|2022-06-15 10:27:00|14725.4|14721.4|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|7
1655288830000|2022-06-15 10:27:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|7
1655288840000|2022-06-15 10:27:20|||||||||2
1655288850000|2022-06-15 10:27:30|||||||||2
1655288860000|2022-06-15 10:27:40|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|1
1655288870000|2022-06-15 10:27:50|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|4
1655288880000|2022-06-15 10:28:00|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|0
1655288890000|2022-06-15 10:28:10|14727|14723|14716.1|14712.1|14727|14723|14716.1|14712.1|18
1655288900000|2022-06-15 10:28:20|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|5
1655288910000|2022-06-15 10:28:30|14717.6|14713.6|14712.9|14708.9|14717.6|14713.6|14712.9|14708.9|14
1655288920000|2022-06-15 10:28:40|14711.4|14707.4|14719.2|14715.2|14719.2|14715.2|14711.4|14707.4|28
1655288930000|2022-06-15 10:28:50|14720.8|14716.8|14725.4|14721.4|14728.6|14724.6|14720.8|14716.8|25
1655288940000|2022-06-15 10:29:00|14723.9|14719.9|14725.4|14721.4|14728.6|14724.6|14723.9|14719.9|11
1655288950000|2022-06-15 10:29:10|14723.9|14719.9|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|11
1655288960000|2022-06-15 10:29:20|14722.3|14718.3|14719.2|14715.2|14725.4|14721.4|14719.2|14715.2|8
1655288970000|2022-06-15 10:29:30|14722.3|14718.3|14720.8|14716.8|14722.3|14718.3|14719.2|14715.2|25
1655288980000|2022-06-15 10:29:40|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|3
1655288990000|2022-06-15 10:29:50|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|2
1655289000000|2022-06-15 10:30:00|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|9
1655289010000|2022-06-15 10:30:10|||||||||2
1655289020000|2022-06-15 10:30:20|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14717.6|14713.6|13
1655289030000|2022-06-15 10:30:30|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|7
1655289040000|2022-06-15 10:30:40|||||||||7
1655289050000|2022-06-15 10:30:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|11
1655289060000|2022-06-15 10:31:00|||||||||4
1655289070000|2022-06-15 10:31:10|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|17
1655289080000|2022-06-15 10:31:20|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|3
1655289090000|2022-06-15 10:31:30|14709.8|14705.8|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|24
1655289100000|2022-06-15 10:31:40|14714.5|14710.5|14714.5|14710.5|14714.5|14710.5|14714.5|14710.5|4
1655289110000|2022-06-15 10:31:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|10
1655289120000|2022-06-15 10:32:00|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|16
1655289130000|2022-06-15 10:32:10|14714.5|14710.5|14709.8|14705.8|14714.5|14710.5|14709.8|14705.8|38
1655289140000|2022-06-15 10:32:20|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|10
1655289150000|2022-06-15 10:32:30|14712.9|14708.9|14706.7|14702.7|14712.9|14708.9|14706.7|14702.7|49
1655289160000|2022-06-15 10:32:40|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|20
1655289170000|2022-06-15 10:32:50|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|5
1655289180000|2022-06-15 10:33:00|||||||||23
1655289190000|2022-06-15 10:33:10|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|64
1655289200000|2022-06-15 10:33:20|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|23
1655289210000|2022-06-15 10:33:30|14705.1|14701.1|14706.7|14702.7|14708.3|14704.3|14705.1|14701.1|16
1655289220000|2022-06-15 10:33:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|5
1655289230000|2022-06-15 10:33:50|||||||||14
1655289240000|2022-06-15 10:34:00|||||||||2
1655289250000|2022-06-15 10:34:10|||||||||2
1655289270000|2022-06-15 10:34:30|||||||||4
1655289280000|2022-06-15 10:34:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|15
1655289290000|2022-06-15 10:34:50|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|10
1655289300000|2022-06-15 10:35:00|14709.8|14705.8|14722.3|14718.3|14722.3|14718.3|14709.8|14705.8|90
1655289310000|2022-06-15 10:35:10|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|22
1655289320000|2022-06-15 10:35:20|14720.8|14716.8|14720.8|14716.8|14725.4|14721.4|14719.2|14715.2|24
1655289330000|2022-06-15 10:35:30|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|0
1655289340000|2022-06-15 10:35:40|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|5
1655289350000|2022-06-15 10:35:50|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|3
1655289360000|2022-06-15 10:36:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|5
1655289370000|2022-06-15 10:36:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|7
1655289380000|2022-06-15 10:36:20|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|8
1655289390000|2022-06-15 10:36:30|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|60
1655289400000|2022-06-15 10:36:40|||||||||7
1655289420000|2022-06-15 10:37:00|14720.8|14716.8|14731.7|14727.7|14731.7|14727.7|14720.8|14716.8|12
1655289430000|2022-06-15 10:37:10|14728.6|14724.6|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|9
1655289440000|2022-06-15 10:37:20|14737.9|14733.9|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|17
1655289450000|2022-06-15 10:37:30|14741.1|14737.1|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|20
1655289460000|2022-06-15 10:37:40|14731.7|14727.7|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|4
1655289470000|2022-06-15 10:37:50|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14733.3|14729.3|8
1655289480000|2022-06-15 10:38:00|14734.8|14730.8|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|15
1655289490000|2022-06-15 10:38:10|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|5
1655289510000|2022-06-15 10:38:30|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|6
1655289520000|2022-06-15 10:38:40|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|1
1655289530000|2022-06-15 10:38:50|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|15
1655289540000|2022-06-15 10:39:00|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14737.9|14733.9|9
1655289550000|2022-06-15 10:39:10|14742.6|14738.6|14737.9|14733.9|14742.6|14738.6|14737.9|14733.9|7
1655289570000|2022-06-15 10:39:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|2
1655289580000|2022-06-15 10:39:40|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|1
1655289590000|2022-06-15 10:39:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|2
1655289600000|2022-06-15 10:40:00|14742.6|14738.6|14750.4|14746.4|14750.4|14746.4|14742.6|14738.6|12
1655289610000|2022-06-15 10:40:10|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|2
1655289620000|2022-06-15 10:40:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|25
1655289630000|2022-06-15 10:40:30|14747.3|14743.3|14741.1|14737.1|14747.3|14743.3|14741.1|14737.1|21
1655289640000|2022-06-15 10:40:40|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|6
1655289650000|2022-06-15 10:40:50|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|7
1655289660000|2022-06-15 10:41:00|14739.5|14735.5|14742.6|14738.6|14744.2|14740.2|14737.9|14733.9|9
1655289670000|2022-06-15 10:41:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|1
1655289680000|2022-06-15 10:41:20|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|3
1655289690000|2022-06-15 10:41:30|||||||||1
1655289710000|2022-06-15 10:41:50|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|6
1655289720000|2022-06-15 10:42:00|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|11
1655289730000|2022-06-15 10:42:10|14745.8|14741.8|14741.1|14737.1|14745.8|14741.8|14741.1|14737.1|3
1655289740000|2022-06-15 10:42:20|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|1
1655289750000|2022-06-15 10:42:30|14741.1|14737.1|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|26
1655289770000|2022-06-15 10:42:50|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|12
1655289780000|2022-06-15 10:43:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|2
1655289800000|2022-06-15 10:43:20|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|16
1655289810000|2022-06-15 10:43:30|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|4
1655289820000|2022-06-15 10:43:40|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|6
1655289840000|2022-06-15 10:44:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|0
1655289850000|2022-06-15 10:44:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|4
1655289860000|2022-06-15 10:44:20|||||||||22
1655289870000|2022-06-15 10:44:30|14742.6|14738.6|14750.4|14746.4|14750.4|14746.4|14742.6|14738.6|15
1655289880000|2022-06-15 10:44:40|14748.9|14744.9|14741.1|14737.1|14748.9|14744.9|14739.5|14735.5|41
1655289890000|2022-06-15 10:44:50|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|5
1655289900000|2022-06-15 10:45:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|20
1655289910000|2022-06-15 10:45:10|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|57
1655289920000|2022-06-15 10:45:20|14747.3|14743.3|14748.9|14744.9|14748.9|14744.9|14747.3|14743.3|10
1655289930000|2022-06-15 10:45:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|0
1655289940000|2022-06-15 10:45:40|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|2
1655289950000|2022-06-15 10:45:50|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|3
1655289960000|2022-06-15 10:46:00|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|8
1655289970000|2022-06-15 10:46:10|||||||||10
1655289980000|2022-06-15 10:46:20|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|4
1655289990000|2022-06-15 10:46:30|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|2
1655290000000|2022-06-15 10:46:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|1
1655290010000|2022-06-15 10:46:50|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|10
1655290020000|2022-06-15 10:47:00|14747.3|14743.3|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|5
1655290030000|2022-06-15 10:47:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|9
1655290040000|2022-06-15 10:47:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|28
1655290050000|2022-06-15 10:47:30|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|2
1655290060000|2022-06-15 10:47:40|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|0
1655290070000|2022-06-15 10:47:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|3
1655290100000|2022-06-15 10:48:20|||||||||10
1655290110000|2022-06-15 10:48:30|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|4
1655290120000|2022-06-15 10:48:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|3
1655290130000|2022-06-15 10:48:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|15
1655290140000|2022-06-15 10:49:00|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|6
1655290150000|2022-06-15 10:49:10|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|6
1655290160000|2022-06-15 10:49:20|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|11
1655290170000|2022-06-15 10:49:30|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|10
1655290180000|2022-06-15 10:49:40|||||||||1
1655290190000|2022-06-15 10:49:50|14744.2|14740.2|14739.5|14735.5|14744.2|14740.2|14737.9|14733.9|27
1655290200000|2022-06-15 10:50:00|14741.1|14737.1|14736.4|14732.4|14741.1|14737.1|14736.4|14732.4|1
1655290210000|2022-06-15 10:50:10|14737.9|14733.9|14731.7|14727.7|14737.9|14733.9|14728.6|14724.6|15
1655290220000|2022-06-15 10:50:20|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|8
1655290230000|2022-06-15 10:50:30|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|1
1655290240000|2022-06-15 10:50:40|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|1
1655290250000|2022-06-15 10:50:50|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|1
1655290260000|2022-06-15 10:51:00|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|16
1655290270000|2022-06-15 10:51:10|14739.5|14735.5|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|11
1655290280000|2022-06-15 10:51:20|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|19
1655290300000|2022-06-15 10:51:40|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|4
1655290310000|2022-06-15 10:51:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14
1655290320000|2022-06-15 10:52:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|8
1655290330000|2022-06-15 10:52:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|5
1655290340000|2022-06-15 10:52:20|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|1
1655290350000|2022-06-15 10:52:30|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|14
1655290360000|2022-06-15 10:52:40|14737.9|14733.9|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|14
1655290370000|2022-06-15 10:52:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|2
1655290400000|2022-06-15 10:53:20|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|35
1655290410000|2022-06-15 10:53:30|||||||||9
1655290420000|2022-06-15 10:53:40|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|26
1655290430000|2022-06-15 10:53:50|||||||||5
1655290440000|2022-06-15 10:54:00|14752|14748|14752|14748|14753.6|14749.6|14750.4|14746.4|13
1655290450000|2022-06-15 10:54:10|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|18
1655290460000|2022-06-15 10:54:20|14745.8|14741.8|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|15
1655290470000|2022-06-15 10:54:30|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14745.8|14741.8|9
1655290480000|2022-06-15 10:54:40|||||||||12
1655290490000|2022-06-15 10:54:50|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|17
1655290510000|2022-06-15 10:55:10|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|58
1655290520000|2022-06-15 10:55:20|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|5
1655290530000|2022-06-15 10:55:30|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|5
1655290540000|2022-06-15 10:55:40|14741.1|14737.1|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|13
1655290550000|2022-06-15 10:55:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|17
1655290560000|2022-06-15 10:56:00|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|16
1655290570000|2022-06-15 10:56:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|0
1655290580000|2022-06-15 10:56:20|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|4
1655290590000|2022-06-15 10:56:30|14744.2|14740.2|14737.9|14733.9|14744.2|14740.2|14737.9|14733.9|15
1655290600000|2022-06-15 10:56:40|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14733.3|14729.3|2
1655290610000|2022-06-15 10:56:50|||||||||5
1655290620000|2022-06-15 10:57:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|13
1655290630000|2022-06-15 10:57:10|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|4
1655290640000|2022-06-15 10:57:20|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|13
1655290650000|2022-06-15 10:57:30|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|11
1655290660000|2022-06-15 10:57:40|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|21
1655290670000|2022-06-15 10:57:50|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|10
1655290680000|2022-06-15 10:58:00|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|11
1655290690000|2022-06-15 10:58:10|||||||||1
1655290700000|2022-06-15 10:58:20|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|26
1655290710000|2022-06-15 10:58:30|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|12
1655290720000|2022-06-15 10:58:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|45
1655290730000|2022-06-15 10:58:50|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|6
1655290740000|2022-06-15 10:59:00|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|3
1655290750000|2022-06-15 10:59:10|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|3
1655290780000|2022-06-15 10:59:40|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|4
1655290790000|2022-06-15 10:59:50|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|15
1655290800000|2022-06-15 11:00:00|14730.1|14726.1|14719.2|14715.2|14730.1|14726.1|14719.2|14715.2|20
1655290810000|2022-06-15 11:00:10|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|21
1655290820000|2022-06-15 11:00:20|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14717.6|14713.6|15
1655290830000|2022-06-15 11:00:30|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|11
1655290840000|2022-06-15 11:00:40|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|3
1655290850000|2022-06-15 11:00:50|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|0
1655290860000|2022-06-15 11:01:00|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14717.6|14713.6|9
1655290870000|2022-06-15 11:01:10|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14719.2|14715.2|4
1655290880000|2022-06-15 11:01:20|14722.3|14718.3|14727|14723|14728.6|14724.6|14722.3|14718.3|13
1655290890000|2022-06-15 11:01:30|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|10
1655290900000|2022-06-15 11:01:40|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|2
1655290910000|2022-06-15 11:01:50|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|6
1655290920000|2022-06-15 11:02:00|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|8
1655290940000|2022-06-15 11:02:20|14728.6|14724.6|14730.1|14726.1|14730.1|14726.1|14728.6|14724.6|5
1655290950000|2022-06-15 11:02:30|14728.6|14724.6|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|0
1655290980000|2022-06-15 11:03:00|||||||||2
1655290990000|2022-06-15 11:03:10|14730.1|14726.1|14737.9|14733.9|14737.9|14733.9|14730.1|14726.1|5
1655291000000|2022-06-15 11:03:20|14739.5|14735.5|14741.1|14737.1|14742.6|14738.6|14739.5|14735.5|3
1655291010000|2022-06-15 11:03:30|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|4
1655291020000|2022-06-15 11:03:40|||||||||3
1655291030000|2022-06-15 11:03:50|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|2
1655291050000|2022-06-15 11:04:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|7
1655291060000|2022-06-15 11:04:20|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|15
1655291070000|2022-06-15 11:04:30|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|14
1655291080000|2022-06-15 11:04:40|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|4
1655291090000|2022-06-15 11:04:50|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|4
1655291110000|2022-06-15 11:05:10|14736.4|14732.4|14741.1|14737.1|14744.2|14740.2|14736.4|14732.4|14
1655291120000|2022-06-15 11:05:20|14744.2|14740.2|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|1
1655291130000|2022-06-15 11:05:30|||||||||2
1655291140000|2022-06-15 11:05:40|14742.6|14738.6|14737.9|14733.9|14744.2|14740.2|14737.9|14733.9|2
1655291150000|2022-06-15 11:05:50|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|1
1655291160000|2022-06-15 11:06:00|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|10
1655291190000|2022-06-15 11:06:30|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|4
1655291200000|2022-06-15 11:06:40|14741.1|14737.1|14745.8|14741.8|14745.8|14741.8|14739.5|14735.5|1
1655291210000|2022-06-15 11:06:50|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|0
1655291220000|2022-06-15 11:07:00|14745.8|14741.8|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|28
1655291230000|2022-06-15 11:07:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|3
1655291240000|2022-06-15 11:07:20|||||||||3
1655291250000|2022-06-15 11:07:30|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|4
1655291260000|2022-06-15 11:07:40|14745.8|14741.8|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|1
1655291270000|2022-06-15 11:07:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|0
1655291290000|2022-06-15 11:08:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|2
1655291300000|2022-06-15 11:08:20|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|4
1655291310000|2022-06-15 11:08:30|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|3
1655291320000|2022-06-15 11:08:40|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|3
1655291330000|2022-06-15 11:08:50|14739.5|14735.5|14731.7|14727.7|14739.5|14735.5|14731.7|14727.7|15
1655291340000|2022-06-15 11:09:00|14728.6|14724.6|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|13
1655291350000|2022-06-15 11:09:10|14731.7|14727.7|14733.3|14729.3|14733.3|14729.3|14728.6|14724.6|22
1655291360000|2022-06-15 11:09:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|0
1655291390000|2022-06-15 11:09:50|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|17
1655291400000|2022-06-15 11:10:00|||||||||7
1655291410000|2022-06-15 11:10:10|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|7
1655291420000|2022-06-15 11:10:20|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|13
1655291430000|2022-06-15 11:10:30|14739.5|14735.5|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|4
1655291440000|2022-06-15 11:10:40|||||||||2
1655291450000|2022-06-15 11:10:50|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|1
1655291460000|2022-06-15 11:11:00|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|4
1655291470000|2022-06-15 11:11:10|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|12
1655291480000|2022-06-15 11:11:20|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|9
1655291500000|2022-06-15 11:11:40|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|4
1655291510000|2022-06-15 11:11:50|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|45
1655291520000|2022-06-15 11:12:00|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|4
1655291530000|2022-06-15 11:12:10|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14752|14748|52
1655291540000|2022-06-15 11:12:20|14758.3|14754.3|14759.8|14755.8|14762.9|14758.9|14756.7|14752.7|21
1655291550000|2022-06-15 11:12:30|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|9
1655291560000|2022-06-15 11:12:40|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|19
1655291570000|2022-06-15 11:12:50|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|3
1655291580000|2022-06-15 11:13:00|14755.1|14751.1|14758.3|14754.3|14759.8|14755.8|14755.1|14751.1|15
1655291590000|2022-06-15 11:13:10|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|3
1655291600000|2022-06-15 11:13:20|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|16
1655291610000|2022-06-15 11:13:30|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|6
1655291620000|2022-06-15 11:13:40|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|57
1655291630000|2022-06-15 11:13:50|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|2
1655291640000|2022-06-15 11:14:00|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|9
1655291650000|2022-06-15 11:14:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|5
1655291660000|2022-06-15 11:14:20|14758.3|14754.3|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|10
1655291670000|2022-06-15 11:14:30|||||||||1
1655291680000|2022-06-15 11:14:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655291690000|2022-06-15 11:14:50|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|5
1655291700000|2022-06-15 11:15:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655291710000|2022-06-15 11:15:10|14753.6|14749.6|14756.7|14752.7|14759.8|14755.8|14753.6|14749.6|14
1655291720000|2022-06-15 11:15:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|16
1655291730000|2022-06-15 11:15:30|||||||||3
1655291740000|2022-06-15 11:15:40|14758.3|14754.3|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|46
1655291750000|2022-06-15 11:15:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|3
1655291760000|2022-06-15 11:16:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|32
1655291770000|2022-06-15 11:16:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|23
1655291780000|2022-06-15 11:16:20|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|18
1655291790000|2022-06-15 11:16:30|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|3
1655291800000|2022-06-15 11:16:40|14759.8|14755.8|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|55
1655291810000|2022-06-15 11:16:50|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|6
1655291820000|2022-06-15 11:17:00|14752|14748|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|6
1655291830000|2022-06-15 11:17:10|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|5
1655291840000|2022-06-15 11:17:20|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|23
1655291850000|2022-06-15 11:17:30|||||||||7
1655291860000|2022-06-15 11:17:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655291870000|2022-06-15 11:17:50|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|10
1655291880000|2022-06-15 11:18:00|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|10
1655291890000|2022-06-15 11:18:10|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|18
1655291900000|2022-06-15 11:18:20|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|59
1655291910000|2022-06-15 11:18:30|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|4
1655291920000|2022-06-15 11:18:40|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|79
1655291930000|2022-06-15 11:18:50|14770.8|14766.8|14772.3|14768.3|14775.4|14771.4|14770.8|14766.8|12
1655291940000|2022-06-15 11:19:00|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|6
1655291950000|2022-06-15 11:19:10|||||||||10
1655291960000|2022-06-15 11:19:20|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|16
1655291970000|2022-06-15 11:19:30|14766.1|14762.1|14778.6|14774.6|14778.6|14774.6|14766.1|14762.1|24
1655291980000|2022-06-15 11:19:40|14781.7|14777.7|14787.9|14783.9|14789.5|14785.5|14781.7|14777.7|44
1655291990000|2022-06-15 11:19:50|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|40
1655292000000|2022-06-15 11:20:00|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|21
1655292010000|2022-06-15 11:20:10|14777|14773|14787.9|14783.9|14787.9|14783.9|14775.4|14771.4|16
1655292020000|2022-06-15 11:20:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|19
1655292030000|2022-06-15 11:20:30|14787.9|14783.9|14792.6|14788.6|14794.2|14790.2|14787.9|14783.9|12
1655292040000|2022-06-15 11:20:40|14791.1|14787.1|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|12
1655292050000|2022-06-15 11:20:50|14783.3|14779.3|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|16
1655292060000|2022-06-15 11:21:00|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|6
1655292070000|2022-06-15 11:21:10|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|8
1655292080000|2022-06-15 11:21:20|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14770.8|14766.8|15
1655292090000|2022-06-15 11:21:30|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|2
1655292100000|2022-06-15 11:21:40|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|17
1655292110000|2022-06-15 11:21:50|14769.2|14765.2|14764.5|14760.5|14769.2|14765.2|14764.5|14760.5|12
1655292120000|2022-06-15 11:22:00|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|12
1655292130000|2022-06-15 11:22:10|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|5
1655292140000|2022-06-15 11:22:20|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|4
1655292150000|2022-06-15 11:22:30|14764.5|14760.5|14769.2|14765.2|14770.8|14766.8|14764.5|14760.5|44
1655292160000|2022-06-15 11:22:40|14770.8|14766.8|14759.8|14755.8|14770.8|14766.8|14759.8|14755.8|12
1655292170000|2022-06-15 11:22:50|14762.9|14758.9|14753.6|14749.6|14762.9|14758.9|14753.6|14749.6|30
1655292180000|2022-06-15 11:23:00|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|8
1655292190000|2022-06-15 11:23:10|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|5
1655292200000|2022-06-15 11:23:20|14750.4|14746.4|14750.4|14746.4|14752|14748|14747.3|14743.3|20
1655292210000|2022-06-15 11:23:30|14748.9|14744.9|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|17
1655292220000|2022-06-15 11:23:40|14750.4|14746.4|14748.9|14744.9|14752|14748|14748.9|14744.9|22
1655292230000|2022-06-15 11:23:50|14750.4|14746.4|14752|14748|14752|14748|14747.3|14743.3|19
1655292240000|2022-06-15 11:24:00|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|7
1655292250000|2022-06-15 11:24:10|14747.3|14743.3|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|7
1655292260000|2022-06-15 11:24:20|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|7
1655292270000|2022-06-15 11:24:30|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|10
1655292280000|2022-06-15 11:24:40|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|10
1655292290000|2022-06-15 11:24:50|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|6
1655292300000|2022-06-15 11:25:00|14755.1|14751.1|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|14
1655292310000|2022-06-15 11:25:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|8
1655292320000|2022-06-15 11:25:20|14752|14748|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|16
1655292340000|2022-06-15 11:25:40|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14752|14748|11
1655292350000|2022-06-15 11:25:50|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|0
1655292360000|2022-06-15 11:26:00|14752|14748|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|5
1655292370000|2022-06-15 11:26:10|14756.7|14752.7|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|17
1655292380000|2022-06-15 11:26:20|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|10
1655292390000|2022-06-15 11:26:30|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|2
1655292400000|2022-06-15 11:26:40|14752|14748|14752|14748|14752|14748|14750.4|14746.4|3
1655292410000|2022-06-15 11:26:50|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|4
1655292420000|2022-06-15 11:27:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|10
1655292430000|2022-06-15 11:27:10|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|3
1655292440000|2022-06-15 11:27:20|14752|14748|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|12
1655292450000|2022-06-15 11:27:30|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|11
1655292460000|2022-06-15 11:27:40|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|56
1655292470000|2022-06-15 11:27:50|14755.1|14751.1|14756.7|14752.7|14759.8|14755.8|14753.6|14749.6|19
1655292480000|2022-06-15 11:28:00|14758.3|14754.3|14766.1|14762.1|14766.1|14762.1|14756.7|14752.7|12
1655292490000|2022-06-15 11:28:10|14767.6|14763.6|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|35
1655292500000|2022-06-15 11:28:20|14770.8|14766.8|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|4
1655292510000|2022-06-15 11:28:30|14772.3|14768.3|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|5
1655292520000|2022-06-15 11:28:40|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|12
1655292530000|2022-06-15 11:28:50|14769.2|14765.2|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|5
1655292540000|2022-06-15 11:29:00|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|7
1655292550000|2022-06-15 11:29:10|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|16
1655292560000|2022-06-15 11:29:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|7
1655292570000|2022-06-15 11:29:30|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|1
1655292580000|2022-06-15 11:29:40|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|2
1655292590000|2022-06-15 11:29:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|8
1655292600000|2022-06-15 11:30:00|14772.3|14768.3|14764.5|14760.5|14772.3|14768.3|14764.5|14760.5|18
1655292610000|2022-06-15 11:30:10|14762.9|14758.9|14769.2|14765.2|14770.8|14766.8|14762.9|14758.9|3
1655292620000|2022-06-15 11:30:20|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|18
1655292630000|2022-06-15 11:30:30|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|0
1655292640000|2022-06-15 11:30:40|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|3
1655292650000|2022-06-15 11:30:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|3
1655292660000|2022-06-15 11:31:00|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|14
1655292670000|2022-06-15 11:31:10|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|9
1655292680000|2022-06-15 11:31:20|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14770.8|14766.8|6
1655292690000|2022-06-15 11:31:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|10
1655292700000|2022-06-15 11:31:40|14780.1|14776.1|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|5
1655292720000|2022-06-15 11:32:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|17
1655292730000|2022-06-15 11:32:10|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|15
1655292750000|2022-06-15 11:32:30|14783.3|14779.3|14778.6|14774.6|14783.3|14779.3|14778.6|14774.6|31
1655292770000|2022-06-15 11:32:50|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|31
1655292780000|2022-06-15 11:33:00|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|7
1655292790000|2022-06-15 11:33:10|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|48
1655292810000|2022-06-15 11:33:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|7
1655292820000|2022-06-15 11:33:40|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|2
1655292830000|2022-06-15 11:33:50|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|22
1655292840000|2022-06-15 11:34:00|14789.5|14785.5|14797.3|14793.3|14797.3|14793.3|14789.5|14785.5|64
1655292850000|2022-06-15 11:34:10|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|39
1655292860000|2022-06-15 11:34:20|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|5
1655292870000|2022-06-15 11:34:30|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|31
1655292880000|2022-06-15 11:34:40|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14789.5|14785.5|2
1655292890000|2022-06-15 11:34:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14786.4|14782.4|6
1655292900000|2022-06-15 11:35:00|14789.5|14785.5|14792.6|14788.6|14794.2|14790.2|14789.5|14785.5|13
1655292910000|2022-06-15 11:35:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|3
1655292920000|2022-06-15 11:35:20|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14786.4|14782.4|4
1655292930000|2022-06-15 11:35:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|22
1655292940000|2022-06-15 11:35:40|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|9
1655292950000|2022-06-15 11:35:50|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|7
1655292960000|2022-06-15 11:36:00|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|28
1655292970000|2022-06-15 11:36:10|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|18
1655292980000|2022-06-15 11:36:20|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14789.5|14785.5|21
1655292990000|2022-06-15 11:36:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|8
1655293000000|2022-06-15 11:36:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|8
1655293010000|2022-06-15 11:36:50|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|10
1655293020000|2022-06-15 11:37:00|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|7
1655293030000|2022-06-15 11:37:10|14781.7|14777.7|14780.1|14776.1|14783.3|14779.3|14780.1|14776.1|7
1655293040000|2022-06-15 11:37:20|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|10
1655293050000|2022-06-15 11:37:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|14
1655293060000|2022-06-15 11:37:40|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|10
1655293070000|2022-06-15 11:37:50|14791.1|14787.1|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|51
1655293080000|2022-06-15 11:38:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|13
1655293090000|2022-06-15 11:38:10|14780.1|14776.1|14784.8|14780.8|14784.8|14780.8|14780.1|14776.1|0
1655293100000|2022-06-15 11:38:20|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|13
1655293110000|2022-06-15 11:38:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14783.3|14779.3|5
1655293120000|2022-06-15 11:38:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|22
1655293130000|2022-06-15 11:38:50|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14780.1|14776.1|9
1655293140000|2022-06-15 11:39:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|1
1655293150000|2022-06-15 11:39:10|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|8
1655293160000|2022-06-15 11:39:20|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|5
1655293170000|2022-06-15 11:39:30|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|5
1655293180000|2022-06-15 11:39:40|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|3
1655293190000|2022-06-15 11:39:50|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|2
1655293200000|2022-06-15 11:40:00|14780.1|14776.1|14780.1|14776.1|14781.7|14777.7|14778.6|14774.6|5
1655293210000|2022-06-15 11:40:10|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|6
1655293220000|2022-06-15 11:40:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|2
1655293230000|2022-06-15 11:40:30|||||||||2
1655293240000|2022-06-15 11:40:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|7
1655293250000|2022-06-15 11:40:50|14783.3|14779.3|14786.4|14782.4|14787.9|14783.9|14783.3|14779.3|9
1655293260000|2022-06-15 11:41:00|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|2
1655293270000|2022-06-15 11:41:10|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|18
1655293280000|2022-06-15 11:41:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|2
1655293290000|2022-06-15 11:41:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|9
1655293300000|2022-06-15 11:41:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655293310000|2022-06-15 11:41:50|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|8
1655293320000|2022-06-15 11:42:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|2
1655293330000|2022-06-15 11:42:10|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|1
1655293340000|2022-06-15 11:42:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|2
1655293350000|2022-06-15 11:42:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|6
1655293360000|2022-06-15 11:42:40|14781.7|14777.7|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|10
1655293370000|2022-06-15 11:42:50|14781.7|14777.7|14777|14773|14781.7|14777.7|14775.4|14771.4|11
1655293380000|2022-06-15 11:43:00|14775.4|14771.4|14773.9|14769.9|14778.6|14774.6|14772.3|14768.3|9
1655293390000|2022-06-15 11:43:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|3
1655293410000|2022-06-15 11:43:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|9
1655293420000|2022-06-15 11:43:40|||||||||1
1655293430000|2022-06-15 11:43:50|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|11
1655293440000|2022-06-15 11:44:00|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|7
1655293450000|2022-06-15 11:44:10|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|6
1655293460000|2022-06-15 11:44:20|14773.9|14769.9|14781.7|14777.7|14781.7|14777.7|14773.9|14769.9|29
1655293470000|2022-06-15 11:44:30|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|7
1655293480000|2022-06-15 11:44:40|14777|14773|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|10
1655293490000|2022-06-15 11:44:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|7
1655293500000|2022-06-15 11:45:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|4
1655293510000|2022-06-15 11:45:10|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|7
1655293520000|2022-06-15 11:45:20|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|7
1655293530000|2022-06-15 11:45:30|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|60
1655293540000|2022-06-15 11:45:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14773.9|14769.9|15
1655293550000|2022-06-15 11:45:50|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|4
1655293560000|2022-06-15 11:46:00|14777|14773|14780.1|14776.1|14781.7|14777.7|14777|14773|31
1655293570000|2022-06-15 11:46:10|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|2
1655293580000|2022-06-15 11:46:20|14780.1|14776.1|14775.4|14771.4|14780.1|14776.1|14775.4|14771.4|1
1655293590000|2022-06-15 11:46:30|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|20
1655293600000|2022-06-15 11:46:40|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14772.3|14768.3|5
1655293610000|2022-06-15 11:46:50|14777|14773|14777|14773|14778.6|14774.6|14772.3|14768.3|8
1655293620000|2022-06-15 11:47:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|16
1655293630000|2022-06-15 11:47:10|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|17
1655293640000|2022-06-15 11:47:20|14780.1|14776.1|14781.7|14777.7|14784.8|14780.8|14780.1|14776.1|22
1655293650000|2022-06-15 11:47:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|10
1655293660000|2022-06-15 11:47:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|21
1655293670000|2022-06-15 11:47:50|14783.3|14779.3|14775.4|14771.4|14783.3|14779.3|14775.4|14771.4|38
1655293680000|2022-06-15 11:48:00|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|7
1655293690000|2022-06-15 11:48:10|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|6
1655293700000|2022-06-15 11:48:20|14775.4|14771.4|14767.6|14763.6|14775.4|14771.4|14767.6|14763.6|25
1655293710000|2022-06-15 11:48:30|14769.2|14765.2|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|22
1655293720000|2022-06-15 11:48:40|14772.3|14768.3|14767.6|14763.6|14772.3|14768.3|14766.1|14762.1|8
1655293730000|2022-06-15 11:48:50|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|3
1655293740000|2022-06-15 11:49:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|6
1655293750000|2022-06-15 11:49:10|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|12
1655293760000|2022-06-15 11:49:20|14767.6|14763.6|14762.9|14758.9|14767.6|14763.6|14762.9|14758.9|24
1655293770000|2022-06-15 11:49:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|5
1655293780000|2022-06-15 11:49:40|14762.9|14758.9|14766.1|14762.1|14767.6|14763.6|14762.9|14758.9|17
1655293790000|2022-06-15 11:49:50|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|6
1655293800000|2022-06-15 11:50:00|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|5
1655293810000|2022-06-15 11:50:10|14769.2|14765.2|14772.3|14768.3|14773.9|14769.9|14769.2|14765.2|23
1655293820000|2022-06-15 11:50:20|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|5
1655293830000|2022-06-15 11:50:30|14770.8|14766.8|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|16
1655293840000|2022-06-15 11:50:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|5
1655293850000|2022-06-15 11:50:50|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|17
1655293860000|2022-06-15 11:51:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|11
1655293870000|2022-06-15 11:51:10|||||||||5
1655293880000|2022-06-15 11:51:20|||||||||1
1655293890000|2022-06-15 11:51:30|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|16
1655293900000|2022-06-15 11:51:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|27
1655293910000|2022-06-15 11:51:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|6
1655293920000|2022-06-15 11:52:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|28
1655293930000|2022-06-15 11:52:10|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|0
1655293940000|2022-06-15 11:52:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|33
1655293950000|2022-06-15 11:52:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|7
1655293960000|2022-06-15 11:52:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|3
1655293970000|2022-06-15 11:52:50|14781.7|14777.7|14772.3|14768.3|14783.3|14779.3|14772.3|14768.3|9
1655293980000|2022-06-15 11:53:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|4
1655293990000|2022-06-15 11:53:10|14778.6|14774.6|14773.9|14769.9|14778.6|14774.6|14772.3|14768.3|128
1655294000000|2022-06-15 11:53:20|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|22
1655294010000|2022-06-15 11:53:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|36
1655294020000|2022-06-15 11:53:40|14772.3|14768.3|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|52
1655294030000|2022-06-15 11:53:50|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|27
1655294040000|2022-06-15 11:54:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|20
1655294050000|2022-06-15 11:54:10|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|33
1655294060000|2022-06-15 11:54:20|14773.9|14769.9|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|11
1655294070000|2022-06-15 11:54:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|13
1655294080000|2022-06-15 11:54:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|10
1655294090000|2022-06-15 11:54:50|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|6
1655294100000|2022-06-15 11:55:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|34
1655294110000|2022-06-15 11:55:10|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|7
1655294120000|2022-06-15 11:55:20|||||||||1
1655294130000|2022-06-15 11:55:30|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|6
1655294140000|2022-06-15 11:55:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|6
1655294150000|2022-06-15 11:55:50|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14769.2|14765.2|14
1655294160000|2022-06-15 11:56:00|14770.8|14766.8|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|27
1655294170000|2022-06-15 11:56:10|14769.2|14765.2|14772.3|14768.3|14773.9|14769.9|14769.2|14765.2|15
1655294180000|2022-06-15 11:56:20|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|13
1655294190000|2022-06-15 11:56:30|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|4
1655294200000|2022-06-15 11:56:40|||||||||19
1655294210000|2022-06-15 11:56:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|28
1655294220000|2022-06-15 11:57:00|||||||||1
1655294230000|2022-06-15 11:57:10|14777|14773|14777|14773|14778.6|14774.6|14775.4|14771.4|8
1655294240000|2022-06-15 11:57:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|7
1655294250000|2022-06-15 11:57:30|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|45
1655294260000|2022-06-15 11:57:40|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|46
1655294270000|2022-06-15 11:57:50|14778.6|14774.6|14775.4|14771.4|14780.1|14776.1|14775.4|14771.4|28
1655294280000|2022-06-15 11:58:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|24
1655294290000|2022-06-15 11:58:10|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|5
1655294310000|2022-06-15 11:58:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|6
1655294320000|2022-06-15 11:58:40|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|4
1655294340000|2022-06-15 11:59:00|||||||||11
1655294350000|2022-06-15 11:59:10|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|6
1655294360000|2022-06-15 11:59:20|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|5
1655294380000|2022-06-15 11:59:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|34
1655294390000|2022-06-15 11:59:50|14777|14773|14777|14773|14778.6|14774.6|14775.4|14771.4|1
1655294400000|2022-06-15 12:00:00|14778.6|14774.6|14769.2|14765.2|14778.6|14774.6|14769.2|14765.2|19
1655294410000|2022-06-15 12:00:10|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14766.1|14762.1|17
1655294420000|2022-06-15 12:00:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|11
1655294430000|2022-06-15 12:00:30|||||||||13
1655294450000|2022-06-15 12:00:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|7
1655294460000|2022-06-15 12:01:00|||||||||12
1655294470000|2022-06-15 12:01:10|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|22
1655294480000|2022-06-15 12:01:20|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|7
1655294490000|2022-06-15 12:01:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|69
1655294500000|2022-06-15 12:01:40|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|5
1655294510000|2022-06-15 12:01:50|14770.8|14766.8|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|38
1655294520000|2022-06-15 12:02:00|14764.5|14760.5|14773.9|14769.9|14775.4|14771.4|14764.5|14760.5|46
1655294530000|2022-06-15 12:02:10|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14772.3|14768.3|13
1655294540000|2022-06-15 12:02:20|14777|14773|14775.4|14771.4|14777|14773|14772.3|14768.3|17
1655294550000|2022-06-15 12:02:30|14773.9|14769.9|14775.4|14771.4|14777|14773|14773.9|14769.9|29
1655294560000|2022-06-15 12:02:40|14777|14773|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|44
1655294570000|2022-06-15 12:02:50|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14767.6|14763.6|10
1655294580000|2022-06-15 12:03:00|14769.2|14765.2|14778.6|14774.6|14780.1|14776.1|14769.2|14765.2|81
1655294590000|2022-06-15 12:03:10|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|29
1655294600000|2022-06-15 12:03:20|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|49
1655294610000|2022-06-15 12:03:30|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14770.8|14766.8|10
1655294620000|2022-06-15 12:03:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|0
1655294630000|2022-06-15 12:03:50|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|19
1655294640000|2022-06-15 12:04:00|14766.1|14762.1|14758.3|14754.3|14766.1|14762.1|14756.7|14752.7|32
1655294650000|2022-06-15 12:04:10|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|27
1655294660000|2022-06-15 12:04:20|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|9
1655294670000|2022-06-15 12:04:30|14766.1|14762.1|14769.2|14765.2|14770.8|14766.8|14766.1|14762.1|22
1655294680000|2022-06-15 12:04:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|6
1655294690000|2022-06-15 12:04:50|14769.2|14765.2|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|30
1655294700000|2022-06-15 12:05:00|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|54
1655294710000|2022-06-15 12:05:10|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|7
1655294720000|2022-06-15 12:05:20|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14766.1|14762.1|22
1655294730000|2022-06-15 12:05:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|19
1655294740000|2022-06-15 12:05:40|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|17
1655294750000|2022-06-15 12:05:50|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14770.8|14766.8|7
1655294760000|2022-06-15 12:06:00|14777|14773|14781.7|14777.7|14781.7|14777.7|14777|14773|12
1655294770000|2022-06-15 12:06:10|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|5
1655294780000|2022-06-15 12:06:20|||||||||1
1655294790000|2022-06-15 12:06:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|6
1655294800000|2022-06-15 12:06:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|10
1655294810000|2022-06-15 12:06:50|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|13
1655294820000|2022-06-15 12:07:00|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|10
1655294830000|2022-06-15 12:07:10|14784.8|14780.8|14781.7|14777.7|14786.4|14782.4|14781.7|14777.7|23
1655294840000|2022-06-15 12:07:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|22
1655294850000|2022-06-15 12:07:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|22
1655294860000|2022-06-15 12:07:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|51
1655294870000|2022-06-15 12:07:50|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|29
1655294880000|2022-06-15 12:08:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|6
1655294890000|2022-06-15 12:08:10|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|4
1655294900000|2022-06-15 12:08:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|30
1655294910000|2022-06-15 12:08:30|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|10
1655294920000|2022-06-15 12:08:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|5
1655294930000|2022-06-15 12:08:50|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|47
1655294940000|2022-06-15 12:09:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|61
1655294950000|2022-06-15 12:09:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|27
1655294960000|2022-06-15 12:09:20|||||||||10
1655294970000|2022-06-15 12:09:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|11
1655294980000|2022-06-15 12:09:40|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|2
1655295000000|2022-06-15 12:10:00|14797.3|14793.3|14802|14798|14803.6|14799.6|14797.3|14793.3|13
1655295010000|2022-06-15 12:10:10|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|33
1655295020000|2022-06-15 12:10:20|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|11
1655295030000|2022-06-15 12:10:30|14806.7|14802.7|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|85
1655295040000|2022-06-15 12:10:40|14806.7|14802.7|14802|14798|14809.8|14805.8|14798.9|14794.9|94
1655295050000|2022-06-15 12:10:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|22
1655295060000|2022-06-15 12:11:00|14800.4|14796.4|14814.5|14810.5|14816.1|14812.1|14797.3|14793.3|54
1655295070000|2022-06-15 12:11:10|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14809.8|14805.8|58
1655295080000|2022-06-15 12:11:20|14812.9|14808.9|14808.3|14804.3|14812.9|14808.9|14808.3|14804.3|25
1655295090000|2022-06-15 12:11:30|14806.7|14802.7|14800.4|14796.4|14811.4|14807.4|14800.4|14796.4|40
1655295100000|2022-06-15 12:11:40|14797.3|14793.3|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|19
1655295110000|2022-06-15 12:11:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|57
1655295120000|2022-06-15 12:12:00|14805.1|14801.1|14797.3|14793.3|14805.1|14801.1|14794.2|14790.2|23
1655295130000|2022-06-15 12:12:10|14798.9|14794.9|14787.9|14783.9|14798.9|14794.9|14781.7|14777.7|49
1655295140000|2022-06-15 12:12:20|14786.4|14782.4|14783.3|14779.3|14787.9|14783.9|14781.7|14777.7|21
1655295150000|2022-06-15 12:12:30|14781.7|14777.7|14772.3|14768.3|14783.3|14779.3|14772.3|14768.3|64
1655295160000|2022-06-15 12:12:40|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|45
1655295170000|2022-06-15 12:12:50|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14762.9|14758.9|41
1655295180000|2022-06-15 12:13:00|14770.8|14766.8|14775.4|14771.4|14778.6|14774.6|14769.2|14765.2|42
1655295190000|2022-06-15 12:13:10|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14773.9|14769.9|44
1655295200000|2022-06-15 12:13:20|14786.4|14782.4|14778.6|14774.6|14787.9|14783.9|14778.6|14774.6|26
1655295210000|2022-06-15 12:13:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|25
1655295220000|2022-06-15 12:13:40|14778.6|14774.6|14783.3|14779.3|14784.8|14780.8|14778.6|14774.6|37
1655295230000|2022-06-15 12:13:50|14784.8|14780.8|14786.4|14782.4|14787.9|14783.9|14781.7|14777.7|38
1655295240000|2022-06-15 12:14:00|14787.9|14783.9|14792.6|14788.6|14794.2|14790.2|14787.9|14783.9|32
1655295250000|2022-06-15 12:14:10|14794.2|14790.2|14792.6|14788.6|14800.4|14796.4|14792.6|14788.6|47
1655295260000|2022-06-15 12:14:20|14791.1|14787.1|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|24
1655295270000|2022-06-15 12:14:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|45
1655295280000|2022-06-15 12:14:40|14789.5|14785.5|14786.4|14782.4|14789.5|14785.5|14781.7|14777.7|46
1655295290000|2022-06-15 12:14:50|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14786.4|14782.4|24
1655295300000|2022-06-15 12:15:00|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|34
1655295310000|2022-06-15 12:15:10|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|27
1655295320000|2022-06-15 12:15:20|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|39
1655295330000|2022-06-15 12:15:30|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14772.3|14768.3|33
1655295340000|2022-06-15 12:15:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14777|14773|24
1655295350000|2022-06-15 12:15:50|14778.6|14774.6|14775.4|14771.4|14783.3|14779.3|14775.4|14771.4|41
1655295360000|2022-06-15 12:16:00|14772.3|14768.3|14778.6|14774.6|14778.6|14774.6|14772.3|14768.3|22
1655295370000|2022-06-15 12:16:10|14775.4|14771.4|14777|14773|14778.6|14774.6|14775.4|14771.4|51
1655295380000|2022-06-15 12:16:20|14778.6|14774.6|14772.3|14768.3|14778.6|14774.6|14769.2|14765.2|28
1655295390000|2022-06-15 12:16:30|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|35
1655295400000|2022-06-15 12:16:40|14769.2|14765.2|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|34
1655295410000|2022-06-15 12:16:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|31
1655295420000|2022-06-15 12:17:00|14766.1|14762.1|14761.4|14757.4|14766.1|14762.1|14759.8|14755.8|59
1655295430000|2022-06-15 12:17:10|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|25
1655295440000|2022-06-15 12:17:20|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|14
1655295450000|2022-06-15 12:17:30|14761.4|14757.4|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|53
1655295460000|2022-06-15 12:17:40|14767.6|14763.6|14762.9|14758.9|14767.6|14763.6|14762.9|14758.9|39
1655295470000|2022-06-15 12:17:50|14766.1|14762.1|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|65
1655295480000|2022-06-15 12:18:00|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|36
1655295490000|2022-06-15 12:18:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|60
1655295500000|2022-06-15 12:18:20|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|30
1655295510000|2022-06-15 12:18:30|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|41
1655295520000|2022-06-15 12:18:40|14752|14748|14747.3|14743.3|14752|14748|14747.3|14743.3|36
1655295530000|2022-06-15 12:18:50|14744.2|14740.2|14750.4|14746.4|14750.4|14746.4|14744.2|14740.2|20
1655295540000|2022-06-15 12:19:00|14752|14748|14741.1|14737.1|14752|14748|14741.1|14737.1|104
1655295550000|2022-06-15 12:19:10|14742.6|14738.6|14744.2|14740.2|14750.4|14746.4|14741.1|14737.1|50
1655295560000|2022-06-15 12:19:20|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|16
1655295570000|2022-06-15 12:19:30|14742.6|14738.6|14745.8|14741.8|14745.8|14741.8|14741.1|14737.1|36
1655295580000|2022-06-15 12:19:40|14744.2|14740.2|14742.6|14738.6|14747.3|14743.3|14741.1|14737.1|43
1655295590000|2022-06-15 12:19:50|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|24
1655295600000|2022-06-15 12:20:00|14737.9|14733.9|14741.1|14737.1|14744.2|14740.2|14736.4|14732.4|69
1655295610000|2022-06-15 12:20:10|14744.2|14740.2|14762.9|14758.9|14762.9|14758.9|14744.2|14740.2|142
1655295620000|2022-06-15 12:20:20|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|32
1655295630000|2022-06-15 12:20:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|21
1655295640000|2022-06-15 12:20:40|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|10
1655295650000|2022-06-15 12:20:50|14753.6|14749.6|14744.2|14740.2|14753.6|14749.6|14744.2|14740.2|86
1655295660000|2022-06-15 12:21:00|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|66
1655295670000|2022-06-15 12:21:10|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|17
1655295680000|2022-06-15 12:21:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|25
1655295690000|2022-06-15 12:21:30|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|12
1655295700000|2022-06-15 12:21:40|14744.2|14740.2|14744.2|14740.2|14745.8|14741.8|14741.1|14737.1|18
1655295710000|2022-06-15 12:21:50|14741.1|14737.1|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|4
1655295720000|2022-06-15 12:22:00|14742.6|14738.6|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|26
1655295730000|2022-06-15 12:22:10|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|9
1655295740000|2022-06-15 12:22:20|14741.1|14737.1|14737.9|14733.9|14742.6|14738.6|14737.9|14733.9|20
1655295750000|2022-06-15 12:22:30|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|16
1655295760000|2022-06-15 12:22:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|64
1655295770000|2022-06-15 12:22:50|14739.5|14735.5|14747.3|14743.3|14747.3|14743.3|14737.9|14733.9|45
1655295780000|2022-06-15 12:23:00|14744.2|14740.2|14736.4|14732.4|14745.8|14741.8|14736.4|14732.4|23
1655295790000|2022-06-15 12:23:10|14734.8|14730.8|14733.3|14729.3|14734.8|14730.8|14725.4|14721.4|68
1655295800000|2022-06-15 12:23:20|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|16
1655295810000|2022-06-15 12:23:30|14730.1|14726.1|14737.9|14733.9|14737.9|14733.9|14730.1|14726.1|16
1655295820000|2022-06-15 12:23:40|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|35
1655295830000|2022-06-15 12:23:50|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|19
1655295840000|2022-06-15 12:24:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|19
1655295850000|2022-06-15 12:24:10|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14737.9|14733.9|35
1655295860000|2022-06-15 12:24:20|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|10
1655295870000|2022-06-15 12:24:30|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|27
1655295880000|2022-06-15 12:24:40|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|20
1655295890000|2022-06-15 12:24:50|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14739.5|14735.5|23
1655295900000|2022-06-15 12:25:00|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14728.6|14724.6|83
1655295910000|2022-06-15 12:25:10|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|27
1655295920000|2022-06-15 12:25:20|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|30
1655295930000|2022-06-15 12:25:30|14731.7|14727.7|14730.1|14726.1|14734.8|14730.8|14730.1|14726.1|53
1655295940000|2022-06-15 12:25:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|71
1655295950000|2022-06-15 12:25:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|27
1655295960000|2022-06-15 12:26:00|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|27
1655295970000|2022-06-15 12:26:10|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|27
1655295980000|2022-06-15 12:26:20|14727|14723|14725.4|14721.4|14727|14723|14723.9|14719.9|10
1655295990000|2022-06-15 12:26:30|14723.9|14719.9|14719.2|14715.2|14723.9|14719.9|14716.1|14712.1|18
1655296000000|2022-06-15 12:26:40|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|31
1655296010000|2022-06-15 12:26:50|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|44
1655296020000|2022-06-15 12:27:00|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|33
1655296030000|2022-06-15 12:27:10|14720.8|14716.8|14720.8|14716.8|14722.3|14718.3|14720.8|14716.8|24
1655296040000|2022-06-15 12:27:20|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|22
1655296050000|2022-06-15 12:27:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|18
1655296060000|2022-06-15 12:27:40|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|25
1655296070000|2022-06-15 12:27:50|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|50
1655296080000|2022-06-15 12:28:00|14716.1|14712.1|14711.4|14707.4|14716.1|14712.1|14711.4|14707.4|32
1655296090000|2022-06-15 12:28:10|14709.8|14705.8|14719.2|14715.2|14719.2|14715.2|14709.8|14705.8|143
1655296100000|2022-06-15 12:28:20|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|12
1655296110000|2022-06-15 12:28:30|14716.1|14712.1|14714.5|14710.5|14717.6|14713.6|14714.5|14710.5|47
1655296120000|2022-06-15 12:28:40|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14716.1|14712.1|53
1655296130000|2022-06-15 12:28:50|14716.1|14712.1|14705.1|14701.1|14717.6|14713.6|14703.6|14699.6|87
1655296140000|2022-06-15 12:29:00|14706.7|14702.7|14702|14698|14708.3|14704.3|14702|14698|34
1655296150000|2022-06-15 12:29:10|14703.6|14699.6|14703.6|14699.6|14708.3|14704.3|14700.4|14696.4|53
1655296160000|2022-06-15 12:29:20|14702|14698|14705.1|14701.1|14705.1|14701.1|14702|14698|24
1655296170000|2022-06-15 12:29:30|14703.6|14699.6|14708.3|14704.3|14709.8|14705.8|14703.6|14699.6|20
1655296180000|2022-06-15 12:29:40|14709.8|14705.8|14705.1|14701.1|14709.8|14705.8|14705.1|14701.1|34
1655296190000|2022-06-15 12:29:50|14706.7|14702.7|14719.2|14715.2|14719.2|14715.2|14706.7|14702.7|55
1655296200000|2022-06-15 12:30:00|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14711.4|14707.4|33
1655296210000|2022-06-15 12:30:10|14714.5|14710.5|14714.5|14710.5|14719.2|14715.2|14711.4|14707.4|34
1655296220000|2022-06-15 12:30:20|14716.1|14712.1|14717.6|14713.6|14719.2|14715.2|14714.5|14710.5|43
1655296230000|2022-06-15 12:30:30|14719.2|14715.2|14720.8|14716.8|14725.4|14721.4|14719.2|14715.2|28
1655296240000|2022-06-15 12:30:40|14719.2|14715.2|14723.9|14719.9|14723.9|14719.9|14716.1|14712.1|43
1655296250000|2022-06-15 12:30:50|14725.4|14721.4|14742.6|14738.6|14742.6|14738.6|14725.4|14721.4|125
1655296260000|2022-06-15 12:31:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|50
1655296270000|2022-06-15 12:31:10|14745.8|14741.8|14737.9|14733.9|14747.3|14743.3|14734.8|14730.8|60
1655296280000|2022-06-15 12:31:20|14741.1|14737.1|14739.5|14735.5|14744.2|14740.2|14739.5|14735.5|26
1655296290000|2022-06-15 12:31:30|14737.9|14733.9|14736.4|14732.4|14744.2|14740.2|14736.4|14732.4|76
1655296300000|2022-06-15 12:31:40|14734.8|14730.8|14736.4|14732.4|14737.9|14733.9|14733.3|14729.3|26
1655296310000|2022-06-15 12:31:50|14737.9|14733.9|14741.1|14737.1|14745.8|14741.8|14737.9|14733.9|31
1655296320000|2022-06-15 12:32:00|14742.6|14738.6|14728.6|14724.6|14744.2|14740.2|14728.6|14724.6|52
1655296330000|2022-06-15 12:32:10|14730.1|14726.1|14716.1|14712.1|14730.1|14726.1|14716.1|14712.1|52
1655296340000|2022-06-15 12:32:20|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|57
1655296350000|2022-06-15 12:32:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|12
1655296360000|2022-06-15 12:32:40|14716.1|14712.1|14728.6|14724.6|14728.6|14724.6|14716.1|14712.1|64
1655296370000|2022-06-15 12:32:50|14727|14723|14741.1|14737.1|14741.1|14737.1|14727|14723|90
1655296380000|2022-06-15 12:33:00|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14733.3|14729.3|25
1655296390000|2022-06-15 12:33:10|14734.8|14730.8|14736.4|14732.4|14737.9|14733.9|14733.3|14729.3|28
1655296400000|2022-06-15 12:33:20|14734.8|14730.8|14744.2|14740.2|14744.2|14740.2|14734.8|14730.8|33
1655296410000|2022-06-15 12:33:30|14742.6|14738.6|14736.4|14732.4|14744.2|14740.2|14736.4|14732.4|18
1655296420000|2022-06-15 12:33:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|13
1655296430000|2022-06-15 12:33:50|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|17
1655296440000|2022-06-15 12:34:00|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14734.8|14730.8|47
1655296450000|2022-06-15 12:34:10|14736.4|14732.4|14744.2|14740.2|14744.2|14740.2|14736.4|14732.4|26
1655296460000|2022-06-15 12:34:20|14747.3|14743.3|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|115
1655296470000|2022-06-15 12:34:30|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|17
1655296480000|2022-06-15 12:34:40|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|30
1655296490000|2022-06-15 12:34:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|25
1655296500000|2022-06-15 12:35:00|14750.4|14746.4|14745.8|14741.8|14750.4|14746.4|14744.2|14740.2|38
1655296510000|2022-06-15 12:35:10|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14745.8|14741.8|23
1655296520000|2022-06-15 12:35:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|39
1655296530000|2022-06-15 12:35:30|14745.8|14741.8|14747.3|14743.3|14750.4|14746.4|14745.8|14741.8|16
1655296540000|2022-06-15 12:35:40|14745.8|14741.8|14739.5|14735.5|14747.3|14743.3|14737.9|14733.9|70
1655296550000|2022-06-15 12:35:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|27
1655296560000|2022-06-15 12:36:00|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|30
1655296570000|2022-06-15 12:36:10|14737.9|14733.9|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|19
1655296580000|2022-06-15 12:36:20|14737.9|14733.9|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|36
1655296590000|2022-06-15 12:36:30|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|70
1655296600000|2022-06-15 12:36:40|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|13
1655296610000|2022-06-15 12:36:50|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|34
1655296620000|2022-06-15 12:37:00|14739.5|14735.5|14741.1|14737.1|14742.6|14738.6|14739.5|14735.5|23
1655296630000|2022-06-15 12:37:10|14739.5|14735.5|14731.7|14727.7|14741.1|14737.1|14731.7|14727.7|42
1655296640000|2022-06-15 12:37:20|14730.1|14726.1|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|39
1655296650000|2022-06-15 12:37:30|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|25
1655296660000|2022-06-15 12:37:40|14731.7|14727.7|14741.1|14737.1|14741.1|14737.1|14731.7|14727.7|40
1655296670000|2022-06-15 12:37:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|36
1655296680000|2022-06-15 12:38:00|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|37
1655296690000|2022-06-15 12:38:10|14747.3|14743.3|14742.6|14738.6|14747.3|14743.3|14742.6|14738.6|24
1655296700000|2022-06-15 12:38:20|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|31
1655296710000|2022-06-15 12:38:30|||||||||4
1655296720000|2022-06-15 12:38:40|14747.3|14743.3|14741.1|14737.1|14747.3|14743.3|14741.1|14737.1|44
1655296730000|2022-06-15 12:38:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|31
1655296740000|2022-06-15 12:39:00|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|21
1655296750000|2022-06-15 12:39:10|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|10
1655296760000|2022-06-15 12:39:20|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|29
1655296770000|2022-06-15 12:39:30|14739.5|14735.5|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|51
1655296780000|2022-06-15 12:39:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|20
1655296790000|2022-06-15 12:39:50|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|12
1655296800000|2022-06-15 12:40:00|14747.3|14743.3|14737.9|14733.9|14747.3|14743.3|14734.8|14730.8|35
1655296810000|2022-06-15 12:40:10|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|23
1655296820000|2022-06-15 12:40:20|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|16
1655296830000|2022-06-15 12:40:30|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|7
1655296840000|2022-06-15 12:40:40|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|18
1655296850000|2022-06-15 12:40:50|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|23
1655296860000|2022-06-15 12:41:00|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|29
1655296870000|2022-06-15 12:41:10|14741.1|14737.1|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|45
1655296880000|2022-06-15 12:41:20|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|82
1655296890000|2022-06-15 12:41:30|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|37
1655296900000|2022-06-15 12:41:40|||||||||19
1655296910000|2022-06-15 12:41:50|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|45
1655296920000|2022-06-15 12:42:00|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|19
1655296930000|2022-06-15 12:42:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|27
1655296940000|2022-06-15 12:42:20|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|40
1655296950000|2022-06-15 12:42:30|14737.9|14733.9|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|19
1655296960000|2022-06-15 12:42:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|35
1655296970000|2022-06-15 12:42:50|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|54
1655296980000|2022-06-15 12:43:00|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|25
1655296990000|2022-06-15 12:43:10|||||||||15
1655297000000|2022-06-15 12:43:20|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|18
1655297010000|2022-06-15 12:43:30|14733.3|14729.3|14734.8|14730.8|14737.9|14733.9|14733.3|14729.3|35
1655297020000|2022-06-15 12:43:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|15
1655297030000|2022-06-15 12:43:50|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|63
1655297040000|2022-06-15 12:44:00|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|39
1655297050000|2022-06-15 12:44:10|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|62
1655297060000|2022-06-15 12:44:20|14737.9|14733.9|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|56
1655297070000|2022-06-15 12:44:30|||||||||24
1655297080000|2022-06-15 12:44:40|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|12
1655297090000|2022-06-15 12:44:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|88
1655297100000|2022-06-15 12:45:00|||||||||31
1655297110000|2022-06-15 12:45:10|14750.4|14746.4|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|86
1655297120000|2022-06-15 12:45:20|14756.7|14752.7|14759.8|14755.8|14762.9|14758.9|14755.1|14751.1|84
1655297130000|2022-06-15 12:45:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|68
1655297140000|2022-06-15 12:45:40|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|33
1655297150000|2022-06-15 12:45:50|||||||||18
1655297160000|2022-06-15 12:46:00|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14756.7|14752.7|62
1655297170000|2022-06-15 12:46:10|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|81
1655297180000|2022-06-15 12:46:20|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|61
1655297190000|2022-06-15 12:46:30|14769.2|14765.2|14764.5|14760.5|14769.2|14765.2|14764.5|14760.5|63
1655297200000|2022-06-15 12:46:40|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|49
1655297210000|2022-06-15 12:46:50|14761.4|14757.4|14766.1|14762.1|14766.1|14762.1|14761.4|14757.4|63
1655297220000|2022-06-15 12:47:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|23
1655297230000|2022-06-15 12:47:10|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|47
1655297240000|2022-06-15 12:47:20|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|46
1655297250000|2022-06-15 12:47:30|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|10
1655297260000|2022-06-15 12:47:40|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|20
1655297270000|2022-06-15 12:47:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|54
1655297280000|2022-06-15 12:48:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|30
1655297290000|2022-06-15 12:48:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|21
1655297300000|2022-06-15 12:48:20|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|1
1655297310000|2022-06-15 12:48:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|19
1655297320000|2022-06-15 12:48:40|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|20
1655297330000|2022-06-15 12:48:50|14759.8|14755.8|14753.6|14749.6|14762.9|14758.9|14753.6|14749.6|82
1655297340000|2022-06-15 12:49:00|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|79
1655297350000|2022-06-15 12:49:10|14752|14748|14756.7|14752.7|14756.7|14752.7|14752|14748|22
1655297360000|2022-06-15 12:49:20|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|26
1655297370000|2022-06-15 12:49:30|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|64
1655297380000|2022-06-15 12:49:40|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|21
1655297390000|2022-06-15 12:49:50|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|5
1655297400000|2022-06-15 12:50:00|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|16
1655297410000|2022-06-15 12:50:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|83
1655297420000|2022-06-15 12:50:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|95
1655297430000|2022-06-15 12:50:30|14759.8|14755.8|14753.6|14749.6|14762.9|14758.9|14753.6|14749.6|54
1655297440000|2022-06-15 12:50:40|14755.1|14751.1|14747.3|14743.3|14755.1|14751.1|14744.2|14740.2|66
1655297450000|2022-06-15 12:50:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|122
1655297460000|2022-06-15 12:51:00|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|66
1655297470000|2022-06-15 12:51:10|||||||||24
1655297480000|2022-06-15 12:51:20|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|27
1655297490000|2022-06-15 12:51:30|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|62
1655297500000|2022-06-15 12:51:40|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14747.3|14743.3|47
1655297510000|2022-06-15 12:51:50|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|9
1655297520000|2022-06-15 12:52:00|14748.9|14744.9|14752|14748|14753.6|14749.6|14747.3|14743.3|54
1655297530000|2022-06-15 12:52:10|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|18
1655297540000|2022-06-15 12:52:20|14755.1|14751.1|14747.3|14743.3|14755.1|14751.1|14747.3|14743.3|8
1655297550000|2022-06-15 12:52:30|14745.8|14741.8|14731.7|14727.7|14745.8|14741.8|14731.7|14727.7|64
1655297560000|2022-06-15 12:52:40|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|56
1655297570000|2022-06-15 12:52:50|14734.8|14730.8|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|30
1655297580000|2022-06-15 12:53:00|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|27
1655297590000|2022-06-15 12:53:10|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|29
1655297600000|2022-06-15 12:53:20|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|23
1655297610000|2022-06-15 12:53:30|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|15
1655297620000|2022-06-15 12:53:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|7
1655297630000|2022-06-15 12:53:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|38
1655297640000|2022-06-15 12:54:00|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|38
1655297650000|2022-06-15 12:54:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|121
1655297660000|2022-06-15 12:54:20|14748.9|14744.9|14744.2|14740.2|14748.9|14744.9|14744.2|14740.2|23
1655297670000|2022-06-15 12:54:30|14745.8|14741.8|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|39
1655297680000|2022-06-15 12:54:40|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|16
1655297690000|2022-06-15 12:54:50|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|34
1655297700000|2022-06-15 12:55:00|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|32
1655297710000|2022-06-15 12:55:10|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|39
1655297720000|2022-06-15 12:55:20|||||||||31
1655297730000|2022-06-15 12:55:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|36
1655297740000|2022-06-15 12:55:40|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|26
1655297750000|2022-06-15 12:55:50|14741.1|14737.1|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|39
1655297760000|2022-06-15 12:56:00|14733.3|14729.3|14741.1|14737.1|14744.2|14740.2|14733.3|14729.3|57
1655297770000|2022-06-15 12:56:10|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|12
1655297780000|2022-06-15 12:56:20|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|64
1655297790000|2022-06-15 12:56:30|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|10
1655297800000|2022-06-15 12:56:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14731.7|14727.7|86
1655297810000|2022-06-15 12:56:50|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14734.8|14730.8|32
1655297820000|2022-06-15 12:57:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|24
1655297830000|2022-06-15 12:57:10|||||||||7
1655297840000|2022-06-15 12:57:20|14733.3|14729.3|14730.1|14726.1|14733.3|14729.3|14728.6|14724.6|41
1655297850000|2022-06-15 12:57:30|14728.6|14724.6|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|5
1655297860000|2022-06-15 12:57:40|14730.1|14726.1|14714.5|14710.5|14730.1|14726.1|14712.9|14708.9|46
1655297870000|2022-06-15 12:57:50|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14706.7|14702.7|45
1655297880000|2022-06-15 12:58:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|27
1655297890000|2022-06-15 12:58:10|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|37
1655297900000|2022-06-15 12:58:20|14714.5|14710.5|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|12
1655297910000|2022-06-15 12:58:30|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|28
1655297920000|2022-06-15 12:58:40|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|24
1655297930000|2022-06-15 12:58:50|14722.3|14718.3|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|57
1655297940000|2022-06-15 12:59:00|14720.8|14716.8|14716.1|14712.1|14720.8|14716.8|14712.9|14708.9|38
1655297950000|2022-06-15 12:59:10|14712.9|14708.9|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|19
1655297960000|2022-06-15 12:59:20|14716.1|14712.1|14711.4|14707.4|14716.1|14712.1|14711.4|14707.4|20
1655297970000|2022-06-15 12:59:30|14709.8|14705.8|14712.9|14708.9|14716.1|14712.1|14709.8|14705.8|34
1655297980000|2022-06-15 12:59:40|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|1
1655297990000|2022-06-15 12:59:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14708.3|14704.3|30
1655298000000|2022-06-15 13:00:00|14711.4|14707.4|14716.1|14712.1|14717.6|14713.6|14709.8|14705.8|108
1655298010000|2022-06-15 13:00:10|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|30
1655298020000|2022-06-15 13:00:20|14727|14723|14723.9|14719.9|14727|14723|14722.3|14718.3|17
1655298030000|2022-06-15 13:00:30|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|28
1655298040000|2022-06-15 13:00:40|14723.9|14719.9|14716.1|14712.1|14723.9|14719.9|14714.5|14710.5|47
1655298050000|2022-06-15 13:00:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|28
1655298060000|2022-06-15 13:01:00|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|11
1655298070000|2022-06-15 13:01:10|14711.4|14707.4|14706.7|14702.7|14711.4|14707.4|14706.7|14702.7|48
1655298080000|2022-06-15 13:01:20|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|29
1655298090000|2022-06-15 13:01:30|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|17
1655298100000|2022-06-15 13:01:40|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|63
1655298110000|2022-06-15 13:01:50|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|31
1655298120000|2022-06-15 13:02:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|72
1655298130000|2022-06-15 13:02:10|14708.3|14704.3|14716.1|14712.1|14716.1|14712.1|14708.3|14704.3|39
1655298140000|2022-06-15 13:02:20|14717.6|14713.6|14725.4|14721.4|14725.4|14721.4|14716.1|14712.1|55
1655298150000|2022-06-15 13:02:30|14727|14723|14728.6|14724.6|14731.7|14727.7|14725.4|14721.4|24
1655298160000|2022-06-15 13:02:40|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|11
1655298170000|2022-06-15 13:02:50|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|6
1655298180000|2022-06-15 13:03:00|||||||||1
1655298190000|2022-06-15 13:03:10|14733.3|14729.3|14728.6|14724.6|14737.9|14733.9|14728.6|14724.6|46
1655298200000|2022-06-15 13:03:20|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|16
1655298210000|2022-06-15 13:03:30|14727|14723|14727|14723|14728.6|14724.6|14725.4|14721.4|11
1655298220000|2022-06-15 13:03:40|14725.4|14721.4|14716.1|14712.1|14725.4|14721.4|14716.1|14712.1|12
1655298230000|2022-06-15 13:03:50|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|19
1655298240000|2022-06-15 13:04:00|14714.5|14710.5|14719.2|14715.2|14719.2|14715.2|14714.5|14710.5|7
1655298250000|2022-06-15 13:04:10|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|19
1655298260000|2022-06-15 13:04:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|21
1655298270000|2022-06-15 13:04:30|14708.3|14704.3|14709.8|14705.8|14712.9|14708.9|14708.3|14704.3|66
1655298280000|2022-06-15 13:04:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|12
1655298290000|2022-06-15 13:04:50|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|27
1655298300000|2022-06-15 13:05:00|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14708.3|14704.3|68
1655298310000|2022-06-15 13:05:10|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|24
1655298320000|2022-06-15 13:05:20|14716.1|14712.1|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|28
1655298330000|2022-06-15 13:05:30|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|24
1655298340000|2022-06-15 13:05:40|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14714.5|14710.5|9
1655298350000|2022-06-15 13:05:50|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|8
1655298360000|2022-06-15 13:06:00|14717.6|14713.6|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|34
1655298370000|2022-06-15 13:06:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|5
1655298380000|2022-06-15 13:06:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|8
1655298390000|2022-06-15 13:06:30|14727|14723|14728.6|14724.6|14730.1|14726.1|14727|14723|19
1655298400000|2022-06-15 13:06:40|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|30
1655298420000|2022-06-15 13:07:00|14730.1|14726.1|14731.7|14727.7|14734.8|14730.8|14730.1|14726.1|52
1655298430000|2022-06-15 13:07:10|14734.8|14730.8|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|24
1655298440000|2022-06-15 13:07:20|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|27
1655298450000|2022-06-15 13:07:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|15
1655298460000|2022-06-15 13:07:40|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|19
1655298480000|2022-06-15 13:08:00|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|19
1655298490000|2022-06-15 13:08:10|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|11
1655298500000|2022-06-15 13:08:20|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|65
1655298510000|2022-06-15 13:08:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|27
1655298520000|2022-06-15 13:08:40|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|33
1655298530000|2022-06-15 13:08:50|14750.4|14746.4|14741.1|14737.1|14750.4|14746.4|14741.1|14737.1|10
1655298540000|2022-06-15 13:09:00|14744.2|14740.2|14750.4|14746.4|14750.4|14746.4|14742.6|14738.6|17
1655298550000|2022-06-15 13:09:10|14747.3|14743.3|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|28
1655298560000|2022-06-15 13:09:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|34
1655298570000|2022-06-15 13:09:30|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|16
1655298580000|2022-06-15 13:09:40|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|25
1655298590000|2022-06-15 13:09:50|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|28
1655298600000|2022-06-15 13:10:00|14761.4|14757.4|14758.3|14754.3|14761.4|14757.4|14756.7|14752.7|69
1655298610000|2022-06-15 13:10:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|4
1655298620000|2022-06-15 13:10:20|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|16
1655298630000|2022-06-15 13:10:30|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|34
1655298640000|2022-06-15 13:10:40|14752|14748|14747.3|14743.3|14753.6|14749.6|14747.3|14743.3|24
1655298650000|2022-06-15 13:10:50|||||||||4
1655298660000|2022-06-15 13:11:00|14748.9|14744.9|14756.7|14752.7|14756.7|14752.7|14748.9|14744.9|36
1655298670000|2022-06-15 13:11:10|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|21
1655298680000|2022-06-15 13:11:20|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|36
1655298690000|2022-06-15 13:11:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|43
1655298700000|2022-06-15 13:11:40|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14756.7|14752.7|46
1655298710000|2022-06-15 13:11:50|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|20
1655298720000|2022-06-15 13:12:00|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|31
1655298730000|2022-06-15 13:12:10|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|19
1655298740000|2022-06-15 13:12:20|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|10
1655298750000|2022-06-15 13:12:30|14758.3|14754.3|14761.4|14757.4|14762.9|14758.9|14756.7|14752.7|60
1655298760000|2022-06-15 13:12:40|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|17
1655298770000|2022-06-15 13:12:50|14764.5|14760.5|14753.6|14749.6|14766.1|14762.1|14753.6|14749.6|99
1655298780000|2022-06-15 13:13:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|17
1655298790000|2022-06-15 13:13:10|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|31
1655298800000|2022-06-15 13:13:20|14755.1|14751.1|14759.8|14755.8|14761.4|14757.4|14755.1|14751.1|19
1655298810000|2022-06-15 13:13:30|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14753.6|14749.6|8
1655298820000|2022-06-15 13:13:40|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14756.7|14752.7|34
1655298830000|2022-06-15 13:13:50|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|7
1655298840000|2022-06-15 13:14:00|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|21
1655298850000|2022-06-15 13:14:10|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|7
1655298860000|2022-06-15 13:14:20|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|6
1655298870000|2022-06-15 13:14:30|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|36
1655298880000|2022-06-15 13:14:40|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|23
1655298890000|2022-06-15 13:14:50|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|59
1655298900000|2022-06-15 13:15:00|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|59
1655298910000|2022-06-15 13:15:10|14766.1|14762.1|14761.4|14757.4|14766.1|14762.1|14761.4|14757.4|32
1655298920000|2022-06-15 13:15:20|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|1
1655298930000|2022-06-15 13:15:30|14758.3|14754.3|14744.2|14740.2|14758.3|14754.3|14742.6|14738.6|37
1655298940000|2022-06-15 13:15:40|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|42
1655298950000|2022-06-15 13:15:50|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14745.8|14741.8|55
1655298960000|2022-06-15 13:16:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|64
1655298970000|2022-06-15 13:16:10|14744.2|14740.2|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|23
1655298980000|2022-06-15 13:16:20|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|3
1655298990000|2022-06-15 13:16:30|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|28
1655299000000|2022-06-15 13:16:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|10
1655299010000|2022-06-15 13:16:50|14741.1|14737.1|14744.2|14740.2|14745.8|14741.8|14741.1|14737.1|44
1655299020000|2022-06-15 13:17:00|14742.6|14738.6|14748.9|14744.9|14750.4|14746.4|14741.1|14737.1|17
1655299030000|2022-06-15 13:17:10|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|23
1655299040000|2022-06-15 13:17:20|14745.8|14741.8|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|15
1655299050000|2022-06-15 13:17:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|3
1655299070000|2022-06-15 13:17:50|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|15
1655299080000|2022-06-15 13:18:00|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|24
1655299090000|2022-06-15 13:18:10|14742.6|14738.6|14750.4|14746.4|14753.6|14749.6|14742.6|14738.6|56
1655299100000|2022-06-15 13:18:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|45
1655299110000|2022-06-15 13:18:30|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|46
1655299120000|2022-06-15 13:18:40|14755.1|14751.1|14756.7|14752.7|14759.8|14755.8|14755.1|14751.1|18
1655299130000|2022-06-15 13:18:50|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|50
1655299140000|2022-06-15 13:19:00|14752|14748|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|5
1655299150000|2022-06-15 13:19:10|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|24
1655299160000|2022-06-15 13:19:20|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|19
1655299170000|2022-06-15 13:19:30|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|18
1655299190000|2022-06-15 13:19:50|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|21
1655299200000|2022-06-15 13:20:00|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|10
1655299210000|2022-06-15 13:20:10|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|36
1655299220000|2022-06-15 13:20:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|13
1655299230000|2022-06-15 13:20:30|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|10
1655299240000|2022-06-15 13:20:40|||||||||20
1655299250000|2022-06-15 13:20:50|14759.8|14755.8|14764.5|14760.5|14766.1|14762.1|14759.8|14755.8|19
1655299260000|2022-06-15 13:21:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|23
1655299270000|2022-06-15 13:21:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|18
1655299280000|2022-06-15 13:21:20|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|1
1655299290000|2022-06-15 13:21:30|14759.8|14755.8|14764.5|14760.5|14766.1|14762.1|14759.8|14755.8|61
1655299300000|2022-06-15 13:21:40|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|7
1655299310000|2022-06-15 13:21:50|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|7
1655299320000|2022-06-15 13:22:00|14759.8|14755.8|14762.9|14758.9|14766.1|14762.1|14759.8|14755.8|32
1655299330000|2022-06-15 13:22:10|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14758.3|14754.3|65
1655299340000|2022-06-15 13:22:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|8
1655299350000|2022-06-15 13:22:30|14758.3|14754.3|14750.4|14746.4|14758.3|14754.3|14750.4|14746.4|14
1655299360000|2022-06-15 13:22:40|14752|14748|14747.3|14743.3|14753.6|14749.6|14747.3|14743.3|22
1655299370000|2022-06-15 13:22:50|14750.4|14746.4|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|16
1655299380000|2022-06-15 13:23:00|14747.3|14743.3|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|45
1655299390000|2022-06-15 13:23:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|13
1655299400000|2022-06-15 13:23:20|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|19
1655299410000|2022-06-15 13:23:30|14759.8|14755.8|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|23
1655299420000|2022-06-15 13:23:40|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|51
1655299430000|2022-06-15 13:23:50|||||||||5
1655299440000|2022-06-15 13:24:00|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|9
1655299450000|2022-06-15 13:24:10|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|71
1655299460000|2022-06-15 13:24:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|23
1655299470000|2022-06-15 13:24:30|||||||||14
1655299480000|2022-06-15 13:24:40|14744.2|14740.2|14737.9|14733.9|14744.2|14740.2|14736.4|14732.4|18
1655299490000|2022-06-15 13:24:50|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|23
1655299510000|2022-06-15 13:25:10|||||||||1
1655299520000|2022-06-15 13:25:20|14742.6|14738.6|14737.9|14733.9|14744.2|14740.2|14737.9|14733.9|26
1655299530000|2022-06-15 13:25:30|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|43
1655299540000|2022-06-15 13:25:40|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|29
1655299550000|2022-06-15 13:25:50|||||||||11
1655299560000|2022-06-15 13:26:00|14741.1|14737.1|14734.8|14730.8|14744.2|14740.2|14734.8|14730.8|46
1655299570000|2022-06-15 13:26:10|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|10
1655299580000|2022-06-15 13:26:20|14734.8|14730.8|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|15
1655299590000|2022-06-15 13:26:30|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|3
1655299600000|2022-06-15 13:26:40|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|23
1655299610000|2022-06-15 13:26:50|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14731.7|14727.7|13
1655299620000|2022-06-15 13:27:00|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|26
1655299630000|2022-06-15 13:27:10|||||||||6
1655299640000|2022-06-15 13:27:20|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|27
1655299650000|2022-06-15 13:27:30|14734.8|14730.8|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|3
1655299660000|2022-06-15 13:27:40|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|21
1655299670000|2022-06-15 13:27:50|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|0
1655299680000|2022-06-15 13:28:00|||||||||2
1655299690000|2022-06-15 13:28:10|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|34
1655299700000|2022-06-15 13:28:20|||||||||22
1655299710000|2022-06-15 13:28:30|14741.1|14737.1|14734.8|14730.8|14741.1|14737.1|14731.7|14727.7|23
1655299720000|2022-06-15 13:28:40|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|1
1655299730000|2022-06-15 13:28:50|14737.9|14733.9|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|58
1655299740000|2022-06-15 13:29:00|14741.1|14737.1|14741.1|14737.1|14742.6|14738.6|14737.9|14733.9|65
1655299750000|2022-06-15 13:29:10|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|12
1655299760000|2022-06-15 13:29:20|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|49
1655299770000|2022-06-15 13:29:30|14744.2|14740.2|14739.5|14735.5|14744.2|14740.2|14739.5|14735.5|37
1655299780000|2022-06-15 13:29:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|11
1655299790000|2022-06-15 13:29:50|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|16
1655299800000|2022-06-15 13:30:00|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|35
1655299810000|2022-06-15 13:30:10|14739.5|14735.5|14744.2|14740.2|14745.8|14741.8|14739.5|14735.5|57
1655299820000|2022-06-15 13:30:20|14741.1|14737.1|14737.9|14733.9|14742.6|14738.6|14737.9|14733.9|22
1655299830000|2022-06-15 13:30:30|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|28
1655299840000|2022-06-15 13:30:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|37
1655299850000|2022-06-15 13:30:50|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|12
1655299860000|2022-06-15 13:31:00|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|47
1655299870000|2022-06-15 13:31:10|14736.4|14732.4|14737.9|14733.9|14739.5|14735.5|14734.8|14730.8|14
1655299880000|2022-06-15 13:31:20|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|16
1655299890000|2022-06-15 13:31:30|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|30
1655299900000|2022-06-15 13:31:40|14734.8|14730.8|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|27
1655299910000|2022-06-15 13:31:50|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|15
1655299920000|2022-06-15 13:32:00|14728.6|14724.6|14731.7|14727.7|14733.3|14729.3|14728.6|14724.6|36
1655299930000|2022-06-15 13:32:10|14730.1|14726.1|14722.3|14718.3|14730.1|14726.1|14722.3|14718.3|49
1655299940000|2022-06-15 13:32:20|14723.9|14719.9|14716.1|14712.1|14725.4|14721.4|14716.1|14712.1|23
1655299950000|2022-06-15 13:32:30|14714.5|14710.5|14711.4|14707.4|14714.5|14710.5|14709.8|14705.8|25
1655299960000|2022-06-15 13:32:40|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|16
1655299970000|2022-06-15 13:32:50|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|29
1655299980000|2022-06-15 13:33:00|14719.2|14715.2|14716.1|14712.1|14722.3|14718.3|14714.5|14710.5|103
1655299990000|2022-06-15 13:33:10|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14714.5|14710.5|8
1655300000000|2022-06-15 13:33:20|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|5
1655300010000|2022-06-15 13:33:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|21
1655300020000|2022-06-15 13:33:40|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|6
1655300030000|2022-06-15 13:33:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|25
1655300040000|2022-06-15 13:34:00|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|20
1655300050000|2022-06-15 13:34:10|14714.5|14710.5|14719.2|14715.2|14719.2|14715.2|14714.5|14710.5|5
1655300060000|2022-06-15 13:34:20|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|71
1655300070000|2022-06-15 13:34:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|24
1655300080000|2022-06-15 13:34:40|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|39
1655300090000|2022-06-15 13:34:50|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14705.1|14701.1|42
1655300100000|2022-06-15 13:35:00|14703.6|14699.6|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|19
1655300110000|2022-06-15 13:35:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|27
1655300120000|2022-06-15 13:35:20|14700.4|14696.4|14703.6|14699.6|14706.7|14702.7|14700.4|14696.4|46
1655300130000|2022-06-15 13:35:30|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|39
1655300140000|2022-06-15 13:35:40|14705.1|14701.1|14706.7|14702.7|14708.3|14704.3|14703.6|14699.6|38
1655300150000|2022-06-15 13:35:50|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|24
1655300160000|2022-06-15 13:36:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14702|14698|66
1655300170000|2022-06-15 13:36:10|14702|14698|14706.7|14702.7|14706.7|14702.7|14702|14698|27
1655300180000|2022-06-15 13:36:20|14705.1|14701.1|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|22
1655300190000|2022-06-15 13:36:30|14702|14698|14703.6|14699.6|14703.6|14699.6|14698.9|14694.9|27
1655300200000|2022-06-15 13:36:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|16
1655300210000|2022-06-15 13:36:50|14703.6|14699.6|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|106
1655300220000|2022-06-15 13:37:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|7
1655300230000|2022-06-15 13:37:10|||||||||2
1655300240000|2022-06-15 13:37:20|14698.9|14694.9|14703.6|14699.6|14703.6|14699.6|14698.9|14694.9|103
1655300250000|2022-06-15 13:37:30|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|50
1655300260000|2022-06-15 13:37:40|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|56
1655300270000|2022-06-15 13:37:50|||||||||17
1655300280000|2022-06-15 13:38:00|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|23
1655300290000|2022-06-15 13:38:10|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|6
1655300300000|2022-06-15 13:38:20|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|30
1655300310000|2022-06-15 13:38:30|||||||||8
1655300320000|2022-06-15 13:38:40|14694.2|14690.2|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|33
1655300330000|2022-06-15 13:38:50|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|22
1655300340000|2022-06-15 13:39:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|33
1655300350000|2022-06-15 13:39:10|14697.3|14693.3|14700.4|14696.4|14702|14698|14697.3|14693.3|61
1655300360000|2022-06-15 13:39:20|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|61
1655300370000|2022-06-15 13:39:30|14702|14698|14697.3|14693.3|14703.6|14699.6|14694.2|14690.2|79
1655300380000|2022-06-15 13:39:40|14694.2|14690.2|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|78
1655300390000|2022-06-15 13:39:50|14687.9|14683.9|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|29
1655300400000|2022-06-15 13:40:00|14687.9|14683.9|14686.4|14682.4|14689.5|14685.5|14684.8|14680.8|20
1655300410000|2022-06-15 13:40:10|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|39
1655300420000|2022-06-15 13:40:20|14686.4|14682.4|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|26
1655300430000|2022-06-15 13:40:30|||||||||3
1655300440000|2022-06-15 13:40:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|62
1655300450000|2022-06-15 13:40:50|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|21
1655300460000|2022-06-15 13:41:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|17
1655300470000|2022-06-15 13:41:10|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|21
1655300480000|2022-06-15 13:41:20|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|30
1655300490000|2022-06-15 13:41:30|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|39
1655300500000|2022-06-15 13:41:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|8
1655300510000|2022-06-15 13:41:50|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|31
1655300520000|2022-06-15 13:42:00|14692.6|14688.6|14700.4|14696.4|14700.4|14696.4|14692.6|14688.6|30
1655300530000|2022-06-15 13:42:10|||||||||7
1655300540000|2022-06-15 13:42:20|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|33
1655300550000|2022-06-15 13:42:30|14691.1|14687.1|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|40
1655300560000|2022-06-15 13:42:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|23
1655300570000|2022-06-15 13:42:50|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|73
1655300580000|2022-06-15 13:43:00|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|70
1655300590000|2022-06-15 13:43:10|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|57
1655300600000|2022-06-15 13:43:20|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|13
1655300610000|2022-06-15 13:43:30|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|52
1655300620000|2022-06-15 13:43:40|||||||||8
1655300640000|2022-06-15 13:44:00|||||||||7
1655300650000|2022-06-15 13:44:10|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|10
1655300660000|2022-06-15 13:44:20|14706.7|14702.7|14712.9|14708.9|14714.5|14710.5|14706.7|14702.7|94
1655300670000|2022-06-15 13:44:30|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|21
1655300680000|2022-06-15 13:44:40|14706.7|14702.7|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|48
1655300690000|2022-06-15 13:44:50|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14698.9|14694.9|59
1655300700000|2022-06-15 13:45:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|26
1655300710000|2022-06-15 13:45:10|14700.4|14696.4|14703.6|14699.6|14706.7|14702.7|14700.4|14696.4|23
1655300720000|2022-06-15 13:45:20|14706.7|14702.7|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|19
1655300730000|2022-06-15 13:45:30|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|15
1655300740000|2022-06-15 13:45:40|14706.7|14702.7|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|23
1655300750000|2022-06-15 13:45:50|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|29
1655300760000|2022-06-15 13:46:00|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|11
1655300770000|2022-06-15 13:46:10|14719.2|14715.2|14725.4|14721.4|14727|14723|14719.2|14715.2|53
1655300780000|2022-06-15 13:46:20|14728.6|14724.6|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|29
1655300790000|2022-06-15 13:46:30|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|8
1655300800000|2022-06-15 13:46:40|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|49
1655300810000|2022-06-15 13:46:50|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|2
1655300820000|2022-06-15 13:47:00|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|10
1655300830000|2022-06-15 13:47:10|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|6
1655300840000|2022-06-15 13:47:20|14730.1|14726.1|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|14
1655300850000|2022-06-15 13:47:30|14734.8|14730.8|14733.3|14729.3|14737.9|14733.9|14731.7|14727.7|10
1655300860000|2022-06-15 13:47:40|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|21
1655300870000|2022-06-15 13:47:50|||||||||6
1655300880000|2022-06-15 13:48:00|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|17
1655300890000|2022-06-15 13:48:10|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|18
1655300910000|2022-06-15 13:48:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|74
1655300920000|2022-06-15 13:48:40|14730.1|14726.1|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|36
1655300930000|2022-06-15 13:48:50|14733.3|14729.3|14744.2|14740.2|14744.2|14740.2|14733.3|14729.3|23
1655300940000|2022-06-15 13:49:00|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|24
1655300960000|2022-06-15 13:49:20|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|49
1655300970000|2022-06-15 13:49:30|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|23
1655300980000|2022-06-15 13:49:40|14748.9|14744.9|14744.2|14740.2|14748.9|14744.9|14742.6|14738.6|140
1655300990000|2022-06-15 13:49:50|14742.6|14738.6|14725.4|14721.4|14744.2|14740.2|14725.4|14721.4|44
1655301000000|2022-06-15 13:50:00|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|33
1655301010000|2022-06-15 13:50:10|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|53
1655301020000|2022-06-15 13:50:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|22
1655301030000|2022-06-15 13:50:30|14733.3|14729.3|14728.6|14724.6|14733.3|14729.3|14728.6|14724.6|12
1655301040000|2022-06-15 13:50:40|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14725.4|14721.4|5
1655301050000|2022-06-15 13:50:50|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|26
1655301060000|2022-06-15 13:51:00|14737.9|14733.9|14728.6|14724.6|14744.2|14740.2|14728.6|14724.6|68
1655301070000|2022-06-15 13:51:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|22
1655301080000|2022-06-15 13:51:20|||||||||26
1655301100000|2022-06-15 13:51:40|14722.3|14718.3|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|50
1655301110000|2022-06-15 13:51:50|14717.6|14713.6|14712.9|14708.9|14717.6|14713.6|14712.9|14708.9|35
1655301120000|2022-06-15 13:52:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|20
1655301130000|2022-06-15 13:52:10|14716.1|14712.1|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|36
1655301140000|2022-06-15 13:52:20|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|34
1655301150000|2022-06-15 13:52:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|24
1655301160000|2022-06-15 13:52:40|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|4
1655301170000|2022-06-15 13:52:50|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|50
1655301180000|2022-06-15 13:53:00|||||||||6
1655301190000|2022-06-15 13:53:10|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|18
1655301200000|2022-06-15 13:53:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|28
1655301210000|2022-06-15 13:53:30|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|23
1655301220000|2022-06-15 13:53:40|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|7
1655301230000|2022-06-15 13:53:50|||||||||17
1655301240000|2022-06-15 13:54:00|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|27
1655301250000|2022-06-15 13:54:10|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|7
1655301260000|2022-06-15 13:54:20|14703.6|14699.6|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|2015
1655301270000|2022-06-15 13:54:30|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|0
1655301280000|2022-06-15 13:54:40|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|3
1655301290000|2022-06-15 13:54:50|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|32
1655301300000|2022-06-15 13:55:00|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|28
1655301310000|2022-06-15 13:55:10|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|20
1655301320000|2022-06-15 13:55:20|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|8
1655301330000|2022-06-15 13:55:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|47
1655301340000|2022-06-15 13:55:40|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|12
1655301350000|2022-06-15 13:55:50|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|40
1655301360000|2022-06-15 13:56:00|14705.1|14701.1|14708.3|14704.3|14709.8|14705.8|14705.1|14701.1|66
1655301370000|2022-06-15 13:56:10|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|37
1655301380000|2022-06-15 13:56:20|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|31
1655301390000|2022-06-15 13:56:30|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|29
1655301400000|2022-06-15 13:56:40|14698.9|14694.9|14691.1|14687.1|14700.4|14696.4|14691.1|14687.1|159
1655301410000|2022-06-15 13:56:50|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|27
1655301420000|2022-06-15 13:57:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|26
1655301430000|2022-06-15 13:57:10|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|37
1655301440000|2022-06-15 13:57:20|14698.9|14694.9|14691.1|14687.1|14698.9|14694.9|14691.1|14687.1|132
1655301450000|2022-06-15 13:57:30|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|27
1655301460000|2022-06-15 13:57:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|13
1655301470000|2022-06-15 13:57:50|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|25
1655301480000|2022-06-15 13:58:00|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|109
1655301490000|2022-06-15 13:58:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|16
1655301500000|2022-06-15 13:58:20|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14694.2|14690.2|52
1655301510000|2022-06-15 13:58:30|14695.8|14691.8|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|20
1655301520000|2022-06-15 13:58:40|14694.2|14690.2|14702|14698|14702|14698|14691.1|14687.1|46
1655301530000|2022-06-15 13:58:50|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|43
1655301540000|2022-06-15 13:59:00|14697.3|14693.3|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|18
1655301550000|2022-06-15 13:59:10|14697.3|14693.3|14702|14698|14702|14698|14697.3|14693.3|11
1655301560000|2022-06-15 13:59:20|14700.4|14696.4|14702|14698|14703.6|14699.6|14700.4|14696.4|12
1655301570000|2022-06-15 13:59:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|19
1655301580000|2022-06-15 13:59:40|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14702|14698|27
1655301590000|2022-06-15 13:59:50|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|13
1655301600000|2022-06-15 14:00:00|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|49
1655301610000|2022-06-15 14:00:10|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|41
1655301620000|2022-06-15 14:00:20|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|14
1655301630000|2022-06-15 14:00:30|14712.9|14708.9|14712.9|14708.9|14714.5|14710.5|14706.7|14702.7|52
1655301640000|2022-06-15 14:00:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|39
1655301650000|2022-06-15 14:00:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|10
1655301660000|2022-06-15 14:01:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|75
1655301670000|2022-06-15 14:01:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|47
1655301680000|2022-06-15 14:01:20|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|22
1655301690000|2022-06-15 14:01:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|12
1655301700000|2022-06-15 14:01:40|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|19
1655301710000|2022-06-15 14:01:50|14717.6|14713.6|14714.5|14710.5|14719.2|14715.2|14712.9|14708.9|22
1655301720000|2022-06-15 14:02:00|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|12
1655301730000|2022-06-15 14:02:10|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|14
1655301740000|2022-06-15 14:02:20|14717.6|14713.6|14725.4|14721.4|14725.4|14721.4|14717.6|14713.6|42
1655301750000|2022-06-15 14:02:30|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|14
1655301760000|2022-06-15 14:02:40|||||||||2
1655301770000|2022-06-15 14:02:50|||||||||14
1655301780000|2022-06-15 14:03:00|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|5
1655301790000|2022-06-15 14:03:10|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|32
1655301800000|2022-06-15 14:03:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|83
1655301810000|2022-06-15 14:03:30|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|9
1655301830000|2022-06-15 14:03:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|10
1655301840000|2022-06-15 14:04:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|26
1655301850000|2022-06-15 14:04:10|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|7
1655301860000|2022-06-15 14:04:20|14712.9|14708.9|14712.9|14708.9|14719.2|14715.2|14709.8|14705.8|35
1655301870000|2022-06-15 14:04:30|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|16
1655301880000|2022-06-15 14:04:40|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|33
1655301890000|2022-06-15 14:04:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|28
1655301900000|2022-06-15 14:05:00|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|25
1655301910000|2022-06-15 14:05:10|14722.3|14718.3|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|56
1655301920000|2022-06-15 14:05:20|14720.8|14716.8|14722.3|14718.3|14725.4|14721.4|14720.8|14716.8|70
1655301930000|2022-06-15 14:05:30|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|23
1655301940000|2022-06-15 14:05:40|14727|14723|14725.4|14721.4|14728.6|14724.6|14723.9|14719.9|18
1655301950000|2022-06-15 14:05:50|||||||||19
1655301960000|2022-06-15 14:06:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|18
1655301970000|2022-06-15 14:06:10|||||||||22
1655301980000|2022-06-15 14:06:20|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|15
1655301990000|2022-06-15 14:06:30|||||||||6
1655302000000|2022-06-15 14:06:40|14731.7|14727.7|14731.7|14727.7|14733.3|14729.3|14730.1|14726.1|19
1655302010000|2022-06-15 14:06:50|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|2
1655302020000|2022-06-15 14:07:00|14733.3|14729.3|14737.9|14733.9|14741.1|14737.1|14733.3|14729.3|59
1655302030000|2022-06-15 14:07:10|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|2
1655302040000|2022-06-15 14:07:20|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|19
1655302050000|2022-06-15 14:07:30|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|37
1655302060000|2022-06-15 14:07:40|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|9
1655302070000|2022-06-15 14:07:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|7
1655302080000|2022-06-15 14:08:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|15
1655302090000|2022-06-15 14:08:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|14
1655302100000|2022-06-15 14:08:20|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|32
1655302110000|2022-06-15 14:08:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|0
1655302120000|2022-06-15 14:08:40|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|28
1655302130000|2022-06-15 14:08:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|68
1655302140000|2022-06-15 14:09:00|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|9
1655302150000|2022-06-15 14:09:10|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|38
1655302160000|2022-06-15 14:09:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|28
1655302170000|2022-06-15 14:09:30|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|30
1655302180000|2022-06-15 14:09:40|14731.7|14727.7|14730.1|14726.1|14733.3|14729.3|14730.1|14726.1|49
1655302190000|2022-06-15 14:09:50|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|14
1655302200000|2022-06-15 14:10:00|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|78
1655302210000|2022-06-15 14:10:10|14727|14723|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|52
1655302220000|2022-06-15 14:10:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|6
1655302230000|2022-06-15 14:10:30|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|56
1655302240000|2022-06-15 14:10:40|14720.8|14716.8|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|12
1655302250000|2022-06-15 14:10:50|14722.3|14718.3|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|22
1655302260000|2022-06-15 14:11:00|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|5
1655302270000|2022-06-15 14:11:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|5
1655302280000|2022-06-15 14:11:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|12
1655302290000|2022-06-15 14:11:30|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|31
1655302300000|2022-06-15 14:11:40|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|4
1655302320000|2022-06-15 14:12:00|14723.9|14719.9|14719.2|14715.2|14723.9|14719.9|14719.2|14715.2|17
1655302330000|2022-06-15 14:12:10|||||||||4
1655302340000|2022-06-15 14:12:20|||||||||4
1655302350000|2022-06-15 14:12:30|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|13
1655302360000|2022-06-15 14:12:40|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|26
1655302370000|2022-06-15 14:12:50|14719.2|14715.2|14717.6|14713.6|14722.3|14718.3|14717.6|14713.6|19
1655302380000|2022-06-15 14:13:00|14716.1|14712.1|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|23
1655302390000|2022-06-15 14:13:10|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|29
1655302400000|2022-06-15 14:13:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|6
1655302410000|2022-06-15 14:13:30|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|17
1655302420000|2022-06-15 14:13:40|14714.5|14710.5|14714.5|14710.5|14716.1|14712.1|14714.5|14710.5|4
1655302430000|2022-06-15 14:13:50|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|55
1655302440000|2022-06-15 14:14:00|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|28
1655302450000|2022-06-15 14:14:10|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|15
1655302460000|2022-06-15 14:14:20|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|33
1655302470000|2022-06-15 14:14:30|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|46
1655302480000|2022-06-15 14:14:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|76
1655302490000|2022-06-15 14:14:50|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|13
1655302500000|2022-06-15 14:15:00|14708.3|14704.3|14708.3|14704.3|14711.4|14707.4|14706.7|14702.7|31
1655302510000|2022-06-15 14:15:10|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|12
1655302520000|2022-06-15 14:15:20|||||||||28
1655302530000|2022-06-15 14:15:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|4
1655302540000|2022-06-15 14:15:40|||||||||6
1655302550000|2022-06-15 14:15:50|||||||||19
1655302560000|2022-06-15 14:16:00|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|19
1655302570000|2022-06-15 14:16:10|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|27
1655302580000|2022-06-15 14:16:20|14714.5|14710.5|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|17
1655302590000|2022-06-15 14:16:30|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|45
1655302600000|2022-06-15 14:16:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|1
1655302610000|2022-06-15 14:16:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|33
1655302620000|2022-06-15 14:17:00|14717.6|14713.6|14709.8|14705.8|14719.2|14715.2|14709.8|14705.8|32
1655302630000|2022-06-15 14:17:10|||||||||37
1655302640000|2022-06-15 14:17:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|17
1655302650000|2022-06-15 14:17:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|2
1655302660000|2022-06-15 14:17:40|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|139
1655302670000|2022-06-15 14:17:50|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|46
1655302680000|2022-06-15 14:18:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14702|14698|27
1655302690000|2022-06-15 14:18:10|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|15
1655302700000|2022-06-15 14:18:20|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|10
1655302710000|2022-06-15 14:18:30|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|50
1655302720000|2022-06-15 14:18:40|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|10
1655302730000|2022-06-15 14:18:50|14698.9|14694.9|14691.1|14687.1|14698.9|14694.9|14691.1|14687.1|6
1655302740000|2022-06-15 14:19:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|13
1655302750000|2022-06-15 14:19:10|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|52
1655302760000|2022-06-15 14:19:20|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|25
1655302770000|2022-06-15 14:19:30|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|14
1655302780000|2022-06-15 14:19:40|14705.1|14701.1|14694.2|14690.2|14705.1|14701.1|14694.2|14690.2|32
1655302790000|2022-06-15 14:19:50|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|10
1655302800000|2022-06-15 14:20:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|22
1655302810000|2022-06-15 14:20:10|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|18
1655302820000|2022-06-15 14:20:20|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|6
1655302840000|2022-06-15 14:20:40|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|21
1655302850000|2022-06-15 14:20:50|14694.2|14690.2|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|34
1655302860000|2022-06-15 14:21:00|14694.2|14690.2|14689.5|14685.5|14694.2|14690.2|14687.9|14683.9|54
1655302870000|2022-06-15 14:21:10|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|34
1655302880000|2022-06-15 14:21:20|||||||||38
1655302890000|2022-06-15 14:21:30|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14689.5|14685.5|28
1655302900000|2022-06-15 14:21:40|14687.9|14683.9|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|45
1655302910000|2022-06-15 14:21:50|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|0
1655302920000|2022-06-15 14:22:00|||||||||31
1655302930000|2022-06-15 14:22:10|14683.3|14679.3|14677|14673|14684.8|14680.8|14675.4|14671.4|36
1655302940000|2022-06-15 14:22:20|14678.6|14674.6|14672.3|14668.3|14678.6|14674.6|14670.8|14666.8|27
1655302950000|2022-06-15 14:22:30|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|14
1655302960000|2022-06-15 14:22:40|||||||||1
1655302970000|2022-06-15 14:22:50|14672.3|14668.3|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|27
1655302980000|2022-06-15 14:23:00|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|1
1655302990000|2022-06-15 14:23:10|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|17
1655303000000|2022-06-15 14:23:20|14673.9|14669.9|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|38
1655303010000|2022-06-15 14:23:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|11
1655303020000|2022-06-15 14:23:40|14672.3|14668.3|14677|14673|14678.6|14674.6|14672.3|14668.3|20
1655303030000|2022-06-15 14:23:50|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|13
1655303040000|2022-06-15 14:24:00|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|27
1655303050000|2022-06-15 14:24:10|14670.8|14666.8|14667.6|14663.6|14670.8|14666.8|14666.1|14662.1|95
1655303060000|2022-06-15 14:24:20|14666.1|14662.1|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|22
1655303080000|2022-06-15 14:24:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|46
1655303090000|2022-06-15 14:24:50|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|28
1655303100000|2022-06-15 14:25:00|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|22
1655303110000|2022-06-15 14:25:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|6
1655303120000|2022-06-15 14:25:20|14673.9|14669.9|14673.9|14669.9|14675.4|14671.4|14673.9|14669.9|12
1655303130000|2022-06-15 14:25:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655303140000|2022-06-15 14:25:40|14673.9|14669.9|14675.4|14671.4|14678.6|14674.6|14673.9|14669.9|9
1655303150000|2022-06-15 14:25:50|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|9
1655303160000|2022-06-15 14:26:00|||||||||19
1655303170000|2022-06-15 14:26:10|14675.4|14671.4|14669.2|14665.2|14675.4|14671.4|14669.2|14665.2|28
1655303180000|2022-06-15 14:26:20|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|2
1655303190000|2022-06-15 14:26:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|16
1655303200000|2022-06-15 14:26:40|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|21
1655303210000|2022-06-15 14:26:50|||||||||7
1655303220000|2022-06-15 14:27:00|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|11
1655303230000|2022-06-15 14:27:10|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|31
1655303240000|2022-06-15 14:27:20|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|19
1655303250000|2022-06-15 14:27:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|5
1655303260000|2022-06-15 14:27:40|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|4
1655303280000|2022-06-15 14:28:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|23
1655303290000|2022-06-15 14:28:10|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|9
1655303300000|2022-06-15 14:28:20|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|45
1655303310000|2022-06-15 14:28:30|14667.6|14663.6|14672.3|14668.3|14673.9|14669.9|14667.6|14663.6|8
1655303340000|2022-06-15 14:29:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|25
1655303360000|2022-06-15 14:29:20|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|26
1655303370000|2022-06-15 14:29:30|||||||||1
1655303380000|2022-06-15 14:29:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|7
1655303400000|2022-06-15 14:30:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|32
1655303410000|2022-06-15 14:30:10|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|36
1655303420000|2022-06-15 14:30:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|47
1655303430000|2022-06-15 14:30:30|14666.1|14662.1|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|81
1655303440000|2022-06-15 14:30:40|14658.3|14654.3|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|93
1655303450000|2022-06-15 14:30:50|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|20
1655303460000|2022-06-15 14:31:00|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|12
1655303470000|2022-06-15 14:31:10|14659.8|14655.8|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|23
1655303480000|2022-06-15 14:31:20|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|29
1655303490000|2022-06-15 14:31:30|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|7
1655303500000|2022-06-15 14:31:40|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|17
1655303520000|2022-06-15 14:32:00|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|21
1655303530000|2022-06-15 14:32:10|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|31
1655303540000|2022-06-15 14:32:20|14662.9|14658.9|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|33
1655303550000|2022-06-15 14:32:30|14662.9|14658.9|14662.9|14658.9|14664.5|14660.5|14662.9|14658.9|3
1655303560000|2022-06-15 14:32:40|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|4
1655303570000|2022-06-15 14:32:50|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|22
1655303580000|2022-06-15 14:33:00|||||||||17
1655303590000|2022-06-15 14:33:10|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14659.8|14655.8|16
1655303600000|2022-06-15 14:33:20|14661.4|14657.4|14656.7|14652.7|14661.4|14657.4|14656.7|14652.7|6
1655303610000|2022-06-15 14:33:30|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|79
1655303620000|2022-06-15 14:33:40|14647.3|14643.3|14644.2|14640.2|14650.4|14646.4|14644.2|14640.2|169
1655303630000|2022-06-15 14:33:50|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|44
1655303640000|2022-06-15 14:34:00|14644.2|14640.2|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|35
1655303650000|2022-06-15 14:34:10|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|23
1655303660000|2022-06-15 14:34:20|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14648.9|14644.9|65
1655303670000|2022-06-15 14:34:30|||||||||8
1655303680000|2022-06-15 14:34:40|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|27
1655303690000|2022-06-15 14:34:50|14656.7|14652.7|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|29
1655303700000|2022-06-15 14:35:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|50
1655303710000|2022-06-15 14:35:10|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|17
1655303720000|2022-06-15 14:35:20|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|22
1655303730000|2022-06-15 14:35:30|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|17
1655303740000|2022-06-15 14:35:40|14669.2|14665.2|14670.8|14666.8|14672.3|14668.3|14666.1|14662.1|29
1655303750000|2022-06-15 14:35:50|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|22
1655303760000|2022-06-15 14:36:00|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|21
1655303770000|2022-06-15 14:36:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|34
1655303780000|2022-06-15 14:36:20|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|37
1655303790000|2022-06-15 14:36:30|14673.9|14669.9|14669.2|14665.2|14673.9|14669.9|14667.6|14663.6|16
1655303800000|2022-06-15 14:36:40|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|19
1655303810000|2022-06-15 14:36:50|||||||||4
1655303820000|2022-06-15 14:37:00|14664.5|14660.5|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|16
1655303830000|2022-06-15 14:37:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|20
1655303840000|2022-06-15 14:37:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|10
1655303850000|2022-06-15 14:37:30|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|58
1655303860000|2022-06-15 14:37:40|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|38
1655303870000|2022-06-15 14:37:50|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|51
1655303880000|2022-06-15 14:38:00|||||||||3
1655303890000|2022-06-15 14:38:10|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|2
1655303910000|2022-06-15 14:38:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|32
1655303930000|2022-06-15 14:38:50|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|6
1655303940000|2022-06-15 14:39:00|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|33
1655303950000|2022-06-15 14:39:10|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|3
1655303960000|2022-06-15 14:39:20|14666.1|14662.1|14669.2|14665.2|14670.8|14666.8|14666.1|14662.1|46
1655303980000|2022-06-15 14:39:40|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|16
1655303990000|2022-06-15 14:39:50|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|14
1655304000000|2022-06-15 14:40:00|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14673.9|14669.9|12
1655304010000|2022-06-15 14:40:10|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|15
1655304020000|2022-06-15 14:40:20|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|63
1655304030000|2022-06-15 14:40:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|33
1655304040000|2022-06-15 14:40:40|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14667.6|14663.6|37
1655304050000|2022-06-15 14:40:50|14667.6|14663.6|14670.8|14666.8|14670.8|14666.8|14667.6|14663.6|19
1655304060000|2022-06-15 14:41:00|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|6
1655304070000|2022-06-15 14:41:10|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14673.9|14669.9|14
1655304080000|2022-06-15 14:41:20|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|19
1655304090000|2022-06-15 14:41:30|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|14
1655304100000|2022-06-15 14:41:40|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|3
1655304110000|2022-06-15 14:41:50|14673.9|14669.9|14666.1|14662.1|14673.9|14669.9|14666.1|14662.1|55
1655304120000|2022-06-15 14:42:00|14664.5|14660.5|14666.1|14662.1|14669.2|14665.2|14662.9|14658.9|36
1655304130000|2022-06-15 14:42:10|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|33
1655304140000|2022-06-15 14:42:20|14662.9|14658.9|14666.1|14662.1|14667.6|14663.6|14662.9|14658.9|14
1655304150000|2022-06-15 14:42:30|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|8
1655304160000|2022-06-15 14:42:40|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|23
1655304180000|2022-06-15 14:43:00|14667.6|14663.6|14656.7|14652.7|14667.6|14663.6|14656.7|14652.7|109
1655304190000|2022-06-15 14:43:10|14653.6|14649.6|14653.6|14649.6|14658.3|14654.3|14653.6|14649.6|98
1655304200000|2022-06-15 14:43:20|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|0
1655304210000|2022-06-15 14:43:30|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|72
1655304220000|2022-06-15 14:43:40|14652|14648|14647.3|14643.3|14652|14648|14647.3|14643.3|17
1655304230000|2022-06-15 14:43:50|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|45
1655304250000|2022-06-15 14:44:10|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|26
1655304260000|2022-06-15 14:44:20|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|17
1655304270000|2022-06-15 14:44:30|||||||||20
1655304280000|2022-06-15 14:44:40|||||||||15
1655304290000|2022-06-15 14:44:50|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|50
1655304300000|2022-06-15 14:45:00|14645.8|14641.8|14650.4|14646.4|14653.6|14649.6|14644.2|14640.2|25
1655304310000|2022-06-15 14:45:10|14647.3|14643.3|14644.2|14640.2|14650.4|14646.4|14644.2|14640.2|22
1655304320000|2022-06-15 14:45:20|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|76
1655304330000|2022-06-15 14:45:30|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14647.3|14643.3|52
1655304340000|2022-06-15 14:45:40|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|11
1655304350000|2022-06-15 14:45:50|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|27
1655304360000|2022-06-15 14:46:00|14662.9|14658.9|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|22
1655304370000|2022-06-15 14:46:10|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|31
1655304380000|2022-06-15 14:46:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|3
1655304390000|2022-06-15 14:46:30|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|18
1655304400000|2022-06-15 14:46:40|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14656.7|14652.7|16
1655304410000|2022-06-15 14:46:50|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|22
1655304420000|2022-06-15 14:47:00|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|3
1655304430000|2022-06-15 14:47:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|11
1655304440000|2022-06-15 14:47:20|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|17
1655304450000|2022-06-15 14:47:30|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|9
1655304460000|2022-06-15 14:47:40|||||||||12
1655304470000|2022-06-15 14:47:50|14669.2|14665.2|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|26
1655304480000|2022-06-15 14:48:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|9
1655304490000|2022-06-15 14:48:10|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|13
1655304500000|2022-06-15 14:48:20|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|11
1655304510000|2022-06-15 14:48:30|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|48
1655304520000|2022-06-15 14:48:40|||||||||17
1655304530000|2022-06-15 14:48:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14677|14673|27
1655304540000|2022-06-15 14:49:00|14680.1|14676.1|14672.3|14668.3|14680.1|14676.1|14672.3|14668.3|17
1655304550000|2022-06-15 14:49:10|14669.2|14665.2|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|30
1655304560000|2022-06-15 14:49:20|14673.9|14669.9|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|0
1655304570000|2022-06-15 14:49:30|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|37
1655304580000|2022-06-15 14:49:40|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|41
1655304590000|2022-06-15 14:49:50|14675.4|14671.4|14684.8|14680.8|14684.8|14680.8|14675.4|14671.4|29
1655304600000|2022-06-15 14:50:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|25
1655304620000|2022-06-15 14:50:20|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|10
1655304630000|2022-06-15 14:50:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|12
1655304640000|2022-06-15 14:50:40|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14680.1|14676.1|1
1655304650000|2022-06-15 14:50:50|||||||||11
1655304660000|2022-06-15 14:51:00|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|4
1655304670000|2022-06-15 14:51:10|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|6
1655304680000|2022-06-15 14:51:20|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|17
1655304690000|2022-06-15 14:51:30|||||||||3
1655304700000|2022-06-15 14:51:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|11
1655304710000|2022-06-15 14:51:50|||||||||7
1655304720000|2022-06-15 14:52:00|14672.3|14668.3|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|8
1655304730000|2022-06-15 14:52:10|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|45
1655304740000|2022-06-15 14:52:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|10
1655304750000|2022-06-15 14:52:30|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|6
1655304770000|2022-06-15 14:52:50|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|15
1655304780000|2022-06-15 14:53:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|43
1655304790000|2022-06-15 14:53:10|14658.3|14654.3|14653.6|14649.6|14659.8|14655.8|14652|14648|30
1655304800000|2022-06-15 14:53:20|14650.4|14646.4|14659.8|14655.8|14659.8|14655.8|14650.4|14646.4|31
1655304810000|2022-06-15 14:53:30|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|21
1655304820000|2022-06-15 14:53:40|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|13
1655304830000|2022-06-15 14:53:50|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|21
1655304840000|2022-06-15 14:54:00|14658.3|14654.3|14662.9|14658.9|14662.9|14658.9|14658.3|14654.3|18
1655304850000|2022-06-15 14:54:10|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|19
1655304860000|2022-06-15 14:54:20|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|3
1655304870000|2022-06-15 14:54:30|14661.4|14657.4|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|6
1655304880000|2022-06-15 14:54:40|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|2
1655304890000|2022-06-15 14:54:50|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|40
1655304900000|2022-06-15 14:55:00|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|11
1655304910000|2022-06-15 14:55:10|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|18
1655304920000|2022-06-15 14:55:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|19
1655304930000|2022-06-15 14:55:30|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|0
1655304940000|2022-06-15 14:55:40|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|54
1655304950000|2022-06-15 14:55:50|||||||||39
1655304960000|2022-06-15 14:56:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|21
1655304970000|2022-06-15 14:56:10|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|21
1655304980000|2022-06-15 14:56:20|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|17
1655304990000|2022-06-15 14:56:30|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|8
1655305000000|2022-06-15 14:56:40|14659.8|14655.8|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|63
1655305010000|2022-06-15 14:56:50|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|46
1655305020000|2022-06-15 14:57:00|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|25
1655305040000|2022-06-15 14:57:20|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|52
1655305050000|2022-06-15 14:57:30|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|49
1655305060000|2022-06-15 14:57:40|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|38
1655305070000|2022-06-15 14:57:50|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|4
1655305080000|2022-06-15 14:58:00|14655.1|14651.1|14659.8|14655.8|14662.9|14658.9|14655.1|14651.1|35
1655305090000|2022-06-15 14:58:10|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|43
1655305100000|2022-06-15 14:58:20|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|9
1655305110000|2022-06-15 14:58:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|38
1655305120000|2022-06-15 14:58:40|14659.8|14655.8|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|57
1655305130000|2022-06-15 14:58:50|14656.7|14652.7|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|15
1655305140000|2022-06-15 14:59:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|21
1655305150000|2022-06-15 14:59:10|14664.5|14660.5|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|15
1655305160000|2022-06-15 14:59:20|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|26
1655305170000|2022-06-15 14:59:30|14664.5|14660.5|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|138
1655305180000|2022-06-15 14:59:40|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|19
1655305190000|2022-06-15 14:59:50|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|17
1655305200000|2022-06-15 15:00:00|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|30
1655305210000|2022-06-15 15:00:10|14659.8|14655.8|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|18
1655305220000|2022-06-15 15:00:20|14652|14648|14652|14648|14653.6|14649.6|14652|14648|8
1655305230000|2022-06-15 15:00:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|82
1655305240000|2022-06-15 15:00:40|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|26
1655305250000|2022-06-15 15:00:50|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|29
1655305260000|2022-06-15 15:01:00|||||||||3
1655305270000|2022-06-15 15:01:10|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|33
1655305280000|2022-06-15 15:01:20|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|65
1655305290000|2022-06-15 15:01:30|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|29
1655305300000|2022-06-15 15:01:40|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|13
1655305310000|2022-06-15 15:01:50|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|73
1655305320000|2022-06-15 15:02:00|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|25
1655305330000|2022-06-15 15:02:10|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|24
1655305340000|2022-06-15 15:02:20|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|10
1655305350000|2022-06-15 15:02:30|14664.5|14660.5|14666.1|14662.1|14669.2|14665.2|14664.5|14660.5|24
1655305360000|2022-06-15 15:02:40|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|21
1655305370000|2022-06-15 15:02:50|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|27
1655305380000|2022-06-15 15:03:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|41
1655305390000|2022-06-15 15:03:10|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|64
1655305400000|2022-06-15 15:03:20|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|6
1655305420000|2022-06-15 15:03:40|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|18
1655305430000|2022-06-15 15:03:50|||||||||4
1655305440000|2022-06-15 15:04:00|14666.1|14662.1|14675.4|14671.4|14678.6|14674.6|14666.1|14662.1|74
1655305450000|2022-06-15 15:04:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|19
1655305460000|2022-06-15 15:04:20|||||||||8
1655305470000|2022-06-15 15:04:30|14677|14673|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|25
1655305480000|2022-06-15 15:04:40|||||||||43
1655305490000|2022-06-15 15:04:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|34
1655305500000|2022-06-15 15:05:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|13
1655305510000|2022-06-15 15:05:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|28
1655305520000|2022-06-15 15:05:20|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|31
1655305530000|2022-06-15 15:05:30|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|23
1655305540000|2022-06-15 15:05:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|8
1655305550000|2022-06-15 15:05:50|||||||||27
1655305560000|2022-06-15 15:06:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|49
1655305570000|2022-06-15 15:06:10|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|14
1655305580000|2022-06-15 15:06:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|18
1655305590000|2022-06-15 15:06:30|||||||||12
1655305600000|2022-06-15 15:06:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|22
1655305610000|2022-06-15 15:06:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|4
1655305620000|2022-06-15 15:07:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|4
1655305630000|2022-06-15 15:07:10|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|21
1655305640000|2022-06-15 15:07:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|19
1655305650000|2022-06-15 15:07:30|14681.7|14677.7|14675.4|14671.4|14681.7|14677.7|14675.4|14671.4|45
1655305660000|2022-06-15 15:07:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|50
1655305670000|2022-06-15 15:07:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|8
1655305680000|2022-06-15 15:08:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|17
1655305690000|2022-06-15 15:08:10|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|35
1655305700000|2022-06-15 15:08:20|14687.9|14683.9|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|56
1655305710000|2022-06-15 15:08:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|30
1655305720000|2022-06-15 15:08:40|||||||||9
1655305730000|2022-06-15 15:08:50|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|10
1655305740000|2022-06-15 15:09:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|57
1655305750000|2022-06-15 15:09:10|14683.3|14679.3|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|26
1655305760000|2022-06-15 15:09:20|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|10
1655305770000|2022-06-15 15:09:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|8
1655305780000|2022-06-15 15:09:40|||||||||15
1655305790000|2022-06-15 15:09:50|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|26
1655305800000|2022-06-15 15:10:00|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|7
1655305810000|2022-06-15 15:10:10|||||||||14
1655305820000|2022-06-15 15:10:20|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|18
1655305830000|2022-06-15 15:10:30|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|2
1655305840000|2022-06-15 15:10:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14
1655305850000|2022-06-15 15:10:50|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|15
1655305860000|2022-06-15 15:11:00|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|33
1655305870000|2022-06-15 15:11:10|14677|14673|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|27
1655305880000|2022-06-15 15:11:20|14673.9|14669.9|14666.1|14662.1|14675.4|14671.4|14666.1|14662.1|20
1655305890000|2022-06-15 15:11:30|||||||||24
1655305900000|2022-06-15 15:11:40|||||||||16
1655305910000|2022-06-15 15:11:50|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|72
1655305920000|2022-06-15 15:12:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|37
1655305930000|2022-06-15 15:12:10|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|47
1655305940000|2022-06-15 15:12:20|||||||||3
1655305950000|2022-06-15 15:12:30|||||||||3
1655305960000|2022-06-15 15:12:40|||||||||17
1655305970000|2022-06-15 15:12:50|||||||||13
1655305980000|2022-06-15 15:13:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|32
1655305990000|2022-06-15 15:13:10|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|28
1655306000000|2022-06-15 15:13:20|||||||||19
1655306010000|2022-06-15 15:13:30|14659.8|14655.8|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|12
1655306020000|2022-06-15 15:13:40|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|16
1655306030000|2022-06-15 15:13:50|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|12
1655306040000|2022-06-15 15:14:00|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14661.4|14657.4|31
1655306050000|2022-06-15 15:14:10|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|13
1655306060000|2022-06-15 15:14:20|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|9
1655306070000|2022-06-15 15:14:30|14667.6|14663.6|14675.4|14671.4|14675.4|14671.4|14667.6|14663.6|44
1655306080000|2022-06-15 15:14:40|||||||||5
1655306090000|2022-06-15 15:14:50|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|19
1655306100000|2022-06-15 15:15:00|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|43
1655306110000|2022-06-15 15:15:10|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|66
1655306120000|2022-06-15 15:15:20|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|71
1655306130000|2022-06-15 15:15:30|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|53
1655306140000|2022-06-15 15:15:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|72
1655306150000|2022-06-15 15:15:50|||||||||10
1655306160000|2022-06-15 15:16:00|14653.6|14649.6|14648.9|14644.9|14653.6|14649.6|14648.9|14644.9|25
1655306170000|2022-06-15 15:16:10|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|36
1655306180000|2022-06-15 15:16:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|41
1655306190000|2022-06-15 15:16:30|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14
1655306200000|2022-06-15 15:16:40|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|32
1655306210000|2022-06-15 15:16:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|21
1655306220000|2022-06-15 15:17:00|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|38
1655306230000|2022-06-15 15:17:10|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|24
1655306240000|2022-06-15 15:17:20|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|10
1655306250000|2022-06-15 15:17:30|||||||||17
1655306260000|2022-06-15 15:17:40|||||||||10
1655306270000|2022-06-15 15:17:50|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|34
1655306290000|2022-06-15 15:18:10|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|13
1655306300000|2022-06-15 15:18:20|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|16
1655306310000|2022-06-15 15:18:30|14652|14648|14652|14648|14653.6|14649.6|14652|14648|4
1655306320000|2022-06-15 15:18:40|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|11
1655306330000|2022-06-15 15:18:50|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|32
1655306340000|2022-06-15 15:19:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|30
1655306350000|2022-06-15 15:19:10|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|89
1655306360000|2022-06-15 15:19:20|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|9
1655306370000|2022-06-15 15:19:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|83
1655306380000|2022-06-15 15:19:40|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|47
1655306390000|2022-06-15 15:19:50|14644.2|14640.2|14648.9|14644.9|14650.4|14646.4|14644.2|14640.2|25
1655306400000|2022-06-15 15:20:00|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|18
1655306410000|2022-06-15 15:20:10|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14641.1|14637.1|37
1655306420000|2022-06-15 15:20:20|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|9
1655306430000|2022-06-15 15:20:30|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|4
1655306440000|2022-06-15 15:20:40|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|13
1655306460000|2022-06-15 15:21:00|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|27
1655306470000|2022-06-15 15:21:10|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|7
1655306480000|2022-06-15 15:21:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|81
1655306490000|2022-06-15 15:21:30|14641.1|14637.1|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|98
1655306500000|2022-06-15 15:21:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|42
1655306510000|2022-06-15 15:21:50|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|27
1655306520000|2022-06-15 15:22:00|||||||||8
1655306570000|2022-06-15 15:22:50|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|22
1655306580000|2022-06-15 15:23:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|59
1655306590000|2022-06-15 15:23:10|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|4
1655306600000|2022-06-15 15:23:20|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|1
1655306610000|2022-06-15 15:23:30|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|15
1655306620000|2022-06-15 15:23:40|14642.6|14638.6|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|1
1655306630000|2022-06-15 15:23:50|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|6
1655306640000|2022-06-15 15:24:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|6
1655306650000|2022-06-15 15:24:10|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|16
1655306660000|2022-06-15 15:24:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|7
1655306670000|2022-06-15 15:24:30|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|1
1655306680000|2022-06-15 15:24:40|||||||||9
1655306690000|2022-06-15 15:24:50|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|2
1655306700000|2022-06-15 15:25:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|32
1655306710000|2022-06-15 15:25:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|30
1655306720000|2022-06-15 15:25:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|5
1655306730000|2022-06-15 15:25:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|7
1655306740000|2022-06-15 15:25:40|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|8
1655306750000|2022-06-15 15:25:50|14639.5|14635.5|14634.8|14630.8|14639.5|14635.5|14634.8|14630.8|14
1655306760000|2022-06-15 15:26:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|46
1655306770000|2022-06-15 15:26:10|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|1
1655306780000|2022-06-15 15:26:20|||||||||11
1655306790000|2022-06-15 15:26:30|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|1
1655306800000|2022-06-15 15:26:40|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|14
1655306810000|2022-06-15 15:26:50|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|24
1655306820000|2022-06-15 15:27:00|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|22
1655306830000|2022-06-15 15:27:10|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|32
1655306840000|2022-06-15 15:27:20|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|26
1655306850000|2022-06-15 15:27:30|14645.8|14641.8|14645.8|14641.8|14647.3|14643.3|14645.8|14641.8|7
1655306860000|2022-06-15 15:27:40|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|7
1655306870000|2022-06-15 15:27:50|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|19
1655306880000|2022-06-15 15:28:00|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|37
1655306890000|2022-06-15 15:28:10|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|14
1655306900000|2022-06-15 15:28:20|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|55
1655306910000|2022-06-15 15:28:30|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|31
1655306920000|2022-06-15 15:28:40|14650.4|14646.4|14644.2|14640.2|14650.4|14646.4|14644.2|14640.2|5
1655306930000|2022-06-15 15:28:50|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|3
1655306940000|2022-06-15 15:29:00|14647.3|14643.3|14645.8|14641.8|14647.3|14643.3|14645.8|14641.8|24
1655306950000|2022-06-15 15:29:10|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|7
1655306960000|2022-06-15 15:29:20|||||||||9
1655306970000|2022-06-15 15:29:30|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|107
1655306980000|2022-06-15 15:29:40|14641.1|14637.1|14650.4|14646.4|14650.4|14646.4|14641.1|14637.1|67
1655306990000|2022-06-15 15:29:50|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|20
1655307000000|2022-06-15 15:30:00|14647.3|14643.3|14655.1|14651.1|14656.7|14652.7|14647.3|14643.3|152
1655307010000|2022-06-15 15:30:10|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|11
1655307020000|2022-06-15 15:30:20|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|3
1655307030000|2022-06-15 15:30:30|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|18
1655307040000|2022-06-15 15:30:40|14650.4|14646.4|14647.3|14643.3|14652|14648|14647.3|14643.3|34
1655307050000|2022-06-15 15:30:50|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14641.1|14637.1|25
1655307060000|2022-06-15 15:31:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|6
1655307070000|2022-06-15 15:31:10|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|11
1655307080000|2022-06-15 15:31:20|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|1
1655307090000|2022-06-15 15:31:30|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|2
1655307100000|2022-06-15 15:31:40|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|0
1655307110000|2022-06-15 15:31:50|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|11
1655307120000|2022-06-15 15:32:00|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|4
1655307130000|2022-06-15 15:32:10|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|9
1655307140000|2022-06-15 15:32:20|||||||||1
1655307150000|2022-06-15 15:32:30|||||||||2
1655307160000|2022-06-15 15:32:40|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|9
1655307180000|2022-06-15 15:33:00|||||||||11
1655307190000|2022-06-15 15:33:10|||||||||17
1655307210000|2022-06-15 15:33:30|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|7
1655307220000|2022-06-15 15:33:40|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|12
1655307230000|2022-06-15 15:33:50|14636.4|14632.4|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|8
1655307240000|2022-06-15 15:34:00|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|15
1655307250000|2022-06-15 15:34:10|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|1
1655307260000|2022-06-15 15:34:20|||||||||15
1655307270000|2022-06-15 15:34:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|38
1655307280000|2022-06-15 15:34:40|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|24
1655307290000|2022-06-15 15:34:50|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|11
1655307300000|2022-06-15 15:35:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|22
1655307310000|2022-06-15 15:35:10|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|16
1655307320000|2022-06-15 15:35:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|27
1655307330000|2022-06-15 15:35:30|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|7
1655307340000|2022-06-15 15:35:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|3
1655307350000|2022-06-15 15:35:50|||||||||1
1655307360000|2022-06-15 15:36:00|||||||||2
1655307370000|2022-06-15 15:36:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|13
1655307380000|2022-06-15 15:36:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|36
1655307390000|2022-06-15 15:36:30|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|19
1655307400000|2022-06-15 15:36:40|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|5
1655307410000|2022-06-15 15:36:50|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|19
1655307420000|2022-06-15 15:37:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|38
1655307430000|2022-06-15 15:37:10|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|31
1655307440000|2022-06-15 15:37:20|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|28
1655307450000|2022-06-15 15:37:30|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|36
1655307460000|2022-06-15 15:37:40|14658.3|14654.3|14662.9|14658.9|14662.9|14658.9|14656.7|14652.7|53
1655307470000|2022-06-15 15:37:50|14659.8|14655.8|14661.4|14657.4|14661.4|14657.4|14659.8|14655.8|52
1655307480000|2022-06-15 15:38:00|14659.8|14655.8|14659.8|14655.8|14661.4|14657.4|14658.3|14654.3|1
1655307490000|2022-06-15 15:38:10|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|11
1655307500000|2022-06-15 15:38:20|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|12
1655307510000|2022-06-15 15:38:30|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|7
1655307520000|2022-06-15 15:38:40|14661.4|14657.4|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|29
1655307530000|2022-06-15 15:38:50|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|5
1655307540000|2022-06-15 15:39:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|11
1655307550000|2022-06-15 15:39:10|14659.8|14655.8|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|14
1655307560000|2022-06-15 15:39:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|0
1655307570000|2022-06-15 15:39:30|14666.1|14662.1|14669.2|14665.2|14670.8|14666.8|14666.1|14662.1|13
1655307580000|2022-06-15 15:39:40|||||||||6
1655307600000|2022-06-15 15:40:00|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|8
1655307610000|2022-06-15 15:40:10|||||||||1
1655307630000|2022-06-15 15:40:30|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|29
1655307640000|2022-06-15 15:40:40|14670.8|14666.8|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|12
1655307650000|2022-06-15 15:40:50|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|8
1655307670000|2022-06-15 15:41:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|12
1655307680000|2022-06-15 15:41:20|||||||||2
1655307700000|2022-06-15 15:41:40|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|14
1655307720000|2022-06-15 15:42:00|||||||||15
1655307740000|2022-06-15 15:42:20|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|6
1655307750000|2022-06-15 15:42:30|||||||||4
1655307760000|2022-06-15 15:42:40|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|38
1655307770000|2022-06-15 15:42:50|||||||||8
1655307810000|2022-06-15 15:43:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|57
1655307820000|2022-06-15 15:43:40|14669.2|14665.2|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|53
1655307830000|2022-06-15 15:43:50|||||||||2
1655307840000|2022-06-15 15:44:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|12
1655307850000|2022-06-15 15:44:10|||||||||7
1655307860000|2022-06-15 15:44:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|7
1655307870000|2022-06-15 15:44:30|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|42
1655307880000|2022-06-15 15:44:40|||||||||33
1655307890000|2022-06-15 15:44:50|||||||||1
1655307900000|2022-06-15 15:45:00|14672.3|14668.3|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|12
1655307910000|2022-06-15 15:45:10|14669.2|14665.2|14670.8|14666.8|14670.8|14666.8|14669.2|14665.2|2
1655307920000|2022-06-15 15:45:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|0
1655307930000|2022-06-15 15:45:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|7
1655307940000|2022-06-15 15:45:40|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|2
1655307950000|2022-06-15 15:45:50|||||||||2
1655307960000|2022-06-15 15:46:00|||||||||1
1655307980000|2022-06-15 15:46:20|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|83
1655307990000|2022-06-15 15:46:30|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|47
1655308000000|2022-06-15 15:46:40|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|8
1655308010000|2022-06-15 15:46:50|14672.3|14668.3|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|35
1655308020000|2022-06-15 15:47:00|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|11
1655308030000|2022-06-15 15:47:10|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|13
1655308040000|2022-06-15 15:47:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|2
1655308050000|2022-06-15 15:47:30|||||||||5
1655308060000|2022-06-15 15:47:40|||||||||14
1655308070000|2022-06-15 15:47:50|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|10
1655308080000|2022-06-15 15:48:00|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|20
1655308090000|2022-06-15 15:48:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|8
1655308100000|2022-06-15 15:48:20|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|8
1655308110000|2022-06-15 15:48:30|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|20
1655308130000|2022-06-15 15:48:50|||||||||4
1655308140000|2022-06-15 15:49:00|||||||||23
1655308150000|2022-06-15 15:49:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|75
1655308160000|2022-06-15 15:49:20|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|8
1655308170000|2022-06-15 15:49:30|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|10
1655308180000|2022-06-15 15:49:40|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|3
1655308190000|2022-06-15 15:49:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|3
1655308200000|2022-06-15 15:50:00|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|17
1655308210000|2022-06-15 15:50:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|4
1655308220000|2022-06-15 15:50:20|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|27
1655308230000|2022-06-15 15:50:30|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|14
1655308240000|2022-06-15 15:50:40|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|11
1655308250000|2022-06-15 15:50:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|18
1655308260000|2022-06-15 15:51:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14
1655308270000|2022-06-15 15:51:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|17
1655308280000|2022-06-15 15:51:20|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|2
1655308290000|2022-06-15 15:51:30|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|25
1655308310000|2022-06-15 15:51:50|||||||||5
1655308320000|2022-06-15 15:52:00|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|37
1655308330000|2022-06-15 15:52:10|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|25
1655308340000|2022-06-15 15:52:20|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|13
1655308350000|2022-06-15 15:52:30|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|7
1655308360000|2022-06-15 15:52:40|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|22
1655308370000|2022-06-15 15:52:50|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|15
1655308380000|2022-06-15 15:53:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|7
1655308390000|2022-06-15 15:53:10|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|6
1655308400000|2022-06-15 15:53:20|||||||||5
1655308410000|2022-06-15 15:53:30|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|16
1655308420000|2022-06-15 15:53:40|||||||||12
1655308430000|2022-06-15 15:53:50|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|17
1655308440000|2022-06-15 15:54:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|7
1655308450000|2022-06-15 15:54:10|14666.1|14662.1|14672.3|14668.3|14672.3|14668.3|14666.1|14662.1|17
1655308460000|2022-06-15 15:54:20|||||||||1
1655308470000|2022-06-15 15:54:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|12
1655308490000|2022-06-15 15:54:50|||||||||17
1655308510000|2022-06-15 15:55:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|8
1655308520000|2022-06-15 15:55:20|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|93
1655308530000|2022-06-15 15:55:30|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|27
1655308540000|2022-06-15 15:55:40|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|40
1655308550000|2022-06-15 15:55:50|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|14
1655308560000|2022-06-15 15:56:00|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|26
1655308570000|2022-06-15 15:56:10|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|18
1655308580000|2022-06-15 15:56:20|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|36
1655308590000|2022-06-15 15:56:30|14683.3|14679.3|14680.1|14676.1|14683.3|14679.3|14680.1|14676.1|13
1655308600000|2022-06-15 15:56:40|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|5
1655308610000|2022-06-15 15:56:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|25
1655308620000|2022-06-15 15:57:00|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|51
1655308630000|2022-06-15 15:57:10|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|4
1655308640000|2022-06-15 15:57:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|29
1655308650000|2022-06-15 15:57:30|14689.5|14685.5|14697.3|14693.3|14700.4|14696.4|14689.5|14685.5|163
1655308660000|2022-06-15 15:57:40|14700.4|14696.4|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|41
1655308670000|2022-06-15 15:57:50|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|31
1655308680000|2022-06-15 15:58:00|14691.1|14687.1|14695.8|14691.8|14697.3|14693.3|14691.1|14687.1|48
1655308690000|2022-06-15 15:58:10|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14691.1|14687.1|73
1655308700000|2022-06-15 15:58:20|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|19
1655308720000|2022-06-15 15:58:40|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|28
1655308740000|2022-06-15 15:59:00|||||||||19
1655308750000|2022-06-15 15:59:10|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14692.6|14688.6|3
1655308760000|2022-06-15 15:59:20|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|7
1655308770000|2022-06-15 15:59:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|0
1655308780000|2022-06-15 15:59:40|14692.6|14688.6|14683.3|14679.3|14692.6|14688.6|14683.3|14679.3|20
1655308790000|2022-06-15 15:59:50|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|7
1655308800000|2022-06-15 16:00:00|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|9
1655308810000|2022-06-15 16:00:10|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|28
1655308820000|2022-06-15 16:00:20|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|21
1655308830000|2022-06-15 16:00:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|23
1655308840000|2022-06-15 16:00:40|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|41
1655308850000|2022-06-15 16:00:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655308860000|2022-06-15 16:01:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|17
1655308870000|2022-06-15 16:01:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14
1655308890000|2022-06-15 16:01:30|||||||||15
1655308900000|2022-06-15 16:01:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|21
1655308910000|2022-06-15 16:01:50|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|7
1655308920000|2022-06-15 16:02:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|6
1655308930000|2022-06-15 16:02:10|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|10
1655308940000|2022-06-15 16:02:20|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|4
1655308950000|2022-06-15 16:02:30|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|3
1655308960000|2022-06-15 16:02:40|14689.5|14685.5|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|7
1655308970000|2022-06-15 16:02:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655308980000|2022-06-15 16:03:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|4
1655308990000|2022-06-15 16:03:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|16
1655309000000|2022-06-15 16:03:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|24
1655309010000|2022-06-15 16:03:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|2
1655309020000|2022-06-15 16:03:40|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|30
1655309030000|2022-06-15 16:03:50|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|33
1655309040000|2022-06-15 16:04:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|38
1655309050000|2022-06-15 16:04:10|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|27
1655309060000|2022-06-15 16:04:20|14698.9|14694.9|14703.6|14699.6|14703.6|14699.6|14698.9|14694.9|18
1655309070000|2022-06-15 16:04:30|||||||||10
1655309080000|2022-06-15 16:04:40|||||||||8
1655309090000|2022-06-15 16:04:50|||||||||3
1655309100000|2022-06-15 16:05:00|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|9
1655309110000|2022-06-15 16:05:10|||||||||7
1655309120000|2022-06-15 16:05:20|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|12
1655309130000|2022-06-15 16:05:30|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|25
1655309140000|2022-06-15 16:05:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|11
1655309150000|2022-06-15 16:05:50|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|42
1655309160000|2022-06-15 16:06:00|14698.9|14694.9|14700.4|14696.4|14703.6|14699.6|14698.9|14694.9|58
1655309180000|2022-06-15 16:06:20|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|36
1655309190000|2022-06-15 16:06:30|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|12
1655309220000|2022-06-15 16:07:00|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|19
1655309230000|2022-06-15 16:07:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|15
1655309240000|2022-06-15 16:07:20|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|17
1655309250000|2022-06-15 16:07:30|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|39
1655309270000|2022-06-15 16:07:50|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|23
1655309280000|2022-06-15 16:08:00|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|20
1655309290000|2022-06-15 16:08:10|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|45
1655309300000|2022-06-15 16:08:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|13
1655309310000|2022-06-15 16:08:30|14705.1|14701.1|14706.7|14702.7|14709.8|14705.8|14705.1|14701.1|15
1655309320000|2022-06-15 16:08:40|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|15
1655309330000|2022-06-15 16:08:50|14708.3|14704.3|14703.6|14699.6|14708.3|14704.3|14703.6|14699.6|11
1655309340000|2022-06-15 16:09:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|15
1655309350000|2022-06-15 16:09:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|24
1655309360000|2022-06-15 16:09:20|||||||||20
1655309370000|2022-06-15 16:09:30|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|14
1655309380000|2022-06-15 16:09:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|5
1655309390000|2022-06-15 16:09:50|||||||||3
1655309400000|2022-06-15 16:10:00|14702|14698|14705.1|14701.1|14706.7|14702.7|14700.4|14696.4|17
1655309410000|2022-06-15 16:10:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|13
1655309420000|2022-06-15 16:10:20|||||||||1
1655309430000|2022-06-15 16:10:30|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|14
1655309440000|2022-06-15 16:10:40|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|13
1655309450000|2022-06-15 16:10:50|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|7
1655309470000|2022-06-15 16:11:10|||||||||11
1655309490000|2022-06-15 16:11:30|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14
1655309500000|2022-06-15 16:11:40|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|13
1655309520000|2022-06-15 16:12:00|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|48
1655309530000|2022-06-15 16:12:10|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|5
1655309540000|2022-06-15 16:12:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|6
1655309560000|2022-06-15 16:12:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|24
1655309570000|2022-06-15 16:12:50|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|15
1655309580000|2022-06-15 16:13:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|17
1655309620000|2022-06-15 16:13:40|||||||||2
1655309630000|2022-06-15 16:13:50|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|13
1655309640000|2022-06-15 16:14:00|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|21
1655309650000|2022-06-15 16:14:10|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|69
1655309660000|2022-06-15 16:14:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|29
1655309670000|2022-06-15 16:14:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|21
1655309680000|2022-06-15 16:14:40|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|30
1655309690000|2022-06-15 16:14:50|14709.8|14705.8|14712.9|14708.9|14716.1|14712.1|14709.8|14705.8|18
1655309700000|2022-06-15 16:15:00|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|13
1655309720000|2022-06-15 16:15:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|6
1655309730000|2022-06-15 16:15:30|14717.6|14713.6|14717.6|14713.6|14719.2|14715.2|14717.6|14713.6|47
1655309740000|2022-06-15 16:15:40|14719.2|14715.2|14717.6|14713.6|14719.2|14715.2|14717.6|14713.6|12
1655309750000|2022-06-15 16:15:50|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|1
1655309760000|2022-06-15 16:16:00|||||||||4
1655309770000|2022-06-15 16:16:10|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|68
1655309780000|2022-06-15 16:16:20|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|13
1655309790000|2022-06-15 16:16:30|14727|14723|14727|14723|14727|14723|14727|14723|19
1655309800000|2022-06-15 16:16:40|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|17
1655309820000|2022-06-15 16:17:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|21
1655309830000|2022-06-15 16:17:10|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|47
1655309840000|2022-06-15 16:17:20|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|4
1655309850000|2022-06-15 16:17:30|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|9
1655309860000|2022-06-15 16:17:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|9
1655309870000|2022-06-15 16:17:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|22
1655309880000|2022-06-15 16:18:00|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|6
1655309890000|2022-06-15 16:18:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|11
1655309900000|2022-06-15 16:18:20|14725.4|14721.4|14720.8|14716.8|14725.4|14721.4|14720.8|14716.8|11
1655309910000|2022-06-15 16:18:30|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|4
1655309920000|2022-06-15 16:18:40|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|19
1655309930000|2022-06-15 16:18:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|17
1655309940000|2022-06-15 16:19:00|14723.9|14719.9|14723.9|14719.9|14723.9|14719.9|14722.3|14718.3|7
1655309950000|2022-06-15 16:19:10|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|32
1655309960000|2022-06-15 16:19:20|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|13
1655309970000|2022-06-15 16:19:30|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|23
1655309980000|2022-06-15 16:19:40|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|3
1655309990000|2022-06-15 16:19:50|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|83
1655310000000|2022-06-15 16:20:00|||||||||6
1655310010000|2022-06-15 16:20:10|14722.3|14718.3|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|91
1655310020000|2022-06-15 16:20:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|27
1655310030000|2022-06-15 16:20:30|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|85
1655310040000|2022-06-15 16:20:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|65
1655310050000|2022-06-15 16:20:50|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|4
1655310060000|2022-06-15 16:21:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|13
1655310070000|2022-06-15 16:21:10|||||||||24
1655310080000|2022-06-15 16:21:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|35
1655310090000|2022-06-15 16:21:30|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|13
1655310100000|2022-06-15 16:21:40|||||||||5
1655310110000|2022-06-15 16:21:50|||||||||16
1655310120000|2022-06-15 16:22:00|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|17
1655310130000|2022-06-15 16:22:10|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|4
1655310140000|2022-06-15 16:22:20|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|20
1655310150000|2022-06-15 16:22:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|32
1655310160000|2022-06-15 16:22:40|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|8
1655310170000|2022-06-15 16:22:50|||||||||5
1655310180000|2022-06-15 16:23:00|||||||||9
1655310190000|2022-06-15 16:23:10|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|13
1655310200000|2022-06-15 16:23:20|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|39
1655310230000|2022-06-15 16:23:50|||||||||15
1655310240000|2022-06-15 16:24:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|108
1655310250000|2022-06-15 16:24:10|14709.8|14705.8|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|7
1655310260000|2022-06-15 16:24:20|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|23
1655310270000|2022-06-15 16:24:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|15
1655310280000|2022-06-15 16:24:40|||||||||21
1655310290000|2022-06-15 16:24:50|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|10
1655310300000|2022-06-15 16:25:00|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|14
1655310310000|2022-06-15 16:25:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|1
1655310320000|2022-06-15 16:25:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|27
1655310330000|2022-06-15 16:25:30|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|81
1655310340000|2022-06-15 16:25:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|56
1655310350000|2022-06-15 16:25:50|||||||||14
1655310380000|2022-06-15 16:26:20|14702|14698|14702|14698|14702|14698|14702|14698|6
1655310390000|2022-06-15 16:26:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|22
1655310400000|2022-06-15 16:26:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|9
1655310410000|2022-06-15 16:26:50|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|10
1655310430000|2022-06-15 16:27:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|9
1655310460000|2022-06-15 16:27:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|59
1655310470000|2022-06-15 16:27:50|14703.6|14699.6|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|14
1655310480000|2022-06-15 16:28:00|14706.7|14702.7|14700.4|14696.4|14706.7|14702.7|14698.9|14694.9|92
1655310490000|2022-06-15 16:28:10|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|50
1655310500000|2022-06-15 16:28:20|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|64
1655310520000|2022-06-15 16:28:40|14700.4|14696.4|14702|14698|14702|14698|14700.4|14696.4|28
1655310530000|2022-06-15 16:28:50|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|19
1655310540000|2022-06-15 16:29:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|2
1655310550000|2022-06-15 16:29:10|||||||||4
1655310570000|2022-06-15 16:29:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14
1655310580000|2022-06-15 16:29:40|14697.3|14693.3|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|75
1655310590000|2022-06-15 16:29:50|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|36
1655310600000|2022-06-15 16:30:00|14698.9|14694.9|14703.6|14699.6|14703.6|14699.6|14698.9|14694.9|70
1655310610000|2022-06-15 16:30:10|||||||||19
1655310630000|2022-06-15 16:30:30|||||||||3
1655310640000|2022-06-15 16:30:40|||||||||28
1655310650000|2022-06-15 16:30:50|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|8
1655310660000|2022-06-15 16:31:00|||||||||128
1655310670000|2022-06-15 16:31:10|||||||||2
1655310680000|2022-06-15 16:31:20|||||||||39
1655310690000|2022-06-15 16:31:30|||||||||5
1655310700000|2022-06-15 16:31:40|||||||||9
1655310710000|2022-06-15 16:31:50|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|30
1655310730000|2022-06-15 16:32:10|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|12
1655310740000|2022-06-15 16:32:20|||||||||1
1655310770000|2022-06-15 16:32:50|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|107
1655310790000|2022-06-15 16:33:10|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|35
1655310800000|2022-06-15 16:33:20|||||||||30
1655310810000|2022-06-15 16:33:30|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|12
1655310820000|2022-06-15 16:33:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|23
1655310830000|2022-06-15 16:33:50|14706.7|14702.7|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|49
1655310840000|2022-06-15 16:34:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|10
1655310860000|2022-06-15 16:34:20|||||||||23
1655310870000|2022-06-15 16:34:30|14706.7|14702.7|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|135
1655310880000|2022-06-15 16:34:40|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|1
1655310890000|2022-06-15 16:34:50|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|2
1655310900000|2022-06-15 16:35:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|3
1655310910000|2022-06-15 16:35:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|28
1655310920000|2022-06-15 16:35:20|14705.1|14701.1|14708.3|14704.3|14709.8|14705.8|14703.6|14699.6|93
1655310930000|2022-06-15 16:35:30|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|57
1655310940000|2022-06-15 16:35:40|||||||||31
1655310960000|2022-06-15 16:36:00|14703.6|14699.6|14694.2|14690.2|14703.6|14699.6|14694.2|14690.2|88
1655310970000|2022-06-15 16:36:10|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|62
1655310980000|2022-06-15 16:36:20|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|16
1655310990000|2022-06-15 16:36:30|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|37
1655311010000|2022-06-15 16:36:50|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|11
1655311020000|2022-06-15 16:37:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|24
1655311030000|2022-06-15 16:37:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|2
1655311060000|2022-06-15 16:37:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|16
1655311070000|2022-06-15 16:37:50|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|18
1655311080000|2022-06-15 16:38:00|||||||||20
1655311090000|2022-06-15 16:38:10|||||||||17
1655311130000|2022-06-15 16:38:50|||||||||11
1655311160000|2022-06-15 16:39:20|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|42
1655311170000|2022-06-15 16:39:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|18
1655311180000|2022-06-15 16:39:40|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|23
1655311190000|2022-06-15 16:39:50|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|35
1655311200000|2022-06-15 16:40:00|||||||||38
1655311210000|2022-06-15 16:40:10|14697.3|14693.3|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|52
1655311220000|2022-06-15 16:40:20|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|1
1655311230000|2022-06-15 16:40:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|31
1655311240000|2022-06-15 16:40:40|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|44
1655311250000|2022-06-15 16:40:50|14698.9|14694.9|14695.8|14691.8|14700.4|14696.4|14694.2|14690.2|71
1655311260000|2022-06-15 16:41:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|56
1655311270000|2022-06-15 16:41:10|||||||||25
1655311280000|2022-06-15 16:41:20|||||||||15
1655311290000|2022-06-15 16:41:30|||||||||30
1655311310000|2022-06-15 16:41:50|||||||||17
1655311320000|2022-06-15 16:42:00|||||||||17
1655311330000|2022-06-15 16:42:10|||||||||28
1655311340000|2022-06-15 16:42:20|||||||||12
1655311350000|2022-06-15 16:42:30|||||||||56
1655311360000|2022-06-15 16:42:40|||||||||17
1655311370000|2022-06-15 16:42:50|||||||||22
1655311380000|2022-06-15 16:43:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|23
1655311390000|2022-06-15 16:43:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|26
1655311400000|2022-06-15 16:43:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|55
1655311410000|2022-06-15 16:43:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|36
1655311420000|2022-06-15 16:43:40|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|31
1655311430000|2022-06-15 16:43:50|||||||||20
1655311440000|2022-06-15 16:44:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|7
1655311450000|2022-06-15 16:44:10|14698.9|14694.9|14694.2|14690.2|14698.9|14694.9|14694.2|14690.2|78
1655311460000|2022-06-15 16:44:20|||||||||11
1655311470000|2022-06-15 16:44:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|7
1655311480000|2022-06-15 16:44:40|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|0
1655311490000|2022-06-15 16:44:50|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|4
1655311500000|2022-06-15 16:45:00|14695.8|14691.8|14684.8|14680.8|14695.8|14691.8|14684.8|14680.8|40
1655311510000|2022-06-15 16:45:10|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|37
1655311520000|2022-06-15 16:45:20|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|5
1655311530000|2022-06-15 16:45:30|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|14
1655311540000|2022-06-15 16:45:40|||||||||1
1655311550000|2022-06-15 16:45:50|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|17
1655311560000|2022-06-15 16:46:00|14687.9|14683.9|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|20
1655311570000|2022-06-15 16:46:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|23
1655311590000|2022-06-15 16:46:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|33
1655311600000|2022-06-15 16:46:40|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|14
1655311610000|2022-06-15 16:46:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|15
1655311640000|2022-06-15 16:47:20|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|9
1655311650000|2022-06-15 16:47:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|53
1655311660000|2022-06-15 16:47:40|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|8
1655311670000|2022-06-15 16:47:50|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|10
1655311680000|2022-06-15 16:48:00|||||||||1
1655311690000|2022-06-15 16:48:10|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|8
1655311700000|2022-06-15 16:48:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|0
1655311710000|2022-06-15 16:48:30|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|21
1655311720000|2022-06-15 16:48:40|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|2
1655311730000|2022-06-15 16:48:50|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14680.1|14676.1|4
1655311740000|2022-06-15 16:49:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|1
1655311750000|2022-06-15 16:49:10|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|3
1655311760000|2022-06-15 16:49:20|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|11
1655311780000|2022-06-15 16:49:40|||||||||4
1655311790000|2022-06-15 16:49:50|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|23
1655311800000|2022-06-15 16:50:00|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|67
1655311810000|2022-06-15 16:50:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|12
1655311820000|2022-06-15 16:50:20|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|11
1655311830000|2022-06-15 16:50:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|13
1655311840000|2022-06-15 16:50:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|8
1655311870000|2022-06-15 16:51:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|26
1655311880000|2022-06-15 16:51:20|14677|14673|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|8
1655311890000|2022-06-15 16:51:30|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|25
1655311900000|2022-06-15 16:51:40|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|13
1655311910000|2022-06-15 16:51:50|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|1
1655311920000|2022-06-15 16:52:00|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|61
1655311930000|2022-06-15 16:52:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|27
1655311940000|2022-06-15 16:52:20|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|1
1655311950000|2022-06-15 16:52:30|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|50
1655311960000|2022-06-15 16:52:40|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|26
1655311970000|2022-06-15 16:52:50|||||||||8
1655311980000|2022-06-15 16:53:00|||||||||8
1655312000000|2022-06-15 16:53:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|45
1655312010000|2022-06-15 16:53:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|23
1655312020000|2022-06-15 16:53:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|41
1655312030000|2022-06-15 16:53:50|14677|14673|14675.4|14671.4|14677|14673|14673.9|14669.9|3
1655312040000|2022-06-15 16:54:00|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|17
1655312050000|2022-06-15 16:54:10|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|9
1655312060000|2022-06-15 16:54:20|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|5
1655312070000|2022-06-15 16:54:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|24
1655312090000|2022-06-15 16:54:50|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|9
1655312100000|2022-06-15 16:55:00|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|1
1655312110000|2022-06-15 16:55:10|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|17
1655312120000|2022-06-15 16:55:20|||||||||5
1655312140000|2022-06-15 16:55:40|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|56
1655312150000|2022-06-15 16:55:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|28
1655312160000|2022-06-15 16:56:00|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|52
1655312170000|2022-06-15 16:56:10|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|48
1655312180000|2022-06-15 16:56:20|||||||||5
1655312190000|2022-06-15 16:56:30|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|38
1655312200000|2022-06-15 16:56:40|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|7
1655312210000|2022-06-15 16:56:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|3
1655312220000|2022-06-15 16:57:00|||||||||6
1655312230000|2022-06-15 16:57:10|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|25
1655312240000|2022-06-15 16:57:20|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|15
1655312250000|2022-06-15 16:57:30|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|24
1655312260000|2022-06-15 16:57:40|14673.9|14669.9|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|31
1655312270000|2022-06-15 16:57:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|7
1655312280000|2022-06-15 16:58:00|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14670.8|14666.8|9
1655312310000|2022-06-15 16:58:30|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|6
1655312320000|2022-06-15 16:58:40|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|5
1655312330000|2022-06-15 16:58:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|9
1655312340000|2022-06-15 16:59:00|||||||||2
1655312350000|2022-06-15 16:59:10|14667.6|14663.6|14662.9|14658.9|14667.6|14663.6|14662.9|14658.9|71
1655312360000|2022-06-15 16:59:20|||||||||19
1655312370000|2022-06-15 16:59:30|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|3
1655312380000|2022-06-15 16:59:40|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14661.4|14657.4|38
1655312390000|2022-06-15 16:59:50|14659.8|14655.8|14661.4|14657.4|14661.4|14657.4|14659.8|14655.8|1
1655312400000|2022-06-15 17:00:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|10
1655312410000|2022-06-15 17:00:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|13
1655312420000|2022-06-15 17:00:20|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|31
1655312430000|2022-06-15 17:00:30|||||||||4
1655312450000|2022-06-15 17:00:50|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|54
1655312460000|2022-06-15 17:01:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|11
1655312470000|2022-06-15 17:01:10|14662.9|14658.9|14658.3|14654.3|14662.9|14658.9|14658.3|14654.3|40
1655312480000|2022-06-15 17:01:20|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|15
1655312500000|2022-06-15 17:01:40|14661.4|14657.4|14658.3|14654.3|14662.9|14658.9|14658.3|14654.3|17
1655312510000|2022-06-15 17:01:50|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|5
1655312520000|2022-06-15 17:02:00|||||||||13
1655312530000|2022-06-15 17:02:10|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|39
1655312540000|2022-06-15 17:02:20|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|4
1655312550000|2022-06-15 17:02:30|14656.7|14652.7|14652|14648|14656.7|14652.7|14650.4|14646.4|42
1655312560000|2022-06-15 17:02:40|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|8
1655312570000|2022-06-15 17:02:50|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14652|14648|4
1655312590000|2022-06-15 17:03:10|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|48
1655312600000|2022-06-15 17:03:20|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|7
1655312610000|2022-06-15 17:03:30|14647.3|14643.3|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|27
1655312620000|2022-06-15 17:03:40|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|1
1655312630000|2022-06-15 17:03:50|||||||||1
1655312640000|2022-06-15 17:04:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|25
1655312660000|2022-06-15 17:04:20|||||||||8
1655312670000|2022-06-15 17:04:30|||||||||9
1655312680000|2022-06-15 17:04:40|||||||||1
1655312690000|2022-06-15 17:04:50|||||||||17
1655312700000|2022-06-15 17:05:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|26
1655312710000|2022-06-15 17:05:10|14650.4|14646.4|14644.2|14640.2|14650.4|14646.4|14641.1|14637.1|67
1655312720000|2022-06-15 17:05:20|14647.3|14643.3|14648.9|14644.9|14648.9|14644.9|14644.2|14640.2|58
1655312730000|2022-06-15 17:05:30|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|25
1655312750000|2022-06-15 17:05:50|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|30
1655312760000|2022-06-15 17:06:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|21
1655312770000|2022-06-15 17:06:10|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|10
1655312780000|2022-06-15 17:06:20|14644.2|14640.2|14639.5|14635.5|14644.2|14640.2|14639.5|14635.5|56
1655312790000|2022-06-15 17:06:30|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|14
1655312800000|2022-06-15 17:06:40|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|19
1655312810000|2022-06-15 17:06:50|||||||||4
1655312820000|2022-06-15 17:07:00|||||||||19
1655312830000|2022-06-15 17:07:10|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|7
1655312840000|2022-06-15 17:07:20|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14637.9|14633.9|30
1655312850000|2022-06-15 17:07:30|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|55
1655312860000|2022-06-15 17:07:40|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14637.9|14633.9|60
1655312870000|2022-06-15 17:07:50|14641.1|14637.1|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|9
1655312880000|2022-06-15 17:08:00|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|67
1655312890000|2022-06-15 17:08:10|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|1
1655312900000|2022-06-15 17:08:20|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|38
1655312920000|2022-06-15 17:08:40|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|36
1655312930000|2022-06-15 17:08:50|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|24
1655312940000|2022-06-15 17:09:00|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|33
1655312950000|2022-06-15 17:09:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|16
1655312960000|2022-06-15 17:09:20|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|6
1655312970000|2022-06-15 17:09:30|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|13
1655312980000|2022-06-15 17:09:40|14636.4|14632.4|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|4
1655313000000|2022-06-15 17:10:00|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|27
1655313020000|2022-06-15 17:10:20|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|13
1655313040000|2022-06-15 17:10:40|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|13
1655313050000|2022-06-15 17:10:50|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|4
1655313070000|2022-06-15 17:11:10|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|50
1655313100000|2022-06-15 17:11:40|||||||||5
1655313110000|2022-06-15 17:11:50|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|18
1655313120000|2022-06-15 17:12:00|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|23
1655313130000|2022-06-15 17:12:10|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|15
1655313150000|2022-06-15 17:12:30|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|11
1655313170000|2022-06-15 17:12:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|24
1655313180000|2022-06-15 17:13:00|||||||||2
1655313190000|2022-06-15 17:13:10|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|20
1655313200000|2022-06-15 17:13:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|15
1655313210000|2022-06-15 17:13:30|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|53
1655313220000|2022-06-15 17:13:40|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|46
1655313240000|2022-06-15 17:14:00|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|26
1655313250000|2022-06-15 17:14:10|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|29
1655313260000|2022-06-15 17:14:20|14639.5|14635.5|14644.2|14640.2|14647.3|14643.3|14639.5|14635.5|24
1655313270000|2022-06-15 17:14:30|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|27
1655313280000|2022-06-15 17:14:40|14642.6|14638.6|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|7
1655313290000|2022-06-15 17:14:50|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|0
1655313300000|2022-06-15 17:15:00|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|15
1655313320000|2022-06-15 17:15:20|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|40
1655313330000|2022-06-15 17:15:30|||||||||30
1655313340000|2022-06-15 17:15:40|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|11
1655313350000|2022-06-15 17:15:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|32
1655313360000|2022-06-15 17:16:00|||||||||9
1655313370000|2022-06-15 17:16:10|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|20
1655313380000|2022-06-15 17:16:20|||||||||4
1655313400000|2022-06-15 17:16:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|56
1655313410000|2022-06-15 17:16:50|||||||||28
1655313430000|2022-06-15 17:17:10|||||||||26
1655313470000|2022-06-15 17:17:50|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|18
1655313480000|2022-06-15 17:18:00|||||||||13
1655313490000|2022-06-15 17:18:10|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|58
1655313500000|2022-06-15 17:18:20|||||||||8
1655313510000|2022-06-15 17:18:30|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|22
1655313520000|2022-06-15 17:18:40|||||||||12
1655313530000|2022-06-15 17:18:50|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|39
1655313540000|2022-06-15 17:19:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|109
1655313550000|2022-06-15 17:19:10|||||||||5
1655313560000|2022-06-15 17:19:20|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|36
1655313570000|2022-06-15 17:19:30|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|42
1655313580000|2022-06-15 17:19:40|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|16
1655313590000|2022-06-15 17:19:50|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|10
1655313600000|2022-06-15 17:20:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|5
1655313610000|2022-06-15 17:20:10|14645.8|14641.8|14652|14648|14652|14648|14645.8|14641.8|49
1655313620000|2022-06-15 17:20:20|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|16
1655313630000|2022-06-15 17:20:30|||||||||7
1655313640000|2022-06-15 17:20:40|||||||||72
1655313650000|2022-06-15 17:20:50|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|25
1655313660000|2022-06-15 17:21:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|69
1655313670000|2022-06-15 17:21:10|||||||||7
1655313680000|2022-06-15 17:21:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|54
1655313690000|2022-06-15 17:21:30|||||||||22
1655313700000|2022-06-15 17:21:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|49
1655313720000|2022-06-15 17:22:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|5
1655313730000|2022-06-15 17:22:10|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|2
1655313740000|2022-06-15 17:22:20|||||||||2
1655313750000|2022-06-15 17:22:30|14653.6|14649.6|14655.1|14651.1|14656.7|14652.7|14653.6|14649.6|23
1655313760000|2022-06-15 17:22:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|8
1655313780000|2022-06-15 17:23:00|||||||||8
1655313800000|2022-06-15 17:23:20|14652|14648|14652|14648|14653.6|14649.6|14650.4|14646.4|10
1655313810000|2022-06-15 17:23:30|14653.6|14649.6|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|117
1655313820000|2022-06-15 17:23:40|||||||||26
1655313830000|2022-06-15 17:23:50|||||||||9
1655313840000|2022-06-15 17:24:00|||||||||31
1655313850000|2022-06-15 17:24:10|||||||||15
1655313860000|2022-06-15 17:24:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14
1655313870000|2022-06-15 17:24:30|14653.6|14649.6|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|34
1655313880000|2022-06-15 17:24:40|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|9
1655313890000|2022-06-15 17:24:50|||||||||7
1655313900000|2022-06-15 17:25:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14652|14648|37
1655313910000|2022-06-15 17:25:10|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|24
1655313930000|2022-06-15 17:25:30|||||||||89
1655313940000|2022-06-15 17:25:40|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|20
1655313950000|2022-06-15 17:25:50|||||||||19
1655313960000|2022-06-15 17:26:00|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|7
1655313970000|2022-06-15 17:26:10|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|54
1655313990000|2022-06-15 17:26:30|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|14655.1|14651.1|12
1655314000000|2022-06-15 17:26:40|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|33
1655314010000|2022-06-15 17:26:50|||||||||16
1655314020000|2022-06-15 17:27:00|||||||||1
1655314030000|2022-06-15 17:27:10|||||||||31
1655314040000|2022-06-15 17:27:20|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|55
1655314050000|2022-06-15 17:27:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|23
1655314060000|2022-06-15 17:27:40|14648.9|14644.9|14653.6|14649.6|14653.6|14649.6|14648.9|14644.9|14
1655314070000|2022-06-15 17:27:50|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|7
1655314080000|2022-06-15 17:28:00|||||||||15
1655314090000|2022-06-15 17:28:10|||||||||14
1655314100000|2022-06-15 17:28:20|||||||||13
1655314110000|2022-06-15 17:28:30|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|19
1655314120000|2022-06-15 17:28:40|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|5
1655314130000|2022-06-15 17:28:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|34
1655314140000|2022-06-15 17:29:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14652|14648|15
1655314150000|2022-06-15 17:29:10|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|10
1655314160000|2022-06-15 17:29:20|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|50
1655314190000|2022-06-15 17:29:50|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|12
1655314200000|2022-06-15 17:30:00|14652|14648|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|47
1655314210000|2022-06-15 17:30:10|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|39
1655314230000|2022-06-15 17:30:30|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|21
1655314250000|2022-06-15 17:30:50|||||||||5
1655314270000|2022-06-15 17:31:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|22
1655314280000|2022-06-15 17:31:20|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|78
1655314290000|2022-06-15 17:31:30|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|11
1655314300000|2022-06-15 17:31:40|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|51
1655314310000|2022-06-15 17:31:50|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|41
1655314320000|2022-06-15 17:32:00|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|29
1655314330000|2022-06-15 17:32:10|14655.1|14651.1|14655.1|14651.1|14656.7|14652.7|14653.6|14649.6|36
1655314340000|2022-06-15 17:32:20|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|14
1655314360000|2022-06-15 17:32:40|||||||||9
1655314370000|2022-06-15 17:32:50|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|30
1655314380000|2022-06-15 17:33:00|||||||||7
1655314390000|2022-06-15 17:33:10|||||||||7
1655314400000|2022-06-15 17:33:20|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|24
1655314410000|2022-06-15 17:33:30|||||||||29
1655314430000|2022-06-15 17:33:50|||||||||14
1655314450000|2022-06-15 17:34:10|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|25
1655314470000|2022-06-15 17:34:30|14658.3|14654.3|14658.3|14654.3|14659.8|14655.8|14658.3|14654.3|9
1655314480000|2022-06-15 17:34:40|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|1
1655314490000|2022-06-15 17:34:50|||||||||27
1655314500000|2022-06-15 17:35:00|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|21
1655314510000|2022-06-15 17:35:10|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|41
1655314520000|2022-06-15 17:35:20|14658.3|14654.3|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|133
1655314530000|2022-06-15 17:35:30|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|56
1655314540000|2022-06-15 17:35:40|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|36
1655314550000|2022-06-15 17:35:50|||||||||25
1655314560000|2022-06-15 17:36:00|||||||||14
1655314570000|2022-06-15 17:36:10|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|37
1655314580000|2022-06-15 17:36:20|||||||||18
1655314590000|2022-06-15 17:36:30|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|53
1655314600000|2022-06-15 17:36:40|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|36
1655314610000|2022-06-15 17:36:50|||||||||41
1655314620000|2022-06-15 17:37:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|45
1655314630000|2022-06-15 17:37:10|14656.7|14652.7|14653.6|14649.6|14658.3|14654.3|14653.6|14649.6|52
1655314640000|2022-06-15 17:37:20|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|28
1655314650000|2022-06-15 17:37:30|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|31
1655314660000|2022-06-15 17:37:40|||||||||9
1655314680000|2022-06-15 17:38:00|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|6
1655314690000|2022-06-15 17:38:10|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|17
1655314700000|2022-06-15 17:38:20|14652|14648|14652|14648|14652|14648|14652|14648|31
1655314710000|2022-06-15 17:38:30|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|24
1655314720000|2022-06-15 17:38:40|||||||||4
1655314730000|2022-06-15 17:38:50|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|10
1655314740000|2022-06-15 17:39:00|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|8
1655314750000|2022-06-15 17:39:10|||||||||4
1655314760000|2022-06-15 17:39:20|||||||||2
1655314770000|2022-06-15 17:39:30|||||||||20
1655314780000|2022-06-15 17:39:40|14647.3|14643.3|14642.6|14638.6|14647.3|14643.3|14641.1|14637.1|120
1655314790000|2022-06-15 17:39:50|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|29
1655314800000|2022-06-15 17:40:00|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|4
1655314810000|2022-06-15 17:40:10|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14633.3|14629.3|12
1655314820000|2022-06-15 17:40:20|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|23
1655314830000|2022-06-15 17:40:30|||||||||45
1655314840000|2022-06-15 17:40:40|||||||||13
1655314850000|2022-06-15 17:40:50|||||||||18
1655314860000|2022-06-15 17:41:00|||||||||29
1655314870000|2022-06-15 17:41:10|14628.6|14624.6|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|38
1655314880000|2022-06-15 17:41:20|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|43
1655314890000|2022-06-15 17:41:30|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|44
1655314900000|2022-06-15 17:41:40|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|37
1655314910000|2022-06-15 17:41:50|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|20
1655314920000|2022-06-15 17:42:00|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|54
1655314930000|2022-06-15 17:42:10|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|9
1655314940000|2022-06-15 17:42:20|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|48
1655314950000|2022-06-15 17:42:30|14623.9|14619.9|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|67
1655314960000|2022-06-15 17:42:40|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|6
1655314980000|2022-06-15 17:43:00|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|53
1655314990000|2022-06-15 17:43:10|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|4
1655315000000|2022-06-15 17:43:20|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|0
1655315010000|2022-06-15 17:43:30|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|24
1655315020000|2022-06-15 17:43:40|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|5
1655315040000|2022-06-15 17:44:00|||||||||3
1655315060000|2022-06-15 17:44:20|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|44
1655315070000|2022-06-15 17:44:30|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|31
1655315090000|2022-06-15 17:44:50|||||||||4
1655315100000|2022-06-15 17:45:00|14634.8|14630.8|14636.4|14632.4|14636.4|14632.4|14634.8|14630.8|24
1655315110000|2022-06-15 17:45:10|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|9
1655315130000|2022-06-15 17:45:30|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|35
1655315140000|2022-06-15 17:45:40|14628.6|14624.6|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|135
1655315150000|2022-06-15 17:45:50|||||||||2
1655315160000|2022-06-15 17:46:00|||||||||26
1655315170000|2022-06-15 17:46:10|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|37
1655315180000|2022-06-15 17:46:20|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|14
1655315190000|2022-06-15 17:46:30|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|25
1655315200000|2022-06-15 17:46:40|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|24
1655315210000|2022-06-15 17:46:50|14627|14623|14634.8|14630.8|14634.8|14630.8|14627|14623|66
1655315220000|2022-06-15 17:47:00|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|26
1655315230000|2022-06-15 17:47:10|14636.4|14632.4|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|29
1655315240000|2022-06-15 17:47:20|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|23
1655315250000|2022-06-15 17:47:30|||||||||5
1655315260000|2022-06-15 17:47:40|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|57
1655315270000|2022-06-15 17:47:50|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|3
1655315280000|2022-06-15 17:48:00|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14628.6|14624.6|16
1655315290000|2022-06-15 17:48:10|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14630.1|14626.1|9
1655315300000|2022-06-15 17:48:20|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|21
1655315310000|2022-06-15 17:48:30|14633.3|14629.3|14634.8|14630.8|14637.9|14633.9|14633.3|14629.3|80
1655315320000|2022-06-15 17:48:40|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|31
1655315330000|2022-06-15 17:48:50|14636.4|14632.4|14637.9|14633.9|14639.5|14635.5|14636.4|14632.4|28
1655315340000|2022-06-15 17:49:00|||||||||16
1655315350000|2022-06-15 17:49:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|6
1655315370000|2022-06-15 17:49:30|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|107
1655315380000|2022-06-15 17:49:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|16
1655315390000|2022-06-15 17:49:50|14645.8|14641.8|14645.8|14641.8|14645.8|14641.8|14644.2|14640.2|20
1655315400000|2022-06-15 17:50:00|14644.2|14640.2|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|28
1655315410000|2022-06-15 17:50:10|14648.9|14644.9|14644.2|14640.2|14648.9|14644.9|14644.2|14640.2|17
1655315420000|2022-06-15 17:50:20|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|13
1655315430000|2022-06-15 17:50:30|||||||||4
1655315440000|2022-06-15 17:50:40|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|42
1655315450000|2022-06-15 17:50:50|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|10
1655315470000|2022-06-15 17:51:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|27
1655315480000|2022-06-15 17:51:20|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|53
1655315490000|2022-06-15 17:51:30|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|8
1655315500000|2022-06-15 17:51:40|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|36
1655315510000|2022-06-15 17:51:50|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|12
1655315520000|2022-06-15 17:52:00|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|14658.3|14654.3|13
1655315530000|2022-06-15 17:52:10|14656.7|14652.7|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|58
1655315540000|2022-06-15 17:52:20|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|35
1655315550000|2022-06-15 17:52:30|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|18
1655315560000|2022-06-15 17:52:40|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|13
1655315570000|2022-06-15 17:52:50|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|45
1655315580000|2022-06-15 17:53:00|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|12
1655315590000|2022-06-15 17:53:10|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|23
1655315600000|2022-06-15 17:53:20|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|15
1655315610000|2022-06-15 17:53:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|15
1655315620000|2022-06-15 17:53:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|11
1655315630000|2022-06-15 17:53:50|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|9
1655315640000|2022-06-15 17:54:00|14655.1|14651.1|14658.3|14654.3|14659.8|14655.8|14653.6|14649.6|19
1655315650000|2022-06-15 17:54:10|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14652|14648|28
1655315660000|2022-06-15 17:54:20|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|14
1655315670000|2022-06-15 17:54:30|14661.4|14657.4|14664.5|14660.5|14664.5|14660.5|14661.4|14657.4|35
1655315680000|2022-06-15 17:54:40|14666.1|14662.1|14675.4|14671.4|14675.4|14671.4|14666.1|14662.1|107
1655315690000|2022-06-15 17:54:50|14673.9|14669.9|14669.2|14665.2|14675.4|14671.4|14669.2|14665.2|27
1655315700000|2022-06-15 17:55:00|14667.6|14663.6|14669.2|14665.2|14670.8|14666.8|14667.6|14663.6|5
1655315710000|2022-06-15 17:55:10|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14670.8|14666.8|16
1655315720000|2022-06-15 17:55:20|14673.9|14669.9|14678.6|14674.6|14680.1|14676.1|14672.3|14668.3|34
1655315730000|2022-06-15 17:55:30|14680.1|14676.1|14684.8|14680.8|14684.8|14680.8|14680.1|14676.1|17
1655315740000|2022-06-15 17:55:40|14686.4|14682.4|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|35
1655315750000|2022-06-15 17:55:50|14678.6|14674.6|14686.4|14682.4|14686.4|14682.4|14678.6|14674.6|26
1655315760000|2022-06-15 17:56:00|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|19
1655315770000|2022-06-15 17:56:10|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|17
1655315780000|2022-06-15 17:56:20|14686.4|14682.4|14687.9|14683.9|14691.1|14687.1|14686.4|14682.4|71
1655315790000|2022-06-15 17:56:30|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|12
1655315800000|2022-06-15 17:56:40|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|44
1655315810000|2022-06-15 17:56:50|14697.3|14693.3|14709.8|14705.8|14716.1|14712.1|14697.3|14693.3|59
1655315820000|2022-06-15 17:57:00|14708.3|14704.3|14700.4|14696.4|14708.3|14704.3|14689.5|14685.5|52
1655315830000|2022-06-15 17:57:10|14702|14698|14683.3|14679.3|14702|14698|14683.3|14679.3|45
1655315840000|2022-06-15 17:57:20|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14683.3|14679.3|6
1655315850000|2022-06-15 17:57:30|||||||||6
1655315860000|2022-06-15 17:57:40|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|5
1655315870000|2022-06-15 17:57:50|14684.8|14680.8|14692.6|14688.6|14692.6|14688.6|14684.8|14680.8|11
1655315880000|2022-06-15 17:58:00|14691.1|14687.1|14681.7|14677.7|14691.1|14687.1|14681.7|14677.7|24
1655315890000|2022-06-15 17:58:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|26
1655315900000|2022-06-15 17:58:20|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|16
1655315920000|2022-06-15 17:58:40|14712.9|14708.9|14689.5|14685.5|14712.9|14708.9|14689.5|14685.5|62
1655315930000|2022-06-15 17:58:50|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|28
1655315940000|2022-06-15 17:59:00|14691.1|14687.1|14692.6|14688.6|14695.8|14691.8|14691.1|14687.1|7
1655315950000|2022-06-15 17:59:10|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|5
1655315960000|2022-06-15 17:59:20|14694.2|14690.2|14686.4|14682.4|14694.2|14690.2|14684.8|14680.8|12
1655315970000|2022-06-15 17:59:30|||||||||4
1655315980000|2022-06-15 17:59:40|14678.6|14674.6|14686.4|14682.4|14686.4|14682.4|14677|14673|7
1655315990000|2022-06-15 17:59:50|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|3
1655316000000|2022-06-15 18:00:00|14692.6|14688.6|14661.4|14657.4|14692.6|14688.6|14661.4|14657.4|25
1655316010000|2022-06-15 18:00:10|14659.8|14655.8|14708.3|14704.3|14708.3|14704.3|14659.8|14655.8|26
1655316020000|2022-06-15 18:00:20|14705.1|14701.1|14744.2|14740.2|14744.2|14740.2|14705.1|14701.1|54
1655316030000|2022-06-15 18:00:30|14747.3|14743.3|14706.7|14702.7|14750.4|14746.4|14706.7|14702.7|51
1655316040000|2022-06-15 18:00:40|14705.1|14701.1|14712.9|14708.9|14723.9|14719.9|14702|14698|57
1655316050000|2022-06-15 18:00:50|14714.5|14710.5|14709.8|14705.8|14719.2|14715.2|14708.3|14704.3|38
1655316060000|2022-06-15 18:01:00|14708.3|14704.3|14680.1|14676.1|14708.3|14704.3|14680.1|14676.1|31
1655316070000|2022-06-15 18:01:10|14683.3|14679.3|14672.3|14668.3|14694.2|14690.2|14670.8|14666.8|32
1655316080000|2022-06-15 18:01:20|14670.8|14666.8|14686.4|14682.4|14689.5|14685.5|14670.8|14666.8|48
1655316090000|2022-06-15 18:01:30|14684.8|14680.8|14677|14673|14684.8|14680.8|14669.2|14665.2|11
1655316100000|2022-06-15 18:01:40|14678.6|14674.6|14666.1|14662.1|14678.6|14674.6|14653.6|14649.6|98
1655316110000|2022-06-15 18:01:50|14664.5|14660.5|14672.3|14668.3|14691.1|14687.1|14662.9|14658.9|51
1655316120000|2022-06-15 18:02:00|14675.4|14671.4|14661.4|14657.4|14680.1|14676.1|14661.4|14657.4|11
1655316130000|2022-06-15 18:02:10|14662.9|14658.9|14661.4|14657.4|14666.1|14662.1|14661.4|14657.4|9
1655316140000|2022-06-15 18:02:20|14659.8|14655.8|14645.8|14641.8|14659.8|14655.8|14641.1|14637.1|57
1655316150000|2022-06-15 18:02:30|14648.9|14644.9|14650.4|14646.4|14655.1|14651.1|14648.9|14644.9|22
1655316160000|2022-06-15 18:02:40|14648.9|14644.9|14652|14648|14653.6|14649.6|14642.6|14638.6|54
1655316170000|2022-06-15 18:02:50|14653.6|14649.6|14661.4|14657.4|14664.5|14660.5|14653.6|14649.6|25
1655316180000|2022-06-15 18:03:00|14659.8|14655.8|14650.4|14646.4|14659.8|14655.8|14644.2|14640.2|28
1655316190000|2022-06-15 18:03:10|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|71
1655316200000|2022-06-15 18:03:20|14645.8|14641.8|14642.6|14638.6|14652|14648|14639.5|14635.5|54
1655316210000|2022-06-15 18:03:30|14644.2|14640.2|14642.6|14638.6|14648.9|14644.9|14639.5|14635.5|21
1655316220000|2022-06-15 18:03:40|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14637.9|14633.9|76
1655316230000|2022-06-15 18:03:50|14647.3|14643.3|14636.4|14632.4|14647.3|14643.3|14636.4|14632.4|58
1655316240000|2022-06-15 18:04:00|14637.9|14633.9|14644.2|14640.2|14650.4|14646.4|14636.4|14632.4|57
1655316250000|2022-06-15 18:04:10|14647.3|14643.3|14637.9|14633.9|14647.3|14643.3|14634.8|14630.8|99
1655316260000|2022-06-15 18:04:20|14636.4|14632.4|14622.3|14618.3|14636.4|14632.4|14622.3|14618.3|52
1655316270000|2022-06-15 18:04:30|14620.8|14616.8|14620.8|14616.8|14623.9|14619.9|14611.4|14607.4|69
1655316280000|2022-06-15 18:04:40|14619.2|14615.2|14623.9|14619.9|14627|14623|14619.2|14615.2|28
1655316290000|2022-06-15 18:04:50|14622.3|14618.3|14630.1|14626.1|14630.1|14626.1|14622.3|14618.3|46
1655316300000|2022-06-15 18:05:00|14628.6|14624.6|14642.6|14638.6|14645.8|14641.8|14628.6|14624.6|33
1655316310000|2022-06-15 18:05:10|14650.4|14646.4|14658.3|14654.3|14658.3|14654.3|14642.6|14638.6|82
1655316320000|2022-06-15 18:05:20|14661.4|14657.4|14670.8|14666.8|14670.8|14666.8|14656.7|14652.7|57
1655316330000|2022-06-15 18:05:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14658.3|14654.3|85
1655316340000|2022-06-15 18:05:40|14666.1|14662.1|14664.5|14660.5|14670.8|14666.8|14664.5|14660.5|53
1655316350000|2022-06-15 18:05:50|14662.9|14658.9|14645.8|14641.8|14662.9|14658.9|14645.8|14641.8|36
1655316360000|2022-06-15 18:06:00|14644.2|14640.2|14659.8|14655.8|14662.9|14658.9|14644.2|14640.2|66
1655316370000|2022-06-15 18:06:10|14658.3|14654.3|14658.3|14654.3|14666.1|14662.1|14653.6|14649.6|63
1655316380000|2022-06-15 18:06:20|14656.7|14652.7|14656.7|14652.7|14662.9|14658.9|14655.1|14651.1|8
1655316390000|2022-06-15 18:06:30|14655.1|14651.1|14656.7|14652.7|14658.3|14654.3|14652|14648|41
1655316400000|2022-06-15 18:06:40|14653.6|14649.6|14652|14648|14658.3|14654.3|14652|14648|14
1655316410000|2022-06-15 18:06:50|14653.6|14649.6|14662.9|14658.9|14662.9|14658.9|14653.6|14649.6|40
1655316420000|2022-06-15 18:07:00|14659.8|14655.8|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|24
1655316430000|2022-06-15 18:07:10|14658.3|14654.3|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|38
1655316440000|2022-06-15 18:07:20|14653.6|14649.6|14662.9|14658.9|14666.1|14662.1|14653.6|14649.6|32
1655316450000|2022-06-15 18:07:30|14667.6|14663.6|14670.8|14666.8|14681.7|14677.7|14666.1|14662.1|46
1655316460000|2022-06-15 18:07:40|14669.2|14665.2|14666.1|14662.1|14672.3|14668.3|14662.9|14658.9|53
1655316470000|2022-06-15 18:07:50|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14662.9|14658.9|29
1655316480000|2022-06-15 18:08:00|14664.5|14660.5|14666.1|14662.1|14669.2|14665.2|14662.9|14658.9|17
1655316490000|2022-06-15 18:08:10|14664.5|14660.5|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|35
1655316500000|2022-06-15 18:08:20|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|19
1655316510000|2022-06-15 18:08:30|14670.8|14666.8|14675.4|14671.4|14677|14673|14670.8|14666.8|33
1655316520000|2022-06-15 18:08:40|14677|14673|14667.6|14663.6|14678.6|14674.6|14667.6|14663.6|19
1655316530000|2022-06-15 18:08:50|14669.2|14665.2|14656.7|14652.7|14669.2|14665.2|14656.7|14652.7|23
1655316540000|2022-06-15 18:09:00|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|16
1655316550000|2022-06-15 18:09:10|14655.1|14651.1|14661.4|14657.4|14662.9|14658.9|14653.6|14649.6|31
1655316560000|2022-06-15 18:09:20|14666.1|14662.1|14669.2|14665.2|14670.8|14666.8|14662.9|14658.9|25
1655316570000|2022-06-15 18:09:30|14670.8|14666.8|14677|14673|14678.6|14674.6|14669.2|14665.2|34
1655316580000|2022-06-15 18:09:40|14675.4|14671.4|14677|14673|14680.1|14676.1|14673.9|14669.9|23
1655316590000|2022-06-15 18:09:50|14675.4|14671.4|14683.3|14679.3|14687.9|14683.9|14675.4|14671.4|28
1655316600000|2022-06-15 18:10:00|14684.8|14680.8|14675.4|14671.4|14684.8|14680.8|14672.3|14668.3|72
1655316610000|2022-06-15 18:10:10|14677|14673|14661.4|14657.4|14677|14673|14661.4|14657.4|44
1655316620000|2022-06-15 18:10:20|14662.9|14658.9|14672.3|14668.3|14672.3|14668.3|14658.3|14654.3|54
1655316630000|2022-06-15 18:10:30|14680.1|14676.1|14675.4|14671.4|14681.7|14677.7|14673.9|14669.9|42
1655316640000|2022-06-15 18:10:40|14673.9|14669.9|14673.9|14669.9|14677|14673|14670.8|14666.8|9
1655316650000|2022-06-15 18:10:50|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14670.8|14666.8|10
1655316660000|2022-06-15 18:11:00|14670.8|14666.8|14681.7|14677.7|14681.7|14677.7|14669.2|14665.2|45
1655316670000|2022-06-15 18:11:10|14683.3|14679.3|14678.6|14674.6|14686.4|14682.4|14678.6|14674.6|57
1655316680000|2022-06-15 18:11:20|14680.1|14676.1|14687.9|14683.9|14691.1|14687.1|14678.6|14674.6|18
1655316690000|2022-06-15 18:11:30|14689.5|14685.5|14681.7|14677.7|14691.1|14687.1|14681.7|14677.7|16
1655316700000|2022-06-15 18:11:40|14683.3|14679.3|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|21
1655316710000|2022-06-15 18:11:50|14683.3|14679.3|14678.6|14674.6|14683.3|14679.3|14677|14673|30
1655316720000|2022-06-15 18:12:00|14677|14673|14669.2|14665.2|14677|14673|14669.2|14665.2|29
1655316730000|2022-06-15 18:12:10|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|14
1655316740000|2022-06-15 18:12:20|14667.6|14663.6|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|38
1655316750000|2022-06-15 18:12:30|14670.8|14666.8|14667.6|14663.6|14670.8|14666.8|14666.1|14662.1|28
1655316760000|2022-06-15 18:12:40|14666.1|14662.1|14669.2|14665.2|14670.8|14666.8|14666.1|14662.1|28
1655316770000|2022-06-15 18:12:50|14667.6|14663.6|14672.3|14668.3|14672.3|14668.3|14666.1|14662.1|60
1655316780000|2022-06-15 18:13:00|14670.8|14666.8|14681.7|14677.7|14681.7|14677.7|14669.2|14665.2|32
1655316790000|2022-06-15 18:13:10|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14677|14673|17
1655316800000|2022-06-15 18:13:20|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|44
1655316810000|2022-06-15 18:13:30|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|45
1655316820000|2022-06-15 18:13:40|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|14
1655316830000|2022-06-15 18:13:50|14694.2|14690.2|14689.5|14685.5|14697.3|14693.3|14687.9|14683.9|57
1655316840000|2022-06-15 18:14:00|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|44
1655316850000|2022-06-15 18:14:10|14692.6|14688.6|14691.1|14687.1|14695.8|14691.8|14691.1|14687.1|44
1655316860000|2022-06-15 18:14:20|14694.2|14690.2|14695.8|14691.8|14700.4|14696.4|14694.2|14690.2|41
1655316870000|2022-06-15 18:14:30|14697.3|14693.3|14687.9|14683.9|14697.3|14693.3|14687.9|14683.9|12
1655316880000|2022-06-15 18:14:40|14691.1|14687.1|14697.3|14693.3|14697.3|14693.3|14689.5|14685.5|46
1655316890000|2022-06-15 18:14:50|14694.2|14690.2|14691.1|14687.1|14695.8|14691.8|14691.1|14687.1|19
1655316900000|2022-06-15 18:15:00|14689.5|14685.5|14681.7|14677.7|14689.5|14685.5|14681.7|14677.7|50
1655316910000|2022-06-15 18:15:10|14680.1|14676.1|14670.8|14666.8|14680.1|14676.1|14669.2|14665.2|32
1655316920000|2022-06-15 18:15:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|12
1655316930000|2022-06-15 18:15:30|14667.6|14663.6|14672.3|14668.3|14672.3|14668.3|14666.1|14662.1|105
1655316940000|2022-06-15 18:15:40|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|88
1655316950000|2022-06-15 18:15:50|14673.9|14669.9|14659.8|14655.8|14673.9|14669.9|14659.8|14655.8|55
1655316960000|2022-06-15 18:16:00|14656.7|14652.7|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|83
1655316970000|2022-06-15 18:16:10|14653.6|14649.6|14658.3|14654.3|14658.3|14654.3|14653.6|14649.6|50
1655316980000|2022-06-15 18:16:20|14656.7|14652.7|14659.8|14655.8|14661.4|14657.4|14656.7|14652.7|24
1655316990000|2022-06-15 18:16:30|14661.4|14657.4|14658.3|14654.3|14662.9|14658.9|14656.7|14652.7|20
1655317000000|2022-06-15 18:16:40|14659.8|14655.8|14662.9|14658.9|14666.1|14662.1|14659.8|14655.8|9
1655317010000|2022-06-15 18:16:50|14661.4|14657.4|14664.5|14660.5|14664.5|14660.5|14661.4|14657.4|14
1655317020000|2022-06-15 18:17:00|14662.9|14658.9|14672.3|14668.3|14672.3|14668.3|14662.9|14658.9|29
1655317030000|2022-06-15 18:17:10|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|19
1655317040000|2022-06-15 18:17:20|14670.8|14666.8|14672.3|14668.3|14677|14673|14670.8|14666.8|15
1655317050000|2022-06-15 18:17:30|14670.8|14666.8|14673.9|14669.9|14675.4|14671.4|14669.2|14665.2|40
1655317060000|2022-06-15 18:17:40|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|32
1655317070000|2022-06-15 18:17:50|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14669.2|14665.2|51
1655317080000|2022-06-15 18:18:00|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|19
1655317090000|2022-06-15 18:18:10|14666.1|14662.1|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|14
1655317100000|2022-06-15 18:18:20|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14655.1|14651.1|5
1655317110000|2022-06-15 18:18:30|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|27
1655317120000|2022-06-15 18:18:40|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|6
1655317130000|2022-06-15 18:18:50|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14655.1|14651.1|4
1655317140000|2022-06-15 18:19:00|14655.1|14651.1|14655.1|14651.1|14656.7|14652.7|14653.6|14649.6|13
1655317150000|2022-06-15 18:19:10|14656.7|14652.7|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|18
1655317160000|2022-06-15 18:19:20|14647.3|14643.3|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|29
1655317170000|2022-06-15 18:19:30|14645.8|14641.8|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|24
1655317180000|2022-06-15 18:19:40|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|43
1655317190000|2022-06-15 18:19:50|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|32
1655317200000|2022-06-15 18:20:00|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14642.6|14638.6|14
1655317210000|2022-06-15 18:20:10|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|13
1655317220000|2022-06-15 18:20:20|14648.9|14644.9|14653.6|14649.6|14653.6|14649.6|14648.9|14644.9|26
1655317230000|2022-06-15 18:20:30|14655.1|14651.1|14647.3|14643.3|14655.1|14651.1|14647.3|14643.3|17
1655317240000|2022-06-15 18:20:40|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|5
1655317250000|2022-06-15 18:20:50|14645.8|14641.8|14641.1|14637.1|14647.3|14643.3|14639.5|14635.5|48
1655317260000|2022-06-15 18:21:00|14639.5|14635.5|14645.8|14641.8|14647.3|14643.3|14639.5|14635.5|9
1655317270000|2022-06-15 18:21:10|14647.3|14643.3|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|20
1655317280000|2022-06-15 18:21:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|20
1655317290000|2022-06-15 18:21:30|14648.9|14644.9|14655.1|14651.1|14656.7|14652.7|14648.9|14644.9|19
1655317300000|2022-06-15 18:21:40|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14655.1|14651.1|19
1655317310000|2022-06-15 18:21:50|14653.6|14649.6|14655.1|14651.1|14656.7|14652.7|14652|14648|4
1655317320000|2022-06-15 18:22:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|14
1655317330000|2022-06-15 18:22:10|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14653.6|14649.6|14
1655317340000|2022-06-15 18:22:20|14656.7|14652.7|14655.1|14651.1|14659.8|14655.8|14653.6|14649.6|15
1655317350000|2022-06-15 18:22:30|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|22
1655317360000|2022-06-15 18:22:40|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|24
1655317370000|2022-06-15 18:22:50|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|43
1655317380000|2022-06-15 18:23:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|16
1655317390000|2022-06-15 18:23:10|14666.1|14662.1|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|23
1655317400000|2022-06-15 18:23:20|14658.3|14654.3|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|9
1655317410000|2022-06-15 18:23:30|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|24
1655317420000|2022-06-15 18:23:40|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14661.4|14657.4|5
1655317430000|2022-06-15 18:23:50|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|11
1655317440000|2022-06-15 18:24:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|4
1655317450000|2022-06-15 18:24:10|14666.1|14662.1|14664.5|14660.5|14666.1|14662.1|14664.5|14660.5|14
1655317460000|2022-06-15 18:24:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|23
1655317470000|2022-06-15 18:24:30|||||||||12
1655317480000|2022-06-15 18:24:40|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|16
1655317490000|2022-06-15 18:24:50|14666.1|14662.1|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|25
1655317500000|2022-06-15 18:25:00|14667.6|14663.6|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|23
1655317510000|2022-06-15 18:25:10|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|14
1655317520000|2022-06-15 18:25:20|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|34
1655317530000|2022-06-15 18:25:30|14672.3|14668.3|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|37
1655317540000|2022-06-15 18:25:40|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|41
1655317550000|2022-06-15 18:25:50|14675.4|14671.4|14677|14673|14678.6|14674.6|14675.4|14671.4|16
1655317560000|2022-06-15 18:26:00|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|12
1655317570000|2022-06-15 18:26:10|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|42
1655317580000|2022-06-15 18:26:20|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|10
1655317590000|2022-06-15 18:26:30|14677|14673|14669.2|14665.2|14677|14673|14669.2|14665.2|50
1655317600000|2022-06-15 18:26:40|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|19
1655317610000|2022-06-15 18:26:50|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14667.6|14663.6|37
1655317620000|2022-06-15 18:27:00|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|26
1655317630000|2022-06-15 18:27:10|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|32
1655317640000|2022-06-15 18:27:20|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|9
1655317650000|2022-06-15 18:27:30|14667.6|14663.6|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|15
1655317660000|2022-06-15 18:27:40|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14661.4|14657.4|15
1655317670000|2022-06-15 18:27:50|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14664.5|14660.5|1
1655317680000|2022-06-15 18:28:00|14667.6|14663.6|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|4
1655317690000|2022-06-15 18:28:10|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14662.9|14658.9|12
1655317700000|2022-06-15 18:28:20|14664.5|14660.5|14659.8|14655.8|14666.1|14662.1|14659.8|14655.8|8
1655317710000|2022-06-15 18:28:30|14661.4|14657.4|14656.7|14652.7|14661.4|14657.4|14656.7|14652.7|12
1655317720000|2022-06-15 18:28:40|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|5
1655317730000|2022-06-15 18:28:50|14659.8|14655.8|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|9
1655317740000|2022-06-15 18:29:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|10
1655317750000|2022-06-15 18:29:10|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|20
1655317760000|2022-06-15 18:29:20|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|24
1655317770000|2022-06-15 18:29:30|||||||||8
1655317780000|2022-06-15 18:29:40|14652|14648|14647.3|14643.3|14652|14648|14647.3|14643.3|12
1655317790000|2022-06-15 18:29:50|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|17
1655317800000|2022-06-15 18:30:00|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|36
1655317810000|2022-06-15 18:30:10|14655.1|14651.1|14653.6|14649.6|14655.1|14651.1|14650.4|14646.4|23
1655317820000|2022-06-15 18:30:20|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|21
1655317830000|2022-06-15 18:30:30|14658.3|14654.3|14664.5|14660.5|14666.1|14662.1|14656.7|14652.7|58
1655317840000|2022-06-15 18:30:40|14667.6|14663.6|14666.1|14662.1|14670.8|14666.8|14666.1|14662.1|45
1655317850000|2022-06-15 18:30:50|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|26
1655317860000|2022-06-15 18:31:00|14659.8|14655.8|14662.9|14658.9|14666.1|14662.1|14659.8|14655.8|20
1655317870000|2022-06-15 18:31:10|14659.8|14655.8|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|28
1655317880000|2022-06-15 18:31:20|14662.9|14658.9|14653.6|14649.6|14662.9|14658.9|14653.6|14649.6|58
1655317890000|2022-06-15 18:31:30|14656.7|14652.7|14662.9|14658.9|14662.9|14658.9|14656.7|14652.7|27
1655317900000|2022-06-15 18:31:40|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14653.6|14649.6|45
1655317910000|2022-06-15 18:31:50|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14652|14648|19
1655317920000|2022-06-15 18:32:00|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|18
1655317930000|2022-06-15 18:32:10|14650.4|14646.4|14652|14648|14655.1|14651.1|14650.4|14646.4|28
1655317940000|2022-06-15 18:32:20|14653.6|14649.6|14659.8|14655.8|14659.8|14655.8|14652|14648|13
1655317950000|2022-06-15 18:32:30|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14655.1|14651.1|3
1655317960000|2022-06-15 18:32:40|14658.3|14654.3|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|7
1655317970000|2022-06-15 18:32:50|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|7
1655317980000|2022-06-15 18:33:00|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|19
1655317990000|2022-06-15 18:33:10|14655.1|14651.1|14662.9|14658.9|14662.9|14658.9|14655.1|14651.1|23
1655318000000|2022-06-15 18:33:20|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|14
1655318010000|2022-06-15 18:33:30|14661.4|14657.4|14662.9|14658.9|14666.1|14662.1|14659.8|14655.8|27
1655318020000|2022-06-15 18:33:40|14664.5|14660.5|14666.1|14662.1|14669.2|14665.2|14664.5|14660.5|50
1655318030000|2022-06-15 18:33:50|14667.6|14663.6|14669.2|14665.2|14672.3|14668.3|14667.6|14663.6|31
1655318040000|2022-06-15 18:34:00|14670.8|14666.8|14666.1|14662.1|14670.8|14666.8|14661.4|14657.4|25
1655318050000|2022-06-15 18:34:10|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|30
1655318060000|2022-06-15 18:34:20|14670.8|14666.8|14669.2|14665.2|14673.9|14669.9|14669.2|14665.2|6
1655318070000|2022-06-15 18:34:30|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|9
1655318080000|2022-06-15 18:34:40|14669.2|14665.2|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|21
1655318090000|2022-06-15 18:34:50|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|29
1655318100000|2022-06-15 18:35:00|14670.8|14666.8|14678.6|14674.6|14680.1|14676.1|14670.8|14666.8|37
1655318110000|2022-06-15 18:35:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|21
1655318120000|2022-06-15 18:35:20|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|36
1655318130000|2022-06-15 18:35:30|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|15
1655318140000|2022-06-15 18:35:40|14677|14673|14681.7|14677.7|14684.8|14680.8|14675.4|14671.4|30
1655318150000|2022-06-15 18:35:50|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|7
1655318160000|2022-06-15 18:36:00|14680.1|14676.1|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|30
1655318170000|2022-06-15 18:36:10|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|20
1655318180000|2022-06-15 18:36:20|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14686.4|14682.4|14
1655318190000|2022-06-15 18:36:30|14684.8|14680.8|14686.4|14682.4|14689.5|14685.5|14683.3|14679.3|29
1655318200000|2022-06-15 18:36:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|0
1655318210000|2022-06-15 18:36:50|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|11
1655318220000|2022-06-15 18:37:00|14689.5|14685.5|14697.3|14693.3|14697.3|14693.3|14687.9|14683.9|61
1655318230000|2022-06-15 18:37:10|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|45
1655318240000|2022-06-15 18:37:20|14694.2|14690.2|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|7
1655318250000|2022-06-15 18:37:30|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|13
1655318260000|2022-06-15 18:37:40|14687.9|14683.9|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|18
1655318270000|2022-06-15 18:37:50|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|30
1655318280000|2022-06-15 18:38:00|14692.6|14688.6|14712.9|14708.9|14712.9|14708.9|14691.1|14687.1|49
1655318630000|2022-06-15 18:43:50|14697.3|14693.3|14687.9|14683.9|14697.3|14693.3|14687.9|14683.9|7955
1655318640000|2022-06-15 18:44:00|14689.5|14685.5|14698.9|14694.9|14700.4|14696.4|14687.9|14683.9|46
1655318650000|2022-06-15 18:44:10|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|11
1655318660000|2022-06-15 18:44:20|14698.9|14694.9|14703.6|14699.6|14709.8|14705.8|14698.9|14694.9|27
1655318670000|2022-06-15 18:44:30|14705.1|14701.1|14695.8|14691.8|14706.7|14702.7|14694.2|14690.2|32
1655318680000|2022-06-15 18:44:40|14698.9|14694.9|14694.2|14690.2|14700.4|14696.4|14691.1|14687.1|37
1655318690000|2022-06-15 18:44:50|14697.3|14693.3|14686.4|14682.4|14697.3|14693.3|14684.8|14680.8|14
1655318700000|2022-06-15 18:45:00|14684.8|14680.8|14683.3|14679.3|14703.6|14699.6|14683.3|14679.3|58
1655318710000|2022-06-15 18:45:10|14681.7|14677.7|14672.3|14668.3|14684.8|14680.8|14672.3|14668.3|47
1655318720000|2022-06-15 18:45:20|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14664.5|14660.5|44
1655318730000|2022-06-15 18:45:30|14670.8|14666.8|14675.4|14671.4|14681.7|14677.7|14670.8|14666.8|43
1655318740000|2022-06-15 18:45:40|14678.6|14674.6|14675.4|14671.4|14681.7|14677.7|14675.4|14671.4|38
1655318750000|2022-06-15 18:45:50|14677|14673|14673.9|14669.9|14677|14673|14672.3|14668.3|66
1655318760000|2022-06-15 18:46:00|14672.3|14668.3|14683.3|14679.3|14684.8|14680.8|14672.3|14668.3|29
1655318770000|2022-06-15 18:46:10|14681.7|14677.7|14687.9|14683.9|14691.1|14687.1|14681.7|14677.7|32
1655318780000|2022-06-15 18:46:20|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14678.6|14674.6|29
1655318790000|2022-06-15 18:46:30|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14675.4|14671.4|24
1655318800000|2022-06-15 18:46:40|14677|14673|14670.8|14666.8|14678.6|14674.6|14670.8|14666.8|15
1655318810000|2022-06-15 18:46:50|14672.3|14668.3|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|17
1655318820000|2022-06-15 18:47:00|14669.2|14665.2|14678.6|14674.6|14681.7|14677.7|14669.2|14665.2|78
1655318830000|2022-06-15 18:47:10|14680.1|14676.1|14689.5|14685.5|14689.5|14685.5|14680.1|14676.1|20
1655318840000|2022-06-15 18:47:20|14687.9|14683.9|14673.9|14669.9|14687.9|14683.9|14673.9|14669.9|20
1655318850000|2022-06-15 18:47:30|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14669.2|14665.2|45
1655318860000|2022-06-15 18:47:40|14670.8|14666.8|14678.6|14674.6|14687.9|14683.9|14670.8|14666.8|52
1655318870000|2022-06-15 18:47:50|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14669.2|14665.2|37
1655318880000|2022-06-15 18:48:00|14675.4|14671.4|14672.3|14668.3|14677|14673|14672.3|14668.3|83
1655318890000|2022-06-15 18:48:10|14669.2|14665.2|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|43
1655318900000|2022-06-15 18:48:20|14669.2|14665.2|14659.8|14655.8|14669.2|14665.2|14659.8|14655.8|25
1655318910000|2022-06-15 18:48:30|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14659.8|14655.8|57
1655318920000|2022-06-15 18:48:40|14659.8|14655.8|14656.7|14652.7|14664.5|14660.5|14656.7|14652.7|44
1655318930000|2022-06-15 18:48:50|14653.6|14649.6|14633.3|14629.3|14653.6|14649.6|14631.7|14627.7|74
1655318940000|2022-06-15 18:49:00|14634.8|14630.8|14642.6|14638.6|14642.6|14638.6|14633.3|14629.3|77
1655318950000|2022-06-15 18:49:10|14641.1|14637.1|14636.4|14632.4|14644.2|14640.2|14634.8|14630.8|43
1655318960000|2022-06-15 18:49:20|14637.9|14633.9|14650.4|14646.4|14650.4|14646.4|14637.9|14633.9|24
1655318970000|2022-06-15 18:49:30|14647.3|14643.3|14644.2|14640.2|14652|14648|14642.6|14638.6|53
1655318980000|2022-06-15 18:49:40|14641.1|14637.1|14644.2|14640.2|14650.4|14646.4|14641.1|14637.1|40
1655318990000|2022-06-15 18:49:50|14642.6|14638.6|14634.8|14630.8|14644.2|14640.2|14634.8|14630.8|59
1655319000000|2022-06-15 18:50:00|14637.9|14633.9|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|70
1655319010000|2022-06-15 18:50:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|19
1655319020000|2022-06-15 18:50:20|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|38
1655319030000|2022-06-15 18:50:30|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|12
1655319040000|2022-06-15 18:50:40|14642.6|14638.6|14653.6|14649.6|14653.6|14649.6|14641.1|14637.1|76
1655319050000|2022-06-15 18:50:50|14655.1|14651.1|14648.9|14644.9|14656.7|14652.7|14647.3|14643.3|50
1655319060000|2022-06-15 18:51:00|14650.4|14646.4|14662.9|14658.9|14662.9|14658.9|14650.4|14646.4|60
1655319070000|2022-06-15 18:51:10|14661.4|14657.4|14670.8|14666.8|14672.3|14668.3|14659.8|14655.8|44
1655319080000|2022-06-15 18:51:20|14669.2|14665.2|14656.7|14652.7|14669.2|14665.2|14655.1|14651.1|35
1655319090000|2022-06-15 18:51:30|14655.1|14651.1|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|2026
1655319100000|2022-06-15 18:51:40|14648.9|14644.9|14648.9|14644.9|14648.9|14644.9|14641.1|14637.1|87
1655319110000|2022-06-15 18:51:50|14647.3|14643.3|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|33
1655319120000|2022-06-15 18:52:00|14653.6|14649.6|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|34
1655319130000|2022-06-15 18:52:10|14645.8|14641.8|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|20
1655319140000|2022-06-15 18:52:20|14647.3|14643.3|14648.9|14644.9|14650.4|14646.4|14647.3|14643.3|18
1655319150000|2022-06-15 18:52:30|14650.4|14646.4|14650.4|14646.4|14652|14648|14645.8|14641.8|20
1655319160000|2022-06-15 18:52:40|14647.3|14643.3|14637.9|14633.9|14647.3|14643.3|14637.9|14633.9|56
1655319170000|2022-06-15 18:52:50|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14633.3|14629.3|33
1655319180000|2022-06-15 18:53:00|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14634.8|14630.8|129
1655319190000|2022-06-15 18:53:10|14642.6|14638.6|14637.9|14633.9|14644.2|14640.2|14634.8|14630.8|58
1655319200000|2022-06-15 18:53:20|14636.4|14632.4|14641.1|14637.1|14644.2|14640.2|14634.8|14630.8|52
1655319210000|2022-06-15 18:53:30|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14637.9|14633.9|45
1655319220000|2022-06-15 18:53:40|14641.1|14637.1|14636.4|14632.4|14644.2|14640.2|14634.8|14630.8|63
1655319230000|2022-06-15 18:53:50|14631.7|14627.7|14637.9|14633.9|14641.1|14637.1|14631.7|14627.7|47
1655319240000|2022-06-15 18:54:00|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|29
1655319250000|2022-06-15 18:54:10|14636.4|14632.4|14637.9|14633.9|14641.1|14637.1|14634.8|14630.8|17
1655319260000|2022-06-15 18:54:20|14636.4|14632.4|14619.2|14615.2|14637.9|14633.9|14619.2|14615.2|84
1655319270000|2022-06-15 18:54:30|14625.4|14621.4|14625.4|14621.4|14631.7|14627.7|14622.3|14618.3|69
1655319280000|2022-06-15 18:54:40|14623.9|14619.9|14619.2|14615.2|14625.4|14621.4|14619.2|14615.2|42
1655319290000|2022-06-15 18:54:50|14622.3|14618.3|14631.7|14627.7|14631.7|14627.7|14619.2|14615.2|35
1655319300000|2022-06-15 18:55:00|14630.1|14626.1|14644.2|14640.2|14644.2|14640.2|14628.6|14624.6|63
1655319310000|2022-06-15 18:55:10|14641.1|14637.1|14637.9|14633.9|14642.6|14638.6|14634.8|14630.8|45
1655319320000|2022-06-15 18:55:20|14636.4|14632.4|14630.1|14626.1|14637.9|14633.9|14625.4|14621.4|34
1655319330000|2022-06-15 18:55:30|14631.7|14627.7|14622.3|14618.3|14631.7|14627.7|14619.2|14615.2|108
1655319340000|2022-06-15 18:55:40|14623.9|14619.9|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|38
1655319350000|2022-06-15 18:55:50|14627|14623|14622.3|14618.3|14630.1|14626.1|14622.3|14618.3|29
1655319360000|2022-06-15 18:56:00|14620.8|14616.8|14609.8|14605.8|14620.8|14616.8|14609.8|14605.8|47
1655319370000|2022-06-15 18:56:10|14612.9|14608.9|14616.1|14612.1|14617.6|14613.6|14612.9|14608.9|33
1655319380000|2022-06-15 18:56:20|14614.5|14610.5|14617.6|14613.6|14619.2|14615.2|14614.5|14610.5|28
1655319390000|2022-06-15 18:56:30|14616.1|14612.1|14634.8|14630.8|14634.8|14630.8|14614.5|14610.5|73
1655319400000|2022-06-15 18:56:40|14636.4|14632.4|14633.3|14629.3|14639.5|14635.5|14631.7|14627.7|45
1655319410000|2022-06-15 18:56:50|14631.7|14627.7|14636.4|14632.4|14644.2|14640.2|14628.6|14624.6|60
1655319420000|2022-06-15 18:57:00|14637.9|14633.9|14641.1|14637.1|14644.2|14640.2|14634.8|14630.8|40
1655319430000|2022-06-15 18:57:10|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|26
1655319440000|2022-06-15 18:57:20|14642.6|14638.6|14647.3|14643.3|14650.4|14646.4|14641.1|14637.1|46
1655319450000|2022-06-15 18:57:30|14644.2|14640.2|14634.8|14630.8|14644.2|14640.2|14631.7|14627.7|58
1655319460000|2022-06-15 18:57:40|14631.7|14627.7|14634.8|14630.8|14636.4|14632.4|14628.6|14624.6|61
1655319470000|2022-06-15 18:57:50|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14628.6|14624.6|36
1655319480000|2022-06-15 18:58:00|14628.6|14624.6|14627|14623|14631.7|14627.7|14627|14623|64
1655319490000|2022-06-15 18:58:10|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|44
1655319500000|2022-06-15 18:58:20|14630.1|14626.1|14625.4|14621.4|14630.1|14626.1|14622.3|14618.3|35
1655319510000|2022-06-15 18:58:30|14627|14623|14641.1|14637.1|14641.1|14637.1|14627|14623|58
1655319520000|2022-06-15 18:58:40|14644.2|14640.2|14645.8|14641.8|14645.8|14641.8|14641.1|14637.1|30
1655319530000|2022-06-15 18:58:50|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14642.6|14638.6|44
1655319540000|2022-06-15 18:59:00|14647.3|14643.3|14637.9|14633.9|14650.4|14646.4|14634.8|14630.8|68
1655319550000|2022-06-15 18:59:10|14634.8|14630.8|14641.1|14637.1|14641.1|14637.1|14634.8|14630.8|36
1655319560000|2022-06-15 18:59:20|14637.9|14633.9|14639.5|14635.5|14639.5|14635.5|14637.9|14633.9|38
1655319570000|2022-06-15 18:59:30|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|47
1655319580000|2022-06-15 18:59:40|14637.9|14633.9|14642.6|14638.6|14644.2|14640.2|14637.9|14633.9|99
1655319590000|2022-06-15 18:59:50|14644.2|14640.2|14666.1|14662.1|14666.1|14662.1|14644.2|14640.2|312
1655319600000|2022-06-15 19:00:00|14669.2|14665.2|14662.9|14658.9|14672.3|14668.3|14662.9|14658.9|118
1655319610000|2022-06-15 19:00:10|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|42
1655319620000|2022-06-15 19:00:20|14666.1|14662.1|14684.8|14680.8|14686.4|14682.4|14662.9|14658.9|61
1655319630000|2022-06-15 19:00:30|14686.4|14682.4|14669.2|14665.2|14686.4|14682.4|14669.2|14665.2|61
1655319640000|2022-06-15 19:00:40|14672.3|14668.3|14681.7|14677.7|14681.7|14677.7|14672.3|14668.3|54
1655319650000|2022-06-15 19:00:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14680.1|14676.1|45
1655319660000|2022-06-15 19:01:00|14683.3|14679.3|14662.9|14658.9|14683.3|14679.3|14662.9|14658.9|62
1655319670000|2022-06-15 19:01:10|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|9
1655319680000|2022-06-15 19:01:20|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|29
1655319690000|2022-06-15 19:01:30|14652|14648|14656.7|14652.7|14656.7|14652.7|14652|14648|64
1655319700000|2022-06-15 19:01:40|14659.8|14655.8|14650.4|14646.4|14659.8|14655.8|14648.9|14644.9|23
1655319710000|2022-06-15 19:01:50|14647.3|14643.3|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|29
1655319720000|2022-06-15 19:02:00|14644.2|14640.2|14644.2|14640.2|14650.4|14646.4|14644.2|14640.2|37
1655319730000|2022-06-15 19:02:10|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14637.9|14633.9|36
1655319740000|2022-06-15 19:02:20|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|32
1655319750000|2022-06-15 19:02:30|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|41
1655319760000|2022-06-15 19:02:40|14642.6|14638.6|14650.4|14646.4|14650.4|14646.4|14641.1|14637.1|28
1655319770000|2022-06-15 19:02:50|14648.9|14644.9|14652|14648|14652|14648|14647.3|14643.3|32
1655319780000|2022-06-15 19:03:00|14650.4|14646.4|14644.2|14640.2|14650.4|14646.4|14641.1|14637.1|37
1655319790000|2022-06-15 19:03:10|14642.6|14638.6|14645.8|14641.8|14645.8|14641.8|14641.1|14637.1|59
1655319800000|2022-06-15 19:03:20|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14642.6|14638.6|30
1655319810000|2022-06-15 19:03:30|14645.8|14641.8|14653.6|14649.6|14653.6|14649.6|14645.8|14641.8|11
1655319820000|2022-06-15 19:03:40|14655.1|14651.1|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|34
1655319830000|2022-06-15 19:03:50|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14648.9|14644.9|15
1655319840000|2022-06-15 19:04:00|14652|14648|14650.4|14646.4|14655.1|14651.1|14650.4|14646.4|22
1655319850000|2022-06-15 19:04:10|14652|14648|14653.6|14649.6|14655.1|14651.1|14650.4|14646.4|12
1655319860000|2022-06-15 19:04:20|14656.7|14652.7|14656.7|14652.7|14658.3|14654.3|14653.6|14649.6|25
1655319870000|2022-06-15 19:04:30|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|52
1655319880000|2022-06-15 19:04:40|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14653.6|14649.6|44
1655319890000|2022-06-15 19:04:50|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|55
1655319900000|2022-06-15 19:05:00|14655.1|14651.1|14656.7|14652.7|14658.3|14654.3|14653.6|14649.6|28
1655319910000|2022-06-15 19:05:10|14658.3|14654.3|14655.1|14651.1|14659.8|14655.8|14653.6|14649.6|37
1655319920000|2022-06-15 19:05:20|14656.7|14652.7|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|108
1655319930000|2022-06-15 19:05:30|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14656.7|14652.7|41
1655319940000|2022-06-15 19:05:40|14656.7|14652.7|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|20
1655319950000|2022-06-15 19:05:50|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|51
1655319960000|2022-06-15 19:06:00|14655.1|14651.1|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|34
1655319970000|2022-06-15 19:06:10|14659.8|14655.8|14653.6|14649.6|14659.8|14655.8|14653.6|14649.6|39
1655319980000|2022-06-15 19:06:20|||||||||86
1655319990000|2022-06-15 19:06:30|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|69
1655320000000|2022-06-15 19:06:40|14655.1|14651.1|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|44
1655320010000|2022-06-15 19:06:50|14658.3|14654.3|14661.4|14657.4|14661.4|14657.4|14658.3|14654.3|34
1655320020000|2022-06-15 19:07:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|32
1655320030000|2022-06-15 19:07:10|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|16
1655320040000|2022-06-15 19:07:20|14656.7|14652.7|14653.6|14649.6|14658.3|14654.3|14653.6|14649.6|29
1655320050000|2022-06-15 19:07:30|14655.1|14651.1|14658.3|14654.3|14658.3|14654.3|14653.6|14649.6|37
1655320060000|2022-06-15 19:07:40|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|35
1655320070000|2022-06-15 19:07:50|14655.1|14651.1|14655.1|14651.1|14656.7|14652.7|14655.1|14651.1|7
1655320080000|2022-06-15 19:08:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|66
1655320090000|2022-06-15 19:08:10|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|33
1655320100000|2022-06-15 19:08:20|14652|14648|14653.6|14649.6|14655.1|14651.1|14652|14648|22
1655320110000|2022-06-15 19:08:30|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|9
1655320120000|2022-06-15 19:08:40|14655.1|14651.1|14656.7|14652.7|14659.8|14655.8|14655.1|14651.1|26
1655320130000|2022-06-15 19:08:50|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|72
1655320140000|2022-06-15 19:09:00|14658.3|14654.3|14662.9|14658.9|14666.1|14662.1|14658.3|14654.3|65
1655320150000|2022-06-15 19:09:10|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|14
1655320160000|2022-06-15 19:09:20|14664.5|14660.5|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|5
1655320170000|2022-06-15 19:09:30|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|6
1655320180000|2022-06-15 19:09:40|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|48
1655320190000|2022-06-15 19:09:50|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|33
1655320200000|2022-06-15 19:10:00|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|41
1655320210000|2022-06-15 19:10:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14658.3|14654.3|23
1655320220000|2022-06-15 19:10:20|14658.3|14654.3|14659.8|14655.8|14661.4|14657.4|14658.3|14654.3|27
1655320230000|2022-06-15 19:10:30|14661.4|14657.4|14658.3|14654.3|14661.4|14657.4|14656.7|14652.7|18
1655320240000|2022-06-15 19:10:40|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14653.6|14649.6|8
1655320250000|2022-06-15 19:10:50|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|5
1655320260000|2022-06-15 19:11:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|36
1655320270000|2022-06-15 19:11:10|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|44
1655320280000|2022-06-15 19:11:20|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|3
1655320290000|2022-06-15 19:11:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|23
1655320300000|2022-06-15 19:11:40|14670.8|14666.8|14677|14673|14678.6|14674.6|14669.2|14665.2|30
1655320310000|2022-06-15 19:11:50|14675.4|14671.4|14680.1|14676.1|14681.7|14677.7|14675.4|14671.4|28
1655320320000|2022-06-15 19:12:00|14681.7|14677.7|14678.6|14674.6|14683.3|14679.3|14678.6|14674.6|23
1655320330000|2022-06-15 19:12:10|14677|14673|14673.9|14669.9|14678.6|14674.6|14673.9|14669.9|46
1655320340000|2022-06-15 19:12:20|14672.3|14668.3|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|13
1655320350000|2022-06-15 19:12:30|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|15
1655320360000|2022-06-15 19:12:40|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|48
1655320370000|2022-06-15 19:12:50|14670.8|14666.8|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|50
1655320380000|2022-06-15 19:13:00|14667.6|14663.6|14658.3|14654.3|14667.6|14663.6|14656.7|14652.7|39
1655320390000|2022-06-15 19:13:10|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14656.7|14652.7|35
1655320400000|2022-06-15 19:13:20|14666.1|14662.1|14661.4|14657.4|14666.1|14662.1|14659.8|14655.8|20
1655320410000|2022-06-15 19:13:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|35
1655320420000|2022-06-15 19:13:40|14664.5|14660.5|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|29
1655320430000|2022-06-15 19:13:50|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|0
1655320440000|2022-06-15 19:14:00|14661.4|14657.4|14664.5|14660.5|14669.2|14665.2|14661.4|14657.4|9
1655320450000|2022-06-15 19:14:10|14666.1|14662.1|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|4
1655320460000|2022-06-15 19:14:20|14662.9|14658.9|14661.4|14657.4|14666.1|14662.1|14659.8|14655.8|19
1655320470000|2022-06-15 19:14:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|29
1655320480000|2022-06-15 19:14:40|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|11
1655320490000|2022-06-15 19:14:50|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|1
1655320500000|2022-06-15 19:15:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|22
1655320510000|2022-06-15 19:15:10|14656.7|14652.7|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|6
1655320520000|2022-06-15 19:15:20|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|18
1655320530000|2022-06-15 19:15:30|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|12
1655320540000|2022-06-15 19:15:40|14659.8|14655.8|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|48
1655320550000|2022-06-15 19:15:50|14667.6|14663.6|14678.6|14674.6|14678.6|14674.6|14667.6|14663.6|22
1655320560000|2022-06-15 19:16:00|14680.1|14676.1|14673.9|14669.9|14680.1|14676.1|14673.9|14669.9|41
1655320570000|2022-06-15 19:16:10|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14669.2|14665.2|27
1655320580000|2022-06-15 19:16:20|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|16
1655320590000|2022-06-15 19:16:30|14670.8|14666.8|14672.3|14668.3|14675.4|14671.4|14670.8|14666.8|27
1655320600000|2022-06-15 19:16:40|14670.8|14666.8|14675.4|14671.4|14678.6|14674.6|14669.2|14665.2|16
1655320610000|2022-06-15 19:16:50|14677|14673|14675.4|14671.4|14677|14673|14672.3|14668.3|13
1655320620000|2022-06-15 19:17:00|14677|14673|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|14
1655320630000|2022-06-15 19:17:10|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|27
1655320640000|2022-06-15 19:17:20|14672.3|14668.3|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|27
1655320650000|2022-06-15 19:17:30|14677|14673|14675.4|14671.4|14677|14673|14672.3|14668.3|25
1655320660000|2022-06-15 19:17:40|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|15
1655320670000|2022-06-15 19:17:50|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|29
1655320680000|2022-06-15 19:18:00|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|35
1655320690000|2022-06-15 19:18:10|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|49
1655320700000|2022-06-15 19:18:20|14681.7|14677.7|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|16
1655320710000|2022-06-15 19:18:30|14681.7|14677.7|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|58
1655320720000|2022-06-15 19:18:40|14691.1|14687.1|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|26
1655320730000|2022-06-15 19:18:50|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|20
1655320740000|2022-06-15 19:19:00|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|73
1655320750000|2022-06-15 19:19:10|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|66
1655320760000|2022-06-15 19:19:20|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|11
1655320770000|2022-06-15 19:19:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|22
1655320780000|2022-06-15 19:19:40|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|20
1655320790000|2022-06-15 19:19:50|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|26
1655320800000|2022-06-15 19:20:00|14680.1|14676.1|14681.7|14677.7|14684.8|14680.8|14680.1|14676.1|5
1655320810000|2022-06-15 19:20:10|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14680.1|14676.1|5
1655320820000|2022-06-15 19:20:20|14684.8|14680.8|14691.1|14687.1|14691.1|14687.1|14683.3|14679.3|50
1655320830000|2022-06-15 19:20:30|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|17
1655320840000|2022-06-15 19:20:40|14686.4|14682.4|14691.1|14687.1|14691.1|14687.1|14686.4|14682.4|72
1655320850000|2022-06-15 19:20:50|14687.9|14683.9|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|34
1655320860000|2022-06-15 19:21:00|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|33
1655320870000|2022-06-15 19:21:10|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|223
1655320880000|2022-06-15 19:21:20|14687.9|14683.9|14694.2|14690.2|14694.2|14690.2|14684.8|14680.8|75
1655320890000|2022-06-15 19:21:30|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14684.8|14680.8|114
1655320900000|2022-06-15 19:21:40|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|22
1655320910000|2022-06-15 19:21:50|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14686.4|14682.4|40
1655320920000|2022-06-15 19:22:00|14684.8|14680.8|14694.2|14690.2|14694.2|14690.2|14684.8|14680.8|27
1655320930000|2022-06-15 19:22:10|14692.6|14688.6|14703.6|14699.6|14703.6|14699.6|14692.6|14688.6|100
1655320940000|2022-06-15 19:22:20|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|61
1655320950000|2022-06-15 19:22:30|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14689.5|14685.5|47
1655320960000|2022-06-15 19:22:40|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14691.1|14687.1|26
1655320970000|2022-06-15 19:22:50|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|8
1655320980000|2022-06-15 19:23:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14695.8|14691.8|33
1655320990000|2022-06-15 19:23:10|14703.6|14699.6|14687.9|14683.9|14703.6|14699.6|14687.9|14683.9|106
1655321000000|2022-06-15 19:23:20|14686.4|14682.4|14689.5|14685.5|14689.5|14685.5|14684.8|14680.8|25
1655321010000|2022-06-15 19:23:30|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|18
1655321020000|2022-06-15 19:23:40|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|11
1655321030000|2022-06-15 19:23:50|14687.9|14683.9|14692.6|14688.6|14692.6|14688.6|14687.9|14683.9|21
1655321040000|2022-06-15 19:24:00|14691.1|14687.1|14687.9|14683.9|14694.2|14690.2|14686.4|14682.4|40
1655321050000|2022-06-15 19:24:10|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|13
1655321060000|2022-06-15 19:24:20|14684.8|14680.8|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|35
1655321070000|2022-06-15 19:24:30|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|29
1655321080000|2022-06-15 19:24:40|14686.4|14682.4|14680.1|14676.1|14687.9|14683.9|14678.6|14674.6|40
1655321090000|2022-06-15 19:24:50|14678.6|14674.6|14684.8|14680.8|14686.4|14682.4|14678.6|14674.6|47
1655321100000|2022-06-15 19:25:00|14687.9|14683.9|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|36
1655321110000|2022-06-15 19:25:10|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|43
1655321120000|2022-06-15 19:25:20|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|15
1655321130000|2022-06-15 19:25:30|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|19
1655321140000|2022-06-15 19:25:40|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|53
1655321150000|2022-06-15 19:25:50|14695.8|14691.8|14700.4|14696.4|14700.4|14696.4|14695.8|14691.8|24
1655321160000|2022-06-15 19:26:00|14702|14698|14700.4|14696.4|14703.6|14699.6|14698.9|14694.9|63
1655321170000|2022-06-15 19:26:10|14698.9|14694.9|14700.4|14696.4|14703.6|14699.6|14698.9|14694.9|46
1655321180000|2022-06-15 19:26:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|146
1655321190000|2022-06-15 19:26:30|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|110
1655321200000|2022-06-15 19:26:40|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14708.3|14704.3|15
1655321210000|2022-06-15 19:26:50|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|29
1655321220000|2022-06-15 19:27:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|49
1655321230000|2022-06-15 19:27:10|14708.3|14704.3|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|38
1655321240000|2022-06-15 19:27:20|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|69
1655321250000|2022-06-15 19:27:30|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|41
1655321260000|2022-06-15 19:27:40|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|10
1655321270000|2022-06-15 19:27:50|14705.1|14701.1|14712.9|14708.9|14712.9|14708.9|14705.1|14701.1|45
1655321280000|2022-06-15 19:28:00|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14711.4|14707.4|82
1655321290000|2022-06-15 19:28:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14708.3|14704.3|57
1655321300000|2022-06-15 19:28:20|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|34
1655321310000|2022-06-15 19:28:30|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|153
1655321320000|2022-06-15 19:28:40|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|100
1655321330000|2022-06-15 19:28:50|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|5
1655321340000|2022-06-15 19:29:00|14708.3|14704.3|14703.6|14699.6|14708.3|14704.3|14703.6|14699.6|54
1655321350000|2022-06-15 19:29:10|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|86
1655321360000|2022-06-15 19:29:20|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|14
1655321370000|2022-06-15 19:29:30|14695.8|14691.8|14703.6|14699.6|14703.6|14699.6|14694.2|14690.2|40
1655321380000|2022-06-15 19:29:40|14706.7|14702.7|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|38
1655321390000|2022-06-15 19:29:50|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|56
1655321400000|2022-06-15 19:30:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|15
1655321410000|2022-06-15 19:30:10|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|67
1655321420000|2022-06-15 19:30:20|14694.2|14690.2|14703.6|14699.6|14703.6|14699.6|14694.2|14690.2|17
1655321430000|2022-06-15 19:30:30|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|42
1655321440000|2022-06-15 19:30:40|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|21
1655321450000|2022-06-15 19:30:50|14702|14698|14700.4|14696.4|14702|14698|14697.3|14693.3|43
1655321460000|2022-06-15 19:31:00|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14694.2|14690.2|65
1655321470000|2022-06-15 19:31:10|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|11
1655321480000|2022-06-15 19:31:20|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|9
1655321490000|2022-06-15 19:31:30|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|28
1655321500000|2022-06-15 19:31:40|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|16
1655321510000|2022-06-15 19:31:50|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|46
1655321520000|2022-06-15 19:32:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|31
1655321530000|2022-06-15 19:32:10|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|41
1655321540000|2022-06-15 19:32:20|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14692.6|14688.6|29
1655321550000|2022-06-15 19:32:30|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|30
1655321560000|2022-06-15 19:32:40|14694.2|14690.2|14698.9|14694.9|14698.9|14694.9|14694.2|14690.2|33
1655321570000|2022-06-15 19:32:50|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|4
1655321580000|2022-06-15 19:33:00|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|27
1655321590000|2022-06-15 19:33:10|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|38
1655321600000|2022-06-15 19:33:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|16
1655321610000|2022-06-15 19:33:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|20
1655321620000|2022-06-15 19:33:40|14684.8|14680.8|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|37
1655321630000|2022-06-15 19:33:50|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|38
1655321640000|2022-06-15 19:34:00|14687.9|14683.9|14692.6|14688.6|14694.2|14690.2|14687.9|14683.9|48
1655321650000|2022-06-15 19:34:10|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14689.5|14685.5|9
1655321660000|2022-06-15 19:34:20|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|5
1655321670000|2022-06-15 19:34:30|||||||||50
1655321680000|2022-06-15 19:34:40|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|7
1655321690000|2022-06-15 19:34:50|14684.8|14680.8|14686.4|14682.4|14686.4|14682.4|14684.8|14680.8|43
1655321700000|2022-06-15 19:35:00|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|24
1655321710000|2022-06-15 19:35:10|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|32
1655321720000|2022-06-15 19:35:20|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|44
1655321730000|2022-06-15 19:35:30|14684.8|14680.8|14691.1|14687.1|14691.1|14687.1|14681.7|14677.7|64
1655321740000|2022-06-15 19:35:40|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|36
1655321750000|2022-06-15 19:35:50|14694.2|14690.2|14692.6|14688.6|14694.2|14690.2|14691.1|14687.1|46
1655321760000|2022-06-15 19:36:00|14691.1|14687.1|14703.6|14699.6|14703.6|14699.6|14691.1|14687.1|53
1655321770000|2022-06-15 19:36:10|||||||||5
1655321780000|2022-06-15 19:36:20|14700.4|14696.4|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|57
1655321790000|2022-06-15 19:36:30|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|40
1655321800000|2022-06-15 19:36:40|14695.8|14691.8|14703.6|14699.6|14705.1|14701.1|14695.8|14691.8|71
1655321810000|2022-06-15 19:36:50|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|12
1655321820000|2022-06-15 19:37:00|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|17
1655321830000|2022-06-15 19:37:10|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|107
1655321840000|2022-06-15 19:37:20|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|27
1655321850000|2022-06-15 19:37:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|52
1655321860000|2022-06-15 19:37:40|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|14706.7|14702.7|67
1655321870000|2022-06-15 19:37:50|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|34
1655321880000|2022-06-15 19:38:00|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|9
1655321890000|2022-06-15 19:38:10|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|38
1655321900000|2022-06-15 19:38:20|14703.6|14699.6|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|20
1655321910000|2022-06-15 19:38:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|12
1655321920000|2022-06-15 19:38:40|||||||||1
1655321930000|2022-06-15 19:38:50|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|44
1655321940000|2022-06-15 19:39:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|54
1655321950000|2022-06-15 19:39:10|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|30
1655321960000|2022-06-15 19:39:20|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|55
1655321970000|2022-06-15 19:39:30|||||||||33
1655321980000|2022-06-15 19:39:40|||||||||9
1655321990000|2022-06-15 19:39:50|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|37
1655322000000|2022-06-15 19:40:00|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|21
1655322010000|2022-06-15 19:40:10|||||||||15
1655322020000|2022-06-15 19:40:20|14712.9|14708.9|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|61
1655322030000|2022-06-15 19:40:30|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|4
1655322040000|2022-06-15 19:40:40|||||||||10
1655322050000|2022-06-15 19:40:50|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|42
1655322060000|2022-06-15 19:41:00|||||||||14
1655322070000|2022-06-15 19:41:10|14703.6|14699.6|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|23
1655322080000|2022-06-15 19:41:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|45
1655322090000|2022-06-15 19:41:30|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|52
1655322100000|2022-06-15 19:41:40|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|52
1655322110000|2022-06-15 19:41:50|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|7
1655322120000|2022-06-15 19:42:00|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|79
1655322130000|2022-06-15 19:42:10|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|14706.7|14702.7|12
1655322140000|2022-06-15 19:42:20|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|26
1655322150000|2022-06-15 19:42:30|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|16
1655322160000|2022-06-15 19:42:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|15
1655322170000|2022-06-15 19:42:50|14705.1|14701.1|14700.4|14696.4|14705.1|14701.1|14697.3|14693.3|55
1655322180000|2022-06-15 19:43:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|8
1655322190000|2022-06-15 19:43:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|15
1655322200000|2022-06-15 19:43:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|26
1655322210000|2022-06-15 19:43:30|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|50
1655322220000|2022-06-15 19:43:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|11
1655322230000|2022-06-15 19:43:50|14698.9|14694.9|14706.7|14702.7|14706.7|14702.7|14698.9|14694.9|50
1655322240000|2022-06-15 19:44:00|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|21
1655322250000|2022-06-15 19:44:10|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|12
1655322260000|2022-06-15 19:44:20|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|65
1655322270000|2022-06-15 19:44:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|73
1655322280000|2022-06-15 19:44:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|31
1655322290000|2022-06-15 19:44:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|15
1655322300000|2022-06-15 19:45:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|39
1655322310000|2022-06-15 19:45:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|100
1655322320000|2022-06-15 19:45:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|36
1655322330000|2022-06-15 19:45:30|14723.9|14719.9|14719.2|14715.2|14723.9|14719.9|14719.2|14715.2|32
1655322340000|2022-06-15 19:45:40|||||||||18
1655322350000|2022-06-15 19:45:50|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|18
1655322360000|2022-06-15 19:46:00|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|5
1655322370000|2022-06-15 19:46:10|14716.1|14712.1|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|9
1655322380000|2022-06-15 19:46:20|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|7
1655322390000|2022-06-15 19:46:30|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|32
1655322400000|2022-06-15 19:46:40|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|28
1655322410000|2022-06-15 19:46:50|14708.3|14704.3|14708.3|14704.3|14709.8|14705.8|14708.3|14704.3|37
1655322420000|2022-06-15 19:47:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|14
1655322430000|2022-06-15 19:47:10|||||||||8
1655322440000|2022-06-15 19:47:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|12
1655322450000|2022-06-15 19:47:30|14714.5|14710.5|14714.5|14710.5|14716.1|14712.1|14714.5|14710.5|25
1655322460000|2022-06-15 19:47:40|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|24
1655322470000|2022-06-15 19:47:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|34
1655322480000|2022-06-15 19:48:00|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|21
1655322490000|2022-06-15 19:48:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|29
1655322500000|2022-06-15 19:48:20|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|50
1655322510000|2022-06-15 19:48:30|||||||||18
1655322520000|2022-06-15 19:48:40|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|26
1655322530000|2022-06-15 19:48:50|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|20
1655322540000|2022-06-15 19:49:00|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|20
1655322550000|2022-06-15 19:49:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|33
1655322560000|2022-06-15 19:49:20|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|37
1655322570000|2022-06-15 19:49:30|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|58
1655322580000|2022-06-15 19:49:40|||||||||24
1655322590000|2022-06-15 19:49:50|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|99
1655322600000|2022-06-15 19:50:00|||||||||2
1655322670000|2022-06-15 19:51:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|863
1655322680000|2022-06-15 19:51:20|14728.6|14724.6|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|88
1655322690000|2022-06-15 19:51:30|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|34
1655322700000|2022-06-15 19:51:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|67
1655322710000|2022-06-15 19:51:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|39
1655322720000|2022-06-15 19:52:00|14741.1|14737.1|14750.4|14746.4|14750.4|14746.4|14741.1|14737.1|90
1655322730000|2022-06-15 19:52:10|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|46
1655322740000|2022-06-15 19:52:20|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|100
1655322750000|2022-06-15 19:52:30|14764.5|14760.5|14756.7|14752.7|14764.5|14760.5|14750.4|14746.4|181
1655322760000|2022-06-15 19:52:40|14759.8|14755.8|14744.2|14740.2|14759.8|14755.8|14744.2|14740.2|205
1655322770000|2022-06-15 19:52:50|14741.1|14737.1|14736.4|14732.4|14744.2|14740.2|14734.8|14730.8|93
1655322780000|2022-06-15 19:53:00|14737.9|14733.9|14744.2|14740.2|14745.8|14741.8|14737.9|14733.9|74
1655322790000|2022-06-15 19:53:10|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|35
1655322800000|2022-06-15 19:53:20|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|64
1655322810000|2022-06-15 19:53:30|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|56
1655322820000|2022-06-15 19:53:40|14750.4|14746.4|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|66
1655322830000|2022-06-15 19:53:50|14747.3|14743.3|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|25
1655322840000|2022-06-15 19:54:00|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|69
1655322850000|2022-06-15 19:54:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|45
1655322860000|2022-06-15 19:54:20|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|61
1655322870000|2022-06-15 19:54:30|14770.8|14766.8|14772.3|14768.3|14775.4|14771.4|14769.2|14765.2|35
1655322880000|2022-06-15 19:54:40|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|43
1655322900000|2022-06-15 19:55:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|3
1655322930000|2022-06-15 19:55:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|578
1655322940000|2022-06-15 19:55:40|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|62
1655322950000|2022-06-15 19:55:50|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|162
1655322960000|2022-06-15 19:56:00|14778.6|14774.6|14784.8|14780.8|14787.9|14783.9|14778.6|14774.6|114
1655322970000|2022-06-15 19:56:10|14783.3|14779.3|14778.6|14774.6|14783.3|14779.3|14778.6|14774.6|82
1655322980000|2022-06-15 19:56:20|14781.7|14777.7|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|115
1655322990000|2022-06-15 19:56:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|42
1655323000000|2022-06-15 19:56:40|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|98
1655323010000|2022-06-15 19:56:50|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|114
1655323020000|2022-06-15 19:57:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|25
1655323030000|2022-06-15 19:57:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|123
1655323040000|2022-06-15 19:57:20|14805.1|14801.1|14797.3|14793.3|14805.1|14801.1|14797.3|14793.3|114
1655323050000|2022-06-15 19:57:30|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|51
1655323060000|2022-06-15 19:57:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|86
1655323070000|2022-06-15 19:57:50|14803.6|14799.6|14819.2|14815.2|14819.2|14815.2|14803.6|14799.6|46
1655323080000|2022-06-15 19:58:00|||||||||60
1655323090000|2022-06-15 19:58:10|14816.1|14812.1|14825.4|14821.4|14825.4|14821.4|14816.1|14812.1|66
1655323100000|2022-06-15 19:58:20|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14819.2|14815.2|44
1655323110000|2022-06-15 19:58:30|14817.6|14813.6|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|103
1655323120000|2022-06-15 19:58:40|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|69
1655323130000|2022-06-15 19:58:50|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|76
1655323140000|2022-06-15 19:59:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|85
1655323150000|2022-06-15 19:59:10|14808.3|14804.3|14816.1|14812.1|14816.1|14812.1|14806.7|14802.7|78
1655323160000|2022-06-15 19:59:20|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|91
1655323170000|2022-06-15 19:59:30|14825.4|14821.4|14834.8|14830.8|14834.8|14830.8|14825.4|14821.4|153
1655323180000|2022-06-15 19:59:40|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|152
1655323190000|2022-06-15 19:59:50|14842.6|14838.6|14853.6|14849.6|14853.6|14849.6|14841.1|14837.1|242
1655323200000|2022-06-15 20:00:00|14850.4|14846.4|14831.7|14827.7|14850.4|14846.4|14825.4|14821.4|127
1655323210000|2022-06-15 20:00:10|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14820.8|14816.8|73
1655323220000|2022-06-15 20:00:20|14823.9|14819.9|14828.6|14824.6|14830.1|14826.1|14822.3|14818.3|111
1655323230000|2022-06-15 20:00:30|14827|14823|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|52
1655323240000|2022-06-15 20:00:40|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14819.2|14815.2|52
1655323250000|2022-06-15 20:00:50|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|91
1655323260000|2022-06-15 20:01:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|71
1655323270000|2022-06-15 20:01:10|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|246
1655323280000|2022-06-15 20:01:20|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|39
1655323290000|2022-06-15 20:01:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|69
1655323300000|2022-06-15 20:01:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|32
1655323310000|2022-06-15 20:01:50|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|34
1655323320000|2022-06-15 20:02:00|14827|14823|14822.3|14818.3|14827|14823|14822.3|14818.3|44
1655323330000|2022-06-15 20:02:10|14823.9|14819.9|14820.8|14816.8|14825.4|14821.4|14820.8|14816.8|68
1655323340000|2022-06-15 20:02:20|14819.2|14815.2|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|32
1655323350000|2022-06-15 20:02:30|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|119
1655323360000|2022-06-15 20:02:40|14814.5|14810.5|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|23
1655323370000|2022-06-15 20:02:50|14820.8|14816.8|14822.3|14818.3|14823.9|14819.9|14819.2|14815.2|77
1655323380000|2022-06-15 20:03:00|14819.2|14815.2|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|50
1655323390000|2022-06-15 20:03:10|14811.4|14807.4|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|98
1655323400000|2022-06-15 20:03:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|11
1655323410000|2022-06-15 20:03:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|49
1655323420000|2022-06-15 20:03:40|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|53
1655323430000|2022-06-15 20:03:50|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|41
1655323440000|2022-06-15 20:04:00|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|29
1655323450000|2022-06-15 20:04:10|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|57
1655323460000|2022-06-15 20:04:20|14814.5|14810.5|14806.7|14802.7|14814.5|14810.5|14806.7|14802.7|129
1655323470000|2022-06-15 20:04:30|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|66
1655323480000|2022-06-15 20:04:40|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|32
1655323490000|2022-06-15 20:04:50|14809.8|14805.8|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|59
1655323500000|2022-06-15 20:05:00|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|79
1655323510000|2022-06-15 20:05:10|14816.1|14812.1|14825.4|14821.4|14825.4|14821.4|14816.1|14812.1|98
1655323520000|2022-06-15 20:05:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|14
1655323530000|2022-06-15 20:05:30|14831.7|14827.7|14827|14823|14831.7|14827.7|14825.4|14821.4|54
1655323540000|2022-06-15 20:05:40|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|37
1655323550000|2022-06-15 20:05:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|28
1655323560000|2022-06-15 20:06:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|83
1655323570000|2022-06-15 20:06:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|18
1655323580000|2022-06-15 20:06:20|14825.4|14821.4|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|71
1655323590000|2022-06-15 20:06:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|30
1655323600000|2022-06-15 20:06:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|14
1655323610000|2022-06-15 20:06:50|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|96
1655323620000|2022-06-15 20:07:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|24
1655323630000|2022-06-15 20:07:10|||||||||23
1655323640000|2022-06-15 20:07:20|||||||||51
1655323650000|2022-06-15 20:07:30|||||||||9
1655323660000|2022-06-15 20:07:40|||||||||15
1655323670000|2022-06-15 20:07:50|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|89
1655323680000|2022-06-15 20:08:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|32
1655323690000|2022-06-15 20:08:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|22
1655323700000|2022-06-15 20:08:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|25
1655323710000|2022-06-15 20:08:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|12
1655323720000|2022-06-15 20:08:40|||||||||94
1655323730000|2022-06-15 20:08:50|||||||||18
1655323740000|2022-06-15 20:09:00|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|107
1655323750000|2022-06-15 20:09:10|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|15
1655323760000|2022-06-15 20:09:20|14853.6|14849.6|14856.7|14852.7|14858.3|14854.3|14853.6|14849.6|23
1655323770000|2022-06-15 20:09:30|14859.8|14855.8|14875.4|14871.4|14878.6|14874.6|14859.8|14855.8|172
1655323780000|2022-06-15 20:09:40|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|55
1655323790000|2022-06-15 20:09:50|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|22
1655323800000|2022-06-15 20:10:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|63
1655323810000|2022-06-15 20:10:10|14870.8|14866.8|14866.1|14862.1|14870.8|14866.8|14862.9|14858.9|96
1655323820000|2022-06-15 20:10:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|70
1655323830000|2022-06-15 20:10:30|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|22
1655323840000|2022-06-15 20:10:40|14859.8|14855.8|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|34
1655323850000|2022-06-15 20:10:50|14852|14848|14852|14848|14853.6|14849.6|14850.4|14846.4|58
1655323860000|2022-06-15 20:11:00|14853.6|14849.6|14847.3|14843.3|14853.6|14849.6|14847.3|14843.3|17
1655323870000|2022-06-15 20:11:10|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|67
1655323880000|2022-06-15 20:11:20|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|29
1655323890000|2022-06-15 20:11:30|14848.9|14844.9|14850.4|14846.4|14852|14848|14847.3|14843.3|22
1655323900000|2022-06-15 20:11:40|||||||||10
1655323910000|2022-06-15 20:11:50|||||||||5
1655323920000|2022-06-15 20:12:00|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|18
1655323930000|2022-06-15 20:12:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|8
1655323940000|2022-06-15 20:12:20|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|15
1655323950000|2022-06-15 20:12:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|78
1655323960000|2022-06-15 20:12:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|29
1655323970000|2022-06-15 20:12:50|||||||||29
1655323980000|2022-06-15 20:13:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|76
1655323990000|2022-06-15 20:13:10|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|14
1655324000000|2022-06-15 20:13:20|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14841.1|14837.1|78
1655324010000|2022-06-15 20:13:30|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|1
1655324020000|2022-06-15 20:13:40|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|24
1655324040000|2022-06-15 20:14:00|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|16
1655324070000|2022-06-15 20:14:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|22
1655324080000|2022-06-15 20:14:40|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|27
1655324090000|2022-06-15 20:14:50|||||||||1
1655324100000|2022-06-15 20:15:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|17
1655324130000|2022-06-15 20:15:30|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|76
1655324140000|2022-06-15 20:15:40|14856.7|14852.7|14861.4|14857.4|14862.9|14858.9|14856.7|14852.7|131
1655324150000|2022-06-15 20:15:50|14862.9|14858.9|14869.2|14865.2|14869.2|14865.2|14859.8|14855.8|63
1655324160000|2022-06-15 20:16:00|14870.8|14866.8|14875.4|14871.4|14878.6|14874.6|14870.8|14866.8|93
1655324170000|2022-06-15 20:16:10|14873.9|14869.9|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|68
1655324180000|2022-06-15 20:16:20|14875.4|14871.4|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|21
1655324190000|2022-06-15 20:16:30|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|42
1655324200000|2022-06-15 20:16:40|14880.1|14876.1|14875.4|14871.4|14880.1|14876.1|14875.4|14871.4|10
1655324210000|2022-06-15 20:16:50|14878.6|14874.6|14875.4|14871.4|14880.1|14876.1|14875.4|14871.4|27
1655324220000|2022-06-15 20:17:00|14877|14873|14869.2|14865.2|14877|14873|14869.2|14865.2|12
1655324230000|2022-06-15 20:17:10|14866.1|14862.1|14862.9|14858.9|14869.2|14865.2|14862.9|14858.9|59
1655324240000|2022-06-15 20:17:20|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|30
1655324250000|2022-06-15 20:17:30|||||||||7
1655324260000|2022-06-15 20:17:40|||||||||8
1655324270000|2022-06-15 20:17:50|||||||||1
1655324280000|2022-06-15 20:18:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|19
1655324290000|2022-06-15 20:18:10|||||||||11
1655324300000|2022-06-15 20:18:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|22
1655324310000|2022-06-15 20:18:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|6
1655324320000|2022-06-15 20:18:40|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14864.5|14860.5|67
1655324330000|2022-06-15 20:18:50|14872.3|14868.3|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|51
1655324340000|2022-06-15 20:19:00|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|69
1655324350000|2022-06-15 20:19:10|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|43
1655324360000|2022-06-15 20:19:20|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|4
1655324370000|2022-06-15 20:19:30|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|6
1655324380000|2022-06-15 20:19:40|14872.3|14868.3|14867.6|14863.6|14872.3|14868.3|14867.6|14863.6|56
1655324390000|2022-06-15 20:19:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|20
1655324400000|2022-06-15 20:20:00|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|39
1655324410000|2022-06-15 20:20:10|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|11
1655324420000|2022-06-15 20:20:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|9
1655324430000|2022-06-15 20:20:30|||||||||9
1655324440000|2022-06-15 20:20:40|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|31
1655324450000|2022-06-15 20:20:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|2
1655324470000|2022-06-15 20:21:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|51
1655324480000|2022-06-15 20:21:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|8
1655324490000|2022-06-15 20:21:30|||||||||16
1655324500000|2022-06-15 20:21:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|74
1655324510000|2022-06-15 20:21:50|14848.9|14844.9|14844.2|14840.2|14848.9|14844.9|14844.2|14840.2|56
1655324520000|2022-06-15 20:22:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|27
1655324530000|2022-06-15 20:22:10|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|18
1655324540000|2022-06-15 20:22:20|||||||||8
1655324550000|2022-06-15 20:22:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|6
1655324570000|2022-06-15 20:22:50|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|21
1655324580000|2022-06-15 20:23:00|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|5
1655324590000|2022-06-15 20:23:10|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|49
1655324600000|2022-06-15 20:23:20|14853.6|14849.6|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|25
1655324610000|2022-06-15 20:23:30|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|16
1655324620000|2022-06-15 20:23:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|55
1655324630000|2022-06-15 20:23:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|4
1655324640000|2022-06-15 20:24:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|51
1655324650000|2022-06-15 20:24:10|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|6
1655324660000|2022-06-15 20:24:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|23
1655324670000|2022-06-15 20:24:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|12
1655324680000|2022-06-15 20:24:40|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|53
1655324690000|2022-06-15 20:24:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655324700000|2022-06-15 20:25:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|9
1655324710000|2022-06-15 20:25:10|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|50
1655324720000|2022-06-15 20:25:20|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|61
1655324730000|2022-06-15 20:25:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|20
1655324740000|2022-06-15 20:25:40|14870.8|14866.8|14873.9|14869.9|14873.9|14869.9|14870.8|14866.8|34
1655324750000|2022-06-15 20:25:50|14872.3|14868.3|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|68
1655324760000|2022-06-15 20:26:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|22
1655324780000|2022-06-15 20:26:20|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|34
1655324790000|2022-06-15 20:26:30|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|56
1655324800000|2022-06-15 20:26:40|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|57
1655324810000|2022-06-15 20:26:50|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|26
1655324820000|2022-06-15 20:27:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|14
1655324840000|2022-06-15 20:27:20|||||||||17
1655324850000|2022-06-15 20:27:30|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|28
1655324860000|2022-06-15 20:27:40|||||||||14
1655324870000|2022-06-15 20:27:50|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|31
1655324880000|2022-06-15 20:28:00|14875.4|14871.4|14880.1|14876.1|14881.7|14877.7|14875.4|14871.4|38
1655324890000|2022-06-15 20:28:10|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|3
1655324900000|2022-06-15 20:28:20|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|75
1655324910000|2022-06-15 20:28:30|||||||||2
1655324920000|2022-06-15 20:28:40|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|11
1655324930000|2022-06-15 20:28:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|20
1655324940000|2022-06-15 20:29:00|||||||||36
1655324950000|2022-06-15 20:29:10|||||||||3
1655324970000|2022-06-15 20:29:30|||||||||22
1655324980000|2022-06-15 20:29:40|14877|14873|14877|14873|14877|14873|14877|14873|26
1655324990000|2022-06-15 20:29:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|3
1655325000000|2022-06-15 20:30:00|||||||||22
1655325010000|2022-06-15 20:30:10|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|35
1655325020000|2022-06-15 20:30:20|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14880.1|14876.1|82
1655325030000|2022-06-15 20:30:30|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|10
1655325060000|2022-06-15 20:31:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|12
1655325070000|2022-06-15 20:31:10|14866.1|14862.1|14869.2|14865.2|14870.8|14866.8|14866.1|14862.1|29
1655325080000|2022-06-15 20:31:20|||||||||1
1655325090000|2022-06-15 20:31:30|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|57
1655325100000|2022-06-15 20:31:40|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|24
1655325110000|2022-06-15 20:31:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|23
1655325120000|2022-06-15 20:32:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|27
1655325130000|2022-06-15 20:32:10|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|28
1655325140000|2022-06-15 20:32:20|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|3
1655325150000|2022-06-15 20:32:30|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|18
1655325160000|2022-06-15 20:32:40|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|9
1655325170000|2022-06-15 20:32:50|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|21
1655325180000|2022-06-15 20:33:00|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|23
1655325190000|2022-06-15 20:33:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|38
1655325200000|2022-06-15 20:33:20|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|18
1655325210000|2022-06-15 20:33:30|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|8
1655325220000|2022-06-15 20:33:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|28
1655325230000|2022-06-15 20:33:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|15
1655325240000|2022-06-15 20:34:00|||||||||1
1655325250000|2022-06-15 20:34:10|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|21
1655325260000|2022-06-15 20:34:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|15
1655325270000|2022-06-15 20:34:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|34
1655325280000|2022-06-15 20:34:40|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|23
1655325290000|2022-06-15 20:34:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|9
1655325300000|2022-06-15 20:35:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|39
1655325310000|2022-06-15 20:35:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|5
1655325320000|2022-06-15 20:35:20|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|9
1655325330000|2022-06-15 20:35:30|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|20
1655325340000|2022-06-15 20:35:40|||||||||7
1655325350000|2022-06-15 20:35:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|17
1655325370000|2022-06-15 20:36:10|||||||||1
1655325380000|2022-06-15 20:36:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|53
1655325390000|2022-06-15 20:36:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|41
1655325400000|2022-06-15 20:36:40|||||||||31
1655325410000|2022-06-15 20:36:50|14867.6|14863.6|14870.8|14866.8|14870.8|14866.8|14867.6|14863.6|24
1655325420000|2022-06-15 20:37:00|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|17
1655325430000|2022-06-15 20:37:10|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1655325440000|2022-06-15 20:37:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|1
1655325450000|2022-06-15 20:37:30|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|27
1655325470000|2022-06-15 20:37:50|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|34
1655325480000|2022-06-15 20:38:00|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|12
1655325490000|2022-06-15 20:38:10|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|14
1655325510000|2022-06-15 20:38:30|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|30
1655325520000|2022-06-15 20:38:40|14861.4|14857.4|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|19
1655325530000|2022-06-15 20:38:50|||||||||5
1655325540000|2022-06-15 20:39:00|||||||||1
1655325560000|2022-06-15 20:39:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|25
1655325570000|2022-06-15 20:39:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|6
1655325580000|2022-06-15 20:39:40|14855.1|14851.1|14850.4|14846.4|14855.1|14851.1|14850.4|14846.4|42
1655325590000|2022-06-15 20:39:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|26
1655325610000|2022-06-15 20:40:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|41
1655325620000|2022-06-15 20:40:20|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|26
1655325640000|2022-06-15 20:40:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|9
1655325650000|2022-06-15 20:40:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|1
1655325660000|2022-06-15 20:41:00|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|45
1655325670000|2022-06-15 20:41:10|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|27
1655325680000|2022-06-15 20:41:20|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|22
1655325690000|2022-06-15 20:41:30|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|2
1655325700000|2022-06-15 20:41:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|11
1655325720000|2022-06-15 20:42:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|13
1655325730000|2022-06-15 20:42:10|14858.3|14854.3|14864.5|14860.5|14864.5|14860.5|14858.3|14854.3|45
1655325740000|2022-06-15 20:42:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|4
1655325750000|2022-06-15 20:42:30|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|58
1655325760000|2022-06-15 20:42:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|7
1655325770000|2022-06-15 20:42:50|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|4
1655325780000|2022-06-15 20:43:00|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|26
1655325800000|2022-06-15 20:43:20|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|30
1655325810000|2022-06-15 20:43:30|14866.1|14862.1|14862.9|14858.9|14867.6|14863.6|14862.9|14858.9|57
1655325820000|2022-06-15 20:43:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|1
1655325830000|2022-06-15 20:43:50|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|8
1655325840000|2022-06-15 20:44:00|||||||||3
1655325850000|2022-06-15 20:44:10|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|67
1655325870000|2022-06-15 20:44:30|||||||||37
1655325880000|2022-06-15 20:44:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|31
1655325890000|2022-06-15 20:44:50|||||||||5
1655325900000|2022-06-15 20:45:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|9
1655325910000|2022-06-15 20:45:10|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|37
1655325920000|2022-06-15 20:45:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|43
1655325930000|2022-06-15 20:45:30|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|17
1655325940000|2022-06-15 20:45:40|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|16
1655325950000|2022-06-15 20:45:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|23
1655325960000|2022-06-15 20:46:00|14841.1|14837.1|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|32
1655325970000|2022-06-15 20:46:10|14841.1|14837.1|14852|14848|14853.6|14849.6|14841.1|14837.1|27
1655325980000|2022-06-15 20:46:20|14850.4|14846.4|14847.3|14843.3|14852|14848|14845.8|14841.8|15
1655325990000|2022-06-15 20:46:30|14850.4|14846.4|14855.1|14851.1|14855.1|14851.1|14850.4|14846.4|9
1655326000000|2022-06-15 20:46:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655326010000|2022-06-15 20:46:50|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|24
1655326020000|2022-06-15 20:47:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655326030000|2022-06-15 20:47:10|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|23
1655326040000|2022-06-15 20:47:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14844.2|14840.2|24
1655326050000|2022-06-15 20:47:30|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|34
1655326060000|2022-06-15 20:47:40|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14852|14848|17
1655326070000|2022-06-15 20:47:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655326090000|2022-06-15 20:48:10|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|53
1655326100000|2022-06-15 20:48:20|14856.7|14852.7|14862.9|14858.9|14866.1|14862.1|14856.7|14852.7|51
1655326110000|2022-06-15 20:48:30|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|21
1655326120000|2022-06-15 20:48:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|18
1655326140000|2022-06-15 20:49:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|11
1655326150000|2022-06-15 20:49:10|||||||||35
1655326170000|2022-06-15 20:49:30|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|42
1655326180000|2022-06-15 20:49:40|||||||||1
1655326190000|2022-06-15 20:49:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655326200000|2022-06-15 20:50:00|14850.4|14846.4|14848.9|14844.9|14852|14848|14848.9|14844.9|20
1655326210000|2022-06-15 20:50:10|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14847.3|14843.3|46
1655326220000|2022-06-15 20:50:20|||||||||25
1655326230000|2022-06-15 20:50:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|23
1655326240000|2022-06-15 20:50:40|||||||||6
1655326250000|2022-06-15 20:50:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|16
1655326260000|2022-06-15 20:51:00|14856.7|14852.7|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|28
1655326270000|2022-06-15 20:51:10|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|19
1655326280000|2022-06-15 20:51:20|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|4
1655326290000|2022-06-15 20:51:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655326300000|2022-06-15 20:51:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|30
1655326310000|2022-06-15 20:51:50|14852|14848|14852|14848|14852|14848|14852|14848|2
1655326320000|2022-06-15 20:52:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655326330000|2022-06-15 20:52:10|14852|14848|14852|14848|14852|14848|14852|14848|17
1655326340000|2022-06-15 20:52:20|14853.6|14849.6|14858.3|14854.3|14858.3|14854.3|14853.6|14849.6|30
1655326350000|2022-06-15 20:52:30|14859.8|14855.8|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|31
1655326360000|2022-06-15 20:52:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|27
1655326370000|2022-06-15 20:52:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|4
1655326380000|2022-06-15 20:53:00|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|3
1655326400000|2022-06-15 20:53:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|15
1655326410000|2022-06-15 20:53:30|||||||||22
1655326420000|2022-06-15 20:53:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|39
1655326430000|2022-06-15 20:53:50|14861.4|14857.4|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|19
1655326440000|2022-06-15 20:54:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|1
1655326450000|2022-06-15 20:54:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|2
1655326460000|2022-06-15 20:54:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|2
1655326470000|2022-06-15 20:54:30|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|17
1655326480000|2022-06-15 20:54:40|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|20
1655326490000|2022-06-15 20:54:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|2
1655326500000|2022-06-15 20:55:00|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|46
1655326510000|2022-06-15 20:55:10|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|5
1655326520000|2022-06-15 20:55:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|1
1655326530000|2022-06-15 20:55:30|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|5
1655326540000|2022-06-15 20:55:40|14845.8|14841.8|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|40
1655326550000|2022-06-15 20:55:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|4
1655326560000|2022-06-15 20:56:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|48
1655326570000|2022-06-15 20:56:10|||||||||3
1655326590000|2022-06-15 20:56:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|21
1655326600000|2022-06-15 20:56:40|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|1
1655326610000|2022-06-15 20:56:50|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|13
1655326620000|2022-06-15 20:57:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|15
1655326630000|2022-06-15 20:57:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|22
1655326640000|2022-06-15 20:57:20|||||||||1
1655326650000|2022-06-15 20:57:30|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|5
1655326660000|2022-06-15 20:57:40|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|28
1655326670000|2022-06-15 20:57:50|||||||||29
1655326690000|2022-06-15 20:58:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|18
1655326710000|2022-06-15 20:58:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|19
1655326720000|2022-06-15 20:58:40|14852|14848|14848.9|14844.9|14852|14848|14848.9|14844.9|50
1655326730000|2022-06-15 20:58:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655326740000|2022-06-15 20:59:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|10
1655326750000|2022-06-15 20:59:10|||||||||2
1655326770000|2022-06-15 20:59:30|||||||||1
1655326780000|2022-06-15 20:59:40|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|19
1655326790000|2022-06-15 20:59:50|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|5
1655330400000|2022-06-15 22:00:00|14830.1|14826.1|14823.9|14819.9|14830.1|14826.1|14823.9|14819.9|1
1655330410000|2022-06-15 22:00:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655330420000|2022-06-15 22:00:20|14823.9|14819.9|14806.7|14802.7|14823.9|14819.9|14806.7|14802.7|24
1655330430000|2022-06-15 22:00:30|14803.6|14799.6|14817.6|14813.6|14819.2|14815.2|14803.6|14799.6|19
1655330440000|2022-06-15 22:00:40|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14812.9|14808.9|3
1655330450000|2022-06-15 22:00:50|14816.1|14812.1|14823.9|14819.9|14825.4|14821.4|14816.1|14812.1|19
1655330460000|2022-06-15 22:01:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655330470000|2022-06-15 22:01:10|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|4
1655330480000|2022-06-15 22:01:20|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|0
1655330490000|2022-06-15 22:01:30|14827|14823|14827|14823|14827|14823|14827|14823|5
1655330500000|2022-06-15 22:01:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|0
1655330510000|2022-06-15 22:01:50|||||||||1
1655330530000|2022-06-15 22:02:10|14827|14823|14827|14823|14827|14823|14827|14823|0
1655330550000|2022-06-15 22:02:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655330590000|2022-06-15 22:03:10|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|21
1655330610000|2022-06-15 22:03:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655330630000|2022-06-15 22:03:50|||||||||2
1655330640000|2022-06-15 22:04:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|21
1655330650000|2022-06-15 22:04:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655330660000|2022-06-15 22:04:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655330690000|2022-06-15 22:04:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655330700000|2022-06-15 22:05:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|42
1655330710000|2022-06-15 22:05:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|4
1655330720000|2022-06-15 22:05:20|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655330730000|2022-06-15 22:05:30|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655330760000|2022-06-15 22:06:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|1
1655330780000|2022-06-15 22:06:20|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|15
1655330790000|2022-06-15 22:06:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|7
1655330820000|2022-06-15 22:07:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|8
1655330830000|2022-06-15 22:07:10|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|2
1655330860000|2022-06-15 22:07:40|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|6
1655330870000|2022-06-15 22:07:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655330880000|2022-06-15 22:08:00|14822.3|14818.3|14827|14823|14827|14823|14822.3|14818.3|6
1655330920000|2022-06-15 22:08:40|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|2
1655330930000|2022-06-15 22:08:50|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|0
1655330950000|2022-06-15 22:09:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655330970000|2022-06-15 22:09:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655330990000|2022-06-15 22:09:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|10
1655331000000|2022-06-15 22:10:00|14827|14823|14827|14823|14827|14823|14827|14823|0
1655331010000|2022-06-15 22:10:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655331030000|2022-06-15 22:10:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1655331040000|2022-06-15 22:10:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655331050000|2022-06-15 22:10:50|||||||||1
1655331060000|2022-06-15 22:11:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655331070000|2022-06-15 22:11:10|||||||||28
1655331100000|2022-06-15 22:11:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655331110000|2022-06-15 22:11:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655331170000|2022-06-15 22:12:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655331180000|2022-06-15 22:13:00|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|14
1655331200000|2022-06-15 22:13:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655331210000|2022-06-15 22:13:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|11
1655331240000|2022-06-15 22:14:00|||||||||1
1655331360000|2022-06-15 22:16:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655331440000|2022-06-15 22:17:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655331450000|2022-06-15 22:17:30|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|3
1655331460000|2022-06-15 22:17:40|14836.4|14832.4|14833.3|14829.3|14836.4|14832.4|14833.3|14829.3|12
1655331490000|2022-06-15 22:18:10|||||||||1
1655331560000|2022-06-15 22:19:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655331580000|2022-06-15 22:19:40|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|17
1655331630000|2022-06-15 22:20:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655331650000|2022-06-15 22:20:50|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|3
1655331660000|2022-06-15 22:21:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1655331670000|2022-06-15 22:21:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|5
1655331700000|2022-06-15 22:21:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655331750000|2022-06-15 22:22:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|24
1655331770000|2022-06-15 22:22:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655331780000|2022-06-15 22:23:00|14827|14823|14827|14823|14827|14823|14827|14823|6
1655331790000|2022-06-15 22:23:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655331950000|2022-06-15 22:25:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655331960000|2022-06-15 22:26:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655331970000|2022-06-15 22:26:10|14827|14823|14827|14823|14827|14823|14827|14823|4
1655332110000|2022-06-15 22:28:30|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655332200000|2022-06-15 22:30:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|2
1655332230000|2022-06-15 22:30:30|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|0
1655332260000|2022-06-15 22:31:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655332280000|2022-06-15 22:31:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655332300000|2022-06-15 22:31:40|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655332320000|2022-06-15 22:32:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|1
1655332380000|2022-06-15 22:33:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655332390000|2022-06-15 22:33:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655332400000|2022-06-15 22:33:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655332410000|2022-06-15 22:33:30|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|1
1655332430000|2022-06-15 22:33:50|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655332440000|2022-06-15 22:34:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|1
1655332470000|2022-06-15 22:34:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655332500000|2022-06-15 22:35:00|14827|14823|14827|14823|14827|14823|14825.4|14821.4|6
1655332530000|2022-06-15 22:35:30|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|5
1655332560000|2022-06-15 22:36:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655332600000|2022-06-15 22:36:40|||||||||2
1655332650000|2022-06-15 22:37:30|||||||||1
1655332690000|2022-06-15 22:38:10|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|7
1655332730000|2022-06-15 22:38:50|||||||||20
1655332770000|2022-06-15 22:39:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|13
1655332800000|2022-06-15 22:40:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655332810000|2022-06-15 22:40:10|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|1
1655332830000|2022-06-15 22:40:30|||||||||3
1655332840000|2022-06-15 22:40:40|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|5
1655332860000|2022-06-15 22:41:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655332910000|2022-06-15 22:41:50|||||||||4
1655332940000|2022-06-15 22:42:20|14827|14823|14831.7|14827.7|14831.7|14827.7|14827|14823|1
1655332970000|2022-06-15 22:42:50|||||||||3
1655333020000|2022-06-15 22:43:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655333030000|2022-06-15 22:43:50|14828.6|14824.6|14827|14823|14830.1|14826.1|14827|14823|1
1655333100000|2022-06-15 22:45:00|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|7
1655333130000|2022-06-15 22:45:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655333140000|2022-06-15 22:45:40|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|15
1655333150000|2022-06-15 22:45:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|5
1655333160000|2022-06-15 22:46:00|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|4
1655333170000|2022-06-15 22:46:10|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|16
1655333190000|2022-06-15 22:46:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655333210000|2022-06-15 22:46:50|14836.4|14832.4|14839.5|14835.5|14839.5|14835.5|14836.4|14832.4|1
1655333220000|2022-06-15 22:47:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|3
1655333260000|2022-06-15 22:47:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655333280000|2022-06-15 22:48:00|||||||||1
1655333330000|2022-06-15 22:48:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|5
1655333340000|2022-06-15 22:49:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655333370000|2022-06-15 22:49:30|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|2
1655333410000|2022-06-15 22:50:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|9
1655333420000|2022-06-15 22:50:20|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|4
1655333430000|2022-06-15 22:50:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|3
1655333440000|2022-06-15 22:50:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655333460000|2022-06-15 22:51:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655333470000|2022-06-15 22:51:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655333480000|2022-06-15 22:51:20|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655333490000|2022-06-15 22:51:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655333500000|2022-06-15 22:51:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655333510000|2022-06-15 22:51:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|2
1655333520000|2022-06-15 22:52:00|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|1
1655333560000|2022-06-15 22:52:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655333570000|2022-06-15 22:52:50|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|25
1655333580000|2022-06-15 22:53:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655333590000|2022-06-15 22:53:10|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|0
1655333680000|2022-06-15 22:54:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655333690000|2022-06-15 22:54:50|||||||||1
1655333700000|2022-06-15 22:55:00|||||||||3
1655333750000|2022-06-15 22:55:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|8
1655333760000|2022-06-15 22:56:00|14841.1|14837.1|14836.4|14832.4|14841.1|14837.1|14836.4|14832.4|1
1655333770000|2022-06-15 22:56:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655333780000|2022-06-15 22:56:20|||||||||1
1655333790000|2022-06-15 22:56:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|2
1655333800000|2022-06-15 22:56:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655333810000|2022-06-15 22:56:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|2
1655333850000|2022-06-15 22:57:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|1
1655333860000|2022-06-15 22:57:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655333880000|2022-06-15 22:58:00|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655333900000|2022-06-15 22:58:20|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655333920000|2022-06-15 22:58:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655333990000|2022-06-15 22:59:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|4
1655334000000|2022-06-15 23:00:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|4
1655334010000|2022-06-15 23:00:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|6
1655334060000|2022-06-15 23:01:00|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|3
1655334110000|2022-06-15 23:01:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655334120000|2022-06-15 23:02:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655334160000|2022-06-15 23:02:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|3
1655334170000|2022-06-15 23:02:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655334180000|2022-06-15 23:03:00|14830.1|14826.1|14831.7|14827.7|14833.3|14829.3|14828.6|14824.6|12
1655334190000|2022-06-15 23:03:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655334210000|2022-06-15 23:03:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655334230000|2022-06-15 23:03:50|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|13
1655334240000|2022-06-15 23:04:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|5
1655334250000|2022-06-15 23:04:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655334260000|2022-06-15 23:04:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655334290000|2022-06-15 23:04:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655334320000|2022-06-15 23:05:20|||||||||1
1655334340000|2022-06-15 23:05:40|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655334350000|2022-06-15 23:05:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655334360000|2022-06-15 23:06:00|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|2
1655334410000|2022-06-15 23:06:50|14825.4|14821.4|14830.1|14826.1|14830.1|14826.1|14825.4|14821.4|80
1655334420000|2022-06-15 23:07:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655334430000|2022-06-15 23:07:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|5
1655334440000|2022-06-15 23:07:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1655334470000|2022-06-15 23:07:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|8
1655334580000|2022-06-15 23:09:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|18
1655334600000|2022-06-15 23:10:00|||||||||2
1655334630000|2022-06-15 23:10:30|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|35
1655334660000|2022-06-15 23:11:00|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|6
1655334670000|2022-06-15 23:11:10|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|1
1655334700000|2022-06-15 23:11:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|4
1655334740000|2022-06-15 23:12:20|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|3
1655334750000|2022-06-15 23:12:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|5
1655334760000|2022-06-15 23:12:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|4
1655334780000|2022-06-15 23:13:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1655334790000|2022-06-15 23:13:10|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655334820000|2022-06-15 23:13:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655334830000|2022-06-15 23:13:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|3
1655334860000|2022-06-15 23:14:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|5
1655334870000|2022-06-15 23:14:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|1
1655334880000|2022-06-15 23:14:40|||||||||1
1655334930000|2022-06-15 23:15:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|6
1655334950000|2022-06-15 23:15:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655334960000|2022-06-15 23:16:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655334970000|2022-06-15 23:16:10|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|5
1655334980000|2022-06-15 23:16:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|10
1655334990000|2022-06-15 23:16:30|||||||||2
1655335030000|2022-06-15 23:17:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|4
1655335040000|2022-06-15 23:17:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655335050000|2022-06-15 23:17:30|||||||||2
1655335060000|2022-06-15 23:17:40|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|5
1655335080000|2022-06-15 23:18:00|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|1
1655335090000|2022-06-15 23:18:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655335100000|2022-06-15 23:18:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|6
1655335150000|2022-06-15 23:19:10|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|0
1655335160000|2022-06-15 23:19:20|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|28
1655335170000|2022-06-15 23:19:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655335180000|2022-06-15 23:19:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655335190000|2022-06-15 23:19:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655335200000|2022-06-15 23:20:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655335210000|2022-06-15 23:20:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|3
1655335240000|2022-06-15 23:20:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655335250000|2022-06-15 23:20:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655335260000|2022-06-15 23:21:00|14827|14823|14827|14823|14827|14823|14827|14823|0
1655335270000|2022-06-15 23:21:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655335340000|2022-06-15 23:22:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655335350000|2022-06-15 23:22:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1655335360000|2022-06-15 23:22:40|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|16
1655335430000|2022-06-15 23:23:50|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|0
1655335460000|2022-06-15 23:24:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655335490000|2022-06-15 23:24:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655335500000|2022-06-15 23:25:00|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655335520000|2022-06-15 23:25:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|1
1655335560000|2022-06-15 23:26:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655335570000|2022-06-15 23:26:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655335590000|2022-06-15 23:26:30|14827|14823|14827|14823|14827|14823|14827|14823|0
1655335620000|2022-06-15 23:27:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655335630000|2022-06-15 23:27:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655335650000|2022-06-15 23:27:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1655335660000|2022-06-15 23:27:40|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655335680000|2022-06-15 23:28:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655335710000|2022-06-15 23:28:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655335720000|2022-06-15 23:28:40|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|5
1655335790000|2022-06-15 23:29:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655335800000|2022-06-15 23:30:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655335840000|2022-06-15 23:30:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|5
1655335850000|2022-06-15 23:30:50|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|2
1655335860000|2022-06-15 23:31:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655335870000|2022-06-15 23:31:10|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|7
1655335880000|2022-06-15 23:31:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|9
1655335940000|2022-06-15 23:32:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655335950000|2022-06-15 23:32:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|2
1655335960000|2022-06-15 23:32:40|14827|14823|14827|14823|14827|14823|14825.4|14821.4|1
1655336100000|2022-06-15 23:35:00|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|40
1655336120000|2022-06-15 23:35:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|3
1655336140000|2022-06-15 23:35:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655336150000|2022-06-15 23:35:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655336190000|2022-06-15 23:36:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|10
1655336200000|2022-06-15 23:36:40|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655336240000|2022-06-15 23:37:20|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|12
1655336250000|2022-06-15 23:37:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655336260000|2022-06-15 23:37:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|4
1655336270000|2022-06-15 23:37:50|||||||||2
1655336280000|2022-06-15 23:38:00|14827|14823|14827|14823|14827|14823|14827|14823|0
1655336300000|2022-06-15 23:38:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655336310000|2022-06-15 23:38:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655336320000|2022-06-15 23:38:40|14827|14823|14827|14823|14827|14823|14827|14823|0
1655336340000|2022-06-15 23:39:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655336360000|2022-06-15 23:39:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655336390000|2022-06-15 23:39:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655336410000|2022-06-15 23:40:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|7
1655336430000|2022-06-15 23:40:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|3
1655336450000|2022-06-15 23:40:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655336470000|2022-06-15 23:41:10|||||||||5
1655336540000|2022-06-15 23:42:20|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|6
1655336550000|2022-06-15 23:42:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655336560000|2022-06-15 23:42:40|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1655336590000|2022-06-15 23:43:10|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|6
1655336600000|2022-06-15 23:43:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|10
1655336630000|2022-06-15 23:43:50|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|5
1655336640000|2022-06-15 23:44:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|1
1655336700000|2022-06-15 23:45:00|||||||||3
1655336710000|2022-06-15 23:45:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1655336720000|2022-06-15 23:45:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655336730000|2022-06-15 23:45:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655336740000|2022-06-15 23:45:40|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655336750000|2022-06-15 23:45:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655336760000|2022-06-15 23:46:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|16
1655336770000|2022-06-15 23:46:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655336780000|2022-06-15 23:46:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|6
1655336790000|2022-06-15 23:46:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655336800000|2022-06-15 23:46:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655336830000|2022-06-15 23:47:10|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|11
1655336850000|2022-06-15 23:47:30|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|8
1655336860000|2022-06-15 23:47:40|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|1
1655336870000|2022-06-15 23:47:50|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|6
1655336880000|2022-06-15 23:48:00|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|11
1655336890000|2022-06-15 23:48:10|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|2
1655336910000|2022-06-15 23:48:30|||||||||1
1655336930000|2022-06-15 23:48:50|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|2
1655336940000|2022-06-15 23:49:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655336950000|2022-06-15 23:49:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|12
1655336960000|2022-06-15 23:49:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|0
1655336970000|2022-06-15 23:49:30|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14837.9|14833.9|9
1655336980000|2022-06-15 23:49:40|14841.1|14837.1|14842.6|14838.6|14844.2|14840.2|14839.5|14835.5|4
1655336990000|2022-06-15 23:49:50|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|1
1655337000000|2022-06-15 23:50:00|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|13
1655337010000|2022-06-15 23:50:10|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|7
1655337020000|2022-06-15 23:50:20|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|10
1655337030000|2022-06-15 23:50:30|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|7
1655337040000|2022-06-15 23:50:40|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655337050000|2022-06-15 23:50:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655337060000|2022-06-15 23:51:00|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|9
1655337070000|2022-06-15 23:51:10|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|3
1655337080000|2022-06-15 23:51:20|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|4
1655337090000|2022-06-15 23:51:30|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|5
1655337100000|2022-06-15 23:51:40|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655337120000|2022-06-15 23:52:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655337130000|2022-06-15 23:52:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|9
1655337140000|2022-06-15 23:52:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|6
1655337150000|2022-06-15 23:52:30|||||||||4
1655337160000|2022-06-15 23:52:40|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|5
1655337170000|2022-06-15 23:52:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655337180000|2022-06-15 23:53:00|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655337210000|2022-06-15 23:53:30|14847.3|14843.3|14852|14848|14852|14848|14847.3|14843.3|8
1655337250000|2022-06-15 23:54:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655337260000|2022-06-15 23:54:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655337270000|2022-06-15 23:54:30|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|0
1655337280000|2022-06-15 23:54:40|14847.3|14843.3|14852|14848|14852|14848|14847.3|14843.3|1
1655337290000|2022-06-15 23:54:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655337300000|2022-06-15 23:55:00|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|6
1655337330000|2022-06-15 23:55:30|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|6
1655337360000|2022-06-15 23:56:00|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|2
1655337370000|2022-06-15 23:56:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|3
1655337400000|2022-06-15 23:56:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1655337420000|2022-06-15 23:57:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|1
1655337430000|2022-06-15 23:57:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655337440000|2022-06-15 23:57:20|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|1
1655337450000|2022-06-15 23:57:30|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|1
1655337460000|2022-06-15 23:57:40|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|1
1655337470000|2022-06-15 23:57:50|14847.3|14843.3|14852|14848|14853.6|14849.6|14847.3|14843.3|8
1655337500000|2022-06-15 23:58:20|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655337510000|2022-06-15 23:58:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655337520000|2022-06-15 23:58:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|1
1655337530000|2022-06-15 23:58:50|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655337540000|2022-06-15 23:59:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655337550000|2022-06-15 23:59:10|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|1
1655337570000|2022-06-15 23:59:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655337590000|2022-06-15 23:59:50|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|5
1655337600000|2022-06-16 00:00:00|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1655337610000|2022-06-16 00:00:10|14855.1|14851.1|14852|14848|14855.1|14851.1|14850.4|14846.4|8
1655337620000|2022-06-16 00:00:20|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|6
1655337630000|2022-06-16 00:00:30|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|0
1655337640000|2022-06-16 00:00:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|5
1655337650000|2022-06-16 00:00:50|14861.4|14857.4|14855.1|14851.1|14861.4|14857.4|14855.1|14851.1|4
1655337660000|2022-06-16 00:01:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|5
1655337670000|2022-06-16 00:01:10|14858.3|14854.3|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|4
1655337680000|2022-06-16 00:01:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|1
1655337710000|2022-06-16 00:01:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|1
1655337720000|2022-06-16 00:02:00|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|10
1655337730000|2022-06-16 00:02:10|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|5
1655337740000|2022-06-16 00:02:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|7
1655337750000|2022-06-16 00:02:30|14850.4|14846.4|14845.8|14841.8|14850.4|14846.4|14845.8|14841.8|7
1655337760000|2022-06-16 00:02:40|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|5
1655337770000|2022-06-16 00:02:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|4
1655337780000|2022-06-16 00:03:00|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|2
1655337790000|2022-06-16 00:03:10|14841.1|14837.1|14836.4|14832.4|14842.6|14838.6|14836.4|14832.4|24
1655337800000|2022-06-16 00:03:20|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|6
1655337810000|2022-06-16 00:03:30|14845.8|14841.8|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|6
1655337820000|2022-06-16 00:03:40|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|6
1655337830000|2022-06-16 00:03:50|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|3
1655337840000|2022-06-16 00:04:00|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|3
1655337860000|2022-06-16 00:04:20|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|1
1655337870000|2022-06-16 00:04:30|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|3
1655337880000|2022-06-16 00:04:40|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|12
1655337890000|2022-06-16 00:04:50|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|3
1655337900000|2022-06-16 00:05:00|14852|14848|14855.1|14851.1|14855.1|14851.1|14850.4|14846.4|4
1655337910000|2022-06-16 00:05:10|14856.7|14852.7|14862.9|14858.9|14864.5|14860.5|14856.7|14852.7|13
1655337920000|2022-06-16 00:05:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|3
1655337930000|2022-06-16 00:05:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1655337950000|2022-06-16 00:05:50|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|9
1655337960000|2022-06-16 00:06:00|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|5
1655337970000|2022-06-16 00:06:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|2
1655337980000|2022-06-16 00:06:20|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|0
1655337990000|2022-06-16 00:06:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|4
1655338000000|2022-06-16 00:06:40|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|2
1655338010000|2022-06-16 00:06:50|||||||||6
1655338020000|2022-06-16 00:07:00|14861.4|14857.4|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|19
1655338040000|2022-06-16 00:07:20|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|4
1655338050000|2022-06-16 00:07:30|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|6
1655338060000|2022-06-16 00:07:40|14853.6|14849.6|14848.9|14844.9|14853.6|14849.6|14848.9|14844.9|7
1655338070000|2022-06-16 00:07:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|17
1655338080000|2022-06-16 00:08:00|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|5
1655338110000|2022-06-16 00:08:30|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|4
1655338120000|2022-06-16 00:08:40|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|3
1655338130000|2022-06-16 00:08:50|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|0
1655338140000|2022-06-16 00:09:00|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|1
1655338160000|2022-06-16 00:09:20|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|15
1655338180000|2022-06-16 00:09:40|||||||||11
1655338190000|2022-06-16 00:09:50|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|1
1655338200000|2022-06-16 00:10:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|1
1655338210000|2022-06-16 00:10:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|1
1655338220000|2022-06-16 00:10:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|2
1655338230000|2022-06-16 00:10:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655338240000|2022-06-16 00:10:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|1
1655338250000|2022-06-16 00:10:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|7
1655338260000|2022-06-16 00:11:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655338270000|2022-06-16 00:11:10|14844.2|14840.2|14848.9|14844.9|14848.9|14844.9|14844.2|14840.2|5
1655338280000|2022-06-16 00:11:20|14850.4|14846.4|14850.4|14846.4|14852|14848|14850.4|14846.4|1
1655338300000|2022-06-16 00:11:40|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|1
1655338310000|2022-06-16 00:11:50|14852|14848|14848.9|14844.9|14852|14848|14847.3|14843.3|8
1655338320000|2022-06-16 00:12:00|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|2
1655338330000|2022-06-16 00:12:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|3
1655338340000|2022-06-16 00:12:20|14852|14848|14845.8|14841.8|14852|14848|14844.2|14840.2|19
1655338350000|2022-06-16 00:12:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|3
1655338360000|2022-06-16 00:12:40|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|7
1655338370000|2022-06-16 00:12:50|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|2
1655338380000|2022-06-16 00:13:00|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|1
1655338390000|2022-06-16 00:13:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655338400000|2022-06-16 00:13:20|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655338410000|2022-06-16 00:13:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|0
1655338420000|2022-06-16 00:13:40|14839.5|14835.5|14836.4|14832.4|14841.1|14837.1|14836.4|14832.4|11
1655338430000|2022-06-16 00:13:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655338440000|2022-06-16 00:14:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|5
1655338450000|2022-06-16 00:14:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|3
1655338460000|2022-06-16 00:14:20|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1655338470000|2022-06-16 00:14:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655338490000|2022-06-16 00:14:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|10
1655338500000|2022-06-16 00:15:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14830.1|14826.1|6
1655338510000|2022-06-16 00:15:10|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655338520000|2022-06-16 00:15:20|14831.7|14827.7|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|42
1655338530000|2022-06-16 00:15:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1655338540000|2022-06-16 00:15:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|7
1655338550000|2022-06-16 00:15:50|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655338560000|2022-06-16 00:16:00|||||||||2
1655338570000|2022-06-16 00:16:10|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|4
1655338580000|2022-06-16 00:16:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655338590000|2022-06-16 00:16:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655338600000|2022-06-16 00:16:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1655338610000|2022-06-16 00:16:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|4
1655338620000|2022-06-16 00:17:00|||||||||1
1655338630000|2022-06-16 00:17:10|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|10
1655338640000|2022-06-16 00:17:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655338660000|2022-06-16 00:17:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|6
1655338680000|2022-06-16 00:18:00|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655338690000|2022-06-16 00:18:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655338740000|2022-06-16 00:19:00|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1655338750000|2022-06-16 00:19:10|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|1
1655338760000|2022-06-16 00:19:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655338780000|2022-06-16 00:19:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|5
1655338790000|2022-06-16 00:19:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655338800000|2022-06-16 00:20:00|14834.8|14830.8|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|0
1655338820000|2022-06-16 00:20:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|1
1655338870000|2022-06-16 00:21:10|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|13
1655338880000|2022-06-16 00:21:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655338890000|2022-06-16 00:21:30|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|4
1655338900000|2022-06-16 00:21:40|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|5
1655338920000|2022-06-16 00:22:00|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|5
1655338930000|2022-06-16 00:22:10|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|10
1655338950000|2022-06-16 00:22:30|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655338960000|2022-06-16 00:22:40|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|5
1655338970000|2022-06-16 00:22:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655339000000|2022-06-16 00:23:20|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|4
1655339010000|2022-06-16 00:23:30|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|8
1655339020000|2022-06-16 00:23:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655339040000|2022-06-16 00:24:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655339070000|2022-06-16 00:24:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|7
1655339080000|2022-06-16 00:24:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655339090000|2022-06-16 00:24:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|1
1655339100000|2022-06-16 00:25:00|14827|14823|14823.9|14819.9|14827|14823|14823.9|14819.9|2
1655339110000|2022-06-16 00:25:10|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|6
1655339120000|2022-06-16 00:25:20|14816.1|14812.1|14808.3|14804.3|14816.1|14812.1|14806.7|14802.7|8
1655339130000|2022-06-16 00:25:30|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|27
1655339140000|2022-06-16 00:25:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|26
1655339150000|2022-06-16 00:25:50|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|6
1655339160000|2022-06-16 00:26:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|4
1655339170000|2022-06-16 00:26:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|1
1655339180000|2022-06-16 00:26:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|6
1655339190000|2022-06-16 00:26:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|4
1655339200000|2022-06-16 00:26:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655339210000|2022-06-16 00:26:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655339220000|2022-06-16 00:27:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|2
1655339230000|2022-06-16 00:27:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655339240000|2022-06-16 00:27:20|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|1
1655339250000|2022-06-16 00:27:30|||||||||1
1655339260000|2022-06-16 00:27:40|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|29
1655339270000|2022-06-16 00:27:50|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655339280000|2022-06-16 00:28:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655339290000|2022-06-16 00:28:10|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|5
1655339300000|2022-06-16 00:28:20|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|4
1655339310000|2022-06-16 00:28:30|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|2
1655339320000|2022-06-16 00:28:40|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|6
1655339330000|2022-06-16 00:28:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655339340000|2022-06-16 00:29:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|1
1655339350000|2022-06-16 00:29:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655339370000|2022-06-16 00:29:30|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|1
1655339380000|2022-06-16 00:29:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655339390000|2022-06-16 00:29:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|2
1655339400000|2022-06-16 00:30:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1655339410000|2022-06-16 00:30:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655339420000|2022-06-16 00:30:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655339430000|2022-06-16 00:30:30|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|8
1655339440000|2022-06-16 00:30:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|7
1655339450000|2022-06-16 00:30:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|4
1655339460000|2022-06-16 00:31:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655339470000|2022-06-16 00:31:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|1
1655339480000|2022-06-16 00:31:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655339490000|2022-06-16 00:31:30|14802|14798|14802|14798|14802|14798|14800.4|14796.4|2
1655339500000|2022-06-16 00:31:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655339510000|2022-06-16 00:31:50|14802|14798|14812.9|14808.9|14812.9|14808.9|14802|14798|20
1655339520000|2022-06-16 00:32:00|14811.4|14807.4|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|3
1655339530000|2022-06-16 00:32:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655339540000|2022-06-16 00:32:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|2
1655339550000|2022-06-16 00:32:30|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655339560000|2022-06-16 00:32:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655339570000|2022-06-16 00:32:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655339580000|2022-06-16 00:33:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655339590000|2022-06-16 00:33:10|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|2
1655339600000|2022-06-16 00:33:20|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|2
1655339610000|2022-06-16 00:33:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655339620000|2022-06-16 00:33:40|14814.5|14810.5|14817.6|14813.6|14817.6|14813.6|14814.5|14810.5|6
1655339630000|2022-06-16 00:33:50|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|16
1655339640000|2022-06-16 00:34:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|7
1655339650000|2022-06-16 00:34:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655339660000|2022-06-16 00:34:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655339670000|2022-06-16 00:34:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655339690000|2022-06-16 00:34:50|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|6
1655339700000|2022-06-16 00:35:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655339710000|2022-06-16 00:35:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655339720000|2022-06-16 00:35:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|7
1655339740000|2022-06-16 00:35:40|||||||||13
1655339760000|2022-06-16 00:36:00|||||||||9
1655339770000|2022-06-16 00:36:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1655339780000|2022-06-16 00:36:20|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655339790000|2022-06-16 00:36:30|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|4
1655339800000|2022-06-16 00:36:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|3
1655339810000|2022-06-16 00:36:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655339820000|2022-06-16 00:37:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|3
1655339830000|2022-06-16 00:37:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|3
1655339840000|2022-06-16 00:37:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655339850000|2022-06-16 00:37:30|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|3
1655339860000|2022-06-16 00:37:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655339870000|2022-06-16 00:37:50|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655339880000|2022-06-16 00:38:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|9
1655339890000|2022-06-16 00:38:10|14819.2|14815.2|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|13
1655339900000|2022-06-16 00:38:20|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|26
1655339910000|2022-06-16 00:38:30|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|17
1655339920000|2022-06-16 00:38:40|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|14
1655339930000|2022-06-16 00:38:50|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|3
1655339940000|2022-06-16 00:39:00|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|5
1655339950000|2022-06-16 00:39:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|7
1655339960000|2022-06-16 00:39:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|8
1655339980000|2022-06-16 00:39:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|14
1655339990000|2022-06-16 00:39:50|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|15
1655340000000|2022-06-16 00:40:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|10
1655340010000|2022-06-16 00:40:10|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|21
1655340020000|2022-06-16 00:40:20|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14842.6|14838.6|10
1655340030000|2022-06-16 00:40:30|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14845.8|14841.8|8
1655340040000|2022-06-16 00:40:40|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|4
1655340050000|2022-06-16 00:40:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655340060000|2022-06-16 00:41:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|11
1655340070000|2022-06-16 00:41:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|5
1655340080000|2022-06-16 00:41:20|14841.1|14837.1|14845.8|14841.8|14847.3|14843.3|14841.1|14837.1|31
1655340090000|2022-06-16 00:41:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655340100000|2022-06-16 00:41:40|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|1
1655340110000|2022-06-16 00:41:50|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14831.7|14827.7|44
1655340120000|2022-06-16 00:42:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|5
1655340130000|2022-06-16 00:42:10|14845.8|14841.8|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|5
1655340140000|2022-06-16 00:42:20|14847.3|14843.3|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|11
1655340150000|2022-06-16 00:42:30|14844.2|14840.2|14848.9|14844.9|14848.9|14844.9|14844.2|14840.2|3
1655340160000|2022-06-16 00:42:40|14850.4|14846.4|14855.1|14851.1|14855.1|14851.1|14850.4|14846.4|3
1655340170000|2022-06-16 00:42:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|2
1655340180000|2022-06-16 00:43:00|14852|14848|14856.7|14852.7|14858.3|14854.3|14852|14848|2
1655340190000|2022-06-16 00:43:10|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|1
1655340200000|2022-06-16 00:43:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|1
1655340210000|2022-06-16 00:43:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|8
1655340220000|2022-06-16 00:43:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|2
1655340230000|2022-06-16 00:43:50|14864.5|14860.5|14856.7|14852.7|14864.5|14860.5|14856.7|14852.7|23
1655340240000|2022-06-16 00:44:00|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|7
1655340250000|2022-06-16 00:44:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|15
1655340260000|2022-06-16 00:44:20|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|5
1655340270000|2022-06-16 00:44:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|3
1655340280000|2022-06-16 00:44:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|5
1655340290000|2022-06-16 00:44:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|5
1655340300000|2022-06-16 00:45:00|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|6
1655340310000|2022-06-16 00:45:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655340320000|2022-06-16 00:45:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|6
1655340330000|2022-06-16 00:45:30|14862.9|14858.9|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|8
1655340340000|2022-06-16 00:45:40|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|0
1655340350000|2022-06-16 00:45:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|7
1655340360000|2022-06-16 00:46:00|14858.3|14854.3|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|5
1655340370000|2022-06-16 00:46:10|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|1
1655340380000|2022-06-16 00:46:20|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|9
1655340390000|2022-06-16 00:46:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14852|14848|0
1655340420000|2022-06-16 00:47:00|14852|14848|14852|14848|14852|14848|14852|14848|2
1655340430000|2022-06-16 00:47:10|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14848.9|14844.9|2
1655340440000|2022-06-16 00:47:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655340450000|2022-06-16 00:47:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655340470000|2022-06-16 00:47:50|14848.9|14844.9|14850.4|14846.4|14853.6|14849.6|14848.9|14844.9|13
1655340480000|2022-06-16 00:48:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|7
1655340500000|2022-06-16 00:48:20|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|8
1655340510000|2022-06-16 00:48:30|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|1
1655340520000|2022-06-16 00:48:40|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|1
1655340530000|2022-06-16 00:48:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655340540000|2022-06-16 00:49:00|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|1
1655340550000|2022-06-16 00:49:10|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|1
1655340560000|2022-06-16 00:49:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655340570000|2022-06-16 00:49:30|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|4
1655340580000|2022-06-16 00:49:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|1
1655340610000|2022-06-16 00:50:10|14853.6|14849.6|14852|14848|14853.6|14849.6|14850.4|14846.4|5
1655340640000|2022-06-16 00:50:40|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|1
1655340650000|2022-06-16 00:50:50|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|1
1655340660000|2022-06-16 00:51:00|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|1
1655340670000|2022-06-16 00:51:10|14855.1|14851.1|14858.3|14854.3|14858.3|14854.3|14855.1|14851.1|0
1655340680000|2022-06-16 00:51:20|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1655340690000|2022-06-16 00:51:30|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655340700000|2022-06-16 00:51:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|25
1655340720000|2022-06-16 00:52:00|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|1
1655340730000|2022-06-16 00:52:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|2
1655340740000|2022-06-16 00:52:20|||||||||1
1655340750000|2022-06-16 00:52:30|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|1
1655340760000|2022-06-16 00:52:40|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|0
1655340770000|2022-06-16 00:52:50|14870.8|14866.8|14870.8|14866.8|14872.3|14868.3|14870.8|14866.8|3
1655340780000|2022-06-16 00:53:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655340790000|2022-06-16 00:53:10|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|0
1655340800000|2022-06-16 00:53:20|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|0
1655340810000|2022-06-16 00:53:30|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655340820000|2022-06-16 00:53:40|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|2
1655340830000|2022-06-16 00:53:50|14861.4|14857.4|14862.9|14858.9|14866.1|14862.1|14861.4|14857.4|2
1655340840000|2022-06-16 00:54:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|3
1655340850000|2022-06-16 00:54:10|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|0
1655340860000|2022-06-16 00:54:20|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1655340870000|2022-06-16 00:54:30|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|0
1655340890000|2022-06-16 00:54:50|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|1
1655340900000|2022-06-16 00:55:00|14866.1|14862.1|14870.8|14866.8|14870.8|14866.8|14866.1|14862.1|5
1655340910000|2022-06-16 00:55:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|0
1655340920000|2022-06-16 00:55:20|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|0
1655340930000|2022-06-16 00:55:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1655340940000|2022-06-16 00:55:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|11
1655340950000|2022-06-16 00:55:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655340960000|2022-06-16 00:56:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|2
1655340970000|2022-06-16 00:56:10|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|1
1655340980000|2022-06-16 00:56:20|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|12
1655340990000|2022-06-16 00:56:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|6
1655341010000|2022-06-16 00:56:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|2
1655341020000|2022-06-16 00:57:00|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|0
1655341030000|2022-06-16 00:57:10|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|1
1655341040000|2022-06-16 00:57:20|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|6
1655341050000|2022-06-16 00:57:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|2
1655341060000|2022-06-16 00:57:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1655341070000|2022-06-16 00:57:50|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|1
1655341090000|2022-06-16 00:58:10|14861.4|14857.4|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|1
1655341100000|2022-06-16 00:58:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655341110000|2022-06-16 00:58:30|14858.3|14854.3|14848.9|14844.9|14858.3|14854.3|14845.8|14841.8|10
1655341120000|2022-06-16 00:58:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14842.6|14838.6|15
1655341130000|2022-06-16 00:58:50|14845.8|14841.8|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|3
1655341140000|2022-06-16 00:59:00|14841.1|14837.1|14845.8|14841.8|14845.8|14841.8|14841.1|14837.1|5
1655341150000|2022-06-16 00:59:10|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|1
1655341160000|2022-06-16 00:59:20|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|3
1655341170000|2022-06-16 00:59:30|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|3
1655341180000|2022-06-16 00:59:40|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|0
1655341190000|2022-06-16 00:59:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|3
1655341200000|2022-06-16 01:00:00|14848.9|14844.9|14844.2|14840.2|14848.9|14844.9|14844.2|14840.2|3
1655341210000|2022-06-16 01:00:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|1
1655341220000|2022-06-16 01:00:20|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|18
1655341240000|2022-06-16 01:00:40|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655341250000|2022-06-16 01:00:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655341260000|2022-06-16 01:01:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|11
1655341270000|2022-06-16 01:01:10|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|2
1655341280000|2022-06-16 01:01:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|6
1655341290000|2022-06-16 01:01:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655341300000|2022-06-16 01:01:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655341310000|2022-06-16 01:01:50|14831.7|14827.7|14827|14823|14831.7|14827.7|14827|14823|1
1655341320000|2022-06-16 01:02:00|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|1
1655341330000|2022-06-16 01:02:10|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|8
1655341340000|2022-06-16 01:02:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655341350000|2022-06-16 01:02:30|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|3
1655341360000|2022-06-16 01:02:40|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|2
1655341380000|2022-06-16 01:03:00|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|2
1655341390000|2022-06-16 01:03:10|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655341400000|2022-06-16 01:03:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|0
1655341410000|2022-06-16 01:03:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|3
1655341420000|2022-06-16 01:03:40|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|10
1655341430000|2022-06-16 01:03:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|2
1655341440000|2022-06-16 01:04:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655341450000|2022-06-16 01:04:10|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655341460000|2022-06-16 01:04:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|9
1655341470000|2022-06-16 01:04:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655341480000|2022-06-16 01:04:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655341500000|2022-06-16 01:05:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655341510000|2022-06-16 01:05:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|1
1655341530000|2022-06-16 01:05:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|4
1655341540000|2022-06-16 01:05:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655341560000|2022-06-16 01:06:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655341570000|2022-06-16 01:06:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655341580000|2022-06-16 01:06:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655341600000|2022-06-16 01:06:40|14819.2|14815.2|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|12
1655341610000|2022-06-16 01:06:50|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|1
1655341630000|2022-06-16 01:07:10|14814.5|14810.5|14811.4|14807.4|14814.5|14810.5|14811.4|14807.4|11
1655341650000|2022-06-16 01:07:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|1
1655341660000|2022-06-16 01:07:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655341670000|2022-06-16 01:07:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|3
1655341680000|2022-06-16 01:08:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|10
1655341690000|2022-06-16 01:08:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655341700000|2022-06-16 01:08:20|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|3
1655341710000|2022-06-16 01:08:30|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|2
1655341720000|2022-06-16 01:08:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|15
1655341730000|2022-06-16 01:08:50|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655341740000|2022-06-16 01:09:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|1
1655341750000|2022-06-16 01:09:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|25
1655341760000|2022-06-16 01:09:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655341770000|2022-06-16 01:09:30|||||||||3
1655341780000|2022-06-16 01:09:40|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|12
1655341790000|2022-06-16 01:09:50|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|3
1655341800000|2022-06-16 01:10:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14817.6|14813.6|0
1655341810000|2022-06-16 01:10:10|14819.2|14815.2|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|6
1655341820000|2022-06-16 01:10:20|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|3
1655341830000|2022-06-16 01:10:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655341840000|2022-06-16 01:10:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|3
1655341870000|2022-06-16 01:11:10|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655341880000|2022-06-16 01:11:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1655341890000|2022-06-16 01:11:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655341910000|2022-06-16 01:11:50|14819.2|14815.2|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|25
1655341920000|2022-06-16 01:12:00|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14814.5|14810.5|0
1655341930000|2022-06-16 01:12:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655341950000|2022-06-16 01:12:30|14811.4|14807.4|14803.6|14799.6|14811.4|14807.4|14803.6|14799.6|25
1655341960000|2022-06-16 01:12:40|14805.1|14801.1|14802|14798|14805.1|14801.1|14800.4|14796.4|5
1655341970000|2022-06-16 01:12:50|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14798.9|14794.9|12
1655341980000|2022-06-16 01:13:00|14798.9|14794.9|14795.8|14791.8|14800.4|14796.4|14795.8|14791.8|6
1655341990000|2022-06-16 01:13:10|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|8
1655342000000|2022-06-16 01:13:20|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|9
1655342010000|2022-06-16 01:13:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655342020000|2022-06-16 01:13:40|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|6
1655342030000|2022-06-16 01:13:50|14803.6|14799.6|14802|14798|14806.7|14802.7|14802|14798|6
1655342040000|2022-06-16 01:14:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655342050000|2022-06-16 01:14:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|6
1655342070000|2022-06-16 01:14:30|14802|14798|14802|14798|14802|14798|14800.4|14796.4|3
1655342080000|2022-06-16 01:14:40|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|0
1655342090000|2022-06-16 01:14:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|2
1655342100000|2022-06-16 01:15:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|9
1655342110000|2022-06-16 01:15:10|14798.9|14794.9|14800.4|14796.4|14802|14798|14798.9|14794.9|11
1655342120000|2022-06-16 01:15:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|10
1655342130000|2022-06-16 01:15:30|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|23
1655342140000|2022-06-16 01:15:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655342150000|2022-06-16 01:15:50|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|9
1655342160000|2022-06-16 01:16:00|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655342170000|2022-06-16 01:16:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655342180000|2022-06-16 01:16:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|3
1655342190000|2022-06-16 01:16:30|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655342200000|2022-06-16 01:16:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655342210000|2022-06-16 01:16:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655342220000|2022-06-16 01:17:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655342230000|2022-06-16 01:17:10|14808.3|14804.3|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|7
1655342250000|2022-06-16 01:17:30|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|3
1655342260000|2022-06-16 01:17:40|14809.8|14805.8|14814.5|14810.5|14814.5|14810.5|14809.8|14805.8|18
1655342280000|2022-06-16 01:18:00|14816.1|14812.1|14808.3|14804.3|14816.1|14812.1|14808.3|14804.3|11
1655342290000|2022-06-16 01:18:10|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|1
1655342310000|2022-06-16 01:18:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|1
1655342320000|2022-06-16 01:18:40|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|2
1655342340000|2022-06-16 01:19:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|5
1655342360000|2022-06-16 01:19:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|2
1655342370000|2022-06-16 01:19:30|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|4
1655342400000|2022-06-16 01:20:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14798.9|14794.9|6
1655342410000|2022-06-16 01:20:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655342420000|2022-06-16 01:20:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|2
1655342430000|2022-06-16 01:20:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655342440000|2022-06-16 01:20:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|9
1655342450000|2022-06-16 01:20:50|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|2
1655342460000|2022-06-16 01:21:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655342470000|2022-06-16 01:21:10|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|2
1655342480000|2022-06-16 01:21:20|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|3
1655342500000|2022-06-16 01:21:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|2
1655342510000|2022-06-16 01:21:50|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655342520000|2022-06-16 01:22:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|1
1655342530000|2022-06-16 01:22:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|16
1655342540000|2022-06-16 01:22:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|5
1655342550000|2022-06-16 01:22:30|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|5
1655342560000|2022-06-16 01:22:40|||||||||2
1655342570000|2022-06-16 01:22:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|5
1655342580000|2022-06-16 01:23:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|7
1655342590000|2022-06-16 01:23:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|1
1655342600000|2022-06-16 01:23:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1655342610000|2022-06-16 01:23:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|6
1655342620000|2022-06-16 01:23:40|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|7
1655342630000|2022-06-16 01:23:50|14789.5|14785.5|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|6
1655342640000|2022-06-16 01:24:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|4
1655342650000|2022-06-16 01:24:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|1
1655342670000|2022-06-16 01:24:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|1
1655342680000|2022-06-16 01:24:40|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655342700000|2022-06-16 01:25:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|0
1655342710000|2022-06-16 01:25:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655342720000|2022-06-16 01:25:20|||||||||2
1655342730000|2022-06-16 01:25:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|6
1655342750000|2022-06-16 01:25:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655342760000|2022-06-16 01:26:00|||||||||8
1655342770000|2022-06-16 01:26:10|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|7
1655342780000|2022-06-16 01:26:20|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|7
1655342790000|2022-06-16 01:26:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655342800000|2022-06-16 01:26:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|2
1655342820000|2022-06-16 01:27:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655342830000|2022-06-16 01:27:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|2
1655342840000|2022-06-16 01:27:20|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|2
1655342850000|2022-06-16 01:27:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|5
1655342860000|2022-06-16 01:27:40|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|2
1655342870000|2022-06-16 01:27:50|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|0
1655342890000|2022-06-16 01:28:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655342900000|2022-06-16 01:28:20|14787.9|14783.9|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|8
1655342910000|2022-06-16 01:28:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|1
1655342940000|2022-06-16 01:29:00|||||||||1
1655342960000|2022-06-16 01:29:20|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|9
1655342970000|2022-06-16 01:29:30|14789.5|14785.5|14792.6|14788.6|14792.6|14788.6|14789.5|14785.5|1
1655342980000|2022-06-16 01:29:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|3
1655342990000|2022-06-16 01:29:50|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655343000000|2022-06-16 01:30:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|2
1655343010000|2022-06-16 01:30:10|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|4
1655343020000|2022-06-16 01:30:20|14789.5|14785.5|14784.8|14780.8|14789.5|14785.5|14784.8|14780.8|2
1655343030000|2022-06-16 01:30:30|14783.3|14779.3|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|6
1655343040000|2022-06-16 01:30:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655343050000|2022-06-16 01:30:50|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655343060000|2022-06-16 01:31:00|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|1
1655343070000|2022-06-16 01:31:10|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|3
1655343080000|2022-06-16 01:31:20|14791.1|14787.1|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|2
1655343090000|2022-06-16 01:31:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|3
1655343100000|2022-06-16 01:31:40|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|3
1655343110000|2022-06-16 01:31:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|0
1655343120000|2022-06-16 01:32:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|1
1655343130000|2022-06-16 01:32:10|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|15
1655343160000|2022-06-16 01:32:40|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|1
1655343170000|2022-06-16 01:32:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655343180000|2022-06-16 01:33:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655343190000|2022-06-16 01:33:10|14802|14798|14803.6|14799.6|14805.1|14801.1|14802|14798|19
1655343200000|2022-06-16 01:33:20|14802|14798|14802|14798|14802|14798|14802|14798|4
1655343210000|2022-06-16 01:33:30|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|4
1655343260000|2022-06-16 01:34:20|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|3
1655343270000|2022-06-16 01:34:30|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|3
1655343280000|2022-06-16 01:34:40|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|0
1655343290000|2022-06-16 01:34:50|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|0
1655343300000|2022-06-16 01:35:00|14792.6|14788.6|14786.4|14782.4|14792.6|14788.6|14786.4|14782.4|2
1655343310000|2022-06-16 01:35:10|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|1
1655343320000|2022-06-16 01:35:20|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655343330000|2022-06-16 01:35:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655343340000|2022-06-16 01:35:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|8
1655343350000|2022-06-16 01:35:50|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655343360000|2022-06-16 01:36:00|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|4
1655343370000|2022-06-16 01:36:10|14784.8|14780.8|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|9
1655343380000|2022-06-16 01:36:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|3
1655343390000|2022-06-16 01:36:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|2
1655343410000|2022-06-16 01:36:50|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|11
1655343420000|2022-06-16 01:37:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655343430000|2022-06-16 01:37:10|14787.9|14783.9|14783.3|14779.3|14787.9|14783.9|14783.3|14779.3|12
1655343440000|2022-06-16 01:37:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|0
1655343450000|2022-06-16 01:37:30|14780.1|14776.1|14783.3|14779.3|14783.3|14779.3|14780.1|14776.1|10
1655343460000|2022-06-16 01:37:40|14784.8|14780.8|14773.9|14769.9|14784.8|14780.8|14773.9|14769.9|10
1655343470000|2022-06-16 01:37:50|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|9
1655343480000|2022-06-16 01:38:00|14775.4|14771.4|14775.4|14771.4|14777|14773|14773.9|14769.9|9
1655343490000|2022-06-16 01:38:10|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|0
1655343500000|2022-06-16 01:38:20|14773.9|14769.9|14770.8|14766.8|14773.9|14769.9|14769.2|14765.2|8
1655343510000|2022-06-16 01:38:30|14769.2|14765.2|14767.6|14763.6|14770.8|14766.8|14767.6|14763.6|32
1655343520000|2022-06-16 01:38:40|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|5
1655343540000|2022-06-16 01:39:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|0
1655343550000|2022-06-16 01:39:10|14767.6|14763.6|14764.5|14760.5|14769.2|14765.2|14764.5|14760.5|9
1655343560000|2022-06-16 01:39:20|14762.9|14758.9|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|2
1655343570000|2022-06-16 01:39:30|14762.9|14758.9|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|3
1655343580000|2022-06-16 01:39:40|14766.1|14762.1|14764.5|14760.5|14766.1|14762.1|14764.5|14760.5|2
1655343590000|2022-06-16 01:39:50|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14761.4|14757.4|2
1655343600000|2022-06-16 01:40:00|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|2
1655343610000|2022-06-16 01:40:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|7
1655343630000|2022-06-16 01:40:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|0
1655343640000|2022-06-16 01:40:40|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|2
1655343650000|2022-06-16 01:40:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|2
1655343660000|2022-06-16 01:41:00|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|2
1655343670000|2022-06-16 01:41:10|14759.8|14755.8|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|3
1655343680000|2022-06-16 01:41:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|6
1655343690000|2022-06-16 01:41:30|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|4
1655343700000|2022-06-16 01:41:40|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|4
1655343710000|2022-06-16 01:41:50|14762.9|14758.9|14758.3|14754.3|14762.9|14758.9|14758.3|14754.3|5
1655343720000|2022-06-16 01:42:00|14756.7|14752.7|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|26
1655343730000|2022-06-16 01:42:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|1
1655343740000|2022-06-16 01:42:20|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14758.3|14754.3|7
1655343750000|2022-06-16 01:42:30|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|0
1655343760000|2022-06-16 01:42:40|14759.8|14755.8|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|26
1655343770000|2022-06-16 01:42:50|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|24
1655343780000|2022-06-16 01:43:00|14748.9|14744.9|14752|14748|14752|14748|14748.9|14744.9|12
1655343790000|2022-06-16 01:43:10|14753.6|14749.6|14752|14748|14758.3|14754.3|14750.4|14746.4|9
1655343800000|2022-06-16 01:43:20|14750.4|14746.4|14755.1|14751.1|14756.7|14752.7|14750.4|14746.4|2
1655343810000|2022-06-16 01:43:30|14753.6|14749.6|14752|14748|14753.6|14749.6|14750.4|14746.4|3
1655343820000|2022-06-16 01:43:40|14750.4|14746.4|14755.1|14751.1|14755.1|14751.1|14750.4|14746.4|1
1655343830000|2022-06-16 01:43:50|14753.6|14749.6|14755.1|14751.1|14755.1|14751.1|14752|14748|6
1655343840000|2022-06-16 01:44:00|14753.6|14749.6|14752|14748|14753.6|14749.6|14750.4|14746.4|2
1655343850000|2022-06-16 01:44:10|14742.6|14738.6|14745.8|14741.8|14745.8|14741.8|14741.1|14737.1|12
1655343860000|2022-06-16 01:44:20|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|2
1655343870000|2022-06-16 01:44:30|14741.1|14737.1|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|0
1655343880000|2022-06-16 01:44:40|14744.2|14740.2|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|0
1655343890000|2022-06-16 01:44:50|14742.6|14738.6|14737.9|14733.9|14742.6|14738.6|14737.9|14733.9|13
1655343900000|2022-06-16 01:45:00|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|9
1655343910000|2022-06-16 01:45:10|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14731.7|14727.7|14
1655343920000|2022-06-16 01:45:20|14734.8|14730.8|14739.5|14735.5|14741.1|14737.1|14734.8|14730.8|14
1655343930000|2022-06-16 01:45:30|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|8
1655343940000|2022-06-16 01:45:40|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14731.7|14727.7|12
1655343950000|2022-06-16 01:45:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|1
1655343960000|2022-06-16 01:46:00|14734.8|14730.8|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|30
1655343970000|2022-06-16 01:46:10|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|5
1655343980000|2022-06-16 01:46:20|14733.3|14729.3|14719.2|14715.2|14733.3|14729.3|14719.2|14715.2|20
1655343990000|2022-06-16 01:46:30|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|8
1655344000000|2022-06-16 01:46:40|14727|14723|14730.1|14726.1|14730.1|14726.1|14727|14723|1
1655344010000|2022-06-16 01:46:50|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|0
1655344020000|2022-06-16 01:47:00|14730.1|14726.1|14730.1|14726.1|14731.7|14727.7|14728.6|14724.6|0
1655344030000|2022-06-16 01:47:10|14728.6|14724.6|14733.3|14729.3|14733.3|14729.3|14728.6|14724.6|1
1655344040000|2022-06-16 01:47:20|14734.8|14730.8|14739.5|14735.5|14739.5|14735.5|14734.8|14730.8|2
1655344050000|2022-06-16 01:47:30|14741.1|14737.1|14736.4|14732.4|14747.3|14743.3|14734.8|14730.8|46
1655344060000|2022-06-16 01:47:40|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|5
1655344070000|2022-06-16 01:47:50|14736.4|14732.4|14744.2|14740.2|14744.2|14740.2|14736.4|14732.4|13
1655344080000|2022-06-16 01:48:00|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|3
1655344090000|2022-06-16 01:48:10|14745.8|14741.8|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|13
1655344100000|2022-06-16 01:48:20|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|2
1655344110000|2022-06-16 01:48:30|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|2
1655344120000|2022-06-16 01:48:40|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|0
1655344130000|2022-06-16 01:48:50|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|8
1655344140000|2022-06-16 01:49:00|14748.9|14744.9|14741.1|14737.1|14748.9|14744.9|14741.1|14737.1|4
1655344150000|2022-06-16 01:49:10|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|4
1655344160000|2022-06-16 01:49:20|14741.1|14737.1|14742.6|14738.6|14744.2|14740.2|14741.1|14737.1|3
1655344170000|2022-06-16 01:49:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|0
1655344180000|2022-06-16 01:49:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|1
1655344190000|2022-06-16 01:49:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|4
1655344200000|2022-06-16 01:50:00|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14745.8|14741.8|5
1655344210000|2022-06-16 01:50:10|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|1
1655344220000|2022-06-16 01:50:20|14747.3|14743.3|14744.2|14740.2|14748.9|14744.9|14744.2|14740.2|1
1655344230000|2022-06-16 01:50:30|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|6
1655344240000|2022-06-16 01:50:40|14747.3|14743.3|14744.2|14740.2|14748.9|14744.9|14744.2|14740.2|16
1655344250000|2022-06-16 01:50:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|20
1655344260000|2022-06-16 01:51:00|14748.9|14744.9|14745.8|14741.8|14748.9|14744.9|14744.2|14740.2|6
1655344270000|2022-06-16 01:51:10|14744.2|14740.2|14750.4|14746.4|14750.4|14746.4|14744.2|14740.2|3
1655344280000|2022-06-16 01:51:20|14752|14748|14752|14748|14752|14748|14752|14748|5
1655344290000|2022-06-16 01:51:30|14750.4|14746.4|14747.3|14743.3|14752|14748|14747.3|14743.3|5
1655344300000|2022-06-16 01:51:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|6
1655344320000|2022-06-16 01:52:00|||||||||5
1655344340000|2022-06-16 01:52:20|14753.6|14749.6|14752|14748|14753.6|14749.6|14750.4|14746.4|4
1655344350000|2022-06-16 01:52:30|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|1
1655344360000|2022-06-16 01:52:40|14755.1|14751.1|14752|14748|14755.1|14751.1|14752|14748|10
1655344370000|2022-06-16 01:52:50|14753.6|14749.6|14752|14748|14753.6|14749.6|14752|14748|0
1655344380000|2022-06-16 01:53:00|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|0
1655344390000|2022-06-16 01:53:10|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|9
1655344400000|2022-06-16 01:53:20|14745.8|14741.8|14737.9|14733.9|14747.3|14743.3|14734.8|14730.8|19
1655344410000|2022-06-16 01:53:30|14741.1|14737.1|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|7
1655344420000|2022-06-16 01:53:40|14741.1|14737.1|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|2
1655344430000|2022-06-16 01:53:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|0
1655344440000|2022-06-16 01:54:00|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14737.9|14733.9|14
1655344450000|2022-06-16 01:54:10|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|8
1655344460000|2022-06-16 01:54:20|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|9
1655344470000|2022-06-16 01:54:30|14741.1|14737.1|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|1
1655344480000|2022-06-16 01:54:40|14741.1|14737.1|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|5
1655344490000|2022-06-16 01:54:50|14745.8|14741.8|14739.5|14735.5|14745.8|14741.8|14737.9|14733.9|13
1655344500000|2022-06-16 01:55:00|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|12
1655344510000|2022-06-16 01:55:10|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|2
1655344520000|2022-06-16 01:55:20|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|2
1655344540000|2022-06-16 01:55:40|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|13
1655344550000|2022-06-16 01:55:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|0
1655344570000|2022-06-16 01:56:10|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|6
1655344580000|2022-06-16 01:56:20|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|0
1655344590000|2022-06-16 01:56:30|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14745.8|14741.8|5
1655344600000|2022-06-16 01:56:40|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|0
1655344610000|2022-06-16 01:56:50|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|4
1655344620000|2022-06-16 01:57:00|||||||||3
1655344630000|2022-06-16 01:57:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|3
1655344640000|2022-06-16 01:57:20|14744.2|14740.2|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|10
1655344650000|2022-06-16 01:57:30|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|15
1655344660000|2022-06-16 01:57:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|9
1655344670000|2022-06-16 01:57:50|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|8
1655344680000|2022-06-16 01:58:00|14744.2|14740.2|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|35
1655344690000|2022-06-16 01:58:10|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|6
1655344700000|2022-06-16 01:58:20|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|3
1655344710000|2022-06-16 01:58:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|7
1655344720000|2022-06-16 01:58:40|14747.3|14743.3|14752|14748|14753.6|14749.6|14747.3|14743.3|8
1655344730000|2022-06-16 01:58:50|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|0
1655344740000|2022-06-16 01:59:00|||||||||1
1655344750000|2022-06-16 01:59:10|14750.4|14746.4|14752|14748|14752|14748|14750.4|14746.4|3
1655344760000|2022-06-16 01:59:20|14750.4|14746.4|14752|14748|14752|14748|14750.4|14746.4|1
1655344770000|2022-06-16 01:59:30|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|8
1655344780000|2022-06-16 01:59:40|||||||||5
1655344790000|2022-06-16 01:59:50|14745.8|14741.8|14748.9|14744.9|14748.9|14744.9|14745.8|14741.8|15
1655344800000|2022-06-16 02:00:00|14747.3|14743.3|14752|14748|14752|14748|14747.3|14743.3|4
1655344810000|2022-06-16 02:00:10|14750.4|14746.4|14752|14748|14752|14748|14750.4|14746.4|3
1655344820000|2022-06-16 02:00:20|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|1
1655344840000|2022-06-16 02:00:40|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|0
1655344850000|2022-06-16 02:00:50|14752|14748|14752|14748|14753.6|14749.6|14752|14748|1
1655344860000|2022-06-16 02:01:00|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|7
1655344870000|2022-06-16 02:01:10|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|3
1655344900000|2022-06-16 02:01:40|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|3
1655344920000|2022-06-16 02:02:00|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|3
1655344930000|2022-06-16 02:02:10|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|1
1655344940000|2022-06-16 02:02:20|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|7
1655344950000|2022-06-16 02:02:30|14747.3|14743.3|14742.6|14738.6|14747.3|14743.3|14741.1|14737.1|7
1655344960000|2022-06-16 02:02:40|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|8
1655344970000|2022-06-16 02:02:50|14737.9|14733.9|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|9
1655344980000|2022-06-16 02:03:00|14737.9|14733.9|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|37
1655344990000|2022-06-16 02:03:10|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|3
1655345000000|2022-06-16 02:03:20|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|28
1655345010000|2022-06-16 02:03:30|||||||||33
1655345020000|2022-06-16 02:03:40|14736.4|14732.4|14737.9|14733.9|14739.5|14735.5|14736.4|14732.4|6
1655345030000|2022-06-16 02:03:50|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|14734.8|14730.8|21
1655345040000|2022-06-16 02:04:00|||||||||1
1655345050000|2022-06-16 02:04:10|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14733.3|14729.3|20
1655345060000|2022-06-16 02:04:20|14734.8|14730.8|14733.3|14729.3|14734.8|14730.8|14733.3|14729.3|1
1655345070000|2022-06-16 02:04:30|14731.7|14727.7|14733.3|14729.3|14733.3|14729.3|14731.7|14727.7|8
1655345080000|2022-06-16 02:04:40|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|16
1655345090000|2022-06-16 02:04:50|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|27
1655345100000|2022-06-16 02:05:00|14734.8|14730.8|14733.3|14729.3|14734.8|14730.8|14733.3|14729.3|3
1655345110000|2022-06-16 02:05:10|14731.7|14727.7|14733.3|14729.3|14733.3|14729.3|14731.7|14727.7|9
1655345130000|2022-06-16 02:05:30|14731.7|14727.7|14733.3|14729.3|14733.3|14729.3|14731.7|14727.7|2
1655345140000|2022-06-16 02:05:40|14731.7|14727.7|14733.3|14729.3|14733.3|14729.3|14731.7|14727.7|17
1655345160000|2022-06-16 02:06:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|2
1655345170000|2022-06-16 02:06:10|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|3
1655345180000|2022-06-16 02:06:20|14734.8|14730.8|14733.3|14729.3|14734.8|14730.8|14731.7|14727.7|11
1655345190000|2022-06-16 02:06:30|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|31
1655345200000|2022-06-16 02:06:40|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|7
1655345210000|2022-06-16 02:06:50|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|17
1655345220000|2022-06-16 02:07:00|||||||||11
1655345230000|2022-06-16 02:07:10|14737.9|14733.9|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|27
1655345240000|2022-06-16 02:07:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|0
1655345260000|2022-06-16 02:07:40|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|7
1655345270000|2022-06-16 02:07:50|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|5
1655345280000|2022-06-16 02:08:00|14739.5|14735.5|14736.4|14732.4|14739.5|14735.5|14736.4|14732.4|12
1655345290000|2022-06-16 02:08:10|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14730.1|14726.1|9
1655345300000|2022-06-16 02:08:20|14728.6|14724.6|14730.1|14726.1|14730.1|14726.1|14728.6|14724.6|6
1655345310000|2022-06-16 02:08:30|14728.6|14724.6|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|2
1655345320000|2022-06-16 02:08:40|14736.4|14732.4|14736.4|14732.4|14737.9|14733.9|14734.8|14730.8|12
1655345330000|2022-06-16 02:08:50|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|7
1655345340000|2022-06-16 02:09:00|||||||||16
1655345350000|2022-06-16 02:09:10|14739.5|14735.5|14744.2|14740.2|14745.8|14741.8|14739.5|14735.5|18
1655345360000|2022-06-16 02:09:20|14747.3|14743.3|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|4
1655345370000|2022-06-16 02:09:30|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|4
1655345380000|2022-06-16 02:09:40|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|0
1655345390000|2022-06-16 02:09:50|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|3
1655345400000|2022-06-16 02:10:00|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|2
1655345410000|2022-06-16 02:10:10|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|1
1655345420000|2022-06-16 02:10:20|||||||||4
1655345450000|2022-06-16 02:10:50|||||||||3
1655345460000|2022-06-16 02:11:00|||||||||1
1655345470000|2022-06-16 02:11:10|||||||||3
1655345490000|2022-06-16 02:11:30|||||||||12
1655345500000|2022-06-16 02:11:40|14752|14748|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|3
1655345510000|2022-06-16 02:11:50|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|2
1655345520000|2022-06-16 02:12:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|1
1655345540000|2022-06-16 02:12:20|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|3
1655345550000|2022-06-16 02:12:30|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|2
1655345570000|2022-06-16 02:12:50|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|0
1655345580000|2022-06-16 02:13:00|||||||||1
1655345600000|2022-06-16 02:13:20|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|2
1655345610000|2022-06-16 02:13:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|0
1655345630000|2022-06-16 02:13:50|||||||||2
1655345640000|2022-06-16 02:14:00|14748.9|14744.9|14752|14748|14753.6|14749.6|14748.9|14744.9|6
1655345650000|2022-06-16 02:14:10|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|0
1655345660000|2022-06-16 02:14:20|14750.4|14746.4|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|3
1655345670000|2022-06-16 02:14:30|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14755.1|14751.1|2
1655345680000|2022-06-16 02:14:40|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|0
1655345700000|2022-06-16 02:15:00|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|14753.6|14749.6|3
1655345710000|2022-06-16 02:15:10|14753.6|14749.6|14755.1|14751.1|14755.1|14751.1|14753.6|14749.6|3
1655345720000|2022-06-16 02:15:20|14756.7|14752.7|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|1
1655345730000|2022-06-16 02:15:30|14756.7|14752.7|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|0
1655345740000|2022-06-16 02:15:40|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|1
1655345750000|2022-06-16 02:15:50|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|9
1655345770000|2022-06-16 02:16:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|5
1655345780000|2022-06-16 02:16:20|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|20
1655345790000|2022-06-16 02:16:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|15
1655345800000|2022-06-16 02:16:40|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|13
1655345810000|2022-06-16 02:16:50|||||||||6
1655345820000|2022-06-16 02:17:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|19
1655345830000|2022-06-16 02:17:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|3
1655345840000|2022-06-16 02:17:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|12
1655345850000|2022-06-16 02:17:30|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|6
1655345860000|2022-06-16 02:17:40|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|3
1655345870000|2022-06-16 02:17:50|14770.8|14766.8|14772.3|14768.3|14773.9|14769.9|14770.8|14766.8|13
1655345880000|2022-06-16 02:18:00|||||||||10
1655345890000|2022-06-16 02:18:10|14773.9|14769.9|14773.9|14769.9|14777|14773|14773.9|14769.9|34
1655345900000|2022-06-16 02:18:20|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|7
1655345910000|2022-06-16 02:18:30|14775.4|14771.4|14770.8|14766.8|14775.4|14771.4|14770.8|14766.8|26
1655345920000|2022-06-16 02:18:40|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|7
1655345930000|2022-06-16 02:18:50|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|0
1655345940000|2022-06-16 02:19:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|0
1655345950000|2022-06-16 02:19:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|6
1655345960000|2022-06-16 02:19:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|2
1655345970000|2022-06-16 02:19:30|14773.9|14769.9|14775.4|14771.4|14777|14773|14773.9|14769.9|6
1655345980000|2022-06-16 02:19:40|14777|14773|14777|14773|14778.6|14774.6|14777|14773|0
1655345990000|2022-06-16 02:19:50|14775.4|14771.4|14775.4|14771.4|14777|14773|14775.4|14771.4|3
1655346000000|2022-06-16 02:20:00|||||||||1
1655346010000|2022-06-16 02:20:10|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|15
1655346020000|2022-06-16 02:20:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|1
1655346030000|2022-06-16 02:20:30|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|9
1655346040000|2022-06-16 02:20:40|||||||||6
1655346060000|2022-06-16 02:21:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|3
1655346070000|2022-06-16 02:21:10|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|0
1655346080000|2022-06-16 02:21:20|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|0
1655346090000|2022-06-16 02:21:30|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|14
1655346100000|2022-06-16 02:21:40|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|5
1655346110000|2022-06-16 02:21:50|14775.4|14771.4|14770.8|14766.8|14775.4|14771.4|14770.8|14766.8|6
1655346120000|2022-06-16 02:22:00|14769.2|14765.2|14767.6|14763.6|14770.8|14766.8|14766.1|14762.1|3
1655346140000|2022-06-16 02:22:20|14766.1|14762.1|14767.6|14763.6|14767.6|14763.6|14766.1|14762.1|0
1655346160000|2022-06-16 02:22:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655346170000|2022-06-16 02:22:50|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|0
1655346190000|2022-06-16 02:23:10|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14761.4|14757.4|6
1655346200000|2022-06-16 02:23:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|0
1655346210000|2022-06-16 02:23:30|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|19
1655346220000|2022-06-16 02:23:40|||||||||1
1655346230000|2022-06-16 02:23:50|14755.1|14751.1|14752|14748|14755.1|14751.1|14752|14748|9
1655346240000|2022-06-16 02:24:00|14750.4|14746.4|14752|14748|14753.6|14749.6|14750.4|14746.4|3
1655346250000|2022-06-16 02:24:10|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14752|14748|0
1655346260000|2022-06-16 02:24:20|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|0
1655346270000|2022-06-16 02:24:30|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|1
1655346290000|2022-06-16 02:24:50|14752|14748|14755.1|14751.1|14756.7|14752.7|14752|14748|4
1655346300000|2022-06-16 02:25:00|14756.7|14752.7|14752|14748|14756.7|14752.7|14752|14748|7
1655346310000|2022-06-16 02:25:10|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14750.4|14746.4|10
1655346320000|2022-06-16 02:25:20|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|1
1655346330000|2022-06-16 02:25:30|14753.6|14749.6|14755.1|14751.1|14755.1|14751.1|14752|14748|6
1655346340000|2022-06-16 02:25:40|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|1
1655346350000|2022-06-16 02:25:50|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|1
1655346360000|2022-06-16 02:26:00|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|7
1655346370000|2022-06-16 02:26:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|5
1655346390000|2022-06-16 02:26:30|||||||||13
1655346400000|2022-06-16 02:26:40|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|15
1655346410000|2022-06-16 02:26:50|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|7
1655346420000|2022-06-16 02:27:00|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|3
1655346430000|2022-06-16 02:27:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|43
1655346440000|2022-06-16 02:27:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|6
1655346450000|2022-06-16 02:27:30|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|6
1655346460000|2022-06-16 02:27:40|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|12
1655346470000|2022-06-16 02:27:50|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|2
1655346480000|2022-06-16 02:28:00|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|11
1655346490000|2022-06-16 02:28:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|20
1655346500000|2022-06-16 02:28:20|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|2
1655346510000|2022-06-16 02:28:30|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|5
1655346530000|2022-06-16 02:28:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|0
1655346540000|2022-06-16 02:29:00|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14761.4|14757.4|1
1655346550000|2022-06-16 02:29:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655346560000|2022-06-16 02:29:20|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14761.4|14757.4|2
1655346570000|2022-06-16 02:29:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|0
1655346580000|2022-06-16 02:29:40|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|9
1655346590000|2022-06-16 02:29:50|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|0
1655346600000|2022-06-16 02:30:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|6
1655346610000|2022-06-16 02:30:10|||||||||28
1655346620000|2022-06-16 02:30:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|13
1655346640000|2022-06-16 02:30:40|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|7
1655346650000|2022-06-16 02:30:50|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|12
1655346660000|2022-06-16 02:31:00|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|12
1655346670000|2022-06-16 02:31:10|14759.8|14755.8|14764.5|14760.5|14764.5|14760.5|14759.8|14755.8|8
1655346680000|2022-06-16 02:31:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655346700000|2022-06-16 02:31:40|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|9
1655346710000|2022-06-16 02:31:50|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|4
1655346720000|2022-06-16 02:32:00|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|2
1655346730000|2022-06-16 02:32:10|14759.8|14755.8|14755.1|14751.1|14759.8|14755.8|14755.1|14751.1|1
1655346740000|2022-06-16 02:32:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655346750000|2022-06-16 02:32:30|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|1
1655346760000|2022-06-16 02:32:40|14759.8|14755.8|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|0
1655346770000|2022-06-16 02:32:50|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|0
1655346780000|2022-06-16 02:33:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|0
1655346830000|2022-06-16 02:33:50|14758.3|14754.3|14761.4|14757.4|14761.4|14757.4|14758.3|14754.3|3
1655346840000|2022-06-16 02:34:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|1
1655346850000|2022-06-16 02:34:10|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14758.3|14754.3|0
1655346860000|2022-06-16 02:34:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|5
1655346870000|2022-06-16 02:34:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|4
1655346880000|2022-06-16 02:34:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|2
1655346900000|2022-06-16 02:35:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|5
1655346910000|2022-06-16 02:35:10|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|9
1655346930000|2022-06-16 02:35:30|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|11
1655346940000|2022-06-16 02:35:40|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|0
1655346950000|2022-06-16 02:35:50|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|4
1655346960000|2022-06-16 02:36:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|0
1655346970000|2022-06-16 02:36:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|11
1655346980000|2022-06-16 02:36:20|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|4
1655346990000|2022-06-16 02:36:30|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|4
1655347000000|2022-06-16 02:36:40|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|8
1655347010000|2022-06-16 02:36:50|14756.7|14752.7|14755.1|14751.1|14756.7|14752.7|14755.1|14751.1|27
1655347020000|2022-06-16 02:37:00|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|1
1655347050000|2022-06-16 02:37:30|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|9
1655347070000|2022-06-16 02:37:50|14752|14748|14752|14748|14752|14748|14752|14748|8
1655347080000|2022-06-16 02:38:00|14753.6|14749.6|14752|14748|14753.6|14749.6|14752|14748|4
1655347100000|2022-06-16 02:38:20|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|1
1655347110000|2022-06-16 02:38:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|4
1655347120000|2022-06-16 02:38:40|14758.3|14754.3|14761.4|14757.4|14761.4|14757.4|14756.7|14752.7|14
1655347130000|2022-06-16 02:38:50|14762.9|14758.9|14764.5|14760.5|14764.5|14760.5|14753.6|14749.6|22
1655347140000|2022-06-16 02:39:00|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|0
1655347160000|2022-06-16 02:39:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|4
1655347170000|2022-06-16 02:39:30|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|6
1655347180000|2022-06-16 02:39:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|0
1655347190000|2022-06-16 02:39:50|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|0
1655347200000|2022-06-16 02:40:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|11
1655347210000|2022-06-16 02:40:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|9
1655347220000|2022-06-16 02:40:20|||||||||5
1655347230000|2022-06-16 02:40:30|||||||||5
1655347240000|2022-06-16 02:40:40|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|5
1655347250000|2022-06-16 02:40:50|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|1
1655347270000|2022-06-16 02:41:10|14772.3|14768.3|14777|14773|14777|14773|14772.3|14768.3|3
1655347280000|2022-06-16 02:41:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|1
1655347290000|2022-06-16 02:41:30|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|3
1655347300000|2022-06-16 02:41:40|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|2
1655347320000|2022-06-16 02:42:00|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|1
1655347330000|2022-06-16 02:42:10|||||||||1
1655347340000|2022-06-16 02:42:20|14777|14773|14777|14773|14777|14773|14777|14773|1
1655347350000|2022-06-16 02:42:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|0
1655347360000|2022-06-16 02:42:40|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|6
1655347380000|2022-06-16 02:43:00|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|2
1655347390000|2022-06-16 02:43:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|2
1655347400000|2022-06-16 02:43:20|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|7
1655347420000|2022-06-16 02:43:40|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|3
1655347430000|2022-06-16 02:43:50|14777|14773|14777|14773|14777|14773|14775.4|14771.4|2
1655347440000|2022-06-16 02:44:00|14775.4|14771.4|14780.1|14776.1|14780.1|14776.1|14775.4|14771.4|2
1655347450000|2022-06-16 02:44:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655347460000|2022-06-16 02:44:20|14777|14773|14777|14773|14777|14773|14775.4|14771.4|1
1655347470000|2022-06-16 02:44:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|0
1655347500000|2022-06-16 02:45:00|14773.9|14769.9|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|1
1655347510000|2022-06-16 02:45:10|14772.3|14768.3|14770.8|14766.8|14773.9|14769.9|14770.8|14766.8|0
1655347520000|2022-06-16 02:45:20|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14767.6|14763.6|0
1655347530000|2022-06-16 02:45:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655347550000|2022-06-16 02:45:50|||||||||1
1655347560000|2022-06-16 02:46:00|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|1
1655347580000|2022-06-16 02:46:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655347590000|2022-06-16 02:46:30|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|2
1655347620000|2022-06-16 02:47:00|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|1
1655347630000|2022-06-16 02:47:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655347690000|2022-06-16 02:48:10|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|3
1655347700000|2022-06-16 02:48:20|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|1
1655347710000|2022-06-16 02:48:30|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|0
1655347720000|2022-06-16 02:48:40|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|0
1655347730000|2022-06-16 02:48:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|0
1655347740000|2022-06-16 02:49:00|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|1
1655347750000|2022-06-16 02:49:10|14756.7|14752.7|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|1
1655347770000|2022-06-16 02:49:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|4
1655347780000|2022-06-16 02:49:40|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|0
1655347790000|2022-06-16 02:49:50|14759.8|14755.8|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|0
1655347820000|2022-06-16 02:50:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655347840000|2022-06-16 02:50:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|2
1655347850000|2022-06-16 02:50:50|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|2
1655347860000|2022-06-16 02:51:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655347880000|2022-06-16 02:51:20|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14767.6|14763.6|7
1655347890000|2022-06-16 02:51:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|0
1655347920000|2022-06-16 02:52:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|2
1655347930000|2022-06-16 02:52:10|14770.8|14766.8|14773.9|14769.9|14773.9|14769.9|14770.8|14766.8|2
1655347950000|2022-06-16 02:52:30|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|0
1655347960000|2022-06-16 02:52:40|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|0
1655347970000|2022-06-16 02:52:50|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|5
1655347980000|2022-06-16 02:53:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|0
1655347990000|2022-06-16 02:53:10|||||||||1
1655348010000|2022-06-16 02:53:30|14773.9|14769.9|14778.6|14774.6|14780.1|14776.1|14773.9|14769.9|7
1655348030000|2022-06-16 02:53:50|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|2
1655348040000|2022-06-16 02:54:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|1
1655348070000|2022-06-16 02:54:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|1
1655348080000|2022-06-16 02:54:40|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|2
1655348090000|2022-06-16 02:54:50|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|1
1655348110000|2022-06-16 02:55:10|14775.4|14771.4|14778.6|14774.6|14780.1|14776.1|14775.4|14771.4|14
1655348140000|2022-06-16 02:55:40|14777|14773|14777|14773|14777|14773|14777|14773|2
1655348150000|2022-06-16 02:55:50|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|34
1655348160000|2022-06-16 02:56:00|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|3
1655348170000|2022-06-16 02:56:10|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|2
1655348180000|2022-06-16 02:56:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655348190000|2022-06-16 02:56:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|21
1655348200000|2022-06-16 02:56:40|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|0
1655348210000|2022-06-16 02:56:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|1
1655348220000|2022-06-16 02:57:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655348250000|2022-06-16 02:57:30|14780.1|14776.1|14781.7|14777.7|14783.3|14779.3|14780.1|14776.1|13
1655348260000|2022-06-16 02:57:40|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|2
1655348280000|2022-06-16 02:58:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|1
1655348290000|2022-06-16 02:58:10|14778.6|14774.6|14777|14773|14778.6|14774.6|14775.4|14771.4|1
1655348300000|2022-06-16 02:58:20|14778.6|14774.6|14777|14773|14778.6|14774.6|14777|14773|0
1655348320000|2022-06-16 02:58:40|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|0
1655348350000|2022-06-16 02:59:10|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14770.8|14766.8|2
1655348360000|2022-06-16 02:59:20|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|1
1655348400000|2022-06-16 03:00:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|3
1655348430000|2022-06-16 03:00:30|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|3
1655348450000|2022-06-16 03:00:50|14773.9|14769.9|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|2
1655348460000|2022-06-16 03:01:00|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|2
1655348470000|2022-06-16 03:01:10|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|0
1655348480000|2022-06-16 03:01:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655348490000|2022-06-16 03:01:30|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|6
1655348510000|2022-06-16 03:01:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655348570000|2022-06-16 03:02:50|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|1
1655348590000|2022-06-16 03:03:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655348620000|2022-06-16 03:03:40|||||||||1
1655348630000|2022-06-16 03:03:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|13
1655348640000|2022-06-16 03:04:00|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|1
1655348660000|2022-06-16 03:04:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655348670000|2022-06-16 03:04:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|0
1655348680000|2022-06-16 03:04:40|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|0
1655348690000|2022-06-16 03:04:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655348700000|2022-06-16 03:05:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|8
1655348710000|2022-06-16 03:05:10|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655348720000|2022-06-16 03:05:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655348730000|2022-06-16 03:05:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655348770000|2022-06-16 03:06:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655348780000|2022-06-16 03:06:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|1
1655348810000|2022-06-16 03:06:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14
1655348820000|2022-06-16 03:07:00|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|4
1655348830000|2022-06-16 03:07:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|1
1655348840000|2022-06-16 03:07:20|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|5
1655348850000|2022-06-16 03:07:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655348860000|2022-06-16 03:07:40|||||||||1
1655348920000|2022-06-16 03:08:40|||||||||2
1655348930000|2022-06-16 03:08:50|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|6
1655348940000|2022-06-16 03:09:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|3
1655348950000|2022-06-16 03:09:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655348970000|2022-06-16 03:09:30|14794.2|14790.2|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|11
1655348980000|2022-06-16 03:09:40|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|10
1655348990000|2022-06-16 03:09:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|1
1655349000000|2022-06-16 03:10:00|||||||||1
1655349010000|2022-06-16 03:10:10|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|4
1655349020000|2022-06-16 03:10:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|5
1655349030000|2022-06-16 03:10:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|11
1655349040000|2022-06-16 03:10:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655349050000|2022-06-16 03:10:50|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|2
1655349060000|2022-06-16 03:11:00|||||||||1
1655349080000|2022-06-16 03:11:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|8
1655349090000|2022-06-16 03:11:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655349100000|2022-06-16 03:11:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655349130000|2022-06-16 03:12:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|1
1655349150000|2022-06-16 03:12:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655349180000|2022-06-16 03:13:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655349190000|2022-06-16 03:13:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|7
1655349220000|2022-06-16 03:13:40|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|9
1655349230000|2022-06-16 03:13:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|12
1655349250000|2022-06-16 03:14:10|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|13
1655349290000|2022-06-16 03:14:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655349300000|2022-06-16 03:15:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|7
1655349330000|2022-06-16 03:15:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|2
1655349340000|2022-06-16 03:15:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|3
1655349360000|2022-06-16 03:16:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|0
1655349370000|2022-06-16 03:16:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655349380000|2022-06-16 03:16:20|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655349390000|2022-06-16 03:16:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655349410000|2022-06-16 03:16:50|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655349420000|2022-06-16 03:17:00|||||||||5
1655349450000|2022-06-16 03:17:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655349460000|2022-06-16 03:17:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|3
1655349470000|2022-06-16 03:17:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|1
1655349480000|2022-06-16 03:18:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|0
1655349500000|2022-06-16 03:18:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|2
1655349510000|2022-06-16 03:18:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655349520000|2022-06-16 03:18:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655349560000|2022-06-16 03:19:20|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|0
1655349570000|2022-06-16 03:19:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655349600000|2022-06-16 03:20:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655349610000|2022-06-16 03:20:10|||||||||4
1655349620000|2022-06-16 03:20:20|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|8
1655349640000|2022-06-16 03:20:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655349650000|2022-06-16 03:20:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14789.5|14785.5|12
1655349660000|2022-06-16 03:21:00|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14795.8|14791.8|10
1655349680000|2022-06-16 03:21:20|||||||||27
1655349690000|2022-06-16 03:21:30|||||||||5
1655349700000|2022-06-16 03:21:40|||||||||9
1655349710000|2022-06-16 03:21:50|||||||||10
1655349720000|2022-06-16 03:22:00|||||||||1
1655349740000|2022-06-16 03:22:20|||||||||3
1655349760000|2022-06-16 03:22:40|||||||||6
1655349770000|2022-06-16 03:22:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655349780000|2022-06-16 03:23:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655349800000|2022-06-16 03:23:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|1
1655349810000|2022-06-16 03:23:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655349820000|2022-06-16 03:23:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655349840000|2022-06-16 03:24:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655349850000|2022-06-16 03:24:10|||||||||8
1655349860000|2022-06-16 03:24:20|||||||||10
1655349880000|2022-06-16 03:24:40|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|3
1655349920000|2022-06-16 03:25:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655349960000|2022-06-16 03:26:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655350000000|2022-06-16 03:26:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|5
1655350010000|2022-06-16 03:26:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655350090000|2022-06-16 03:28:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655350140000|2022-06-16 03:29:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|2
1655350200000|2022-06-16 03:30:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|3
1655350210000|2022-06-16 03:30:10|14787.9|14783.9|14783.3|14779.3|14787.9|14783.9|14783.3|14779.3|7
1655350220000|2022-06-16 03:30:20|14784.8|14780.8|14789.5|14785.5|14789.5|14785.5|14781.7|14777.7|6
1655350230000|2022-06-16 03:30:30|14791.1|14787.1|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|3
1655350240000|2022-06-16 03:30:40|14786.4|14782.4|14783.3|14779.3|14786.4|14782.4|14781.7|14777.7|11
1655350250000|2022-06-16 03:30:50|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14783.3|14779.3|5
1655350260000|2022-06-16 03:31:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655350280000|2022-06-16 03:31:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|3
1655350290000|2022-06-16 03:31:30|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|4
1655350300000|2022-06-16 03:31:40|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|2
1655350310000|2022-06-16 03:31:50|14787.9|14783.9|14792.6|14788.6|14792.6|14788.6|14787.9|14783.9|1
1655350320000|2022-06-16 03:32:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655350330000|2022-06-16 03:32:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|4
1655350360000|2022-06-16 03:32:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655350370000|2022-06-16 03:32:50|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|3
1655350380000|2022-06-16 03:33:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|2
1655350390000|2022-06-16 03:33:10|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|0
1655350400000|2022-06-16 03:33:20|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|4
1655350430000|2022-06-16 03:33:50|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|6
1655350440000|2022-06-16 03:34:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|7
1655350460000|2022-06-16 03:34:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655350470000|2022-06-16 03:34:30|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655350480000|2022-06-16 03:34:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655350490000|2022-06-16 03:34:50|14786.4|14782.4|14789.5|14785.5|14789.5|14785.5|14786.4|14782.4|3
1655350500000|2022-06-16 03:35:00|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|2
1655350510000|2022-06-16 03:35:10|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|1
1655350520000|2022-06-16 03:35:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|1
1655350530000|2022-06-16 03:35:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|6
1655350540000|2022-06-16 03:35:40|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14784.8|14780.8|2
1655350550000|2022-06-16 03:35:50|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|7
1655350560000|2022-06-16 03:36:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|12
1655350580000|2022-06-16 03:36:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|5
1655350590000|2022-06-16 03:36:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|3
1655350600000|2022-06-16 03:36:40|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|4
1655350620000|2022-06-16 03:37:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655350630000|2022-06-16 03:37:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|5
1655350640000|2022-06-16 03:37:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|4
1655350670000|2022-06-16 03:37:50|||||||||3
1655350690000|2022-06-16 03:38:10|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|14
1655350710000|2022-06-16 03:38:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|13
1655350750000|2022-06-16 03:39:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|2
1655350770000|2022-06-16 03:39:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|4
1655350780000|2022-06-16 03:39:40|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|1
1655350790000|2022-06-16 03:39:50|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|0
1655350800000|2022-06-16 03:40:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655350810000|2022-06-16 03:40:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|3
1655350820000|2022-06-16 03:40:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|8
1655350830000|2022-06-16 03:40:30|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|4
1655350850000|2022-06-16 03:40:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655350880000|2022-06-16 03:41:20|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|3
1655350890000|2022-06-16 03:41:30|14789.5|14785.5|14792.6|14788.6|14792.6|14788.6|14789.5|14785.5|1
1655350900000|2022-06-16 03:41:40|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|4
1655350910000|2022-06-16 03:41:50|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|0
1655350920000|2022-06-16 03:42:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655350930000|2022-06-16 03:42:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655350950000|2022-06-16 03:42:30|14791.1|14787.1|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|4
1655350980000|2022-06-16 03:43:00|14794.2|14790.2|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|6
1655350990000|2022-06-16 03:43:10|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|0
1655351000000|2022-06-16 03:43:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|21
1655351010000|2022-06-16 03:43:30|||||||||3
1655351020000|2022-06-16 03:43:40|||||||||4
1655351030000|2022-06-16 03:43:50|14802|14798|14805.1|14801.1|14805.1|14801.1|14802|14798|4
1655351040000|2022-06-16 03:44:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655351050000|2022-06-16 03:44:10|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|8
1655351060000|2022-06-16 03:44:20|14808.3|14804.3|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|1
1655351070000|2022-06-16 03:44:30|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655351080000|2022-06-16 03:44:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|3
1655351090000|2022-06-16 03:44:50|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|3
1655351100000|2022-06-16 03:45:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655351110000|2022-06-16 03:45:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655351120000|2022-06-16 03:45:20|14811.4|14807.4|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|4
1655351130000|2022-06-16 03:45:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|2
1655351150000|2022-06-16 03:45:50|||||||||2
1655351160000|2022-06-16 03:46:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|10
1655351180000|2022-06-16 03:46:20|14812.9|14808.9|14805.1|14801.1|14812.9|14808.9|14805.1|14801.1|9
1655351190000|2022-06-16 03:46:30|14803.6|14799.6|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|3
1655351200000|2022-06-16 03:46:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|4
1655351210000|2022-06-16 03:46:50|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14808.3|14804.3|1
1655351220000|2022-06-16 03:47:00|14806.7|14802.7|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|10
1655351230000|2022-06-16 03:47:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|17
1655351240000|2022-06-16 03:47:20|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|11
1655351250000|2022-06-16 03:47:30|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|4
1655351260000|2022-06-16 03:47:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|6
1655351270000|2022-06-16 03:47:50|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|1
1655351280000|2022-06-16 03:48:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14823.9|14819.9|5
1655351290000|2022-06-16 03:48:10|14827|14823|14823.9|14819.9|14827|14823|14823.9|14819.9|10
1655351300000|2022-06-16 03:48:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655351310000|2022-06-16 03:48:30|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|3
1655351320000|2022-06-16 03:48:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655351330000|2022-06-16 03:48:50|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|3
1655351340000|2022-06-16 03:49:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655351350000|2022-06-16 03:49:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655351360000|2022-06-16 03:49:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655351370000|2022-06-16 03:49:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655351380000|2022-06-16 03:49:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655351400000|2022-06-16 03:50:00|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655351430000|2022-06-16 03:50:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655351440000|2022-06-16 03:50:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|3
1655351450000|2022-06-16 03:50:50|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655351460000|2022-06-16 03:51:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|0
1655351470000|2022-06-16 03:51:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1655351480000|2022-06-16 03:51:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655351490000|2022-06-16 03:51:30|14819.2|14815.2|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|8
1655351500000|2022-06-16 03:51:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|2
1655351510000|2022-06-16 03:51:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655351520000|2022-06-16 03:52:00|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|2
1655351530000|2022-06-16 03:52:10|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655351540000|2022-06-16 03:52:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655351550000|2022-06-16 03:52:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|4
1655351560000|2022-06-16 03:52:40|||||||||8
1655351570000|2022-06-16 03:52:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655351580000|2022-06-16 03:53:00|14834.8|14830.8|14833.3|14829.3|14836.4|14832.4|14833.3|14829.3|10
1655351590000|2022-06-16 03:53:10|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1655351600000|2022-06-16 03:53:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|7
1655351610000|2022-06-16 03:53:30|14834.8|14830.8|14841.1|14837.1|14842.6|14838.6|14834.8|14830.8|10
1655351620000|2022-06-16 03:53:40|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|22
1655351630000|2022-06-16 03:53:50|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|4
1655351640000|2022-06-16 03:54:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|8
1655351650000|2022-06-16 03:54:10|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|3
1655351680000|2022-06-16 03:54:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|15
1655351690000|2022-06-16 03:54:50|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|3
1655351700000|2022-06-16 03:55:00|14847.3|14843.3|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|17
1655351710000|2022-06-16 03:55:10|14841.1|14837.1|14839.5|14835.5|14842.6|14838.6|14839.5|14835.5|11
1655351720000|2022-06-16 03:55:20|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|5
1655351730000|2022-06-16 03:55:30|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|8
1655351740000|2022-06-16 03:55:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|13
1655351750000|2022-06-16 03:55:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655351850000|2022-06-16 03:57:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655351860000|2022-06-16 03:57:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655351870000|2022-06-16 03:57:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655351890000|2022-06-16 03:58:10|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|3
1655351900000|2022-06-16 03:58:20|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655351910000|2022-06-16 03:58:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655351920000|2022-06-16 03:58:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|6
1655351930000|2022-06-16 03:58:50|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655351940000|2022-06-16 03:59:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655351960000|2022-06-16 03:59:20|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|1
1655351980000|2022-06-16 03:59:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655351990000|2022-06-16 03:59:50|||||||||10
1655352000000|2022-06-16 04:00:00|||||||||12
1655352040000|2022-06-16 04:00:40|14833.3|14829.3|14825.4|14821.4|14833.3|14829.3|14825.4|14821.4|7
1655352060000|2022-06-16 04:01:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|7
1655352070000|2022-06-16 04:01:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|3
1655352090000|2022-06-16 04:01:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655352110000|2022-06-16 04:01:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655352130000|2022-06-16 04:02:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655352140000|2022-06-16 04:02:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655352170000|2022-06-16 04:02:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655352180000|2022-06-16 04:03:00|||||||||4
1655352190000|2022-06-16 04:03:10|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|14
1655352230000|2022-06-16 04:03:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655352240000|2022-06-16 04:04:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655352270000|2022-06-16 04:04:30|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|4
1655352280000|2022-06-16 04:04:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655352300000|2022-06-16 04:05:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655352310000|2022-06-16 04:05:10|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|5
1655352320000|2022-06-16 04:05:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|2
1655352330000|2022-06-16 04:05:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655352340000|2022-06-16 04:05:40|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655352360000|2022-06-16 04:06:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655352370000|2022-06-16 04:06:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655352390000|2022-06-16 04:06:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655352410000|2022-06-16 04:06:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655352420000|2022-06-16 04:07:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655352440000|2022-06-16 04:07:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655352450000|2022-06-16 04:07:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655352500000|2022-06-16 04:08:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|7
1655352530000|2022-06-16 04:08:50|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1655352540000|2022-06-16 04:09:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655352550000|2022-06-16 04:09:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655352570000|2022-06-16 04:09:30|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655352620000|2022-06-16 04:10:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|9
1655352630000|2022-06-16 04:10:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655352660000|2022-06-16 04:11:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|1
1655352670000|2022-06-16 04:11:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|5
1655352690000|2022-06-16 04:11:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1655352700000|2022-06-16 04:11:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655352780000|2022-06-16 04:13:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655352790000|2022-06-16 04:13:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655352800000|2022-06-16 04:13:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655352810000|2022-06-16 04:13:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655352820000|2022-06-16 04:13:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655352830000|2022-06-16 04:13:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655352860000|2022-06-16 04:14:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|4
1655352870000|2022-06-16 04:14:30|||||||||3
1655352890000|2022-06-16 04:14:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655352910000|2022-06-16 04:15:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|4
1655352920000|2022-06-16 04:15:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655352930000|2022-06-16 04:15:30|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|6
1655352960000|2022-06-16 04:16:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|3
1655352980000|2022-06-16 04:16:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|0
1655353020000|2022-06-16 04:17:00|||||||||1
1655353040000|2022-06-16 04:17:20|14822.3|14818.3|14817.6|14813.6|14822.3|14818.3|14817.6|14813.6|8
1655353070000|2022-06-16 04:17:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655353080000|2022-06-16 04:18:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|4
1655353090000|2022-06-16 04:18:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655353100000|2022-06-16 04:18:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655353110000|2022-06-16 04:18:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655353140000|2022-06-16 04:19:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655353150000|2022-06-16 04:19:10|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|18
1655353160000|2022-06-16 04:19:20|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|16
1655353170000|2022-06-16 04:19:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|3
1655353180000|2022-06-16 04:19:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1655353190000|2022-06-16 04:19:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655353200000|2022-06-16 04:20:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655353220000|2022-06-16 04:20:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655353230000|2022-06-16 04:20:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655353240000|2022-06-16 04:20:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655353250000|2022-06-16 04:20:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655353270000|2022-06-16 04:21:10|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|5
1655353320000|2022-06-16 04:22:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|29
1655353330000|2022-06-16 04:22:10|||||||||8
1655353350000|2022-06-16 04:22:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|7
1655353370000|2022-06-16 04:22:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|2
1655353390000|2022-06-16 04:23:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|8
1655353400000|2022-06-16 04:23:20|||||||||1
1655353410000|2022-06-16 04:23:30|||||||||1
1655353420000|2022-06-16 04:23:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|3
1655353430000|2022-06-16 04:23:50|||||||||2
1655353440000|2022-06-16 04:24:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|17
1655353460000|2022-06-16 04:24:20|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|8
1655353470000|2022-06-16 04:24:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|4
1655353490000|2022-06-16 04:24:50|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|2
1655353500000|2022-06-16 04:25:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655353520000|2022-06-16 04:25:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655353530000|2022-06-16 04:25:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|8
1655353560000|2022-06-16 04:26:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|2
1655353610000|2022-06-16 04:26:50|14802|14798|14802|14798|14802|14798|14800.4|14796.4|5
1655353620000|2022-06-16 04:27:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655353630000|2022-06-16 04:27:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|8
1655353640000|2022-06-16 04:27:20|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|0
1655353650000|2022-06-16 04:27:30|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|1
1655353680000|2022-06-16 04:28:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655353740000|2022-06-16 04:29:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655353760000|2022-06-16 04:29:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655353800000|2022-06-16 04:30:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|5
1655353810000|2022-06-16 04:30:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655353820000|2022-06-16 04:30:20|14802|14798|14802|14798|14803.6|14799.6|14802|14798|2
1655353830000|2022-06-16 04:30:30|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655353840000|2022-06-16 04:30:40|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|2
1655353850000|2022-06-16 04:30:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655353860000|2022-06-16 04:31:00|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|7
1655353870000|2022-06-16 04:31:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|0
1655353880000|2022-06-16 04:31:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|6
1655353890000|2022-06-16 04:31:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|8
1655353900000|2022-06-16 04:31:40|||||||||2
1655353910000|2022-06-16 04:31:50|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|23
1655353920000|2022-06-16 04:32:00|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|5
1655353940000|2022-06-16 04:32:20|14803.6|14799.6|14808.3|14804.3|14808.3|14804.3|14803.6|14799.6|11
1655353950000|2022-06-16 04:32:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|5
1655353960000|2022-06-16 04:32:40|||||||||2
1655353990000|2022-06-16 04:33:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655354010000|2022-06-16 04:33:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655354020000|2022-06-16 04:33:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655354040000|2022-06-16 04:34:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655354050000|2022-06-16 04:34:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|1
1655354060000|2022-06-16 04:34:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655354070000|2022-06-16 04:34:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655354110000|2022-06-16 04:35:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655354170000|2022-06-16 04:36:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|3
1655354180000|2022-06-16 04:36:20|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655354190000|2022-06-16 04:36:30|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|2
1655354200000|2022-06-16 04:36:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655354210000|2022-06-16 04:36:50|||||||||1
1655354220000|2022-06-16 04:37:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1655354230000|2022-06-16 04:37:10|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|3
1655354240000|2022-06-16 04:37:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655354280000|2022-06-16 04:38:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655354360000|2022-06-16 04:39:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655354380000|2022-06-16 04:39:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655354430000|2022-06-16 04:40:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655354440000|2022-06-16 04:40:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655354450000|2022-06-16 04:40:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|1
1655354460000|2022-06-16 04:41:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655354470000|2022-06-16 04:41:10|||||||||2
1655354480000|2022-06-16 04:41:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1655354500000|2022-06-16 04:41:40|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|0
1655354530000|2022-06-16 04:42:10|||||||||2
1655354560000|2022-06-16 04:42:40|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|6
1655354570000|2022-06-16 04:42:50|||||||||6
1655354580000|2022-06-16 04:43:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|3
1655354610000|2022-06-16 04:43:30|||||||||1
1655354800000|2022-06-16 04:46:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655354810000|2022-06-16 04:46:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|4
1655354820000|2022-06-16 04:47:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655354850000|2022-06-16 04:47:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655354870000|2022-06-16 04:47:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|4
1655354880000|2022-06-16 04:48:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655354890000|2022-06-16 04:48:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655354920000|2022-06-16 04:48:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655354930000|2022-06-16 04:48:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655354940000|2022-06-16 04:49:00|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655354950000|2022-06-16 04:49:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655354990000|2022-06-16 04:49:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655355000000|2022-06-16 04:50:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655355010000|2022-06-16 04:50:10|14802|14798|14802|14798|14802|14798|14802|14798|0
1655355050000|2022-06-16 04:50:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655355080000|2022-06-16 04:51:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|3
1655355100000|2022-06-16 04:51:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655355110000|2022-06-16 04:51:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655355230000|2022-06-16 04:53:50|14802|14798|14805.1|14801.1|14805.1|14801.1|14802|14798|5
1655355240000|2022-06-16 04:54:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|0
1655355250000|2022-06-16 04:54:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655355260000|2022-06-16 04:54:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655355310000|2022-06-16 04:55:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655355330000|2022-06-16 04:55:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655355360000|2022-06-16 04:56:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655355380000|2022-06-16 04:56:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655355400000|2022-06-16 04:56:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655355420000|2022-06-16 04:57:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655355450000|2022-06-16 04:57:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655355460000|2022-06-16 04:57:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|3
1655355480000|2022-06-16 04:58:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655355540000|2022-06-16 04:59:00|14802|14798|14802|14798|14802|14798|14802|14798|2
1655355560000|2022-06-16 04:59:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|3
1655355590000|2022-06-16 04:59:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|4
1655355600000|2022-06-16 05:00:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655355610000|2022-06-16 05:00:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|10
1655355620000|2022-06-16 05:00:20|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|2
1655355630000|2022-06-16 05:00:30|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|2
1655355640000|2022-06-16 05:00:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|0
1655355650000|2022-06-16 05:00:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655355660000|2022-06-16 05:01:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|1
1655355680000|2022-06-16 05:01:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1655355690000|2022-06-16 05:01:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655355700000|2022-06-16 05:01:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1655355730000|2022-06-16 05:02:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|3
1655355750000|2022-06-16 05:02:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|0
1655355810000|2022-06-16 05:03:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655355820000|2022-06-16 05:03:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|1
1655355840000|2022-06-16 05:04:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1655355870000|2022-06-16 05:04:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|0
1655355880000|2022-06-16 05:04:40|||||||||1
1655355890000|2022-06-16 05:04:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655355910000|2022-06-16 05:05:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655355920000|2022-06-16 05:05:20|||||||||4
1655355930000|2022-06-16 05:05:30|||||||||11
1655355940000|2022-06-16 05:05:40|||||||||1
1655355960000|2022-06-16 05:06:00|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|16
1655355970000|2022-06-16 05:06:10|14802|14798|14802|14798|14803.6|14799.6|14800.4|14796.4|18
1655355980000|2022-06-16 05:06:20|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655355990000|2022-06-16 05:06:30|14802|14798|14802|14798|14802|14798|14802|14798|1
1655356000000|2022-06-16 05:06:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655356010000|2022-06-16 05:06:50|||||||||1
1655356020000|2022-06-16 05:07:00|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|4
1655356030000|2022-06-16 05:07:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655356040000|2022-06-16 05:07:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|5
1655356060000|2022-06-16 05:07:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655356080000|2022-06-16 05:08:00|14802|14798|14802|14798|14802|14798|14802|14798|2
1655356090000|2022-06-16 05:08:10|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1655356100000|2022-06-16 05:08:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|2
1655356120000|2022-06-16 05:08:40|14802|14798|14802|14798|14802|14798|14802|14798|0
1655356130000|2022-06-16 05:08:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655356140000|2022-06-16 05:09:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655356160000|2022-06-16 05:09:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655356170000|2022-06-16 05:09:30|14803.6|14799.6|14808.3|14804.3|14808.3|14804.3|14803.6|14799.6|0
1655356180000|2022-06-16 05:09:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655356190000|2022-06-16 05:09:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655356200000|2022-06-16 05:10:00|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655356210000|2022-06-16 05:10:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655356220000|2022-06-16 05:10:20|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655356230000|2022-06-16 05:10:30|14803.6|14799.6|14808.3|14804.3|14808.3|14804.3|14803.6|14799.6|1
1655356240000|2022-06-16 05:10:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655356250000|2022-06-16 05:10:50|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655356260000|2022-06-16 05:11:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655356270000|2022-06-16 05:11:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|2
1655356280000|2022-06-16 05:11:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655356290000|2022-06-16 05:11:30|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655356300000|2022-06-16 05:11:40|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655356320000|2022-06-16 05:12:00|||||||||1
1655356340000|2022-06-16 05:12:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655356350000|2022-06-16 05:12:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|3
1655356370000|2022-06-16 05:12:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655356390000|2022-06-16 05:13:10|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655356420000|2022-06-16 05:13:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655356430000|2022-06-16 05:13:50|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|1
1655356440000|2022-06-16 05:14:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|3
1655356470000|2022-06-16 05:14:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655356490000|2022-06-16 05:14:50|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|7
1655356500000|2022-06-16 05:15:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655356510000|2022-06-16 05:15:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655356520000|2022-06-16 05:15:20|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1655356530000|2022-06-16 05:15:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|4
1655356540000|2022-06-16 05:15:40|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1655356550000|2022-06-16 05:15:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655356560000|2022-06-16 05:16:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655356570000|2022-06-16 05:16:10|14822.3|14818.3|14814.5|14810.5|14822.3|14818.3|14812.9|14808.9|12
1655356580000|2022-06-16 05:16:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655356590000|2022-06-16 05:16:30|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14808.3|14804.3|2
1655356600000|2022-06-16 05:16:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|4
1655356610000|2022-06-16 05:16:50|14805.1|14801.1|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|14
1655356620000|2022-06-16 05:17:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655356630000|2022-06-16 05:17:10|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1655356660000|2022-06-16 05:17:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1655356670000|2022-06-16 05:17:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|2
1655356680000|2022-06-16 05:18:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|1
1655356690000|2022-06-16 05:18:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|2
1655356700000|2022-06-16 05:18:20|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|3
1655356710000|2022-06-16 05:18:30|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|4
1655356730000|2022-06-16 05:18:50|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|3
1655356740000|2022-06-16 05:19:00|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655356750000|2022-06-16 05:19:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655356790000|2022-06-16 05:19:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14802|14798|3
1655356800000|2022-06-16 05:20:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|3
1655356810000|2022-06-16 05:20:10|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655356830000|2022-06-16 05:20:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|4
1655356910000|2022-06-16 05:21:50|||||||||7
1655356920000|2022-06-16 05:22:00|14791.1|14787.1|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|49
1655356930000|2022-06-16 05:22:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|28
1655356940000|2022-06-16 05:22:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|12
1655356960000|2022-06-16 05:22:40|14802|14798|14802|14798|14802|14798|14800.4|14796.4|7
1655356980000|2022-06-16 05:23:00|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|0
1655356990000|2022-06-16 05:23:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655357010000|2022-06-16 05:23:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|4
1655357030000|2022-06-16 05:23:50|||||||||6
1655357040000|2022-06-16 05:24:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1655357050000|2022-06-16 05:24:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655357080000|2022-06-16 05:24:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655357090000|2022-06-16 05:24:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655357100000|2022-06-16 05:25:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655357110000|2022-06-16 05:25:10|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1655357130000|2022-06-16 05:25:30|14802|14798|14800.4|14796.4|14802|14798|14798.9|14794.9|2
1655357150000|2022-06-16 05:25:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655357160000|2022-06-16 05:26:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655357170000|2022-06-16 05:26:10|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|4
1655357180000|2022-06-16 05:26:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655357190000|2022-06-16 05:26:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655357200000|2022-06-16 05:26:40|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14794.2|14790.2|11
1655357210000|2022-06-16 05:26:50|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|1
1655357220000|2022-06-16 05:27:00|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14795.8|14791.8|2
1655357230000|2022-06-16 05:27:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|1
1655357240000|2022-06-16 05:27:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|6
1655357250000|2022-06-16 05:27:30|||||||||12
1655357260000|2022-06-16 05:27:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|3
1655357280000|2022-06-16 05:28:00|||||||||4
1655357290000|2022-06-16 05:28:10|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|2
1655357300000|2022-06-16 05:28:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|9
1655357310000|2022-06-16 05:28:30|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|28
1655357320000|2022-06-16 05:28:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655357340000|2022-06-16 05:29:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|16
1655357350000|2022-06-16 05:29:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|2
1655357360000|2022-06-16 05:29:20|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|0
1655357370000|2022-06-16 05:29:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655357390000|2022-06-16 05:29:50|||||||||3
1655357400000|2022-06-16 05:30:00|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|2
1655357410000|2022-06-16 05:30:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|2
1655357430000|2022-06-16 05:30:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|8
1655357440000|2022-06-16 05:30:40|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|2
1655357450000|2022-06-16 05:30:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|3
1655357460000|2022-06-16 05:31:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655357470000|2022-06-16 05:31:10|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|2
1655357480000|2022-06-16 05:31:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|0
1655357490000|2022-06-16 05:31:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655357500000|2022-06-16 05:31:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|5
1655357530000|2022-06-16 05:32:10|||||||||6
1655357550000|2022-06-16 05:32:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|21
1655357570000|2022-06-16 05:32:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|1
1655357610000|2022-06-16 05:33:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|22
1655357620000|2022-06-16 05:33:40|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|4
1655357630000|2022-06-16 05:33:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655357640000|2022-06-16 05:34:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655357650000|2022-06-16 05:34:10|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|4
1655357660000|2022-06-16 05:34:20|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|3
1655357680000|2022-06-16 05:34:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|0
1655357690000|2022-06-16 05:34:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|2
1655357700000|2022-06-16 05:35:00|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|1
1655357710000|2022-06-16 05:35:10|14781.7|14777.7|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|2
1655357720000|2022-06-16 05:35:20|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|11
1655357730000|2022-06-16 05:35:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655357740000|2022-06-16 05:35:40|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|0
1655357750000|2022-06-16 05:35:50|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|3
1655357760000|2022-06-16 05:36:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|18
1655357770000|2022-06-16 05:36:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|1
1655357800000|2022-06-16 05:36:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|8
1655357820000|2022-06-16 05:37:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|3
1655357830000|2022-06-16 05:37:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|2
1655357840000|2022-06-16 05:37:20|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|0
1655357850000|2022-06-16 05:37:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655357860000|2022-06-16 05:37:40|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|6
1655357870000|2022-06-16 05:37:50|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|3
1655357880000|2022-06-16 05:38:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|3
1655357910000|2022-06-16 05:38:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655357920000|2022-06-16 05:38:40|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|0
1655357930000|2022-06-16 05:38:50|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655357940000|2022-06-16 05:39:00|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1655357960000|2022-06-16 05:39:20|||||||||2
1655357970000|2022-06-16 05:39:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|0
1655357990000|2022-06-16 05:39:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655358020000|2022-06-16 05:40:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655358030000|2022-06-16 05:40:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655358040000|2022-06-16 05:40:40|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|0
1655358060000|2022-06-16 05:41:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655358070000|2022-06-16 05:41:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655358080000|2022-06-16 05:41:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|3
1655358090000|2022-06-16 05:41:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|2
1655358110000|2022-06-16 05:41:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655358150000|2022-06-16 05:42:30|||||||||1
1655358160000|2022-06-16 05:42:40|14787.9|14783.9|14783.3|14779.3|14787.9|14783.9|14783.3|14779.3|11
1655358170000|2022-06-16 05:42:50|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|7
1655358180000|2022-06-16 05:43:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|0
1655358190000|2022-06-16 05:43:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|0
1655358200000|2022-06-16 05:43:20|14787.9|14783.9|14794.2|14790.2|14794.2|14790.2|14786.4|14782.4|4
1655358210000|2022-06-16 05:43:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|0
1655358250000|2022-06-16 05:44:10|||||||||1
1655358270000|2022-06-16 05:44:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655358280000|2022-06-16 05:44:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|3
1655358310000|2022-06-16 05:45:10|14800.4|14796.4|14805.1|14801.1|14805.1|14801.1|14800.4|14796.4|0
1655358320000|2022-06-16 05:45:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655358330000|2022-06-16 05:45:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655358340000|2022-06-16 05:45:40|||||||||4
1655358350000|2022-06-16 05:45:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655358430000|2022-06-16 05:47:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655358440000|2022-06-16 05:47:20|14806.7|14802.7|14811.4|14807.4|14811.4|14807.4|14805.1|14801.1|13
1655358450000|2022-06-16 05:47:30|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655358460000|2022-06-16 05:47:40|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655358470000|2022-06-16 05:47:50|||||||||8
1655358480000|2022-06-16 05:48:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|24
1655358490000|2022-06-16 05:48:10|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655358510000|2022-06-16 05:48:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|8
1655358520000|2022-06-16 05:48:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|5
1655358580000|2022-06-16 05:49:40|14817.6|14813.6|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|35
1655358590000|2022-06-16 05:49:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|35
1655358610000|2022-06-16 05:50:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|8
1655358620000|2022-06-16 05:50:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655358630000|2022-06-16 05:50:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655358660000|2022-06-16 05:51:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|0
1655358670000|2022-06-16 05:51:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|6
1655358680000|2022-06-16 05:51:20|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655358690000|2022-06-16 05:51:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|2
1655358700000|2022-06-16 05:51:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|2
1655358710000|2022-06-16 05:51:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|4
1655358720000|2022-06-16 05:52:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|3
1655358730000|2022-06-16 05:52:10|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|12
1655358750000|2022-06-16 05:52:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1655358780000|2022-06-16 05:53:00|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|15
1655358790000|2022-06-16 05:53:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|2
1655358820000|2022-06-16 05:53:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|3
1655358830000|2022-06-16 05:53:50|14828.6|14824.6|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|14
1655358840000|2022-06-16 05:54:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655358850000|2022-06-16 05:54:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655358870000|2022-06-16 05:54:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655358880000|2022-06-16 05:54:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655358890000|2022-06-16 05:54:50|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|6
1655358900000|2022-06-16 05:55:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1655358910000|2022-06-16 05:55:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|1
1655358920000|2022-06-16 05:55:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|14
1655358930000|2022-06-16 05:55:30|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14839.5|14835.5|3
1655358940000|2022-06-16 05:55:40|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|0
1655358950000|2022-06-16 05:55:50|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655358960000|2022-06-16 05:56:00|14836.4|14832.4|14833.3|14829.3|14836.4|14832.4|14833.3|14829.3|0
1655358970000|2022-06-16 05:56:10|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|6
1655358980000|2022-06-16 05:56:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655358990000|2022-06-16 05:56:30|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|2
1655359000000|2022-06-16 05:56:40|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|3
1655359020000|2022-06-16 05:57:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|5
1655359030000|2022-06-16 05:57:10|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|22
1655359040000|2022-06-16 05:57:20|14830.1|14826.1|14831.7|14827.7|14833.3|14829.3|14830.1|14826.1|6
1655359060000|2022-06-16 05:57:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|4
1655359070000|2022-06-16 05:57:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655359080000|2022-06-16 05:58:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|18
1655359090000|2022-06-16 05:58:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|2
1655359100000|2022-06-16 05:58:20|14823.9|14819.9|14827|14823|14827|14823|14823.9|14819.9|6
1655359110000|2022-06-16 05:58:30|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|1
1655359120000|2022-06-16 05:58:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|2
1655359130000|2022-06-16 05:58:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655359140000|2022-06-16 05:59:00|14830.1|14826.1|14833.3|14829.3|14833.3|14829.3|14830.1|14826.1|0
1655359150000|2022-06-16 05:59:10|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655359160000|2022-06-16 05:59:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655359170000|2022-06-16 05:59:30|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|10
1655359180000|2022-06-16 05:59:40|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|2
1655359190000|2022-06-16 05:59:50|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14827|14823|4
1655359200000|2022-06-16 06:00:00|14831.7|14827.7|14819.2|14815.2|14831.7|14827.7|14819.2|14815.2|18
1655359210000|2022-06-16 06:00:10|14822.3|14818.3|14834.8|14830.8|14836.4|14832.4|14822.3|14818.3|17
1655359220000|2022-06-16 06:00:20|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14836.4|14832.4|16
1655359230000|2022-06-16 06:00:30|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1655359240000|2022-06-16 06:00:40|14839.5|14835.5|14836.4|14832.4|14839.5|14835.5|14836.4|14832.4|6
1655359250000|2022-06-16 06:00:50|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|1
1655359260000|2022-06-16 06:01:00|14841.1|14837.1|14850.4|14846.4|14850.4|14846.4|14841.1|14837.1|7
1655359270000|2022-06-16 06:01:10|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|7
1655359280000|2022-06-16 06:01:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14852|14848|15
1655359290000|2022-06-16 06:01:30|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|10
1655359300000|2022-06-16 06:01:40|14855.1|14851.1|14850.4|14846.4|14855.1|14851.1|14850.4|14846.4|2
1655359310000|2022-06-16 06:01:50|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|0
1655359320000|2022-06-16 06:02:00|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1655359330000|2022-06-16 06:02:10|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|3
1655359340000|2022-06-16 06:02:20|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|6
1655359350000|2022-06-16 06:02:30|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|3
1655359360000|2022-06-16 06:02:40|14856.7|14852.7|14852|14848|14856.7|14852.7|14852|14848|5
1655359370000|2022-06-16 06:02:50|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|3
1655359380000|2022-06-16 06:03:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14842.6|14838.6|7
1655359390000|2022-06-16 06:03:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|4
1655359400000|2022-06-16 06:03:20|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|4
1655359410000|2022-06-16 06:03:30|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|2
1655359420000|2022-06-16 06:03:40|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655359430000|2022-06-16 06:03:50|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|0
1655359440000|2022-06-16 06:04:00|14844.2|14840.2|14842.6|14838.6|14845.8|14841.8|14842.6|14838.6|5
1655359450000|2022-06-16 06:04:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655359460000|2022-06-16 06:04:20|||||||||3
1655359470000|2022-06-16 06:04:30|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|2
1655359480000|2022-06-16 06:04:40|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|3
1655359490000|2022-06-16 06:04:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|9
1655359500000|2022-06-16 06:05:00|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|6
1655359510000|2022-06-16 06:05:10|14830.1|14826.1|14833.3|14829.3|14833.3|14829.3|14830.1|14826.1|5
1655359520000|2022-06-16 06:05:20|14834.8|14830.8|14839.5|14835.5|14839.5|14835.5|14834.8|14830.8|5
1655359530000|2022-06-16 06:05:30|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|1
1655359540000|2022-06-16 06:05:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655359570000|2022-06-16 06:06:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655359580000|2022-06-16 06:06:20|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655359590000|2022-06-16 06:06:30|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|12
1655359600000|2022-06-16 06:06:40|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|9
1655359610000|2022-06-16 06:06:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655359630000|2022-06-16 06:07:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|14
1655359640000|2022-06-16 06:07:20|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|2
1655359650000|2022-06-16 06:07:30|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|1
1655359660000|2022-06-16 06:07:40|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|0
1655359670000|2022-06-16 06:07:50|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|0
1655359680000|2022-06-16 06:08:00|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14836.4|14832.4|1
1655359710000|2022-06-16 06:08:30|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|4
1655359730000|2022-06-16 06:08:50|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14836.4|14832.4|4
1655359740000|2022-06-16 06:09:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|2
1655359750000|2022-06-16 06:09:10|14844.2|14840.2|14848.9|14844.9|14848.9|14844.9|14844.2|14840.2|0
1655359760000|2022-06-16 06:09:20|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|8
1655359790000|2022-06-16 06:09:50|14850.4|14846.4|14852|14848|14853.6|14849.6|14850.4|14846.4|2
1655359800000|2022-06-16 06:10:00|14853.6|14849.6|14852|14848|14853.6|14849.6|14850.4|14846.4|0
1655359820000|2022-06-16 06:10:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|3
1655359830000|2022-06-16 06:10:30|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|0
1655359840000|2022-06-16 06:10:40|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|2
1655359850000|2022-06-16 06:10:50|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|2
1655359860000|2022-06-16 06:11:00|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|3
1655359880000|2022-06-16 06:11:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655359900000|2022-06-16 06:11:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|2
1655359910000|2022-06-16 06:11:50|14852|14848|14852|14848|14852|14848|14852|14848|1
1655359920000|2022-06-16 06:12:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14852|14848|4
1655359930000|2022-06-16 06:12:10|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655359940000|2022-06-16 06:12:20|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|3
1655359950000|2022-06-16 06:12:30|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|16
1655359960000|2022-06-16 06:12:40|14852|14848|14847.3|14843.3|14852|14848|14847.3|14843.3|4
1655359970000|2022-06-16 06:12:50|14848.9|14844.9|14845.8|14841.8|14848.9|14844.9|14844.2|14840.2|1
1655359980000|2022-06-16 06:13:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|5
1655359990000|2022-06-16 06:13:10|14848.9|14844.9|14856.7|14852.7|14856.7|14852.7|14848.9|14844.9|19
1655360000000|2022-06-16 06:13:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655360010000|2022-06-16 06:13:30|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|3
1655360020000|2022-06-16 06:13:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655360030000|2022-06-16 06:13:50|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655360040000|2022-06-16 06:14:00|14855.1|14851.1|14856.7|14852.7|14858.3|14854.3|14855.1|14851.1|7
1655360050000|2022-06-16 06:14:10|14858.3|14854.3|14853.6|14849.6|14858.3|14854.3|14853.6|14849.6|4
1655360060000|2022-06-16 06:14:20|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655360070000|2022-06-16 06:14:30|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14852|14848|1
1655360100000|2022-06-16 06:15:00|14855.1|14851.1|14856.7|14852.7|14858.3|14854.3|14855.1|14851.1|2
1655360110000|2022-06-16 06:15:10|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|6
1655360120000|2022-06-16 06:15:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|2
1655360130000|2022-06-16 06:15:30|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|12
1655360140000|2022-06-16 06:15:40|14852|14848|14852|14848|14852|14848|14850.4|14846.4|1
1655360150000|2022-06-16 06:15:50|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|0
1655360160000|2022-06-16 06:16:00|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14852|14848|4
1655360180000|2022-06-16 06:16:20|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655360190000|2022-06-16 06:16:30|14852|14848|14852|14848|14853.6|14849.6|14850.4|14846.4|3
1655360200000|2022-06-16 06:16:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|9
1655360210000|2022-06-16 06:16:50|14852|14848|14848.9|14844.9|14852|14848|14847.3|14843.3|3
1655360220000|2022-06-16 06:17:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|3
1655360230000|2022-06-16 06:17:10|14845.8|14841.8|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|9
1655360240000|2022-06-16 06:17:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|4
1655360250000|2022-06-16 06:17:30|14852|14848|14856.7|14852.7|14856.7|14852.7|14852|14848|1
1655360260000|2022-06-16 06:17:40|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|1
1655360270000|2022-06-16 06:17:50|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1655360280000|2022-06-16 06:18:00|14856.7|14852.7|14852|14848|14856.7|14852.7|14850.4|14846.4|6
1655360290000|2022-06-16 06:18:10|14853.6|14849.6|14848.9|14844.9|14853.6|14849.6|14847.3|14843.3|11
1655360300000|2022-06-16 06:18:20|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|4
1655360310000|2022-06-16 06:18:30|14848.9|14844.9|14852|14848|14852|14848|14848.9|14844.9|2
1655360320000|2022-06-16 06:18:40|14850.4|14846.4|14856.7|14852.7|14859.8|14855.8|14848.9|14844.9|4
1655360330000|2022-06-16 06:18:50|14858.3|14854.3|14866.1|14862.1|14866.1|14862.1|14858.3|14854.3|10
1655360340000|2022-06-16 06:19:00|14864.5|14860.5|14859.8|14855.8|14864.5|14860.5|14856.7|14852.7|10
1655360350000|2022-06-16 06:19:10|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|7
1655360360000|2022-06-16 06:19:20|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|5
1655360370000|2022-06-16 06:19:30|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|2
1655360380000|2022-06-16 06:19:40|14856.7|14852.7|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|2
1655360390000|2022-06-16 06:19:50|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|0
1655360400000|2022-06-16 06:20:00|14858.3|14854.3|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|0
1655360410000|2022-06-16 06:20:10|14853.6|14849.6|14847.3|14843.3|14853.6|14849.6|14847.3|14843.3|3
1655360420000|2022-06-16 06:20:20|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|27
1655360430000|2022-06-16 06:20:30|14847.3|14843.3|14839.5|14835.5|14847.3|14843.3|14839.5|14835.5|7
1655360440000|2022-06-16 06:20:40|14837.9|14833.9|14842.6|14838.6|14842.6|14838.6|14837.9|14833.9|4
1655360450000|2022-06-16 06:20:50|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14839.5|14835.5|0
1655360460000|2022-06-16 06:21:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|3
1655360470000|2022-06-16 06:21:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|6
1655360480000|2022-06-16 06:21:20|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|0
1655360490000|2022-06-16 06:21:30|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|4
1655360510000|2022-06-16 06:21:50|14839.5|14835.5|14841.1|14837.1|14844.2|14840.2|14839.5|14835.5|1
1655360520000|2022-06-16 06:22:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|6
1655360530000|2022-06-16 06:22:10|||||||||2
1655360540000|2022-06-16 06:22:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|6
1655360550000|2022-06-16 06:22:30|14841.1|14837.1|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|1
1655360560000|2022-06-16 06:22:40|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|3
1655360570000|2022-06-16 06:22:50|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|3
1655360580000|2022-06-16 06:23:00|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|5
1655360590000|2022-06-16 06:23:10|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655360600000|2022-06-16 06:23:20|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|10
1655360620000|2022-06-16 06:23:40|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|1
1655360630000|2022-06-16 06:23:50|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|2
1655360640000|2022-06-16 06:24:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|3
1655360660000|2022-06-16 06:24:20|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|5
1655360670000|2022-06-16 06:24:30|14839.5|14835.5|14834.8|14830.8|14839.5|14835.5|14834.8|14830.8|4
1655360690000|2022-06-16 06:24:50|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|2
1655360700000|2022-06-16 06:25:00|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14833.3|14829.3|6
1655360710000|2022-06-16 06:25:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655360720000|2022-06-16 06:25:20|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|13
1655360730000|2022-06-16 06:25:30|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655360740000|2022-06-16 06:25:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|4
1655360750000|2022-06-16 06:25:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|2
1655360760000|2022-06-16 06:26:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|1
1655360770000|2022-06-16 06:26:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|5
1655360780000|2022-06-16 06:26:20|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|5
1655360790000|2022-06-16 06:26:30|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|2
1655360800000|2022-06-16 06:26:40|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1655360820000|2022-06-16 06:27:00|14839.5|14835.5|14828.6|14824.6|14839.5|14835.5|14828.6|14824.6|10
1655360830000|2022-06-16 06:27:10|||||||||2
1655360840000|2022-06-16 06:27:20|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|7
1655360850000|2022-06-16 06:27:30|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|51
1655360860000|2022-06-16 06:27:40|||||||||1
1655360870000|2022-06-16 06:27:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|46
1655360880000|2022-06-16 06:28:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|21
1655360890000|2022-06-16 06:28:10|||||||||12
1655360900000|2022-06-16 06:28:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|2
1655360910000|2022-06-16 06:28:30|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|5
1655360920000|2022-06-16 06:28:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|9
1655360930000|2022-06-16 06:28:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655360940000|2022-06-16 06:29:00|14830.1|14826.1|14837.9|14833.9|14837.9|14833.9|14830.1|14826.1|22
1655360950000|2022-06-16 06:29:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|55
1655360960000|2022-06-16 06:29:20|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|18
1655360970000|2022-06-16 06:29:30|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|8
1655360980000|2022-06-16 06:29:40|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|19
1655360990000|2022-06-16 06:29:50|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|3
1655361000000|2022-06-16 06:30:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|24
1655361010000|2022-06-16 06:30:10|14833.3|14829.3|14825.4|14821.4|14833.3|14829.3|14825.4|14821.4|8
1655361020000|2022-06-16 06:30:20|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|10
1655361040000|2022-06-16 06:30:40|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|10
1655361050000|2022-06-16 06:30:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|4
1655361060000|2022-06-16 06:31:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|12
1655361070000|2022-06-16 06:31:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|8
1655361080000|2022-06-16 06:31:20|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655361090000|2022-06-16 06:31:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|20
1655361100000|2022-06-16 06:31:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|10
1655361110000|2022-06-16 06:31:50|14817.6|14813.6|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|8
1655361120000|2022-06-16 06:32:00|14814.5|14810.5|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|13
1655361130000|2022-06-16 06:32:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|3
1655361140000|2022-06-16 06:32:20|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|15
1655361150000|2022-06-16 06:32:30|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|15
1655361160000|2022-06-16 06:32:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1655361170000|2022-06-16 06:32:50|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|13
1655361180000|2022-06-16 06:33:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|22
1655361190000|2022-06-16 06:33:10|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14816.1|14812.1|4
1655361200000|2022-06-16 06:33:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|4
1655361210000|2022-06-16 06:33:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1655361220000|2022-06-16 06:33:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655361230000|2022-06-16 06:33:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|8
1655361240000|2022-06-16 06:34:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655361260000|2022-06-16 06:34:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|11
1655361270000|2022-06-16 06:34:30|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|3
1655361280000|2022-06-16 06:34:40|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|6
1655361290000|2022-06-16 06:34:50|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|2
1655361300000|2022-06-16 06:35:00|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|1
1655361310000|2022-06-16 06:35:10|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655361320000|2022-06-16 06:35:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655361330000|2022-06-16 06:35:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|6
1655361340000|2022-06-16 06:35:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655361350000|2022-06-16 06:35:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655361360000|2022-06-16 06:36:00|14825.4|14821.4|14827|14823|14827|14823|14822.3|14818.3|9
1655361370000|2022-06-16 06:36:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|7
1655361380000|2022-06-16 06:36:20|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|2
1655361390000|2022-06-16 06:36:30|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|0
1655361400000|2022-06-16 06:36:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|4
1655361410000|2022-06-16 06:36:50|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|6
1655361420000|2022-06-16 06:37:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655361430000|2022-06-16 06:37:10|14830.1|14826.1|14833.3|14829.3|14833.3|14829.3|14830.1|14826.1|12
1655361440000|2022-06-16 06:37:20|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14830.1|14826.1|2
1655361450000|2022-06-16 06:37:30|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14827|14823|5
1655361470000|2022-06-16 06:37:50|14827|14823|14827|14823|14828.6|14824.6|14827|14823|3
1655361480000|2022-06-16 06:38:00|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|7
1655361490000|2022-06-16 06:38:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|0
1655361500000|2022-06-16 06:38:20|||||||||2
1655361510000|2022-06-16 06:38:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|1
1655361520000|2022-06-16 06:38:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|18
1655361540000|2022-06-16 06:39:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|5
1655361550000|2022-06-16 06:39:10|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|5
1655361560000|2022-06-16 06:39:20|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|8
1655361570000|2022-06-16 06:39:30|14814.5|14810.5|14814.5|14810.5|14817.6|14813.6|14814.5|14810.5|13
1655361580000|2022-06-16 06:39:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|3
1655361590000|2022-06-16 06:39:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|10
1655361600000|2022-06-16 06:40:00|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|12
1655361610000|2022-06-16 06:40:10|||||||||4
1655361620000|2022-06-16 06:40:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|8
1655361630000|2022-06-16 06:40:30|||||||||8
1655361650000|2022-06-16 06:40:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1655361660000|2022-06-16 06:41:00|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|18
1655361670000|2022-06-16 06:41:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655361680000|2022-06-16 06:41:20|14820.8|14816.8|14814.5|14810.5|14820.8|14816.8|14814.5|14810.5|6
1655361690000|2022-06-16 06:41:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|2
1655361700000|2022-06-16 06:41:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|4
1655361710000|2022-06-16 06:41:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655361720000|2022-06-16 06:42:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655361730000|2022-06-16 06:42:10|14817.6|14813.6|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|6
1655361740000|2022-06-16 06:42:20|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|3
1655361750000|2022-06-16 06:42:30|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|2
1655361760000|2022-06-16 06:42:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|8
1655361770000|2022-06-16 06:42:50|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|4
1655361780000|2022-06-16 06:43:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|13
1655361790000|2022-06-16 06:43:10|14800.4|14796.4|14800.4|14796.4|14802|14798|14798.9|14794.9|10
1655361800000|2022-06-16 06:43:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|8
1655361810000|2022-06-16 06:43:30|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|9
1655361820000|2022-06-16 06:43:40|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|14
1655361830000|2022-06-16 06:43:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|6
1655361840000|2022-06-16 06:44:00|14791.1|14787.1|14781.7|14777.7|14791.1|14787.1|14781.7|14777.7|32
1655361850000|2022-06-16 06:44:10|14784.8|14780.8|14777|14773|14784.8|14780.8|14775.4|14771.4|26
1655361860000|2022-06-16 06:44:20|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|14
1655361870000|2022-06-16 06:44:30|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|22
1655361880000|2022-06-16 06:44:40|14777|14773|14772.3|14768.3|14778.6|14774.6|14772.3|14768.3|6
1655361890000|2022-06-16 06:44:50|14773.9|14769.9|14770.8|14766.8|14773.9|14769.9|14769.2|14765.2|5
1655361900000|2022-06-16 06:45:00|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|6
1655361910000|2022-06-16 06:45:10|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14770.8|14766.8|6
1655361920000|2022-06-16 06:45:20|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14770.8|14766.8|13
1655361930000|2022-06-16 06:45:30|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|36
1655361940000|2022-06-16 06:45:40|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14770.8|14766.8|20
1655361950000|2022-06-16 06:45:50|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|21
1655361960000|2022-06-16 06:46:00|14770.8|14766.8|14772.3|14768.3|14775.4|14771.4|14770.8|14766.8|28
1655361970000|2022-06-16 06:46:10|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|6
1655361980000|2022-06-16 06:46:20|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|0
1655361990000|2022-06-16 06:46:30|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|0
1655362000000|2022-06-16 06:46:40|14773.9|14769.9|14778.6|14774.6|14778.6|14774.6|14773.9|14769.9|2
1655362010000|2022-06-16 06:46:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|8
1655362020000|2022-06-16 06:47:00|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14770.8|14766.8|5
1655362030000|2022-06-16 06:47:10|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|4
1655362040000|2022-06-16 06:47:20|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|4
1655362050000|2022-06-16 06:47:30|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|5
1655362060000|2022-06-16 06:47:40|14773.9|14769.9|14777|14773|14778.6|14774.6|14773.9|14769.9|12
1655362070000|2022-06-16 06:47:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|3
1655362080000|2022-06-16 06:48:00|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|11
1655362090000|2022-06-16 06:48:10|||||||||2
1655362100000|2022-06-16 06:48:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|2
1655362110000|2022-06-16 06:48:30|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|4
1655362120000|2022-06-16 06:48:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|2
1655362130000|2022-06-16 06:48:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|4
1655362140000|2022-06-16 06:49:00|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14767.6|14763.6|5
1655362150000|2022-06-16 06:49:10|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|0
1655362160000|2022-06-16 06:49:20|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|6
1655362170000|2022-06-16 06:49:30|14767.6|14763.6|14764.5|14760.5|14767.6|14763.6|14764.5|14760.5|7
1655362180000|2022-06-16 06:49:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655362190000|2022-06-16 06:49:50|||||||||3
1655362200000|2022-06-16 06:50:00|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|20
1655362210000|2022-06-16 06:50:10|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|5
1655362220000|2022-06-16 06:50:20|14772.3|14768.3|14759.8|14755.8|14772.3|14768.3|14759.8|14755.8|17
1655362230000|2022-06-16 06:50:30|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|32
1655362240000|2022-06-16 06:50:40|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|8
1655362250000|2022-06-16 06:50:50|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|27
1655362260000|2022-06-16 06:51:00|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|4
1655362270000|2022-06-16 06:51:10|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|2
1655362280000|2022-06-16 06:51:20|14758.3|14754.3|14755.1|14751.1|14758.3|14754.3|14755.1|14751.1|13
1655362290000|2022-06-16 06:51:30|14756.7|14752.7|14761.4|14757.4|14762.9|14758.9|14756.7|14752.7|7
1655362300000|2022-06-16 06:51:40|14759.8|14755.8|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|5
1655362310000|2022-06-16 06:51:50|14759.8|14755.8|14755.1|14751.1|14759.8|14755.8|14755.1|14751.1|0
1655362320000|2022-06-16 06:52:00|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|2
1655362330000|2022-06-16 06:52:10|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|3
1655362340000|2022-06-16 06:52:20|14753.6|14749.6|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|3
1655362350000|2022-06-16 06:52:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14755.1|14751.1|1
1655362360000|2022-06-16 06:52:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|3
1655362370000|2022-06-16 06:52:50|14764.5|14760.5|14759.8|14755.8|14764.5|14760.5|14759.8|14755.8|12
1655362380000|2022-06-16 06:53:00|14758.3|14754.3|14759.8|14755.8|14761.4|14757.4|14758.3|14754.3|3
1655362390000|2022-06-16 06:53:10|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14758.3|14754.3|0
1655362400000|2022-06-16 06:53:20|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|1
1655362410000|2022-06-16 06:53:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|0
1655362440000|2022-06-16 06:54:00|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|8
1655362450000|2022-06-16 06:54:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|2
1655362460000|2022-06-16 06:54:20|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|2
1655362470000|2022-06-16 06:54:30|14761.4|14757.4|14750.4|14746.4|14761.4|14757.4|14750.4|14746.4|6
1655362480000|2022-06-16 06:54:40|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14747.3|14743.3|12
1655362490000|2022-06-16 06:54:50|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14748.9|14744.9|1
1655362500000|2022-06-16 06:55:00|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|7
1655362510000|2022-06-16 06:55:10|14756.7|14752.7|14752|14748|14756.7|14752.7|14750.4|14746.4|14
1655362520000|2022-06-16 06:55:20|14750.4|14746.4|14752|14748|14752|14748|14750.4|14746.4|13
1655362530000|2022-06-16 06:55:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|11
1655362540000|2022-06-16 06:55:40|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|2
1655362550000|2022-06-16 06:55:50|14750.4|14746.4|14752|14748|14753.6|14749.6|14750.4|14746.4|6
1655362560000|2022-06-16 06:56:00|14750.4|14746.4|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|2
1655362570000|2022-06-16 06:56:10|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|4
1655362580000|2022-06-16 06:56:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|4
1655362590000|2022-06-16 06:56:30|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|1
1655362600000|2022-06-16 06:56:40|14747.3|14743.3|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|7
1655362610000|2022-06-16 06:56:50|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|2
1655362620000|2022-06-16 06:57:00|||||||||2
1655362630000|2022-06-16 06:57:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|9
1655362640000|2022-06-16 06:57:20|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|4
1655362650000|2022-06-16 06:57:30|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|5
1655362670000|2022-06-16 06:57:50|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|9
1655362680000|2022-06-16 06:58:00|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|6
1655362690000|2022-06-16 06:58:10|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|0
1655362700000|2022-06-16 06:58:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|3
1655362710000|2022-06-16 06:58:30|14758.3|14754.3|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|17
1655362720000|2022-06-16 06:58:40|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|7
1655362730000|2022-06-16 06:58:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|2
1655362740000|2022-06-16 06:59:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|5
1655362750000|2022-06-16 06:59:10|14761.4|14757.4|14764.5|14760.5|14764.5|14760.5|14759.8|14755.8|0
1655362760000|2022-06-16 06:59:20|14762.9|14758.9|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|2
1655362770000|2022-06-16 06:59:30|14762.9|14758.9|14767.6|14763.6|14769.2|14765.2|14762.9|14758.9|7
1655362780000|2022-06-16 06:59:40|14766.1|14762.1|14769.2|14765.2|14770.8|14766.8|14766.1|14762.1|14
1655362790000|2022-06-16 06:59:50|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|2
1655362800000|2022-06-16 07:00:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|7
1655362810000|2022-06-16 07:00:10|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|13
1655362820000|2022-06-16 07:00:20|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|11
1655362830000|2022-06-16 07:00:30|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|13
1655362840000|2022-06-16 07:00:40|14767.6|14763.6|14764.5|14760.5|14767.6|14763.6|14762.9|14758.9|19
1655362850000|2022-06-16 07:00:50|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|19
1655362860000|2022-06-16 07:01:00|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14758.3|14754.3|15
1655362870000|2022-06-16 07:01:10|14759.8|14755.8|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|4
1655362880000|2022-06-16 07:01:20|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|12
1655362890000|2022-06-16 07:01:30|14745.8|14741.8|14741.1|14737.1|14745.8|14741.8|14741.1|14737.1|4
1655362900000|2022-06-16 07:01:40|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|1
1655362910000|2022-06-16 07:01:50|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|4
1655362920000|2022-06-16 07:02:00|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14745.8|14741.8|6
1655362930000|2022-06-16 07:02:10|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|1
1655362940000|2022-06-16 07:02:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|1
1655362950000|2022-06-16 07:02:30|14750.4|14746.4|14750.4|14746.4|14752|14748|14750.4|14746.4|3
1655362970000|2022-06-16 07:02:50|14752|14748|14747.3|14743.3|14753.6|14749.6|14745.8|14741.8|5
1655362980000|2022-06-16 07:03:00|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|4
1655362990000|2022-06-16 07:03:10|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|0
1655363000000|2022-06-16 07:03:20|14745.8|14741.8|14750.4|14746.4|14750.4|14746.4|14745.8|14741.8|4
1655363010000|2022-06-16 07:03:30|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|2
1655363020000|2022-06-16 07:03:40|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|2
1655363030000|2022-06-16 07:03:50|14742.6|14738.6|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|14
1655363040000|2022-06-16 07:04:00|14741.1|14737.1|14745.8|14741.8|14745.8|14741.8|14741.1|14737.1|8
1655363050000|2022-06-16 07:04:10|14744.2|14740.2|14752|14748|14752|14748|14744.2|14740.2|12
1655363060000|2022-06-16 07:04:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|10
1655363070000|2022-06-16 07:04:30|14748.9|14744.9|14744.2|14740.2|14748.9|14744.9|14744.2|14740.2|9
1655363080000|2022-06-16 07:04:40|14742.6|14738.6|14744.2|14740.2|14745.8|14741.8|14741.1|14737.1|7
1655363090000|2022-06-16 07:04:50|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|7
1655363100000|2022-06-16 07:05:00|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|7
1655363110000|2022-06-16 07:05:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|6
1655363120000|2022-06-16 07:05:20|14748.9|14744.9|14744.2|14740.2|14750.4|14746.4|14741.1|14737.1|9
1655363130000|2022-06-16 07:05:30|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|4
1655363140000|2022-06-16 07:05:40|14744.2|14740.2|14747.3|14743.3|14748.9|14744.9|14744.2|14740.2|25
1655363150000|2022-06-16 07:05:50|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|9
1655363160000|2022-06-16 07:06:00|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|35
1655363170000|2022-06-16 07:06:10|||||||||8
1655363180000|2022-06-16 07:06:20|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|29
1655363190000|2022-06-16 07:06:30|14752|14748|14752|14748|14752|14748|14750.4|14746.4|1
1655363200000|2022-06-16 07:06:40|14753.6|14749.6|14744.2|14740.2|14753.6|14749.6|14744.2|14740.2|35
1655363220000|2022-06-16 07:07:00|14747.3|14743.3|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|18
1655363230000|2022-06-16 07:07:10|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|7
1655363240000|2022-06-16 07:07:20|14748.9|14744.9|14750.4|14746.4|14753.6|14749.6|14748.9|14744.9|17
1655363250000|2022-06-16 07:07:30|14752|14748|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|2
1655363260000|2022-06-16 07:07:40|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|1
1655363270000|2022-06-16 07:07:50|14755.1|14751.1|14750.4|14746.4|14755.1|14751.1|14750.4|14746.4|6
1655363280000|2022-06-16 07:08:00|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14752|14748|8
1655363290000|2022-06-16 07:08:10|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|4
1655363300000|2022-06-16 07:08:20|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|17
1655363310000|2022-06-16 07:08:30|||||||||10
1655363320000|2022-06-16 07:08:40|||||||||3
1655363330000|2022-06-16 07:08:50|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|34
1655363340000|2022-06-16 07:09:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|10
1655363350000|2022-06-16 07:09:10|14767.6|14763.6|14772.3|14768.3|14772.3|14768.3|14767.6|14763.6|3
1655363360000|2022-06-16 07:09:20|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14766.1|14762.1|10
1655363370000|2022-06-16 07:09:30|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|12
1655363380000|2022-06-16 07:09:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|8
1655363390000|2022-06-16 07:09:50|14775.4|14771.4|14775.4|14771.4|14778.6|14774.6|14772.3|14768.3|14
1655363400000|2022-06-16 07:10:00|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14769.2|14765.2|9
1655363410000|2022-06-16 07:10:10|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|9
1655363420000|2022-06-16 07:10:20|14767.6|14763.6|14762.9|14758.9|14767.6|14763.6|14762.9|14758.9|70
1655363430000|2022-06-16 07:10:30|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|12
1655363440000|2022-06-16 07:10:40|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|17
1655363450000|2022-06-16 07:10:50|14766.1|14762.1|14756.7|14752.7|14766.1|14762.1|14756.7|14752.7|80
1655363460000|2022-06-16 07:11:00|14759.8|14755.8|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|38
1655363470000|2022-06-16 07:11:10|14762.9|14758.9|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|8
1655363480000|2022-06-16 07:11:20|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|17
1655363490000|2022-06-16 07:11:30|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|7
1655363500000|2022-06-16 07:11:40|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|28
1655363510000|2022-06-16 07:11:50|||||||||3
1655363520000|2022-06-16 07:12:00|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|50
1655363530000|2022-06-16 07:12:10|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|7
1655363540000|2022-06-16 07:12:20|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|3
1655363550000|2022-06-16 07:12:30|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|43
1655363560000|2022-06-16 07:12:40|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|20
1655363570000|2022-06-16 07:12:50|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|29
1655363580000|2022-06-16 07:13:00|14761.4|14757.4|14756.7|14752.7|14761.4|14757.4|14755.1|14751.1|13
1655363590000|2022-06-16 07:13:10|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|39
1655363600000|2022-06-16 07:13:20|14767.6|14763.6|14772.3|14768.3|14772.3|14768.3|14767.6|14763.6|14
1655363610000|2022-06-16 07:13:30|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|1
1655363620000|2022-06-16 07:13:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|13
1655363630000|2022-06-16 07:13:50|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|10
1655363640000|2022-06-16 07:14:00|14775.4|14771.4|14769.2|14765.2|14778.6|14774.6|14766.1|14762.1|30
1655363650000|2022-06-16 07:14:10|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|5
1655363660000|2022-06-16 07:14:20|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|0
1655363670000|2022-06-16 07:14:30|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|2
1655363680000|2022-06-16 07:14:40|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|2
1655363690000|2022-06-16 07:14:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|4
1655363700000|2022-06-16 07:15:00|||||||||21
1655363710000|2022-06-16 07:15:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|7
1655363720000|2022-06-16 07:15:20|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|10
1655363730000|2022-06-16 07:15:30|14756.7|14752.7|14752|14748|14756.7|14752.7|14752|14748|24
1655363740000|2022-06-16 07:15:40|14753.6|14749.6|14744.2|14740.2|14753.6|14749.6|14744.2|14740.2|18
1655363750000|2022-06-16 07:15:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|13
1655363760000|2022-06-16 07:16:00|14742.6|14738.6|14748.9|14744.9|14748.9|14744.9|14742.6|14738.6|14
1655363770000|2022-06-16 07:16:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|2
1655363780000|2022-06-16 07:16:20|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|22
1655363790000|2022-06-16 07:16:30|14741.1|14737.1|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|17
1655363800000|2022-06-16 07:16:40|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|3
1655363810000|2022-06-16 07:16:50|14742.6|14738.6|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|23
1655363820000|2022-06-16 07:17:00|14745.8|14741.8|14742.6|14738.6|14747.3|14743.3|14741.1|14737.1|8
1655363830000|2022-06-16 07:17:10|14741.1|14737.1|14742.6|14738.6|14744.2|14740.2|14741.1|14737.1|2
1655363840000|2022-06-16 07:17:20|14741.1|14737.1|14734.8|14730.8|14742.6|14738.6|14734.8|14730.8|18
1655363850000|2022-06-16 07:17:30|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|2
1655363860000|2022-06-16 07:17:40|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|6
1655363870000|2022-06-16 07:17:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|2
1655363880000|2022-06-16 07:18:00|14748.9|14744.9|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|15
1655363890000|2022-06-16 07:18:10|14752|14748|14752|14748|14753.6|14749.6|14752|14748|1
1655363900000|2022-06-16 07:18:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|4
1655363910000|2022-06-16 07:18:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|2
1655363920000|2022-06-16 07:18:40|14750.4|14746.4|14750.4|14746.4|14752|14748|14750.4|14746.4|2
1655363930000|2022-06-16 07:18:50|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|0
1655363940000|2022-06-16 07:19:00|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|5
1655363950000|2022-06-16 07:19:10|14750.4|14746.4|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|0
1655363960000|2022-06-16 07:19:20|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|3
1655363970000|2022-06-16 07:19:30|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|8
1655363980000|2022-06-16 07:19:40|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|11
1655363990000|2022-06-16 07:19:50|||||||||1
1655364000000|2022-06-16 07:20:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|0
1655364010000|2022-06-16 07:20:10|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|11
1655364020000|2022-06-16 07:20:20|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|6
1655364030000|2022-06-16 07:20:30|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|4
1655364040000|2022-06-16 07:20:40|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|1
1655364050000|2022-06-16 07:20:50|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|6
1655364060000|2022-06-16 07:21:00|14736.4|14732.4|14739.5|14735.5|14739.5|14735.5|14736.4|14732.4|2
1655364070000|2022-06-16 07:21:10|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14734.8|14730.8|19
1655364090000|2022-06-16 07:21:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|2
1655364100000|2022-06-16 07:21:40|14734.8|14730.8|14741.1|14737.1|14741.1|14737.1|14731.7|14727.7|14
1655364110000|2022-06-16 07:21:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|8
1655364120000|2022-06-16 07:22:00|14745.8|14741.8|14750.4|14746.4|14753.6|14749.6|14745.8|14741.8|4
1655364130000|2022-06-16 07:22:10|14753.6|14749.6|14752|14748|14753.6|14749.6|14750.4|14746.4|3
1655364140000|2022-06-16 07:22:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|4
1655364150000|2022-06-16 07:22:30|14752|14748|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|0
1655364160000|2022-06-16 07:22:40|14750.4|14746.4|14750.4|14746.4|14752|14748|14747.3|14743.3|7
1655364170000|2022-06-16 07:22:50|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|4
1655364180000|2022-06-16 07:23:00|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|1
1655364190000|2022-06-16 07:23:10|14752|14748|14752|14748|14753.6|14749.6|14750.4|14746.4|0
1655364200000|2022-06-16 07:23:20|14750.4|14746.4|14758.3|14754.3|14758.3|14754.3|14747.3|14743.3|7
1655364210000|2022-06-16 07:23:30|14756.7|14752.7|14762.9|14758.9|14762.9|14758.9|14753.6|14749.6|22
1655364250000|2022-06-16 07:24:10|14759.8|14755.8|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|7
1655364260000|2022-06-16 07:24:20|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|5
1655364270000|2022-06-16 07:24:30|14755.1|14751.1|14756.7|14752.7|14758.3|14754.3|14753.6|14749.6|6
1655364280000|2022-06-16 07:24:40|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|4
1655364290000|2022-06-16 07:24:50|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|1
1655364300000|2022-06-16 07:25:00|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|2
1655364310000|2022-06-16 07:25:10|14755.1|14751.1|14758.3|14754.3|14758.3|14754.3|14755.1|14751.1|1
1655364320000|2022-06-16 07:25:20|14756.7|14752.7|14769.2|14765.2|14769.2|14765.2|14756.7|14752.7|8
1655364330000|2022-06-16 07:25:30|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|8
1655364340000|2022-06-16 07:25:40|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|3
1655364350000|2022-06-16 07:25:50|14764.5|14760.5|14766.1|14762.1|14769.2|14765.2|14764.5|14760.5|5
1655364360000|2022-06-16 07:26:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|3
1655364370000|2022-06-16 07:26:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|16
1655364380000|2022-06-16 07:26:20|14767.6|14763.6|14769.2|14765.2|14772.3|14768.3|14767.6|14763.6|8
1655364390000|2022-06-16 07:26:30|14770.8|14766.8|14778.6|14774.6|14778.6|14774.6|14769.2|14765.2|19
1655364400000|2022-06-16 07:26:40|14777|14773|14770.8|14766.8|14777|14773|14769.2|14765.2|4
1655364410000|2022-06-16 07:26:50|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|2
1655364420000|2022-06-16 07:27:00|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|2
1655364430000|2022-06-16 07:27:10|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14766.1|14762.1|9
1655364440000|2022-06-16 07:27:20|14767.6|14763.6|14772.3|14768.3|14775.4|14771.4|14767.6|14763.6|8
1655364450000|2022-06-16 07:27:30|14775.4|14771.4|14777|14773|14778.6|14774.6|14775.4|14771.4|17
1655364460000|2022-06-16 07:27:40|14775.4|14771.4|14773.9|14769.9|14777|14773|14773.9|14769.9|2
1655364470000|2022-06-16 07:27:50|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|7
1655364480000|2022-06-16 07:28:00|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|3
1655364490000|2022-06-16 07:28:10|14772.3|14768.3|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|5
1655364500000|2022-06-16 07:28:20|14772.3|14768.3|14775.4|14771.4|14777|14773|14772.3|14768.3|4
1655364510000|2022-06-16 07:28:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|3
1655364520000|2022-06-16 07:28:40|14780.1|14776.1|14777|14773|14780.1|14776.1|14775.4|14771.4|4
1655364530000|2022-06-16 07:28:50|14775.4|14771.4|14777|14773|14777|14773|14775.4|14771.4|2
1655364540000|2022-06-16 07:29:00|14778.6|14774.6|14773.9|14769.9|14778.6|14774.6|14773.9|14769.9|6
1655364550000|2022-06-16 07:29:10|14772.3|14768.3|14781.7|14777.7|14781.7|14777.7|14772.3|14768.3|8
1655364560000|2022-06-16 07:29:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|3
1655364570000|2022-06-16 07:29:30|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|12
1655364580000|2022-06-16 07:29:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|2
1655364590000|2022-06-16 07:29:50|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|18
1655364600000|2022-06-16 07:30:00|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|10
1655364610000|2022-06-16 07:30:10|14783.3|14779.3|14778.6|14774.6|14783.3|14779.3|14778.6|14774.6|13
1655364620000|2022-06-16 07:30:20|14777|14773|14770.8|14766.8|14777|14773|14766.1|14762.1|26
1655364630000|2022-06-16 07:30:30|14766.1|14762.1|14767.6|14763.6|14769.2|14765.2|14759.8|14755.8|22
1655364640000|2022-06-16 07:30:40|14769.2|14765.2|14769.2|14765.2|14773.9|14769.9|14766.1|14762.1|24
1655364650000|2022-06-16 07:30:50|14766.1|14762.1|14761.4|14757.4|14767.6|14763.6|14761.4|14757.4|18
1655364660000|2022-06-16 07:31:00|14759.8|14755.8|14762.9|14758.9|14767.6|14763.6|14759.8|14755.8|26
1655364670000|2022-06-16 07:31:10|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14761.4|14757.4|5
1655364680000|2022-06-16 07:31:20|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|11
1655364690000|2022-06-16 07:31:30|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14753.6|14749.6|18
1655364700000|2022-06-16 07:31:40|14756.7|14752.7|14758.3|14754.3|14762.9|14758.9|14756.7|14752.7|5
1655364710000|2022-06-16 07:31:50|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|9
1655364720000|2022-06-16 07:32:00|14758.3|14754.3|14755.1|14751.1|14759.8|14755.8|14753.6|14749.6|9
1655364730000|2022-06-16 07:32:10|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14755.1|14751.1|9
1655364740000|2022-06-16 07:32:20|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|10
1655364750000|2022-06-16 07:32:30|14761.4|14757.4|14769.2|14765.2|14769.2|14765.2|14759.8|14755.8|11
1655364760000|2022-06-16 07:32:40|14767.6|14763.6|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|10
1655364770000|2022-06-16 07:32:50|14767.6|14763.6|14759.8|14755.8|14767.6|14763.6|14759.8|14755.8|6
1655364780000|2022-06-16 07:33:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|17
1655364790000|2022-06-16 07:33:10|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|10
1655364800000|2022-06-16 07:33:20|14756.7|14752.7|14748.9|14744.9|14759.8|14755.8|14748.9|14744.9|9
1655364810000|2022-06-16 07:33:30|14750.4|14746.4|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|5
1655364820000|2022-06-16 07:33:40|14742.6|14738.6|14734.8|14730.8|14742.6|14738.6|14731.7|14727.7|16
1655364830000|2022-06-16 07:33:50|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|14
1655364840000|2022-06-16 07:34:00|14730.1|14726.1|14719.2|14715.2|14731.7|14727.7|14719.2|14715.2|65
1655364850000|2022-06-16 07:34:10|14720.8|14716.8|14712.9|14708.9|14720.8|14716.8|14712.9|14708.9|40
1655364860000|2022-06-16 07:34:20|14709.8|14705.8|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|28
1655364870000|2022-06-16 07:34:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14708.3|14704.3|6
1655364880000|2022-06-16 07:34:40|14706.7|14702.7|14700.4|14696.4|14706.7|14702.7|14698.9|14694.9|16
1655364890000|2022-06-16 07:34:50|14702|14698|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|21
1655364900000|2022-06-16 07:35:00|14698.9|14694.9|14703.6|14699.6|14706.7|14702.7|14697.3|14693.3|25
1655364910000|2022-06-16 07:35:10|14705.1|14701.1|14694.2|14690.2|14705.1|14701.1|14694.2|14690.2|26
1655364920000|2022-06-16 07:35:20|14692.6|14688.6|14681.7|14677.7|14694.2|14690.2|14678.6|14674.6|32
1655364930000|2022-06-16 07:35:30|14678.6|14674.6|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|51
1655364940000|2022-06-16 07:35:40|14678.6|14674.6|14695.8|14691.8|14702|14698|14678.6|14674.6|49
1655364950000|2022-06-16 07:35:50|14697.3|14693.3|14712.9|14708.9|14712.9|14708.9|14697.3|14693.3|76
1655364960000|2022-06-16 07:36:00|14711.4|14707.4|14702|14698|14716.1|14712.1|14702|14698|19
1655364970000|2022-06-16 07:36:10|14703.6|14699.6|14697.3|14693.3|14706.7|14702.7|14697.3|14693.3|11
1655364980000|2022-06-16 07:36:20|14695.8|14691.8|14703.6|14699.6|14706.7|14702.7|14694.2|14690.2|12
1655364990000|2022-06-16 07:36:30|14702|14698|14700.4|14696.4|14703.6|14699.6|14698.9|14694.9|5
1655365000000|2022-06-16 07:36:40|14698.9|14694.9|14706.7|14702.7|14706.7|14702.7|14698.9|14694.9|9
1655365010000|2022-06-16 07:36:50|14708.3|14704.3|14700.4|14696.4|14708.3|14704.3|14697.3|14693.3|15
1655365020000|2022-06-16 07:37:00|14702|14698|14697.3|14693.3|14703.6|14699.6|14695.8|14691.8|6
1655365030000|2022-06-16 07:37:10|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14695.8|14691.8|8
1655365040000|2022-06-16 07:37:20|14700.4|14696.4|14709.8|14705.8|14711.4|14707.4|14700.4|14696.4|15
1655365050000|2022-06-16 07:37:30|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|3
1655365060000|2022-06-16 07:37:40|14709.8|14705.8|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|1
1655365070000|2022-06-16 07:37:50|14711.4|14707.4|14714.5|14710.5|14716.1|14712.1|14711.4|14707.4|20
1655365080000|2022-06-16 07:38:00|14712.9|14708.9|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|18
1655365090000|2022-06-16 07:38:10|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14714.5|14710.5|5
1655365100000|2022-06-16 07:38:20|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|14
1655365110000|2022-06-16 07:38:30|14717.6|14713.6|14709.8|14705.8|14717.6|14713.6|14709.8|14705.8|12
1655365120000|2022-06-16 07:38:40|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|9
1655365130000|2022-06-16 07:38:50|14717.6|14713.6|14702|14698|14719.2|14715.2|14700.4|14696.4|30
1655365140000|2022-06-16 07:39:00|14700.4|14696.4|14703.6|14699.6|14708.3|14704.3|14698.9|14694.9|13
1655365150000|2022-06-16 07:39:10|14702|14698|14705.1|14701.1|14706.7|14702.7|14700.4|14696.4|8
1655365160000|2022-06-16 07:39:20|14703.6|14699.6|14698.9|14694.9|14705.1|14701.1|14698.9|14694.9|8
1655365170000|2022-06-16 07:39:30|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|6
1655365180000|2022-06-16 07:39:40|14692.6|14688.6|14697.3|14693.3|14700.4|14696.4|14691.1|14687.1|6
1655365190000|2022-06-16 07:39:50|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14695.8|14691.8|8
1655365200000|2022-06-16 07:40:00|14702|14698|14706.7|14702.7|14709.8|14705.8|14700.4|14696.4|21
1655365210000|2022-06-16 07:40:10|14705.1|14701.1|14702|14698|14706.7|14702.7|14700.4|14696.4|4
1655365220000|2022-06-16 07:40:20|14700.4|14696.4|14703.6|14699.6|14705.1|14701.1|14700.4|14696.4|4
1655365230000|2022-06-16 07:40:30|14705.1|14701.1|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|5
1655365240000|2022-06-16 07:40:40|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14700.4|14696.4|13
1655365250000|2022-06-16 07:40:50|14702|14698|14697.3|14693.3|14702|14698|14697.3|14693.3|6
1655365260000|2022-06-16 07:41:00|14695.8|14691.8|14700.4|14696.4|14700.4|14696.4|14695.8|14691.8|5
1655365270000|2022-06-16 07:41:10|14702|14698|14698.9|14694.9|14703.6|14699.6|14697.3|14693.3|0
1655365280000|2022-06-16 07:41:20|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|2
1655365290000|2022-06-16 07:41:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|2
1655365300000|2022-06-16 07:41:40|14695.8|14691.8|14697.3|14693.3|14698.9|14694.9|14694.2|14690.2|3
1655365310000|2022-06-16 07:41:50|14700.4|14696.4|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|8
1655365320000|2022-06-16 07:42:00|14705.1|14701.1|14706.7|14702.7|14708.3|14704.3|14703.6|14699.6|2
1655365330000|2022-06-16 07:42:10|14705.1|14701.1|14712.9|14708.9|14712.9|14708.9|14703.6|14699.6|6
1655365340000|2022-06-16 07:42:20|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14708.3|14704.3|12
1655365350000|2022-06-16 07:42:30|14708.3|14704.3|14703.6|14699.6|14708.3|14704.3|14697.3|14693.3|15
1655365360000|2022-06-16 07:42:40|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|2
1655365370000|2022-06-16 07:42:50|14702|14698|14709.8|14705.8|14709.8|14705.8|14700.4|14696.4|21
1655365380000|2022-06-16 07:43:00|14708.3|14704.3|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|9
1655365390000|2022-06-16 07:43:10|14709.8|14705.8|14700.4|14696.4|14709.8|14705.8|14700.4|14696.4|1
1655365400000|2022-06-16 07:43:20|14698.9|14694.9|14700.4|14696.4|14702|14698|14698.9|14694.9|1
1655365410000|2022-06-16 07:43:30|14702|14698|14703.6|14699.6|14706.7|14702.7|14700.4|14696.4|22
1655365420000|2022-06-16 07:43:40|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|6
1655365430000|2022-06-16 07:43:50|14698.9|14694.9|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|9
1655365440000|2022-06-16 07:44:00|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|12
1655365450000|2022-06-16 07:44:10|14692.6|14688.6|14687.9|14683.9|14692.6|14688.6|14687.9|14683.9|9
1655365460000|2022-06-16 07:44:20|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14684.8|14680.8|17
1655365470000|2022-06-16 07:44:30|14683.3|14679.3|14672.3|14668.3|14684.8|14680.8|14670.8|14666.8|10
1655365480000|2022-06-16 07:44:40|14673.9|14669.9|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|36
1655365490000|2022-06-16 07:44:50|14677|14673|14669.2|14665.2|14678.6|14674.6|14669.2|14665.2|5
1655365500000|2022-06-16 07:45:00|14670.8|14666.8|14673.9|14669.9|14673.9|14669.9|14669.2|14665.2|13
1655365510000|2022-06-16 07:45:10|14675.4|14671.4|14680.1|14676.1|14680.1|14676.1|14672.3|14668.3|10
1655365520000|2022-06-16 07:45:20|14678.6|14674.6|14672.3|14668.3|14681.7|14677.7|14672.3|14668.3|9
1655365530000|2022-06-16 07:45:30|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|9
1655365540000|2022-06-16 07:45:40|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|13
1655365550000|2022-06-16 07:45:50|14666.1|14662.1|14669.2|14665.2|14670.8|14666.8|14666.1|14662.1|7
1655365560000|2022-06-16 07:46:00|14666.1|14662.1|14672.3|14668.3|14672.3|14668.3|14666.1|14662.1|17
1655365570000|2022-06-16 07:46:10|14673.9|14669.9|14675.4|14671.4|14677|14673|14672.3|14668.3|1
1655365580000|2022-06-16 07:46:20|14677|14673|14684.8|14680.8|14684.8|14680.8|14673.9|14669.9|13
1655365590000|2022-06-16 07:46:30|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|15
1655365600000|2022-06-16 07:46:40|14684.8|14680.8|14675.4|14671.4|14684.8|14680.8|14675.4|14671.4|21
1655365610000|2022-06-16 07:46:50|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|6
1655365620000|2022-06-16 07:47:00|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|11
1655365630000|2022-06-16 07:47:10|14672.3|14668.3|14684.8|14680.8|14684.8|14680.8|14670.8|14666.8|22
1655365640000|2022-06-16 07:47:20|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|8
1655365650000|2022-06-16 07:47:30|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|6
1655365660000|2022-06-16 07:47:40|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14680.1|14676.1|3
1655365670000|2022-06-16 07:47:50|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|8
1655365680000|2022-06-16 07:48:00|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|6
1655365690000|2022-06-16 07:48:10|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|1
1655365700000|2022-06-16 07:48:20|14686.4|14682.4|14687.9|14683.9|14689.5|14685.5|14684.8|14680.8|5
1655365710000|2022-06-16 07:48:30|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|8
1655365720000|2022-06-16 07:48:40|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14683.3|14679.3|2
1655365730000|2022-06-16 07:48:50|14686.4|14682.4|14680.1|14676.1|14686.4|14682.4|14678.6|14674.6|10
1655365740000|2022-06-16 07:49:00|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|5
1655365750000|2022-06-16 07:49:10|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|0
1655365760000|2022-06-16 07:49:20|14677|14673|14675.4|14671.4|14677|14673|14672.3|14668.3|11
1655365770000|2022-06-16 07:49:30|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|4
1655365780000|2022-06-16 07:49:40|14677|14673|14677|14673|14678.6|14674.6|14677|14673|8
1655365790000|2022-06-16 07:49:50|14678.6|14674.6|14680.1|14676.1|14680.1|14676.1|14677|14673|3
1655365800000|2022-06-16 07:50:00|14681.7|14677.7|14672.3|14668.3|14681.7|14677.7|14672.3|14668.3|25
1655365810000|2022-06-16 07:50:10|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|9
1655365820000|2022-06-16 07:50:20|14673.9|14669.9|14666.1|14662.1|14673.9|14669.9|14666.1|14662.1|12
1655365830000|2022-06-16 07:50:30|14667.6|14663.6|14670.8|14666.8|14670.8|14666.8|14666.1|14662.1|6
1655365840000|2022-06-16 07:50:40|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|20
1655365850000|2022-06-16 07:50:50|14667.6|14663.6|14672.3|14668.3|14673.9|14669.9|14666.1|14662.1|14
1655365860000|2022-06-16 07:51:00|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|15
1655365870000|2022-06-16 07:51:10|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14677|14673|5
1655365880000|2022-06-16 07:51:20|14680.1|14676.1|14681.7|14677.7|14687.9|14683.9|14680.1|14676.1|20
1655365890000|2022-06-16 07:51:30|14680.1|14676.1|14675.4|14671.4|14681.7|14677.7|14675.4|14671.4|10
1655365900000|2022-06-16 07:51:40|14677|14673|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|9
1655365910000|2022-06-16 07:51:50|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|7
1655365920000|2022-06-16 07:52:00|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|10
1655365930000|2022-06-16 07:52:10|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|10
1655365940000|2022-06-16 07:52:20|14684.8|14680.8|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|4
1655365950000|2022-06-16 07:52:30|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14691.1|14687.1|6
1655365960000|2022-06-16 07:52:40|14695.8|14691.8|14703.6|14699.6|14703.6|14699.6|14694.2|14690.2|30
1655365970000|2022-06-16 07:52:50|14700.4|14696.4|14702|14698|14703.6|14699.6|14700.4|14696.4|19
1655365980000|2022-06-16 07:53:00|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14702|14698|6
1655365990000|2022-06-16 07:53:10|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|26
1655366000000|2022-06-16 07:53:20|14705.1|14701.1|14709.8|14705.8|14712.9|14708.9|14705.1|14701.1|15
1655366010000|2022-06-16 07:53:30|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|4
1655366020000|2022-06-16 07:53:40|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|17
1655366040000|2022-06-16 07:54:00|14717.6|14713.6|14717.6|14713.6|14722.3|14718.3|14717.6|14713.6|24
1655366050000|2022-06-16 07:54:10|14716.1|14712.1|14711.4|14707.4|14716.1|14712.1|14709.8|14705.8|10
1655366060000|2022-06-16 07:54:20|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|2
1655366070000|2022-06-16 07:54:30|14711.4|14707.4|14720.8|14716.8|14720.8|14716.8|14711.4|14707.4|26
1655366080000|2022-06-16 07:54:40|14719.2|14715.2|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|1
1655366090000|2022-06-16 07:54:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|29
1655366100000|2022-06-16 07:55:00|14712.9|14708.9|14712.9|14708.9|14714.5|14710.5|14709.8|14705.8|10
1655366110000|2022-06-16 07:55:10|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|5
1655366120000|2022-06-16 07:55:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|3
1655366130000|2022-06-16 07:55:30|14709.8|14705.8|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|10
1655366140000|2022-06-16 07:55:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|2
1655366150000|2022-06-16 07:55:50|14711.4|14707.4|14703.6|14699.6|14711.4|14707.4|14703.6|14699.6|16
1655366160000|2022-06-16 07:56:00|14706.7|14702.7|14703.6|14699.6|14708.3|14704.3|14703.6|14699.6|7
1655366170000|2022-06-16 07:56:10|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|3
1655366180000|2022-06-16 07:56:20|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|3
1655366190000|2022-06-16 07:56:30|14712.9|14708.9|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|14
1655366200000|2022-06-16 07:56:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|0
1655366210000|2022-06-16 07:56:50|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14711.4|14707.4|8
1655366220000|2022-06-16 07:57:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|5
1655366230000|2022-06-16 07:57:10|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|6
1655366240000|2022-06-16 07:57:20|14716.1|14712.1|14723.9|14719.9|14725.4|14721.4|14716.1|14712.1|8
1655366250000|2022-06-16 07:57:30|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|3
1655366260000|2022-06-16 07:57:40|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|4
1655366270000|2022-06-16 07:57:50|||||||||1
1655366290000|2022-06-16 07:58:10|14720.8|14716.8|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|7
1655366300000|2022-06-16 07:58:20|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|0
1655366310000|2022-06-16 07:58:30|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|7
1655366320000|2022-06-16 07:58:40|14728.6|14724.6|14730.1|14726.1|14731.7|14727.7|14728.6|14724.6|49
1655366330000|2022-06-16 07:58:50|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|1
1655366340000|2022-06-16 07:59:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|8
1655366350000|2022-06-16 07:59:10|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|7
1655366360000|2022-06-16 07:59:20|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|13
1655366370000|2022-06-16 07:59:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|3
1655366380000|2022-06-16 07:59:40|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|7
1655366390000|2022-06-16 07:59:50|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|12
1655366400000|2022-06-16 08:00:00|14727|14723|14728.6|14724.6|14730.1|14726.1|14727|14723|5
1655366410000|2022-06-16 08:00:10|14727|14723|14725.4|14721.4|14728.6|14724.6|14723.9|14719.9|18
1655366420000|2022-06-16 08:00:20|14727|14723|14725.4|14721.4|14727|14723|14722.3|14718.3|7
1655366430000|2022-06-16 08:00:30|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|6
1655366440000|2022-06-16 08:00:40|14727|14723|14722.3|14718.3|14727|14723|14722.3|14718.3|1
1655366450000|2022-06-16 08:00:50|14723.9|14719.9|14717.6|14713.6|14723.9|14719.9|14716.1|14712.1|4
1655366460000|2022-06-16 08:01:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|2
1655366470000|2022-06-16 08:01:10|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14712.9|14708.9|16
1655366480000|2022-06-16 08:01:20|14714.5|14710.5|14706.7|14702.7|14716.1|14712.1|14706.7|14702.7|37
1655366490000|2022-06-16 08:01:30|14705.1|14701.1|14695.8|14691.8|14706.7|14702.7|14695.8|14691.8|33
1655366500000|2022-06-16 08:01:40|14694.2|14690.2|14691.1|14687.1|14695.8|14691.8|14691.1|14687.1|7
1655366510000|2022-06-16 08:01:50|14689.5|14685.5|14689.5|14685.5|14691.1|14687.1|14686.4|14682.4|4
1655366520000|2022-06-16 08:02:00|14687.9|14683.9|14689.5|14685.5|14691.1|14687.1|14687.9|14683.9|12
1655366530000|2022-06-16 08:02:10|14687.9|14683.9|14683.3|14679.3|14687.9|14683.9|14683.3|14679.3|8
1655366540000|2022-06-16 08:02:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|1
1655366550000|2022-06-16 08:02:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655366560000|2022-06-16 08:02:40|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|2
1655366570000|2022-06-16 08:02:50|14686.4|14682.4|14683.3|14679.3|14686.4|14682.4|14683.3|14679.3|2
1655366580000|2022-06-16 08:03:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|4
1655366590000|2022-06-16 08:03:10|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|1
1655366600000|2022-06-16 08:03:20|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|0
1655366610000|2022-06-16 08:03:30|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|3
1655366620000|2022-06-16 08:03:40|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14681.7|14677.7|41
1655366630000|2022-06-16 08:03:50|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14680.1|14676.1|6
1655366640000|2022-06-16 08:04:00|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|3
1655366650000|2022-06-16 08:04:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|2
1655366660000|2022-06-16 08:04:20|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|1
1655366670000|2022-06-16 08:04:30|14683.3|14679.3|14678.6|14674.6|14683.3|14679.3|14677|14673|6
1655366680000|2022-06-16 08:04:40|14680.1|14676.1|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|3
1655366690000|2022-06-16 08:04:50|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|3
1655366700000|2022-06-16 08:05:00|14686.4|14682.4|14683.3|14679.3|14687.9|14683.9|14683.3|14679.3|4
1655366710000|2022-06-16 08:05:10|14684.8|14680.8|14687.9|14683.9|14689.5|14685.5|14684.8|14680.8|4
1655366720000|2022-06-16 08:05:20|14689.5|14685.5|14689.5|14685.5|14691.1|14687.1|14689.5|14685.5|6
1655366730000|2022-06-16 08:05:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|2
1655366740000|2022-06-16 08:05:40|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|7
1655366750000|2022-06-16 08:05:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|4
1655366760000|2022-06-16 08:06:00|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|6
1655366770000|2022-06-16 08:06:10|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|3
1655366790000|2022-06-16 08:06:30|||||||||6
1655366800000|2022-06-16 08:06:40|14691.1|14687.1|14695.8|14691.8|14698.9|14694.9|14691.1|14687.1|21
1655366810000|2022-06-16 08:06:50|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|1
1655366820000|2022-06-16 08:07:00|14695.8|14691.8|14697.3|14693.3|14700.4|14696.4|14695.8|14691.8|3
1655366830000|2022-06-16 08:07:10|14695.8|14691.8|14692.6|14688.6|14697.3|14693.3|14691.1|14687.1|8
1655366840000|2022-06-16 08:07:20|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|6
1655366850000|2022-06-16 08:07:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|5
1655366860000|2022-06-16 08:07:40|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14692.6|14688.6|0
1655366870000|2022-06-16 08:07:50|14695.8|14691.8|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|1
1655366880000|2022-06-16 08:08:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|3
1655366890000|2022-06-16 08:08:10|14694.2|14690.2|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|10
1655366900000|2022-06-16 08:08:20|||||||||1
1655366910000|2022-06-16 08:08:30|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14686.4|14682.4|8
1655366920000|2022-06-16 08:08:40|14687.9|14683.9|14686.4|14682.4|14689.5|14685.5|14686.4|14682.4|0
1655366930000|2022-06-16 08:08:50|14687.9|14683.9|14697.3|14693.3|14697.3|14693.3|14686.4|14682.4|5
1655366940000|2022-06-16 08:09:00|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14691.1|14687.1|4
1655366950000|2022-06-16 08:09:10|14692.6|14688.6|14692.6|14688.6|14694.2|14690.2|14692.6|14688.6|2
1655366960000|2022-06-16 08:09:20|14694.2|14690.2|14698.9|14694.9|14698.9|14694.9|14692.6|14688.6|3
1655366970000|2022-06-16 08:09:30|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14695.8|14691.8|7
1655366980000|2022-06-16 08:09:40|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14694.2|14690.2|3
1655366990000|2022-06-16 08:09:50|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14692.6|14688.6|4
1655367000000|2022-06-16 08:10:00|14695.8|14691.8|14691.1|14687.1|14695.8|14691.8|14691.1|14687.1|0
1655367010000|2022-06-16 08:10:10|14692.6|14688.6|14695.8|14691.8|14695.8|14691.8|14692.6|14688.6|3
1655367020000|2022-06-16 08:10:20|14694.2|14690.2|14695.8|14691.8|14695.8|14691.8|14692.6|14688.6|7
1655367030000|2022-06-16 08:10:30|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14689.5|14685.5|2
1655367050000|2022-06-16 08:10:50|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|1
1655367060000|2022-06-16 08:11:00|14686.4|14682.4|14689.5|14685.5|14689.5|14685.5|14686.4|14682.4|14
1655367070000|2022-06-16 08:11:10|14691.1|14687.1|14692.6|14688.6|14692.6|14688.6|14691.1|14687.1|1
1655367080000|2022-06-16 08:11:20|14691.1|14687.1|14691.1|14687.1|14692.6|14688.6|14689.5|14685.5|5
1655367090000|2022-06-16 08:11:30|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14689.5|14685.5|6
1655367100000|2022-06-16 08:11:40|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14689.5|14685.5|1
1655367110000|2022-06-16 08:11:50|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|2
1655367120000|2022-06-16 08:12:00|14695.8|14691.8|14691.1|14687.1|14695.8|14691.8|14687.9|14683.9|12
1655367130000|2022-06-16 08:12:10|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|5
1655367140000|2022-06-16 08:12:20|14695.8|14691.8|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|2
1655367150000|2022-06-16 08:12:30|14698.9|14694.9|14695.8|14691.8|14698.9|14694.9|14695.8|14691.8|10
1655367160000|2022-06-16 08:12:40|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|4
1655367170000|2022-06-16 08:12:50|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|3
1655367180000|2022-06-16 08:13:00|14694.2|14690.2|14698.9|14694.9|14700.4|14696.4|14694.2|14690.2|5
1655367190000|2022-06-16 08:13:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|1
1655367210000|2022-06-16 08:13:30|14702|14698|14703.6|14699.6|14705.1|14701.1|14700.4|14696.4|1
1655367220000|2022-06-16 08:13:40|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|3
1655367240000|2022-06-16 08:14:00|14702|14698|14700.4|14696.4|14702|14698|14698.9|14694.9|10
1655367250000|2022-06-16 08:14:10|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|2
1655367260000|2022-06-16 08:14:20|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|11
1655367270000|2022-06-16 08:14:30|14700.4|14696.4|14703.6|14699.6|14706.7|14702.7|14700.4|14696.4|31
1655367280000|2022-06-16 08:14:40|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|7
1655367290000|2022-06-16 08:14:50|14698.9|14694.9|14695.8|14691.8|14698.9|14694.9|14695.8|14691.8|5
1655367300000|2022-06-16 08:15:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|30
1655367310000|2022-06-16 08:15:10|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|16
1655367320000|2022-06-16 08:15:20|14692.6|14688.6|14687.9|14683.9|14692.6|14688.6|14687.9|14683.9|11
1655367330000|2022-06-16 08:15:30|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|40
1655367340000|2022-06-16 08:15:40|||||||||19
1655367350000|2022-06-16 08:15:50|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|14
1655367360000|2022-06-16 08:16:00|||||||||3
1655367370000|2022-06-16 08:16:10|14681.7|14677.7|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|11
1655367380000|2022-06-16 08:16:20|14681.7|14677.7|14683.3|14679.3|14683.3|14679.3|14681.7|14677.7|21
1655367390000|2022-06-16 08:16:30|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|3
1655367400000|2022-06-16 08:16:40|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14683.3|14679.3|3
1655367410000|2022-06-16 08:16:50|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|4
1655367420000|2022-06-16 08:17:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|4
1655367430000|2022-06-16 08:17:10|||||||||2
1655367440000|2022-06-16 08:17:20|||||||||1
1655367480000|2022-06-16 08:18:00|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|15
1655367500000|2022-06-16 08:18:20|14683.3|14679.3|14678.6|14674.6|14683.3|14679.3|14675.4|14671.4|25
1655367520000|2022-06-16 08:18:40|14675.4|14671.4|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|17
1655367530000|2022-06-16 08:18:50|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|21
1655367540000|2022-06-16 08:19:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|5
1655367550000|2022-06-16 08:19:10|||||||||9
1655367560000|2022-06-16 08:19:20|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|11
1655367570000|2022-06-16 08:19:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|14
1655367580000|2022-06-16 08:19:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|8
1655367590000|2022-06-16 08:19:50|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|8
1655367600000|2022-06-16 08:20:00|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|10
1655367610000|2022-06-16 08:20:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|28
1655367620000|2022-06-16 08:20:20|14672.3|14668.3|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|10
1655367630000|2022-06-16 08:20:30|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14675.4|14671.4|4
1655367640000|2022-06-16 08:20:40|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|11
1655367650000|2022-06-16 08:20:50|||||||||6
1655367660000|2022-06-16 08:21:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|10
1655367670000|2022-06-16 08:21:10|14670.8|14666.8|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|8
1655367680000|2022-06-16 08:21:20|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|4
1655367690000|2022-06-16 08:21:30|14670.8|14666.8|14669.2|14665.2|14670.8|14666.8|14669.2|14665.2|8
1655367700000|2022-06-16 08:21:40|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|2
1655367710000|2022-06-16 08:21:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14667.6|14663.6|4
1655367720000|2022-06-16 08:22:00|14667.6|14663.6|14672.3|14668.3|14672.3|14668.3|14667.6|14663.6|9
1655367730000|2022-06-16 08:22:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|5
1655367740000|2022-06-16 08:22:20|14678.6|14674.6|14677|14673|14678.6|14674.6|14675.4|14671.4|15
1655367750000|2022-06-16 08:22:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|0
1655367760000|2022-06-16 08:22:40|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14673.9|14669.9|16
1655367770000|2022-06-16 08:22:50|14673.9|14669.9|14678.6|14674.6|14678.6|14674.6|14673.9|14669.9|12
1655367790000|2022-06-16 08:23:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|9
1655367800000|2022-06-16 08:23:20|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14678.6|14674.6|5
1655367810000|2022-06-16 08:23:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|7
1655367820000|2022-06-16 08:23:40|||||||||2
1655367830000|2022-06-16 08:23:50|||||||||1
1655367850000|2022-06-16 08:24:10|14673.9|14669.9|14670.8|14666.8|14673.9|14669.9|14670.8|14666.8|5
1655367860000|2022-06-16 08:24:20|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|0
1655367870000|2022-06-16 08:24:30|14667.6|14663.6|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|28
1655367880000|2022-06-16 08:24:40|14669.2|14665.2|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|73
1655367890000|2022-06-16 08:24:50|14659.8|14655.8|14655.1|14651.1|14659.8|14655.8|14653.6|14649.6|76
1655367900000|2022-06-16 08:25:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|45
1655367910000|2022-06-16 08:25:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|27
1655367920000|2022-06-16 08:25:20|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|17
1655367930000|2022-06-16 08:25:30|14653.6|14649.6|14655.1|14651.1|14655.1|14651.1|14653.6|14649.6|9
1655367940000|2022-06-16 08:25:40|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|21
1655367950000|2022-06-16 08:25:50|14652|14648|14647.3|14643.3|14652|14648|14647.3|14643.3|42
1655367960000|2022-06-16 08:26:00|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|37
1655367970000|2022-06-16 08:26:10|14647.3|14643.3|14655.1|14651.1|14656.7|14652.7|14647.3|14643.3|32
1655367980000|2022-06-16 08:26:20|14653.6|14649.6|14650.4|14646.4|14655.1|14651.1|14650.4|14646.4|7
1655367990000|2022-06-16 08:26:30|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|8
1655368000000|2022-06-16 08:26:40|14647.3|14643.3|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|7
1655368010000|2022-06-16 08:26:50|14644.2|14640.2|14647.3|14643.3|14648.9|14644.9|14644.2|14640.2|10
1655368030000|2022-06-16 08:27:10|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|7
1655368040000|2022-06-16 08:27:20|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|6
1655368050000|2022-06-16 08:27:30|||||||||3
1655368060000|2022-06-16 08:27:40|||||||||3
1655368070000|2022-06-16 08:27:50|14652|14648|14647.3|14643.3|14652|14648|14647.3|14643.3|10
1655368080000|2022-06-16 08:28:00|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|22
1655368090000|2022-06-16 08:28:10|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|3
1655368100000|2022-06-16 08:28:20|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|0
1655368110000|2022-06-16 08:28:30|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14648.9|14644.9|5
1655368120000|2022-06-16 08:28:40|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|2
1655368130000|2022-06-16 08:28:50|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|2
1655368150000|2022-06-16 08:29:10|||||||||13
1655368160000|2022-06-16 08:29:20|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|10
1655368170000|2022-06-16 08:29:30|||||||||3
1655368180000|2022-06-16 08:29:40|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|34
1655368190000|2022-06-16 08:29:50|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|10
1655368200000|2022-06-16 08:30:00|14648.9|14644.9|14650.4|14646.4|14652|14648|14648.9|14644.9|11
1655368210000|2022-06-16 08:30:10|14652|14648|14652|14648|14653.6|14649.6|14652|14648|9
1655368220000|2022-06-16 08:30:20|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14652|14648|8
1655368230000|2022-06-16 08:30:30|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|12
1655368240000|2022-06-16 08:30:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|6
1655368250000|2022-06-16 08:30:50|14652|14648|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|16
1655368260000|2022-06-16 08:31:00|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|28
1655368270000|2022-06-16 08:31:10|14645.8|14641.8|14650.4|14646.4|14650.4|14646.4|14645.8|14641.8|26
1655368280000|2022-06-16 08:31:20|14652|14648|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|5
1655368290000|2022-06-16 08:31:30|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|16
1655368300000|2022-06-16 08:31:40|||||||||3
1655368310000|2022-06-16 08:31:50|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|7
1655368320000|2022-06-16 08:32:00|14648.9|14644.9|14653.6|14649.6|14656.7|14652.7|14648.9|14644.9|17
1655368330000|2022-06-16 08:32:10|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14652|14648|1
1655368370000|2022-06-16 08:32:50|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|6
1655368380000|2022-06-16 08:33:00|||||||||8
1655368390000|2022-06-16 08:33:10|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|7
1655368400000|2022-06-16 08:33:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|24
1655368410000|2022-06-16 08:33:30|14641.1|14637.1|14642.6|14638.6|14644.2|14640.2|14641.1|14637.1|31
1655368420000|2022-06-16 08:33:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|9
1655368430000|2022-06-16 08:33:50|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|23
1655368440000|2022-06-16 08:34:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|11
1655368450000|2022-06-16 08:34:10|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|20
1655368460000|2022-06-16 08:34:20|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|11
1655368470000|2022-06-16 08:34:30|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14639.5|14635.5|7
1655368480000|2022-06-16 08:34:40|14639.5|14635.5|14644.2|14640.2|14644.2|14640.2|14639.5|14635.5|22
1655368500000|2022-06-16 08:35:00|14641.1|14637.1|14639.5|14635.5|14644.2|14640.2|14637.9|14633.9|32
1655368510000|2022-06-16 08:35:10|14637.9|14633.9|14639.5|14635.5|14641.1|14637.1|14637.9|14633.9|14
1655368520000|2022-06-16 08:35:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|20
1655368530000|2022-06-16 08:35:30|14639.5|14635.5|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|39
1655368540000|2022-06-16 08:35:40|||||||||9
1655368550000|2022-06-16 08:35:50|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|10
1655368560000|2022-06-16 08:36:00|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|31
1655368570000|2022-06-16 08:36:10|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|71
1655368580000|2022-06-16 08:36:20|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|38
1655368590000|2022-06-16 08:36:30|14639.5|14635.5|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|30
1655368600000|2022-06-16 08:36:40|14642.6|14638.6|14637.9|14633.9|14642.6|14638.6|14634.8|14630.8|17
1655368610000|2022-06-16 08:36:50|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|11
1655368620000|2022-06-16 08:37:00|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|11
1655368630000|2022-06-16 08:37:10|14636.4|14632.4|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|46
1655368640000|2022-06-16 08:37:20|14631.7|14627.7|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|48
1655368650000|2022-06-16 08:37:30|||||||||3
1655368660000|2022-06-16 08:37:40|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|10
1655368670000|2022-06-16 08:37:50|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|53
1655368680000|2022-06-16 08:38:00|||||||||15
1655368690000|2022-06-16 08:38:10|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|6
1655368700000|2022-06-16 08:38:20|14639.5|14635.5|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|17
1655368710000|2022-06-16 08:38:30|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|13
1655368720000|2022-06-16 08:38:40|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|11
1655368730000|2022-06-16 08:38:50|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|30
1655368740000|2022-06-16 08:39:00|||||||||12
1655368750000|2022-06-16 08:39:10|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|9
1655368760000|2022-06-16 08:39:20|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|21
1655368770000|2022-06-16 08:39:30|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|2
1655368780000|2022-06-16 08:39:40|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|8
1655368800000|2022-06-16 08:40:00|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|5
1655368810000|2022-06-16 08:40:10|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|2
1655368820000|2022-06-16 08:40:20|14630.1|14626.1|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|4
1655368830000|2022-06-16 08:40:30|14625.4|14621.4|14627|14623|14628.6|14624.6|14625.4|14621.4|7
1655368840000|2022-06-16 08:40:40|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14627|14623|0
1655368860000|2022-06-16 08:41:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|5
1655368870000|2022-06-16 08:41:10|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|5
1655368890000|2022-06-16 08:41:30|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|6
1655368900000|2022-06-16 08:41:40|14625.4|14621.4|14625.4|14621.4|14627|14623|14625.4|14621.4|19
1655368910000|2022-06-16 08:41:50|14627|14623|14627|14623|14628.6|14624.6|14627|14623|13
1655368920000|2022-06-16 08:42:00|14628.6|14624.6|14627|14623|14628.6|14624.6|14627|14623|4
1655368930000|2022-06-16 08:42:10|14625.4|14621.4|14627|14623|14627|14623|14625.4|14621.4|2
1655368940000|2022-06-16 08:42:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|20
1655368960000|2022-06-16 08:42:40|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|22
1655368970000|2022-06-16 08:42:50|14622.3|14618.3|14617.6|14613.6|14622.3|14618.3|14616.1|14612.1|77
1655368980000|2022-06-16 08:43:00|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14614.5|14610.5|6
1655368990000|2022-06-16 08:43:10|14617.6|14613.6|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|17
1655369000000|2022-06-16 08:43:20|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|26
1655369010000|2022-06-16 08:43:30|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14606.7|14602.7|16
1655369020000|2022-06-16 08:43:40|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14611.4|14607.4|22
1655369030000|2022-06-16 08:43:50|14609.8|14605.8|14619.2|14615.2|14619.2|14615.2|14609.8|14605.8|18
1655369040000|2022-06-16 08:44:00|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|17
1655369050000|2022-06-16 08:44:10|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|7
1655369060000|2022-06-16 08:44:20|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14620.8|14616.8|11
1655369070000|2022-06-16 08:44:30|||||||||1
1655369080000|2022-06-16 08:44:40|14620.8|14616.8|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|18
1655369090000|2022-06-16 08:44:50|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|17
1655369100000|2022-06-16 08:45:00|14620.8|14616.8|14623.9|14619.9|14625.4|14621.4|14620.8|14616.8|20
1655369110000|2022-06-16 08:45:10|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|1
1655369120000|2022-06-16 08:45:20|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|14623.9|14619.9|4
1655369130000|2022-06-16 08:45:30|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|2
1655369140000|2022-06-16 08:45:40|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|13
1655369150000|2022-06-16 08:45:50|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|17
1655369160000|2022-06-16 08:46:00|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|35
1655369170000|2022-06-16 08:46:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|15
1655369180000|2022-06-16 08:46:20|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|21
1655369190000|2022-06-16 08:46:30|14625.4|14621.4|14623.9|14619.9|14625.4|14621.4|14623.9|14619.9|8
1655369200000|2022-06-16 08:46:40|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|6
1655369210000|2022-06-16 08:46:50|14625.4|14621.4|14627|14623|14627|14623|14625.4|14621.4|17
1655369220000|2022-06-16 08:47:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14627|14623|20
1655369230000|2022-06-16 08:47:10|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|14
1655369240000|2022-06-16 08:47:20|14631.7|14627.7|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|24
1655369250000|2022-06-16 08:47:30|14634.8|14630.8|14637.9|14633.9|14639.5|14635.5|14634.8|14630.8|12
1655369260000|2022-06-16 08:47:40|14636.4|14632.4|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|5
1655369270000|2022-06-16 08:47:50|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|11
1655369280000|2022-06-16 08:48:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|24
1655369290000|2022-06-16 08:48:10|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14620.8|14616.8|18
1655369300000|2022-06-16 08:48:20|14620.8|14616.8|14628.6|14624.6|14628.6|14624.6|14620.8|14616.8|19
1655369310000|2022-06-16 08:48:30|14630.1|14626.1|14634.8|14630.8|14636.4|14632.4|14630.1|14626.1|3
1655369320000|2022-06-16 08:48:40|14636.4|14632.4|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|10
1655369330000|2022-06-16 08:48:50|14634.8|14630.8|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|1
1655369340000|2022-06-16 08:49:00|14633.3|14629.3|14630.1|14626.1|14633.3|14629.3|14628.6|14624.6|2
1655369350000|2022-06-16 08:49:10|14628.6|14624.6|14633.3|14629.3|14636.4|14632.4|14627|14623|34
1655369360000|2022-06-16 08:49:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|0
1655369370000|2022-06-16 08:49:30|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|1
1655369380000|2022-06-16 08:49:40|14634.8|14630.8|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|5
1655369390000|2022-06-16 08:49:50|14637.9|14633.9|14637.9|14633.9|14639.5|14635.5|14637.9|14633.9|14
1655369400000|2022-06-16 08:50:00|14636.4|14632.4|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|51
1655369410000|2022-06-16 08:50:10|14631.7|14627.7|14633.3|14629.3|14633.3|14629.3|14631.7|14627.7|9
1655369420000|2022-06-16 08:50:20|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|4
1655369430000|2022-06-16 08:50:30|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|51
1655369440000|2022-06-16 08:50:40|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|6
1655369450000|2022-06-16 08:50:50|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|16
1655369460000|2022-06-16 08:51:00|||||||||3
1655369470000|2022-06-16 08:51:10|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|8
1655369480000|2022-06-16 08:51:20|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14
1655369490000|2022-06-16 08:51:30|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|1
1655369500000|2022-06-16 08:51:40|14642.6|14638.6|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|1
1655369510000|2022-06-16 08:51:50|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|2
1655369520000|2022-06-16 08:52:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|28
1655369530000|2022-06-16 08:52:10|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|5
1655369540000|2022-06-16 08:52:20|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|4
1655369550000|2022-06-16 08:52:30|14634.8|14630.8|14633.3|14629.3|14634.8|14630.8|14633.3|14629.3|10
1655369560000|2022-06-16 08:52:40|14634.8|14630.8|14637.9|14633.9|14639.5|14635.5|14634.8|14630.8|18
1655369570000|2022-06-16 08:52:50|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14636.4|14632.4|13
1655369580000|2022-06-16 08:53:00|14634.8|14630.8|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|7
1655369590000|2022-06-16 08:53:10|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|14
1655369600000|2022-06-16 08:53:20|||||||||4
1655369610000|2022-06-16 08:53:30|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|21
1655369620000|2022-06-16 08:53:40|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|10
1655369630000|2022-06-16 08:53:50|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|10
1655369640000|2022-06-16 08:54:00|14634.8|14630.8|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|9
1655369650000|2022-06-16 08:54:10|14633.3|14629.3|14625.4|14621.4|14633.3|14629.3|14625.4|14621.4|18
1655369660000|2022-06-16 08:54:20|14623.9|14619.9|14619.2|14615.2|14625.4|14621.4|14619.2|14615.2|14
1655369670000|2022-06-16 08:54:30|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|23
1655369680000|2022-06-16 08:54:40|14620.8|14616.8|14622.3|14618.3|14623.9|14619.9|14619.2|14615.2|21
1655369690000|2022-06-16 08:54:50|14623.9|14619.9|14623.9|14619.9|14627|14623|14622.3|14618.3|10
1655369700000|2022-06-16 08:55:00|14625.4|14621.4|14622.3|14618.3|14627|14623|14622.3|14618.3|8
1655369710000|2022-06-16 08:55:10|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|26
1655369720000|2022-06-16 08:55:20|14619.2|14615.2|14623.9|14619.9|14623.9|14619.9|14619.2|14615.2|7
1655369730000|2022-06-16 08:55:30|14622.3|14618.3|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|3
1655369740000|2022-06-16 08:55:40|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|9
1655369750000|2022-06-16 08:55:50|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|16
1655369760000|2022-06-16 08:56:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14
1655369770000|2022-06-16 08:56:10|||||||||1
1655369780000|2022-06-16 08:56:20|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|8
1655369790000|2022-06-16 08:56:30|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|18
1655369800000|2022-06-16 08:56:40|14630.1|14626.1|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|5
1655369810000|2022-06-16 08:56:50|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|0
1655369820000|2022-06-16 08:57:00|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|10
1655369830000|2022-06-16 08:57:10|14623.9|14619.9|14619.2|14615.2|14625.4|14621.4|14619.2|14615.2|21
1655369840000|2022-06-16 08:57:20|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|4
1655369850000|2022-06-16 08:57:30|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|2
1655369860000|2022-06-16 08:57:40|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|20
1655369870000|2022-06-16 08:57:50|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|7
1655369880000|2022-06-16 08:58:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|7
1655369890000|2022-06-16 08:58:10|14625.4|14621.4|14628.6|14624.6|14630.1|14626.1|14625.4|14621.4|19
1655369900000|2022-06-16 08:58:20|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|9
1655369910000|2022-06-16 08:58:30|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|11
1655369920000|2022-06-16 08:58:40|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|9
1655369930000|2022-06-16 08:58:50|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14619.2|14615.2|27
1655369940000|2022-06-16 08:59:00|14622.3|14618.3|14628.6|14624.6|14631.7|14627.7|14620.8|14616.8|16
1655369950000|2022-06-16 08:59:10|14631.7|14627.7|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|12
1655369960000|2022-06-16 08:59:20|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|9
1655369970000|2022-06-16 08:59:30|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|30
1655369980000|2022-06-16 08:59:40|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|14630.1|14626.1|3
1655369990000|2022-06-16 08:59:50|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|0
1655370000000|2022-06-16 09:00:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|37
1655370010000|2022-06-16 09:00:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|21
1655370020000|2022-06-16 09:00:20|14628.6|14624.6|14627|14623|14631.7|14627.7|14627|14623|8
1655370030000|2022-06-16 09:00:30|14628.6|14624.6|14631.7|14627.7|14634.8|14630.8|14628.6|14624.6|16
1655370040000|2022-06-16 09:00:40|14634.8|14630.8|14633.3|14629.3|14636.4|14632.4|14631.7|14627.7|10
1655370050000|2022-06-16 09:00:50|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|2
1655370060000|2022-06-16 09:01:00|14630.1|14626.1|14631.7|14627.7|14634.8|14630.8|14630.1|14626.1|32
1655370070000|2022-06-16 09:01:10|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|11
1655370080000|2022-06-16 09:01:20|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|18
1655370090000|2022-06-16 09:01:30|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|9
1655370100000|2022-06-16 09:01:40|14633.3|14629.3|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|4
1655370110000|2022-06-16 09:01:50|14631.7|14627.7|14634.8|14630.8|14636.4|14632.4|14631.7|14627.7|15
1655370120000|2022-06-16 09:02:00|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14634.8|14630.8|1
1655370130000|2022-06-16 09:02:10|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|6
1655370140000|2022-06-16 09:02:20|14631.7|14627.7|14636.4|14632.4|14636.4|14632.4|14631.7|14627.7|22
1655370150000|2022-06-16 09:02:30|14634.8|14630.8|14637.9|14633.9|14639.5|14635.5|14634.8|14630.8|2
1655370160000|2022-06-16 09:02:40|14636.4|14632.4|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|17
1655370170000|2022-06-16 09:02:50|||||||||1
1655370180000|2022-06-16 09:03:00|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|43
1655370200000|2022-06-16 09:03:20|14622.3|14618.3|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|11
1655370210000|2022-06-16 09:03:30|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|0
1655370220000|2022-06-16 09:03:40|||||||||11
1655370240000|2022-06-16 09:04:00|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14
1655370260000|2022-06-16 09:04:20|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|5
1655370270000|2022-06-16 09:04:30|14622.3|14618.3|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|27
1655370280000|2022-06-16 09:04:40|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|4
1655370290000|2022-06-16 09:04:50|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|12
1655370300000|2022-06-16 09:05:00|14623.9|14619.9|14619.2|14615.2|14623.9|14619.9|14619.2|14615.2|6
1655370310000|2022-06-16 09:05:10|||||||||1
1655370320000|2022-06-16 09:05:20|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|12
1655370330000|2022-06-16 09:05:30|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|11
1655370340000|2022-06-16 09:05:40|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|1
1655370350000|2022-06-16 09:05:50|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|11
1655370360000|2022-06-16 09:06:00|14622.3|14618.3|14623.9|14619.9|14625.4|14621.4|14620.8|14616.8|27
1655370370000|2022-06-16 09:06:10|14622.3|14618.3|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|0
1655370380000|2022-06-16 09:06:20|14620.8|14616.8|14616.1|14612.1|14620.8|14616.8|14616.1|14612.1|11
1655370390000|2022-06-16 09:06:30|||||||||14
1655370400000|2022-06-16 09:06:40|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|26
1655370410000|2022-06-16 09:06:50|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|6
1655370420000|2022-06-16 09:07:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|13
1655370430000|2022-06-16 09:07:10|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|6
1655370440000|2022-06-16 09:07:20|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|9
1655370450000|2022-06-16 09:07:30|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|5
1655370460000|2022-06-16 09:07:40|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|14620.8|14616.8|13
1655370470000|2022-06-16 09:07:50|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|11
1655370490000|2022-06-16 09:08:10|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|10
1655370510000|2022-06-16 09:08:30|14620.8|14616.8|14616.1|14612.1|14620.8|14616.8|14616.1|14612.1|15
1655370530000|2022-06-16 09:08:50|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|25
1655370540000|2022-06-16 09:09:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|9
1655370550000|2022-06-16 09:09:10|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|9
1655370560000|2022-06-16 09:09:20|14625.4|14621.4|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|28
1655370570000|2022-06-16 09:09:30|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|3
1655370580000|2022-06-16 09:09:40|14630.1|14626.1|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|4
1655370590000|2022-06-16 09:09:50|14622.3|14618.3|14622.3|14618.3|14623.9|14619.9|14620.8|14616.8|11
1655370600000|2022-06-16 09:10:00|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|29
1655370610000|2022-06-16 09:10:10|14620.8|14616.8|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|0
1655370620000|2022-06-16 09:10:20|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|4
1655370630000|2022-06-16 09:10:30|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|12
1655370650000|2022-06-16 09:10:50|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|23
1655370660000|2022-06-16 09:11:00|14623.9|14619.9|14627|14623|14628.6|14624.6|14623.9|14619.9|17
1655370670000|2022-06-16 09:11:10|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14620.8|14616.8|13
1655370680000|2022-06-16 09:11:20|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|8
1655370690000|2022-06-16 09:11:30|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|3
1655370700000|2022-06-16 09:11:40|14617.6|14613.6|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|11
1655370710000|2022-06-16 09:11:50|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|15
1655370720000|2022-06-16 09:12:00|14620.8|14616.8|14623.9|14619.9|14625.4|14621.4|14619.2|14615.2|7
1655370730000|2022-06-16 09:12:10|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|1
1655370750000|2022-06-16 09:12:30|14620.8|14616.8|14619.2|14615.2|14620.8|14616.8|14619.2|14615.2|15
1655370760000|2022-06-16 09:12:40|14617.6|14613.6|14616.1|14612.1|14617.6|14613.6|14616.1|14612.1|2
1655370780000|2022-06-16 09:13:00|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|12
1655370790000|2022-06-16 09:13:10|14614.5|14610.5|14614.5|14610.5|14616.1|14612.1|14612.9|14608.9|14
1655370800000|2022-06-16 09:13:20|14616.1|14612.1|14614.5|14610.5|14616.1|14612.1|14614.5|14610.5|0
1655370810000|2022-06-16 09:13:30|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|0
1655370830000|2022-06-16 09:13:50|14614.5|14610.5|14617.6|14613.6|14619.2|14615.2|14614.5|14610.5|41
1655370840000|2022-06-16 09:14:00|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|6
1655370850000|2022-06-16 09:14:10|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14614.5|14610.5|1
1655370860000|2022-06-16 09:14:20|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|26
1655370870000|2022-06-16 09:14:30|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14620.8|14616.8|18
1655370890000|2022-06-16 09:14:50|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|13
1655370900000|2022-06-16 09:15:00|14617.6|14613.6|14616.1|14612.1|14617.6|14613.6|14614.5|14610.5|22
1655370910000|2022-06-16 09:15:10|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14614.5|14610.5|24
1655370920000|2022-06-16 09:15:20|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14619.2|14615.2|35
1655370930000|2022-06-16 09:15:30|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|24
1655370940000|2022-06-16 09:15:40|14622.3|14618.3|14617.6|14613.6|14622.3|14618.3|14616.1|14612.1|13
1655370950000|2022-06-16 09:15:50|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14617.6|14613.6|0
1655370960000|2022-06-16 09:16:00|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|28
1655370970000|2022-06-16 09:16:10|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|2
1655370990000|2022-06-16 09:16:30|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|0
1655371000000|2022-06-16 09:16:40|14611.4|14607.4|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|12
1655371010000|2022-06-16 09:16:50|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|12
1655371020000|2022-06-16 09:17:00|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|27
1655371030000|2022-06-16 09:17:10|14598.9|14594.9|14606.7|14602.7|14606.7|14602.7|14597.3|14593.3|26
1655371040000|2022-06-16 09:17:20|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|7
1655371050000|2022-06-16 09:17:30|14605.1|14601.1|14609.8|14605.8|14609.8|14605.8|14605.1|14601.1|4
1655371060000|2022-06-16 09:17:40|14608.3|14604.3|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|2
1655371070000|2022-06-16 09:17:50|14608.3|14604.3|14606.7|14602.7|14608.3|14604.3|14603.6|14599.6|12
1655371080000|2022-06-16 09:18:00|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14605.1|14601.1|2
1655371090000|2022-06-16 09:18:10|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14608.3|14604.3|7
1655371100000|2022-06-16 09:18:20|14606.7|14602.7|14600.4|14596.4|14606.7|14602.7|14600.4|14596.4|8
1655371110000|2022-06-16 09:18:30|||||||||5
1655371120000|2022-06-16 09:18:40|14597.3|14593.3|14598.9|14594.9|14598.9|14594.9|14597.3|14593.3|17
1655371130000|2022-06-16 09:18:50|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|2
1655371150000|2022-06-16 09:19:10|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|36
1655371160000|2022-06-16 09:19:20|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|18
1655371170000|2022-06-16 09:19:30|14595.8|14591.8|14597.3|14593.3|14598.9|14594.9|14595.8|14591.8|7
1655371180000|2022-06-16 09:19:40|14595.8|14591.8|14597.3|14593.3|14597.3|14593.3|14595.8|14591.8|2
1655371190000|2022-06-16 09:19:50|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|28
1655371200000|2022-06-16 09:20:00|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|2
1655371210000|2022-06-16 09:20:10|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|5
1655371220000|2022-06-16 09:20:20|14597.3|14593.3|14597.3|14593.3|14598.9|14594.9|14597.3|14593.3|20
1655371230000|2022-06-16 09:20:30|14595.8|14591.8|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|4
1655371240000|2022-06-16 09:20:40|14595.8|14591.8|14591.1|14587.1|14597.3|14593.3|14591.1|14587.1|8
1655371250000|2022-06-16 09:20:50|14587.9|14583.9|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|122
1655371260000|2022-06-16 09:21:00|14580.1|14576.1|14575.4|14571.4|14580.1|14576.1|14575.4|14571.4|44
1655371270000|2022-06-16 09:21:10|14572.3|14568.3|14572.3|14568.3|14573.9|14569.9|14569.2|14565.2|75
1655371280000|2022-06-16 09:21:20|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|11
1655371290000|2022-06-16 09:21:30|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|37
1655371300000|2022-06-16 09:21:40|14572.3|14568.3|14553.6|14549.6|14572.3|14568.3|14553.6|14549.6|59
1655371310000|2022-06-16 09:21:50|14550.4|14546.4|14548.9|14544.9|14556.7|14552.7|14547.3|14543.3|42
1655371320000|2022-06-16 09:22:00|14550.4|14546.4|14553.6|14549.6|14555.1|14551.1|14550.4|14546.4|21
1655371330000|2022-06-16 09:22:10|14559.8|14555.8|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|12
1655371340000|2022-06-16 09:22:20|14561.4|14557.4|14562.9|14558.9|14569.2|14565.2|14559.8|14555.8|46
1655371350000|2022-06-16 09:22:30|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|15
1655371360000|2022-06-16 09:22:40|14558.3|14554.3|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|14
1655371370000|2022-06-16 09:22:50|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14552|14548|4
1655371380000|2022-06-16 09:23:00|14556.7|14552.7|14553.6|14549.6|14561.4|14557.4|14553.6|14549.6|57
1655371390000|2022-06-16 09:23:10|||||||||11
1655371410000|2022-06-16 09:23:30|14552|14548|14550.4|14546.4|14552|14548|14550.4|14546.4|18
1655371420000|2022-06-16 09:23:40|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|17
1655371430000|2022-06-16 09:23:50|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|16
1655371440000|2022-06-16 09:24:00|14550.4|14546.4|14558.3|14554.3|14558.3|14554.3|14550.4|14546.4|22
1655371450000|2022-06-16 09:24:10|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|6
1655371460000|2022-06-16 09:24:20|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|4
1655371470000|2022-06-16 09:24:30|14555.1|14551.1|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|16
1655371480000|2022-06-16 09:24:40|14558.3|14554.3|14555.1|14551.1|14559.8|14555.8|14553.6|14549.6|14
1655371490000|2022-06-16 09:24:50|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|17
1655371500000|2022-06-16 09:25:00|14559.8|14555.8|14569.2|14565.2|14569.2|14565.2|14556.7|14552.7|22
1655371510000|2022-06-16 09:25:10|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|25
1655371520000|2022-06-16 09:25:20|14564.5|14560.5|14564.5|14560.5|14566.1|14562.1|14562.9|14558.9|14
1655371530000|2022-06-16 09:25:30|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14561.4|14557.4|8
1655371540000|2022-06-16 09:25:40|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|22
1655371550000|2022-06-16 09:25:50|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|7
1655371560000|2022-06-16 09:26:00|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14559.8|14555.8|25
1655371570000|2022-06-16 09:26:10|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|4
1655371580000|2022-06-16 09:26:20|14561.4|14557.4|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|7
1655371590000|2022-06-16 09:26:30|14561.4|14557.4|14561.4|14557.4|14561.4|14557.4|14559.8|14555.8|2
1655371600000|2022-06-16 09:26:40|14562.9|14558.9|14562.9|14558.9|14564.5|14560.5|14559.8|14555.8|4
1655371610000|2022-06-16 09:26:50|14561.4|14557.4|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|4
1655371620000|2022-06-16 09:27:00|14558.3|14554.3|14553.6|14549.6|14558.3|14554.3|14553.6|14549.6|18
1655371630000|2022-06-16 09:27:10|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|18
1655371640000|2022-06-16 09:27:20|14552|14548|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|16
1655371650000|2022-06-16 09:27:30|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|18
1655371660000|2022-06-16 09:27:40|14544.2|14540.2|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|12
1655371670000|2022-06-16 09:27:50|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14545.8|14541.8|20
1655371680000|2022-06-16 09:28:00|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|19
1655371690000|2022-06-16 09:28:10|14548.9|14544.9|14562.9|14558.9|14562.9|14558.9|14548.9|14544.9|24
1655371700000|2022-06-16 09:28:20|14561.4|14557.4|14556.7|14552.7|14561.4|14557.4|14556.7|14552.7|5
1655371710000|2022-06-16 09:28:30|14559.8|14555.8|14547.3|14543.3|14559.8|14555.8|14547.3|14543.3|18
1655371720000|2022-06-16 09:28:40|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|7
1655371730000|2022-06-16 09:28:50|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|11
1655371740000|2022-06-16 09:29:00|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14555.1|14551.1|32
1655371750000|2022-06-16 09:29:10|14556.7|14552.7|14556.7|14552.7|14561.4|14557.4|14555.1|14551.1|25
1655371760000|2022-06-16 09:29:20|14555.1|14551.1|14550.4|14546.4|14555.1|14551.1|14550.4|14546.4|22
1655371770000|2022-06-16 09:29:30|14548.9|14544.9|14544.2|14540.2|14548.9|14544.9|14544.2|14540.2|6
1655371780000|2022-06-16 09:29:40|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|14
1655371790000|2022-06-16 09:29:50|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|19
1655371800000|2022-06-16 09:30:00|14548.9|14544.9|14547.3|14543.3|14552|14548|14547.3|14543.3|9
1655371810000|2022-06-16 09:30:10|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14545.8|14541.8|3
1655371820000|2022-06-16 09:30:20|14545.8|14541.8|14545.8|14541.8|14547.3|14543.3|14542.6|14538.6|4
1655371830000|2022-06-16 09:30:30|14547.3|14543.3|14547.3|14543.3|14548.9|14544.9|14544.2|14540.2|6
1655371840000|2022-06-16 09:30:40|14544.2|14540.2|14531.7|14527.7|14544.2|14540.2|14531.7|14527.7|26
1655371850000|2022-06-16 09:30:50|14533.3|14529.3|14522.3|14518.3|14534.8|14530.8|14522.3|14518.3|39
1655371860000|2022-06-16 09:31:00|14525.4|14521.4|14525.4|14521.4|14527|14523|14523.9|14519.9|34
1655371870000|2022-06-16 09:31:10|14528.6|14524.6|14525.4|14521.4|14528.6|14524.6|14522.3|14518.3|6
1655371880000|2022-06-16 09:31:20|14528.6|14524.6|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|6
1655371890000|2022-06-16 09:31:30|14520.8|14516.8|14509.8|14505.8|14520.8|14516.8|14509.8|14505.8|23
1655371900000|2022-06-16 09:31:40|14511.4|14507.4|14514.5|14510.5|14519.2|14515.2|14511.4|14507.4|17
1655371910000|2022-06-16 09:31:50|14516.1|14512.1|14520.8|14516.8|14522.3|14518.3|14516.1|14512.1|21
1655371920000|2022-06-16 09:32:00|14522.3|14518.3|14523.9|14519.9|14528.6|14524.6|14522.3|14518.3|17
1655371930000|2022-06-16 09:32:10|14525.4|14521.4|14527|14523|14527|14523|14522.3|14518.3|8
1655371940000|2022-06-16 09:32:20|14528.6|14524.6|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|6
1655371950000|2022-06-16 09:32:30|14520.8|14516.8|14528.6|14524.6|14528.6|14524.6|14520.8|14516.8|2
1655371960000|2022-06-16 09:32:40|14531.7|14527.7|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|12
1655371970000|2022-06-16 09:32:50|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|47
1655371980000|2022-06-16 09:33:00|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|9
1655371990000|2022-06-16 09:33:10|14533.3|14529.3|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|16
1655372000000|2022-06-16 09:33:20|14533.3|14529.3|14541.1|14537.1|14541.1|14537.1|14531.7|14527.7|31
1655372010000|2022-06-16 09:33:30|14544.2|14540.2|14537.9|14533.9|14544.2|14540.2|14537.9|14533.9|14
1655372020000|2022-06-16 09:33:40|14539.5|14535.5|14537.9|14533.9|14542.6|14538.6|14537.9|14533.9|31
1655372030000|2022-06-16 09:33:50|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|32
1655372040000|2022-06-16 09:34:00|14533.3|14529.3|14534.8|14530.8|14541.1|14537.1|14531.7|14527.7|27
1655372050000|2022-06-16 09:34:10|14531.7|14527.7|14525.4|14521.4|14534.8|14530.8|14525.4|14521.4|17
1655372060000|2022-06-16 09:34:20|14527|14523|14527|14523|14528.6|14524.6|14525.4|14521.4|4
1655372070000|2022-06-16 09:34:30|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|22
1655372080000|2022-06-16 09:34:40|14530.1|14526.1|14528.6|14524.6|14530.1|14526.1|14525.4|14521.4|17
1655372090000|2022-06-16 09:34:50|14531.7|14527.7|14523.9|14519.9|14531.7|14527.7|14522.3|14518.3|22
1655372100000|2022-06-16 09:35:00|14525.4|14521.4|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|22
1655372110000|2022-06-16 09:35:10|14516.1|14512.1|14509.8|14505.8|14516.1|14512.1|14509.8|14505.8|21
1655372120000|2022-06-16 09:35:20|14512.9|14508.9|14511.4|14507.4|14512.9|14508.9|14508.3|14504.3|15
1655372130000|2022-06-16 09:35:30|14512.9|14508.9|14511.4|14507.4|14512.9|14508.9|14506.7|14502.7|38
1655372140000|2022-06-16 09:35:40|14512.9|14508.9|14512.9|14508.9|14512.9|14508.9|14508.3|14504.3|31
1655372150000|2022-06-16 09:35:50|14514.5|14510.5|14509.8|14505.8|14514.5|14510.5|14508.3|14504.3|29
1655372160000|2022-06-16 09:36:00|14512.9|14508.9|14497.3|14493.3|14512.9|14508.9|14494.2|14490.2|105
1655372170000|2022-06-16 09:36:10|14500.4|14496.4|14500.4|14496.4|14505.1|14501.1|14494.2|14490.2|76
1655372180000|2022-06-16 09:36:20|14505.1|14501.1|14509.8|14505.8|14511.4|14507.4|14505.1|14501.1|34
1655372190000|2022-06-16 09:36:30|14511.4|14507.4|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|23
1655372200000|2022-06-16 09:36:40|14511.4|14507.4|14517.6|14513.6|14517.6|14513.6|14509.8|14505.8|20
1655372210000|2022-06-16 09:36:50|14519.2|14515.2|14522.3|14518.3|14522.3|14518.3|14519.2|14515.2|6
1655372220000|2022-06-16 09:37:00|14516.1|14512.1|14509.8|14505.8|14519.2|14515.2|14509.8|14505.8|20
1655372230000|2022-06-16 09:37:10|14511.4|14507.4|14516.1|14512.1|14516.1|14512.1|14509.8|14505.8|5
1655372240000|2022-06-16 09:37:20|14517.6|14513.6|14517.6|14513.6|14519.2|14515.2|14516.1|14512.1|4
1655372250000|2022-06-16 09:37:30|14516.1|14512.1|14522.3|14518.3|14522.3|14518.3|14512.9|14508.9|40
1655372260000|2022-06-16 09:37:40|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14522.3|14518.3|18
1655372270000|2022-06-16 09:37:50|14523.9|14519.9|14522.3|14518.3|14523.9|14519.9|14522.3|14518.3|5
1655372280000|2022-06-16 09:38:00|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|18
1655372290000|2022-06-16 09:38:10|14517.6|14513.6|14516.1|14512.1|14519.2|14515.2|14516.1|14512.1|10
1655372300000|2022-06-16 09:38:20|14517.6|14513.6|14520.8|14516.8|14522.3|14518.3|14516.1|14512.1|19
1655372310000|2022-06-16 09:38:30|14522.3|14518.3|14527|14523|14528.6|14524.6|14522.3|14518.3|8
1655372320000|2022-06-16 09:38:40|14525.4|14521.4|14528.6|14524.6|14530.1|14526.1|14525.4|14521.4|6
1655372330000|2022-06-16 09:38:50|14530.1|14526.1|14530.1|14526.1|14531.7|14527.7|14530.1|14526.1|2
1655372340000|2022-06-16 09:39:00|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|8
1655372350000|2022-06-16 09:39:10|14530.1|14526.1|14530.1|14526.1|14530.1|14526.1|14530.1|14526.1|2
1655372360000|2022-06-16 09:39:20|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|0
1655372370000|2022-06-16 09:39:30|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|16
1655372380000|2022-06-16 09:39:40|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|27
1655372390000|2022-06-16 09:39:50|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|46
1655372400000|2022-06-16 09:40:00|14541.1|14537.1|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|45
1655372410000|2022-06-16 09:40:10|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|15
1655372420000|2022-06-16 09:40:20|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|11
1655372430000|2022-06-16 09:40:30|14552|14548|14553.6|14549.6|14555.1|14551.1|14552|14548|17
1655372440000|2022-06-16 09:40:40|14556.7|14552.7|14562.9|14558.9|14562.9|14558.9|14556.7|14552.7|51
1655372450000|2022-06-16 09:40:50|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|15
1655372460000|2022-06-16 09:41:00|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|37
1655372470000|2022-06-16 09:41:10|14564.5|14560.5|14562.9|14558.9|14564.5|14560.5|14559.8|14555.8|19
1655372480000|2022-06-16 09:41:20|||||||||6
1655372490000|2022-06-16 09:41:30|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|21
1655372510000|2022-06-16 09:41:50|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|21
1655372520000|2022-06-16 09:42:00|||||||||6
1655372530000|2022-06-16 09:42:10|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|4
1655372540000|2022-06-16 09:42:20|14569.2|14565.2|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|8
1655372550000|2022-06-16 09:42:30|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|2
1655372560000|2022-06-16 09:42:40|14566.1|14562.1|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|28
1655372570000|2022-06-16 09:42:50|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|62
1655372580000|2022-06-16 09:43:00|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|14
1655372590000|2022-06-16 09:43:10|14570.8|14566.8|14566.1|14562.1|14570.8|14566.8|14566.1|14562.1|13
1655372600000|2022-06-16 09:43:20|14562.9|14558.9|14559.8|14555.8|14564.5|14560.5|14559.8|14555.8|9
1655372610000|2022-06-16 09:43:30|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|17
1655372620000|2022-06-16 09:43:40|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|4
1655372630000|2022-06-16 09:43:50|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|5
1655372640000|2022-06-16 09:44:00|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|8
1655372650000|2022-06-16 09:44:10|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|8
1655372660000|2022-06-16 09:44:20|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|8
1655372670000|2022-06-16 09:44:30|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|5
1655372680000|2022-06-16 09:44:40|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|7
1655372690000|2022-06-16 09:44:50|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|14
1655372700000|2022-06-16 09:45:00|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|7
1655372710000|2022-06-16 09:45:10|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|2
1655372720000|2022-06-16 09:45:20|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|10
1655372730000|2022-06-16 09:45:30|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|19
1655372740000|2022-06-16 09:45:40|14572.3|14568.3|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|17
1655372750000|2022-06-16 09:45:50|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|5
1655372760000|2022-06-16 09:46:00|14569.2|14565.2|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|12
1655372770000|2022-06-16 09:46:10|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|18
1655372780000|2022-06-16 09:46:20|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|23
1655372790000|2022-06-16 09:46:30|14566.1|14562.1|14567.6|14563.6|14569.2|14565.2|14566.1|14562.1|17
1655372800000|2022-06-16 09:46:40|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|0
1655372810000|2022-06-16 09:46:50|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|4
1655372820000|2022-06-16 09:47:00|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|2
1655372830000|2022-06-16 09:47:10|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|11
1655372840000|2022-06-16 09:47:20|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|3
1655372850000|2022-06-16 09:47:30|14561.4|14557.4|14553.6|14549.6|14561.4|14557.4|14552|14548|26
1655372860000|2022-06-16 09:47:40|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|22
1655372870000|2022-06-16 09:47:50|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14545.8|14541.8|5
1655372880000|2022-06-16 09:48:00|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|65
1655372890000|2022-06-16 09:48:10|14552|14548|14553.6|14549.6|14555.1|14551.1|14552|14548|24
1655372900000|2022-06-16 09:48:20|14552|14548|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|7
1655372910000|2022-06-16 09:48:30|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|2
1655372920000|2022-06-16 09:48:40|14550.4|14546.4|14548.9|14544.9|14550.4|14546.4|14548.9|14544.9|5
1655372930000|2022-06-16 09:48:50|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|3
1655372940000|2022-06-16 09:49:00|14545.8|14541.8|14544.2|14540.2|14545.8|14541.8|14542.6|14538.6|8
1655372950000|2022-06-16 09:49:10|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|2
1655372960000|2022-06-16 09:49:20|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|0
1655372970000|2022-06-16 09:49:30|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|20
1655372980000|2022-06-16 09:49:40|14550.4|14546.4|14544.2|14540.2|14550.4|14546.4|14544.2|14540.2|18
1655372990000|2022-06-16 09:49:50|14547.3|14543.3|14548.9|14544.9|14552|14548|14547.3|14543.3|8
1655373000000|2022-06-16 09:50:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|2
1655373010000|2022-06-16 09:50:10|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|14
1655373020000|2022-06-16 09:50:20|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|19
1655373030000|2022-06-16 09:50:30|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14550.4|14546.4|27
1655373040000|2022-06-16 09:50:40|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|3
1655373060000|2022-06-16 09:51:00|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|15
1655373070000|2022-06-16 09:51:10|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|5
1655373080000|2022-06-16 09:51:20|14553.6|14549.6|14552|14548|14556.7|14552.7|14552|14548|8
1655373090000|2022-06-16 09:51:30|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|5
1655373100000|2022-06-16 09:51:40|14553.6|14549.6|14552|14548|14553.6|14549.6|14552|14548|11
1655373110000|2022-06-16 09:51:50|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|2
1655373120000|2022-06-16 09:52:00|14553.6|14549.6|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|14
1655373130000|2022-06-16 09:52:10|14555.1|14551.1|14558.3|14554.3|14559.8|14555.8|14553.6|14549.6|10
1655373140000|2022-06-16 09:52:20|14556.7|14552.7|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|19
1655373150000|2022-06-16 09:52:30|14561.4|14557.4|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|0
1655373160000|2022-06-16 09:52:40|14561.4|14557.4|14564.5|14560.5|14564.5|14560.5|14559.8|14555.8|5
1655373170000|2022-06-16 09:52:50|14562.9|14558.9|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|19
1655373180000|2022-06-16 09:53:00|14566.1|14562.1|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|35
1655373190000|2022-06-16 09:53:10|||||||||2
1655373200000|2022-06-16 09:53:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|5
1655373210000|2022-06-16 09:53:30|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|44
1655373220000|2022-06-16 09:53:40|||||||||1
1655373230000|2022-06-16 09:53:50|||||||||24
1655373240000|2022-06-16 09:54:00|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|15
1655373250000|2022-06-16 09:54:10|14570.8|14566.8|14575.4|14571.4|14578.6|14574.6|14570.8|14566.8|30
1655373260000|2022-06-16 09:54:20|14577|14573|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|8
1655373270000|2022-06-16 09:54:30|||||||||1
1655373280000|2022-06-16 09:54:40|14577|14573|14575.4|14571.4|14577|14573|14575.4|14571.4|3
1655373290000|2022-06-16 09:54:50|14577|14573|14578.6|14574.6|14580.1|14576.1|14575.4|14571.4|1
1655373300000|2022-06-16 09:55:00|14581.7|14577.7|14583.3|14579.3|14584.8|14580.8|14580.1|14576.1|54
1655373310000|2022-06-16 09:55:10|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|15
1655373320000|2022-06-16 09:55:20|14586.4|14582.4|14586.4|14582.4|14587.9|14583.9|14586.4|14582.4|10
1655373330000|2022-06-16 09:55:30|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|34
1655373340000|2022-06-16 09:55:40|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|40
1655373350000|2022-06-16 09:55:50|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|6
1655373360000|2022-06-16 09:56:00|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|19
1655373380000|2022-06-16 09:56:20|14573.9|14569.9|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|6
1655373400000|2022-06-16 09:56:40|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|30
1655373410000|2022-06-16 09:56:50|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|3
1655373420000|2022-06-16 09:57:00|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|10
1655373430000|2022-06-16 09:57:10|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|5
1655373440000|2022-06-16 09:57:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|1
1655373450000|2022-06-16 09:57:30|||||||||2
1655373460000|2022-06-16 09:57:40|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|3
1655373470000|2022-06-16 09:57:50|14570.8|14566.8|14562.9|14558.9|14572.3|14568.3|14562.9|14558.9|41
1655373480000|2022-06-16 09:58:00|14564.5|14560.5|14562.9|14558.9|14564.5|14560.5|14562.9|14558.9|1
1655373490000|2022-06-16 09:58:10|14559.8|14555.8|14561.4|14557.4|14562.9|14558.9|14559.8|14555.8|5
1655373500000|2022-06-16 09:58:20|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14561.4|14557.4|1
1655373510000|2022-06-16 09:58:30|14564.5|14560.5|14567.6|14563.6|14569.2|14565.2|14564.5|14560.5|6
1655373520000|2022-06-16 09:58:40|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|5
1655373530000|2022-06-16 09:58:50|14564.5|14560.5|14564.5|14560.5|14566.1|14562.1|14562.9|14558.9|4
1655373540000|2022-06-16 09:59:00|14562.9|14558.9|14556.7|14552.7|14562.9|14558.9|14550.4|14546.4|22
1655373550000|2022-06-16 09:59:10|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14552|14548|36
1655373560000|2022-06-16 09:59:20|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|2
1655373570000|2022-06-16 09:59:30|14555.1|14551.1|14553.6|14549.6|14558.3|14554.3|14553.6|14549.6|7
1655373580000|2022-06-16 09:59:40|14555.1|14551.1|14555.1|14551.1|14556.7|14552.7|14553.6|14549.6|1
1655373590000|2022-06-16 09:59:50|14553.6|14549.6|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|0
1655373600000|2022-06-16 10:00:00|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|5
1655373610000|2022-06-16 10:00:10|14555.1|14551.1|14552|14548|14555.1|14551.1|14550.4|14546.4|1
1655373620000|2022-06-16 10:00:20|14553.6|14549.6|14558.3|14554.3|14558.3|14554.3|14553.6|14549.6|0
1655373630000|2022-06-16 10:00:30|14559.8|14555.8|14559.8|14555.8|14561.4|14557.4|14558.3|14554.3|6
1655373640000|2022-06-16 10:00:40|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14561.4|14557.4|11
1655373650000|2022-06-16 10:00:50|14567.6|14563.6|14572.3|14568.3|14572.3|14568.3|14567.6|14563.6|3
1655373660000|2022-06-16 10:01:00|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|11
1655373680000|2022-06-16 10:01:20|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|3
1655373690000|2022-06-16 10:01:30|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|1
1655373700000|2022-06-16 10:01:40|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|5
1655373710000|2022-06-16 10:01:50|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|4
1655373720000|2022-06-16 10:02:00|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|5
1655373730000|2022-06-16 10:02:10|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|4
1655373740000|2022-06-16 10:02:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|4
1655373750000|2022-06-16 10:02:30|14575.4|14571.4|14580.1|14576.1|14580.1|14576.1|14572.3|14568.3|8
1655373760000|2022-06-16 10:02:40|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|0
1655373770000|2022-06-16 10:02:50|14583.3|14579.3|14583.3|14579.3|14584.8|14580.8|14581.7|14577.7|3
1655373780000|2022-06-16 10:03:00|14581.7|14577.7|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|0
1655373790000|2022-06-16 10:03:10|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|6
1655373800000|2022-06-16 10:03:20|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|15
1655373810000|2022-06-16 10:03:30|14583.3|14579.3|14581.7|14577.7|14583.3|14579.3|14581.7|14577.7|2
1655373820000|2022-06-16 10:03:40|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|10
1655373830000|2022-06-16 10:03:50|14580.1|14576.1|14578.6|14574.6|14580.1|14576.1|14577|14573|5
1655373840000|2022-06-16 10:04:00|14577|14573|14573.9|14569.9|14578.6|14574.6|14572.3|14568.3|11
1655373850000|2022-06-16 10:04:10|14572.3|14568.3|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|1
1655373860000|2022-06-16 10:04:20|||||||||2
1655373870000|2022-06-16 10:04:30|||||||||4
1655373880000|2022-06-16 10:04:40|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|21
1655373890000|2022-06-16 10:04:50|14573.9|14569.9|14570.8|14566.8|14573.9|14569.9|14569.2|14565.2|2
1655373900000|2022-06-16 10:05:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|2
1655373930000|2022-06-16 10:05:30|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|0
1655373940000|2022-06-16 10:05:40|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|0
1655373950000|2022-06-16 10:05:50|14573.9|14569.9|14569.2|14565.2|14573.9|14569.9|14569.2|14565.2|1
1655373960000|2022-06-16 10:06:00|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|8
1655373970000|2022-06-16 10:06:10|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|3
1655373980000|2022-06-16 10:06:20|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|3
1655373990000|2022-06-16 10:06:30|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|0
1655374000000|2022-06-16 10:06:40|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|2
1655374010000|2022-06-16 10:06:50|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|2
1655374020000|2022-06-16 10:07:00|14561.4|14557.4|14561.4|14557.4|14561.4|14557.4|14559.8|14555.8|7
1655374030000|2022-06-16 10:07:10|14559.8|14555.8|14561.4|14557.4|14562.9|14558.9|14559.8|14555.8|2
1655374040000|2022-06-16 10:07:20|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|1
1655374050000|2022-06-16 10:07:30|14561.4|14557.4|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|3
1655374060000|2022-06-16 10:07:40|14564.5|14560.5|14567.6|14563.6|14567.6|14563.6|14564.5|14560.5|1
1655374070000|2022-06-16 10:07:50|14566.1|14562.1|14567.6|14563.6|14569.2|14565.2|14566.1|14562.1|1
1655374080000|2022-06-16 10:08:00|14569.2|14565.2|14569.2|14565.2|14570.8|14566.8|14566.1|14562.1|2
1655374090000|2022-06-16 10:08:10|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|10
1655374100000|2022-06-16 10:08:20|14570.8|14566.8|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|6
1655374110000|2022-06-16 10:08:30|14573.9|14569.9|14569.2|14565.2|14573.9|14569.9|14569.2|14565.2|0
1655374120000|2022-06-16 10:08:40|14567.6|14563.6|14569.2|14565.2|14572.3|14568.3|14567.6|14563.6|1
1655374130000|2022-06-16 10:08:50|14566.1|14562.1|14561.4|14557.4|14566.1|14562.1|14561.4|14557.4|5
1655374140000|2022-06-16 10:09:00|14562.9|14558.9|14561.4|14557.4|14562.9|14558.9|14561.4|14557.4|2
1655374150000|2022-06-16 10:09:10|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|0
1655374160000|2022-06-16 10:09:20|14553.6|14549.6|14547.3|14543.3|14556.7|14552.7|14547.3|14543.3|10
1655374170000|2022-06-16 10:09:30|14548.9|14544.9|14545.8|14541.8|14548.9|14544.9|14544.2|14540.2|3
1655374180000|2022-06-16 10:09:40|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14544.2|14540.2|12
1655374190000|2022-06-16 10:09:50|14548.9|14544.9|14548.9|14544.9|14550.4|14546.4|14548.9|14544.9|12
1655374200000|2022-06-16 10:10:00|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14548.9|14544.9|1
1655374210000|2022-06-16 10:10:10|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|6
1655374220000|2022-06-16 10:10:20|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14552|14548|6
1655374240000|2022-06-16 10:10:40|14558.3|14554.3|14556.7|14552.7|14558.3|14554.3|14556.7|14552.7|4
1655374250000|2022-06-16 10:10:50|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|2
1655374260000|2022-06-16 10:11:00|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|9
1655374280000|2022-06-16 10:11:20|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|6
1655374290000|2022-06-16 10:11:30|14555.1|14551.1|14550.4|14546.4|14555.1|14551.1|14550.4|14546.4|14
1655374300000|2022-06-16 10:11:40|14552|14548|14552|14548|14552|14548|14550.4|14546.4|1
1655374310000|2022-06-16 10:11:50|14553.6|14549.6|14553.6|14549.6|14555.1|14551.1|14552|14548|1
1655374320000|2022-06-16 10:12:00|14555.1|14551.1|14556.7|14552.7|14558.3|14554.3|14555.1|14551.1|1
1655374330000|2022-06-16 10:12:10|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|5
1655374340000|2022-06-16 10:12:20|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|1
1655374350000|2022-06-16 10:12:30|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|0
1655374360000|2022-06-16 10:12:40|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|2
1655374370000|2022-06-16 10:12:50|14567.6|14563.6|14569.2|14565.2|14570.8|14566.8|14566.1|14562.1|1
1655374380000|2022-06-16 10:13:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|2
1655374410000|2022-06-16 10:13:30|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|1
1655374420000|2022-06-16 10:13:40|14566.1|14562.1|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|8
1655374430000|2022-06-16 10:13:50|14570.8|14566.8|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|16
1655374440000|2022-06-16 10:14:00|14567.6|14563.6|14572.3|14568.3|14572.3|14568.3|14567.6|14563.6|15
1655374450000|2022-06-16 10:14:10|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|4
1655374460000|2022-06-16 10:14:20|14567.6|14563.6|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|7
1655374470000|2022-06-16 10:14:30|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|5
1655374480000|2022-06-16 10:14:40|14570.8|14566.8|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|5
1655374490000|2022-06-16 10:14:50|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14564.5|14560.5|2
1655374510000|2022-06-16 10:15:10|14570.8|14566.8|14572.3|14568.3|14573.9|14569.9|14570.8|14566.8|10
1655374520000|2022-06-16 10:15:20|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|5
1655374530000|2022-06-16 10:15:30|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|15
1655374540000|2022-06-16 10:15:40|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|8
1655374550000|2022-06-16 10:15:50|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|2
1655374560000|2022-06-16 10:16:00|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|8
1655374570000|2022-06-16 10:16:10|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|7
1655374580000|2022-06-16 10:16:20|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|3
1655374590000|2022-06-16 10:16:30|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|7
1655374600000|2022-06-16 10:16:40|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|5
1655374610000|2022-06-16 10:16:50|14573.9|14569.9|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|3
1655374620000|2022-06-16 10:17:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|7
1655374640000|2022-06-16 10:17:20|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|28
1655374650000|2022-06-16 10:17:30|14561.4|14557.4|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|0
1655374660000|2022-06-16 10:17:40|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|5
1655374670000|2022-06-16 10:17:50|||||||||5
1655374680000|2022-06-16 10:18:00|||||||||3
1655374690000|2022-06-16 10:18:10|||||||||11
1655374700000|2022-06-16 10:18:20|||||||||7
1655374710000|2022-06-16 10:18:30|14558.3|14554.3|14553.6|14549.6|14558.3|14554.3|14552|14548|16
1655374730000|2022-06-16 10:18:50|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|8
1655374740000|2022-06-16 10:19:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|6
1655374760000|2022-06-16 10:19:20|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|16
1655374770000|2022-06-16 10:19:30|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|4
1655374780000|2022-06-16 10:19:40|14552|14548|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|6
1655374790000|2022-06-16 10:19:50|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|1
1655374800000|2022-06-16 10:20:00|14552|14548|14553.6|14549.6|14556.7|14552.7|14552|14548|5
1655374810000|2022-06-16 10:20:10|14556.7|14552.7|14558.3|14554.3|14559.8|14555.8|14556.7|14552.7|13
1655374820000|2022-06-16 10:20:20|14559.8|14555.8|14566.1|14562.1|14566.1|14562.1|14558.3|14554.3|5
1655374830000|2022-06-16 10:20:30|14564.5|14560.5|14561.4|14557.4|14566.1|14562.1|14559.8|14555.8|16
1655374840000|2022-06-16 10:20:40|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|20
1655374850000|2022-06-16 10:20:50|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|13
1655374860000|2022-06-16 10:21:00|14569.2|14565.2|14561.4|14557.4|14569.2|14565.2|14561.4|14557.4|10
1655374870000|2022-06-16 10:21:10|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14553.6|14549.6|43
1655374880000|2022-06-16 10:21:20|14559.8|14555.8|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|7
1655374890000|2022-06-16 10:21:30|14566.1|14562.1|14556.7|14552.7|14566.1|14562.1|14556.7|14552.7|15
1655374900000|2022-06-16 10:21:40|14559.8|14555.8|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|23
1655374920000|2022-06-16 10:22:00|14561.4|14557.4|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|23
1655374930000|2022-06-16 10:22:10|14559.8|14555.8|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|11
1655374940000|2022-06-16 10:22:20|14561.4|14557.4|14561.4|14557.4|14562.9|14558.9|14559.8|14555.8|1
1655374950000|2022-06-16 10:22:30|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|0
1655374960000|2022-06-16 10:22:40|||||||||2
1655374970000|2022-06-16 10:22:50|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|0
1655374980000|2022-06-16 10:23:00|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|0
1655374990000|2022-06-16 10:23:10|||||||||4
1655375000000|2022-06-16 10:23:20|14564.5|14560.5|14561.4|14557.4|14564.5|14560.5|14561.4|14557.4|5
1655375010000|2022-06-16 10:23:30|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|0
1655375020000|2022-06-16 10:23:40|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|0
1655375030000|2022-06-16 10:23:50|14561.4|14557.4|14561.4|14557.4|14562.9|14558.9|14559.8|14555.8|1
1655375040000|2022-06-16 10:24:00|14562.9|14558.9|14561.4|14557.4|14562.9|14558.9|14561.4|14557.4|0
1655375050000|2022-06-16 10:24:10|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|2
1655375060000|2022-06-16 10:24:20|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|7
1655375070000|2022-06-16 10:24:30|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14564.5|14560.5|3
1655375080000|2022-06-16 10:24:40|14567.6|14563.6|14562.9|14558.9|14567.6|14563.6|14562.9|14558.9|5
1655375090000|2022-06-16 10:24:50|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|0
1655375100000|2022-06-16 10:25:00|14567.6|14563.6|14564.5|14560.5|14567.6|14563.6|14562.9|14558.9|8
1655375110000|2022-06-16 10:25:10|14562.9|14558.9|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|24
1655375120000|2022-06-16 10:25:20|14558.3|14554.3|14561.4|14557.4|14561.4|14557.4|14556.7|14552.7|12
1655375130000|2022-06-16 10:25:30|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14561.4|14557.4|7
1655375140000|2022-06-16 10:25:40|14562.9|14558.9|14559.8|14555.8|14564.5|14560.5|14559.8|14555.8|1
1655375150000|2022-06-16 10:25:50|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|2
1655375160000|2022-06-16 10:26:00|14561.4|14557.4|14561.4|14557.4|14562.9|14558.9|14561.4|14557.4|1
1655375170000|2022-06-16 10:26:10|14562.9|14558.9|14564.5|14560.5|14566.1|14562.1|14562.9|14558.9|4
1655375180000|2022-06-16 10:26:20|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|4
1655375190000|2022-06-16 10:26:30|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|4
1655375200000|2022-06-16 10:26:40|14561.4|14557.4|14561.4|14557.4|14561.4|14557.4|14559.8|14555.8|5
1655375210000|2022-06-16 10:26:50|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|0
1655375220000|2022-06-16 10:27:00|14562.9|14558.9|14564.5|14560.5|14566.1|14562.1|14562.9|14558.9|0
1655375230000|2022-06-16 10:27:10|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|10
1655375240000|2022-06-16 10:27:20|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|2
1655375250000|2022-06-16 10:27:30|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|10
1655375260000|2022-06-16 10:27:40|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|10
1655375270000|2022-06-16 10:27:50|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|0
1655375290000|2022-06-16 10:28:10|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|5
1655375300000|2022-06-16 10:28:20|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14564.5|14560.5|5
1655375310000|2022-06-16 10:28:30|||||||||8
1655375320000|2022-06-16 10:28:40|14569.2|14565.2|14567.6|14563.6|14569.2|14565.2|14566.1|14562.1|9
1655375330000|2022-06-16 10:28:50|14566.1|14562.1|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|1
1655375340000|2022-06-16 10:29:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|2
1655375350000|2022-06-16 10:29:10|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|0
1655375360000|2022-06-16 10:29:20|14558.3|14554.3|14558.3|14554.3|14559.8|14555.8|14556.7|14552.7|1
1655375370000|2022-06-16 10:29:30|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|0
1655375380000|2022-06-16 10:29:40|14558.3|14554.3|14558.3|14554.3|14559.8|14555.8|14558.3|14554.3|0
1655375390000|2022-06-16 10:29:50|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|6
1655375400000|2022-06-16 10:30:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|7
1655375410000|2022-06-16 10:30:10|14562.9|14558.9|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|6
1655375420000|2022-06-16 10:30:20|||||||||7
1655375430000|2022-06-16 10:30:30|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|1
1655375440000|2022-06-16 10:30:40|14558.3|14554.3|14556.7|14552.7|14558.3|14554.3|14556.7|14552.7|4
1655375450000|2022-06-16 10:30:50|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|1
1655375460000|2022-06-16 10:31:00|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|1
1655375470000|2022-06-16 10:31:10|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|1
1655375480000|2022-06-16 10:31:20|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|3
1655375490000|2022-06-16 10:31:30|14564.5|14560.5|14564.5|14560.5|14564.5|14560.5|14562.9|14558.9|0
1655375500000|2022-06-16 10:31:40|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|0
1655375510000|2022-06-16 10:31:50|14561.4|14557.4|14561.4|14557.4|14561.4|14557.4|14561.4|14557.4|1
1655375520000|2022-06-16 10:32:00|14562.9|14558.9|14564.5|14560.5|14566.1|14562.1|14562.9|14558.9|4
1655375530000|2022-06-16 10:32:10|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|0
1655375540000|2022-06-16 10:32:20|14564.5|14560.5|14564.5|14560.5|14564.5|14560.5|14562.9|14558.9|1
1655375550000|2022-06-16 10:32:30|14566.1|14562.1|14567.6|14563.6|14567.6|14563.6|14566.1|14562.1|3
1655375560000|2022-06-16 10:32:40|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|2
1655375580000|2022-06-16 10:33:00|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|5
1655375590000|2022-06-16 10:33:10|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|9
1655375610000|2022-06-16 10:33:30|14567.6|14563.6|14567.6|14563.6|14569.2|14565.2|14567.6|14563.6|4
1655375620000|2022-06-16 10:33:40|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|0
1655375630000|2022-06-16 10:33:50|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|3
1655375640000|2022-06-16 10:34:00|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|9
1655375650000|2022-06-16 10:34:10|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14564.5|14560.5|4
1655375660000|2022-06-16 10:34:20|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|2
1655375670000|2022-06-16 10:34:30|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|0
1655375680000|2022-06-16 10:34:40|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|2
1655375690000|2022-06-16 10:34:50|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14
1655375700000|2022-06-16 10:35:00|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|6
1655375710000|2022-06-16 10:35:10|14572.3|14568.3|14567.6|14563.6|14572.3|14568.3|14567.6|14563.6|1
1655375720000|2022-06-16 10:35:20|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|0
1655375730000|2022-06-16 10:35:30|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14564.5|14560.5|3
1655375750000|2022-06-16 10:35:50|14562.9|14558.9|14564.5|14560.5|14566.1|14562.1|14561.4|14557.4|7
1655375760000|2022-06-16 10:36:00|14562.9|14558.9|14562.9|14558.9|14564.5|14560.5|14562.9|14558.9|1
1655375780000|2022-06-16 10:36:20|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|3
1655375790000|2022-06-16 10:36:30|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|1
1655375800000|2022-06-16 10:36:40|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|2
1655375810000|2022-06-16 10:36:50|14561.4|14557.4|14566.1|14562.1|14566.1|14562.1|14561.4|14557.4|4
1655375820000|2022-06-16 10:37:00|14567.6|14563.6|14572.3|14568.3|14572.3|14568.3|14567.6|14563.6|2
1655375840000|2022-06-16 10:37:20|14569.2|14565.2|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|10
1655375850000|2022-06-16 10:37:30|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|0
1655375880000|2022-06-16 10:38:00|||||||||1
1655375890000|2022-06-16 10:38:10|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|1
1655375900000|2022-06-16 10:38:20|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|0
1655375910000|2022-06-16 10:38:30|14569.2|14565.2|14572.3|14568.3|14573.9|14569.9|14569.2|14565.2|1
1655375920000|2022-06-16 10:38:40|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|3
1655375930000|2022-06-16 10:38:50|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|4
1655375940000|2022-06-16 10:39:00|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|3
1655375950000|2022-06-16 10:39:10|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14566.1|14562.1|7
1655375960000|2022-06-16 10:39:20|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|4
1655375980000|2022-06-16 10:39:40|14564.5|14560.5|14564.5|14560.5|14564.5|14560.5|14564.5|14560.5|0
1655375990000|2022-06-16 10:39:50|14566.1|14562.1|14567.6|14563.6|14567.6|14563.6|14564.5|14560.5|1
1655376000000|2022-06-16 10:40:00|14569.2|14565.2|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|3
1655376010000|2022-06-16 10:40:10|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|14570.8|14566.8|0
1655376020000|2022-06-16 10:40:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|5
1655376040000|2022-06-16 10:40:40|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|3
1655376050000|2022-06-16 10:40:50|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14569.2|14565.2|0
1655376060000|2022-06-16 10:41:00|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|3
1655376070000|2022-06-16 10:41:10|14573.9|14569.9|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|13
1655376080000|2022-06-16 10:41:20|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|55
1655376090000|2022-06-16 10:41:30|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|9
1655376100000|2022-06-16 10:41:40|14567.6|14563.6|14566.1|14562.1|14567.6|14563.6|14564.5|14560.5|6
1655376110000|2022-06-16 10:41:50|14564.5|14560.5|14564.5|14560.5|14566.1|14562.1|14562.9|14558.9|0
1655376120000|2022-06-16 10:42:00|14562.9|14558.9|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|2
1655376130000|2022-06-16 10:42:10|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|15
1655376140000|2022-06-16 10:42:20|14553.6|14549.6|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|10
1655376150000|2022-06-16 10:42:30|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|2
1655376180000|2022-06-16 10:43:00|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|7
1655376210000|2022-06-16 10:43:30|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|51
1655376220000|2022-06-16 10:43:40|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|5
1655376230000|2022-06-16 10:43:50|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|11
1655376240000|2022-06-16 10:44:00|14552|14548|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|6
1655376250000|2022-06-16 10:44:10|14552|14548|14550.4|14546.4|14552|14548|14550.4|14546.4|0
1655376260000|2022-06-16 10:44:20|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|1
1655376270000|2022-06-16 10:44:30|||||||||1
1655376290000|2022-06-16 10:44:50|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|2
1655376300000|2022-06-16 10:45:00|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|2
1655376310000|2022-06-16 10:45:10|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|2
1655376330000|2022-06-16 10:45:30|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|1
1655376350000|2022-06-16 10:45:50|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|6
1655376360000|2022-06-16 10:46:00|14552|14548|14547.3|14543.3|14552|14548|14547.3|14543.3|1
1655376370000|2022-06-16 10:46:10|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14545.8|14541.8|2
1655376380000|2022-06-16 10:46:20|14541.1|14537.1|14542.6|14538.6|14542.6|14538.6|14541.1|14537.1|11
1655376390000|2022-06-16 10:46:30|14544.2|14540.2|14539.5|14535.5|14544.2|14540.2|14539.5|14535.5|6
1655376400000|2022-06-16 10:46:40|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|0
1655376410000|2022-06-16 10:46:50|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14539.5|14535.5|14
1655376420000|2022-06-16 10:47:00|14539.5|14535.5|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|0
1655376430000|2022-06-16 10:47:10|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|2
1655376450000|2022-06-16 10:47:30|14539.5|14535.5|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|4
1655376460000|2022-06-16 10:47:40|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14539.5|14535.5|1
1655376470000|2022-06-16 10:47:50|14542.6|14538.6|14541.1|14537.1|14542.6|14538.6|14541.1|14537.1|2
1655376480000|2022-06-16 10:48:00|14542.6|14538.6|14541.1|14537.1|14542.6|14538.6|14541.1|14537.1|1
1655376490000|2022-06-16 10:48:10|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|1
1655376500000|2022-06-16 10:48:20|14536.4|14532.4|14534.8|14530.8|14536.4|14532.4|14534.8|14530.8|7
1655376510000|2022-06-16 10:48:30|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|21
1655376520000|2022-06-16 10:48:40|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|6
1655376530000|2022-06-16 10:48:50|14531.7|14527.7|14533.3|14529.3|14533.3|14529.3|14531.7|14527.7|7
1655376540000|2022-06-16 10:49:00|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|4
1655376550000|2022-06-16 10:49:10|14533.3|14529.3|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|14
1655376560000|2022-06-16 10:49:20|14533.3|14529.3|14536.4|14532.4|14536.4|14532.4|14533.3|14529.3|3
1655376570000|2022-06-16 10:49:30|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|0
1655376580000|2022-06-16 10:49:40|14533.3|14529.3|14533.3|14529.3|14533.3|14529.3|14533.3|14529.3|3
1655376590000|2022-06-16 10:49:50|14534.8|14530.8|14533.3|14529.3|14534.8|14530.8|14533.3|14529.3|1
1655376600000|2022-06-16 10:50:00|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|24
1655376620000|2022-06-16 10:50:20|14533.3|14529.3|14533.3|14529.3|14533.3|14529.3|14533.3|14529.3|5
1655376630000|2022-06-16 10:50:30|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|6
1655376640000|2022-06-16 10:50:40|14533.3|14529.3|14534.8|14530.8|14534.8|14530.8|14533.3|14529.3|1
1655376650000|2022-06-16 10:50:50|14533.3|14529.3|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|0
1655376660000|2022-06-16 10:51:00|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|13
1655376670000|2022-06-16 10:51:10|14527|14523|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|12
1655376680000|2022-06-16 10:51:20|14523.9|14519.9|14522.3|14518.3|14525.4|14521.4|14522.3|14518.3|4
1655376690000|2022-06-16 10:51:30|14520.8|14516.8|14519.2|14515.2|14520.8|14516.8|14519.2|14515.2|3
1655376700000|2022-06-16 10:51:40|14522.3|14518.3|14522.3|14518.3|14522.3|14518.3|14522.3|14518.3|2
1655376710000|2022-06-16 10:51:50|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|4
1655376720000|2022-06-16 10:52:00|14530.1|14526.1|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|10
1655376730000|2022-06-16 10:52:10|14528.6|14524.6|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|3
1655376740000|2022-06-16 10:52:20|14530.1|14526.1|14536.4|14532.4|14536.4|14532.4|14528.6|14524.6|3
1655376750000|2022-06-16 10:52:30|14537.9|14533.9|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|13
1655376760000|2022-06-16 10:52:40|14536.4|14532.4|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|1
1655376770000|2022-06-16 10:52:50|14536.4|14532.4|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|2
1655376780000|2022-06-16 10:53:00|14541.1|14537.1|14541.1|14537.1|14542.6|14538.6|14541.1|14537.1|9
1655376790000|2022-06-16 10:53:10|14542.6|14538.6|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|8
1655376800000|2022-06-16 10:53:20|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|12
1655376820000|2022-06-16 10:53:40|14542.6|14538.6|14542.6|14538.6|14544.2|14540.2|14542.6|14538.6|1
1655376830000|2022-06-16 10:53:50|14541.1|14537.1|14541.1|14537.1|14541.1|14537.1|14541.1|14537.1|4
1655376840000|2022-06-16 10:54:00|14544.2|14540.2|14542.6|14538.6|14547.3|14543.3|14542.6|14538.6|13
1655376850000|2022-06-16 10:54:10|14544.2|14540.2|14541.1|14537.1|14544.2|14540.2|14539.5|14535.5|4
1655376860000|2022-06-16 10:54:20|14544.2|14540.2|14544.2|14540.2|14545.8|14541.8|14544.2|14540.2|8
1655376880000|2022-06-16 10:54:40|14541.1|14537.1|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|7
1655376890000|2022-06-16 10:54:50|14531.7|14527.7|14533.3|14529.3|14534.8|14530.8|14531.7|14527.7|5
1655376900000|2022-06-16 10:55:00|14531.7|14527.7|14533.3|14529.3|14534.8|14530.8|14531.7|14527.7|2
1655376910000|2022-06-16 10:55:10|14531.7|14527.7|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|7
1655376920000|2022-06-16 10:55:20|14530.1|14526.1|14528.6|14524.6|14530.1|14526.1|14528.6|14524.6|5
1655376930000|2022-06-16 10:55:30|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|4
1655376940000|2022-06-16 10:55:40|14527|14523|14527|14523|14527|14523|14527|14523|0
1655376950000|2022-06-16 10:55:50|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14522.3|14518.3|5
1655376960000|2022-06-16 10:56:00|14525.4|14521.4|14528.6|14524.6|14530.1|14526.1|14525.4|14521.4|66
1655376970000|2022-06-16 10:56:10|14530.1|14526.1|14528.6|14524.6|14530.1|14526.1|14528.6|14524.6|0
1655376980000|2022-06-16 10:56:20|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|6
1655376990000|2022-06-16 10:56:30|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|22
1655377000000|2022-06-16 10:56:40|14530.1|14526.1|14531.7|14527.7|14531.7|14527.7|14530.1|14526.1|6
1655377010000|2022-06-16 10:56:50|14530.1|14526.1|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|19
1655377020000|2022-06-16 10:57:00|14530.1|14526.1|14533.3|14529.3|14534.8|14530.8|14530.1|14526.1|9
1655377030000|2022-06-16 10:57:10|14534.8|14530.8|14536.4|14532.4|14537.9|14533.9|14534.8|14530.8|16
1655377040000|2022-06-16 10:57:20|14537.9|14533.9|14544.2|14540.2|14544.2|14540.2|14537.9|14533.9|10
1655377050000|2022-06-16 10:57:30|14542.6|14538.6|14541.1|14537.1|14542.6|14538.6|14541.1|14537.1|7
1655377060000|2022-06-16 10:57:40|14544.2|14540.2|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|4
1655377070000|2022-06-16 10:57:50|||||||||6
1655377080000|2022-06-16 10:58:00|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|11
1655377090000|2022-06-16 10:58:10|14545.8|14541.8|14553.6|14549.6|14553.6|14549.6|14545.8|14541.8|10
1655377100000|2022-06-16 10:58:20|14555.1|14551.1|14550.4|14546.4|14556.7|14552.7|14550.4|14546.4|19
1655377110000|2022-06-16 10:58:30|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|40
1655377120000|2022-06-16 10:58:40|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14545.8|14541.8|0
1655377130000|2022-06-16 10:58:50|14550.4|14546.4|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|39
1655377140000|2022-06-16 10:59:00|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|6
1655377150000|2022-06-16 10:59:10|14552|14548|14550.4|14546.4|14552|14548|14548.9|14544.9|0
1655377160000|2022-06-16 10:59:20|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|14
1655377170000|2022-06-16 10:59:30|14548.9|14544.9|14547.3|14543.3|14553.6|14549.6|14547.3|14543.3|21
1655377180000|2022-06-16 10:59:40|14550.4|14546.4|14552|14548|14553.6|14549.6|14550.4|14546.4|5
1655377190000|2022-06-16 10:59:50|14550.4|14546.4|14552|14548|14553.6|14549.6|14548.9|14544.9|10
1655377200000|2022-06-16 11:00:00|14550.4|14546.4|14569.2|14565.2|14578.6|14574.6|14548.9|14544.9|47
1655377210000|2022-06-16 11:00:10|14567.6|14563.6|14578.6|14574.6|14584.8|14580.8|14562.9|14558.9|55
1655377220000|2022-06-16 11:00:20|14583.3|14579.3|14578.6|14574.6|14584.8|14580.8|14567.6|14563.6|42
1655377230000|2022-06-16 11:00:30|14577|14573|14580.1|14576.1|14584.8|14580.8|14575.4|14571.4|19
1655377240000|2022-06-16 11:00:40|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14577|14573|15
1655377250000|2022-06-16 11:00:50|14584.8|14580.8|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|25
1655377260000|2022-06-16 11:01:00|14580.1|14576.1|14577|14573|14580.1|14576.1|14575.4|14571.4|24
1655377270000|2022-06-16 11:01:10|14578.6|14574.6|14577|14573|14581.7|14577.7|14575.4|14571.4|20
1655377280000|2022-06-16 11:01:20|14578.6|14574.6|14583.3|14579.3|14584.8|14580.8|14575.4|14571.4|14
1655377290000|2022-06-16 11:01:30|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14583.3|14579.3|7
1655377300000|2022-06-16 11:01:40|14586.4|14582.4|14591.1|14587.1|14591.1|14587.1|14586.4|14582.4|22
1655377310000|2022-06-16 11:01:50|14587.9|14583.9|14578.6|14574.6|14587.9|14583.9|14578.6|14574.6|19
1655377320000|2022-06-16 11:02:00|14575.4|14571.4|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|37
1655377330000|2022-06-16 11:02:10|14567.6|14563.6|14575.4|14571.4|14577|14573|14562.9|14558.9|15
1655377340000|2022-06-16 11:02:20|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|14
1655377350000|2022-06-16 11:02:30|14580.1|14576.1|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|2
1655377360000|2022-06-16 11:02:40|14584.8|14580.8|14570.8|14566.8|14584.8|14580.8|14569.2|14565.2|17
1655377370000|2022-06-16 11:02:50|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|2
1655377380000|2022-06-16 11:03:00|14570.8|14566.8|14567.6|14563.6|14570.8|14566.8|14566.1|14562.1|4
1655377390000|2022-06-16 11:03:10|14569.2|14565.2|14575.4|14571.4|14578.6|14574.6|14569.2|14565.2|9
1655377400000|2022-06-16 11:03:20|14577|14573|14567.6|14563.6|14584.8|14580.8|14567.6|14563.6|11
1655377410000|2022-06-16 11:03:30|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|9
1655377420000|2022-06-16 11:03:40|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14555.1|14551.1|3
1655377430000|2022-06-16 11:03:50|14559.8|14555.8|14555.1|14551.1|14562.9|14558.9|14553.6|14549.6|20
1655377440000|2022-06-16 11:04:00|14553.6|14549.6|14552|14548|14556.7|14552.7|14550.4|14546.4|3
1655377450000|2022-06-16 11:04:10|14553.6|14549.6|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|0
1655377460000|2022-06-16 11:04:20|14555.1|14551.1|14558.3|14554.3|14558.3|14554.3|14553.6|14549.6|11
1655377470000|2022-06-16 11:04:30|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|2
1655377480000|2022-06-16 11:04:40|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|6
1655377490000|2022-06-16 11:04:50|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|3
1655377500000|2022-06-16 11:05:00|14558.3|14554.3|14556.7|14552.7|14558.3|14554.3|14553.6|14549.6|3
1655377510000|2022-06-16 11:05:10|14555.1|14551.1|14562.9|14558.9|14566.1|14562.1|14555.1|14551.1|12
1655377520000|2022-06-16 11:05:20|14559.8|14555.8|14558.3|14554.3|14561.4|14557.4|14556.7|14552.7|3
1655377530000|2022-06-16 11:05:30|14556.7|14552.7|14555.1|14551.1|14559.8|14555.8|14555.1|14551.1|0
1655377540000|2022-06-16 11:05:40|14553.6|14549.6|14553.6|14549.6|14556.7|14552.7|14547.3|14543.3|19
1655377550000|2022-06-16 11:05:50|14556.7|14552.7|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|9
1655377560000|2022-06-16 11:06:00|14566.1|14562.1|14569.2|14565.2|14570.8|14566.8|14566.1|14562.1|4
1655377570000|2022-06-16 11:06:10|14573.9|14569.9|14580.1|14576.1|14580.1|14576.1|14572.3|14568.3|6
1655377580000|2022-06-16 11:06:20|14578.6|14574.6|14575.4|14571.4|14580.1|14576.1|14575.4|14571.4|5
1655377590000|2022-06-16 11:06:30|14573.9|14569.9|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|10
1655377600000|2022-06-16 11:06:40|14575.4|14571.4|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|4
1655377610000|2022-06-16 11:06:50|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|4
1655377620000|2022-06-16 11:07:00|14566.1|14562.1|14564.5|14560.5|14567.6|14563.6|14562.9|14558.9|25
1655377630000|2022-06-16 11:07:10|14566.1|14562.1|14559.8|14555.8|14570.8|14566.8|14559.8|14555.8|17
1655377640000|2022-06-16 11:07:20|14562.9|14558.9|14556.7|14552.7|14564.5|14560.5|14556.7|14552.7|7
1655377650000|2022-06-16 11:07:30|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14548.9|14544.9|14
1655377660000|2022-06-16 11:07:40|14555.1|14551.1|14556.7|14552.7|14558.3|14554.3|14552|14548|35
1655377670000|2022-06-16 11:07:50|14558.3|14554.3|14559.8|14555.8|14562.9|14558.9|14558.3|14554.3|7
1655377680000|2022-06-16 11:08:00|14558.3|14554.3|14559.8|14555.8|14562.9|14558.9|14558.3|14554.3|2
1655377690000|2022-06-16 11:08:10|14558.3|14554.3|14559.8|14555.8|14561.4|14557.4|14556.7|14552.7|1
1655377700000|2022-06-16 11:08:20|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|3
1655377710000|2022-06-16 11:08:30|14558.3|14554.3|14558.3|14554.3|14558.3|14554.3|14556.7|14552.7|1
1655377720000|2022-06-16 11:08:40|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14558.3|14554.3|1
1655377730000|2022-06-16 11:08:50|14558.3|14554.3|14559.8|14555.8|14562.9|14558.9|14558.3|14554.3|2
1655377740000|2022-06-16 11:09:00|14558.3|14554.3|14544.2|14540.2|14558.3|14554.3|14544.2|14540.2|4
1655377750000|2022-06-16 11:09:10|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|7
1655377760000|2022-06-16 11:09:20|14548.9|14544.9|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|4
1655377770000|2022-06-16 11:09:30|14552|14548|14556.7|14552.7|14556.7|14552.7|14550.4|14546.4|1
1655377780000|2022-06-16 11:09:40|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|1
1655377790000|2022-06-16 11:09:50|14555.1|14551.1|14556.7|14552.7|14558.3|14554.3|14555.1|14551.1|1
1655377800000|2022-06-16 11:10:00|14558.3|14554.3|14561.4|14557.4|14566.1|14562.1|14556.7|14552.7|19
1655377810000|2022-06-16 11:10:10|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|4
1655377820000|2022-06-16 11:10:20|14564.5|14560.5|14559.8|14555.8|14564.5|14560.5|14559.8|14555.8|10
1655377830000|2022-06-16 11:10:30|14561.4|14557.4|14553.6|14549.6|14562.9|14558.9|14553.6|14549.6|4
1655377840000|2022-06-16 11:10:40|14550.4|14546.4|14547.3|14543.3|14552|14548|14547.3|14543.3|14
1655377850000|2022-06-16 11:10:50|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|8
1655377860000|2022-06-16 11:11:00|14552|14548|14555.1|14551.1|14559.8|14555.8|14552|14548|10
1655377870000|2022-06-16 11:11:10|14556.7|14552.7|14555.1|14551.1|14556.7|14552.7|14555.1|14551.1|0
1655377880000|2022-06-16 11:11:20|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14555.1|14551.1|0
1655377890000|2022-06-16 11:11:30|14561.4|14557.4|14556.7|14552.7|14561.4|14557.4|14556.7|14552.7|4
1655377900000|2022-06-16 11:11:40|14558.3|14554.3|14556.7|14552.7|14558.3|14554.3|14556.7|14552.7|0
1655377910000|2022-06-16 11:11:50|14558.3|14554.3|14558.3|14554.3|14559.8|14555.8|14556.7|14552.7|7
1655377920000|2022-06-16 11:12:00|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|0
1655377930000|2022-06-16 11:12:10|14558.3|14554.3|14558.3|14554.3|14559.8|14555.8|14558.3|14554.3|0
1655377940000|2022-06-16 11:12:20|14559.8|14555.8|14544.2|14540.2|14559.8|14555.8|14544.2|14540.2|25
1655377950000|2022-06-16 11:12:30|14547.3|14543.3|14548.9|14544.9|14548.9|14544.9|14542.6|14538.6|13
1655377960000|2022-06-16 11:12:40|14547.3|14543.3|14556.7|14552.7|14556.7|14552.7|14547.3|14543.3|30
1655377970000|2022-06-16 11:12:50|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|16
1655377980000|2022-06-16 11:13:00|14559.8|14555.8|14553.6|14549.6|14561.4|14557.4|14552|14548|44
1655377990000|2022-06-16 11:13:10|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|3
1655378000000|2022-06-16 11:13:20|14552|14548|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|14
1655378010000|2022-06-16 11:13:30|14555.1|14551.1|14553.6|14549.6|14555.1|14551.1|14553.6|14549.6|3
1655378020000|2022-06-16 11:13:40|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|0
1655378030000|2022-06-16 11:13:50|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|0
1655378040000|2022-06-16 11:14:00|14552|14548|14550.4|14546.4|14552|14548|14547.3|14543.3|18
1655378050000|2022-06-16 11:14:10|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|8
1655378060000|2022-06-16 11:14:20|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14545.8|14541.8|4
1655378070000|2022-06-16 11:14:30|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|9
1655378080000|2022-06-16 11:14:40|14542.6|14538.6|14542.6|14538.6|14544.2|14540.2|14541.1|14537.1|7
1655378090000|2022-06-16 11:14:50|14541.1|14537.1|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|25
1655378100000|2022-06-16 11:15:00|14533.3|14529.3|14530.1|14526.1|14533.3|14529.3|14530.1|14526.1|17
1655378110000|2022-06-16 11:15:10|14531.7|14527.7|14528.6|14524.6|14534.8|14530.8|14528.6|14524.6|4
1655378120000|2022-06-16 11:15:20|14531.7|14527.7|14527|14523|14531.7|14527.7|14527|14523|13
1655378130000|2022-06-16 11:15:30|14525.4|14521.4|14525.4|14521.4|14525.4|14521.4|14522.3|14518.3|16
1655378140000|2022-06-16 11:15:40|14523.9|14519.9|14522.3|14518.3|14525.4|14521.4|14520.8|14516.8|10
1655378150000|2022-06-16 11:15:50|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|2
1655378160000|2022-06-16 11:16:00|14520.8|14516.8|14522.3|14518.3|14522.3|14518.3|14520.8|14516.8|8
1655378170000|2022-06-16 11:16:10|14520.8|14516.8|14519.2|14515.2|14522.3|14518.3|14519.2|14515.2|71
1655378180000|2022-06-16 11:16:20|14517.6|14513.6|14522.3|14518.3|14522.3|14518.3|14517.6|14513.6|6
1655378190000|2022-06-16 11:16:30|14523.9|14519.9|14519.2|14515.2|14523.9|14519.9|14519.2|14515.2|3
1655378200000|2022-06-16 11:16:40|14517.6|14513.6|14512.9|14508.9|14517.6|14513.6|14512.9|14508.9|9
1655378210000|2022-06-16 11:16:50|14516.1|14512.1|14509.8|14505.8|14516.1|14512.1|14506.7|14502.7|23
1655378220000|2022-06-16 11:17:00|14506.7|14502.7|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|12
1655378230000|2022-06-16 11:17:10|14508.3|14504.3|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|7
1655378240000|2022-06-16 11:17:20|14511.4|14507.4|14509.8|14505.8|14511.4|14507.4|14506.7|14502.7|11
1655378250000|2022-06-16 11:17:30|14508.3|14504.3|14506.7|14502.7|14508.3|14504.3|14503.6|14499.6|7
1655378260000|2022-06-16 11:17:40|14505.1|14501.1|14497.3|14493.3|14505.1|14501.1|14495.8|14491.8|28
1655378270000|2022-06-16 11:17:50|14498.9|14494.9|14505.1|14501.1|14505.1|14501.1|14497.3|14493.3|28
1655378280000|2022-06-16 11:18:00|14506.7|14502.7|14500.4|14496.4|14508.3|14504.3|14500.4|14496.4|18
1655378290000|2022-06-16 11:18:10|14502|14498|14503.6|14499.6|14503.6|14499.6|14498.9|14494.9|6
1655378300000|2022-06-16 11:18:20|14500.4|14496.4|14503.6|14499.6|14503.6|14499.6|14500.4|14496.4|1
1655378310000|2022-06-16 11:18:30|14500.4|14496.4|14506.7|14502.7|14509.8|14505.8|14498.9|14494.9|42
1655378320000|2022-06-16 11:18:40|14508.3|14504.3|14506.7|14502.7|14508.3|14504.3|14506.7|14502.7|5
1655378330000|2022-06-16 11:18:50|14505.1|14501.1|14502|14498|14505.1|14501.1|14500.4|14496.4|5
1655378340000|2022-06-16 11:19:00|14503.6|14499.6|14509.8|14505.8|14509.8|14505.8|14503.6|14499.6|12
1655378350000|2022-06-16 11:19:10|14506.7|14502.7|14503.6|14499.6|14506.7|14502.7|14503.6|14499.6|8
1655378360000|2022-06-16 11:19:20|14500.4|14496.4|14509.8|14505.8|14509.8|14505.8|14500.4|14496.4|7
1655378370000|2022-06-16 11:19:30|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|8
1655378380000|2022-06-16 11:19:40|14512.9|14508.9|14514.5|14510.5|14516.1|14512.1|14512.9|14508.9|2
1655378390000|2022-06-16 11:19:50|14516.1|14512.1|14514.5|14510.5|14516.1|14512.1|14512.9|14508.9|32
1655378400000|2022-06-16 11:20:00|14516.1|14512.1|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|3
1655378410000|2022-06-16 11:20:10|14514.5|14510.5|14514.5|14510.5|14516.1|14512.1|14512.9|14508.9|6
1655378420000|2022-06-16 11:20:20|14512.9|14508.9|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|4
1655378430000|2022-06-16 11:20:30|14516.1|14512.1|14519.2|14515.2|14519.2|14515.2|14516.1|14512.1|45
1655378440000|2022-06-16 11:20:40|14520.8|14516.8|14525.4|14521.4|14525.4|14521.4|14520.8|14516.8|6
1655378450000|2022-06-16 11:20:50|14522.3|14518.3|14525.4|14521.4|14525.4|14521.4|14522.3|14518.3|6
1655378460000|2022-06-16 11:21:00|14528.6|14524.6|14528.6|14524.6|14530.1|14526.1|14527|14523|10
1655378470000|2022-06-16 11:21:10|14530.1|14526.1|14528.6|14524.6|14530.1|14526.1|14528.6|14524.6|0
1655378480000|2022-06-16 11:21:20|14530.1|14526.1|14530.1|14526.1|14531.7|14527.7|14528.6|14524.6|7
1655378490000|2022-06-16 11:21:30|14531.7|14527.7|14537.9|14533.9|14537.9|14533.9|14528.6|14524.6|21
1655378500000|2022-06-16 11:21:40|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14536.4|14532.4|24
1655378510000|2022-06-16 11:21:50|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|9
1655378520000|2022-06-16 11:22:00|14542.6|14538.6|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|41
1655378530000|2022-06-16 11:22:10|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14545.8|14541.8|29
1655378540000|2022-06-16 11:22:20|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|14
1655378550000|2022-06-16 11:22:30|||||||||2
1655378560000|2022-06-16 11:22:40|||||||||2
1655378570000|2022-06-16 11:22:50|14548.9|14544.9|14555.1|14551.1|14555.1|14551.1|14548.9|14544.9|21
1655378580000|2022-06-16 11:23:00|14553.6|14549.6|14550.4|14546.4|14555.1|14551.1|14548.9|14544.9|22
1655378590000|2022-06-16 11:23:10|14553.6|14549.6|14552|14548|14556.7|14552.7|14552|14548|59
1655378600000|2022-06-16 11:23:20|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|23
1655378610000|2022-06-16 11:23:30|14552|14548|14552|14548|14553.6|14549.6|14550.4|14546.4|16
1655378620000|2022-06-16 11:23:40|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14548.9|14544.9|5
1655378630000|2022-06-16 11:23:50|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|15
1655378640000|2022-06-16 11:24:00|14555.1|14551.1|14559.8|14555.8|14561.4|14557.4|14553.6|14549.6|14
1655378650000|2022-06-16 11:24:10|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|5
1655378660000|2022-06-16 11:24:20|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|5
1655378670000|2022-06-16 11:24:30|14555.1|14551.1|14556.7|14552.7|14559.8|14555.8|14555.1|14551.1|3
1655378680000|2022-06-16 11:24:40|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|0
1655378690000|2022-06-16 11:24:50|14553.6|14549.6|14550.4|14546.4|14556.7|14552.7|14548.9|14544.9|7
1655378700000|2022-06-16 11:25:00|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|8
1655378710000|2022-06-16 11:25:10|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|10
1655378720000|2022-06-16 11:25:20|14545.8|14541.8|14547.3|14543.3|14552|14548|14544.2|14540.2|40
1655378730000|2022-06-16 11:25:30|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|0
1655378740000|2022-06-16 11:25:40|14544.2|14540.2|14541.1|14537.1|14545.8|14541.8|14537.9|14533.9|10
1655378750000|2022-06-16 11:25:50|14544.2|14540.2|14542.6|14538.6|14544.2|14540.2|14541.1|14537.1|11
1655378760000|2022-06-16 11:26:00|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|9
1655378770000|2022-06-16 11:26:10|14547.3|14543.3|14553.6|14549.6|14555.1|14551.1|14547.3|14543.3|15
1655378780000|2022-06-16 11:26:20|14552|14548|14562.9|14558.9|14562.9|14558.9|14552|14548|17
1655378790000|2022-06-16 11:26:30|14559.8|14555.8|14559.8|14555.8|14561.4|14557.4|14556.7|14552.7|3
1655378800000|2022-06-16 11:26:40|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|9
1655378810000|2022-06-16 11:26:50|14562.9|14558.9|14558.3|14554.3|14562.9|14558.9|14556.7|14552.7|5
1655378820000|2022-06-16 11:27:00|14553.6|14549.6|14561.4|14557.4|14562.9|14558.9|14552|14548|18
1655378830000|2022-06-16 11:27:10|14559.8|14555.8|14562.9|14558.9|14567.6|14563.6|14559.8|14555.8|8
1655378840000|2022-06-16 11:27:20|14561.4|14557.4|14567.6|14563.6|14569.2|14565.2|14561.4|14557.4|15
1655378850000|2022-06-16 11:27:30|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14562.9|14558.9|18
1655378860000|2022-06-16 11:27:40|14570.8|14566.8|14572.3|14568.3|14575.4|14571.4|14570.8|14566.8|39
1655378870000|2022-06-16 11:27:50|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|22
1655378880000|2022-06-16 11:28:00|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14567.6|14563.6|24
1655378890000|2022-06-16 11:28:10|14570.8|14566.8|14578.6|14574.6|14578.6|14574.6|14570.8|14566.8|5
1655378900000|2022-06-16 11:28:20|14577|14573|14573.9|14569.9|14578.6|14574.6|14573.9|14569.9|5
1655378910000|2022-06-16 11:28:30|14572.3|14568.3|14581.7|14577.7|14581.7|14577.7|14572.3|14568.3|3
1655378920000|2022-06-16 11:28:40|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|16
1655378930000|2022-06-16 11:28:50|14577|14573|14570.8|14566.8|14578.6|14574.6|14569.2|14565.2|7
1655378940000|2022-06-16 11:29:00|14569.2|14565.2|14573.9|14569.9|14573.9|14569.9|14566.1|14562.1|4
1655378950000|2022-06-16 11:29:10|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|67
1655378960000|2022-06-16 11:29:20|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|1
1655378970000|2022-06-16 11:29:30|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|9
1655378980000|2022-06-16 11:29:40|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|0
1655378990000|2022-06-16 11:29:50|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|10
1655379000000|2022-06-16 11:30:00|14570.8|14566.8|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|10
1655379010000|2022-06-16 11:30:10|14570.8|14566.8|14566.1|14562.1|14570.8|14566.8|14566.1|14562.1|1
1655379020000|2022-06-16 11:30:20|14567.6|14563.6|14575.4|14571.4|14575.4|14571.4|14564.5|14560.5|25
1655379030000|2022-06-16 11:30:30|14573.9|14569.9|14581.7|14577.7|14581.7|14577.7|14572.3|14568.3|6
1655379040000|2022-06-16 11:30:40|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14577|14573|13
1655379050000|2022-06-16 11:30:50|14580.1|14576.1|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|14
1655379060000|2022-06-16 11:31:00|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|9
1655379070000|2022-06-16 11:31:10|14580.1|14576.1|14572.3|14568.3|14580.1|14576.1|14572.3|14568.3|6
1655379080000|2022-06-16 11:31:20|14573.9|14569.9|14572.3|14568.3|14573.9|14569.9|14572.3|14568.3|1
1655379090000|2022-06-16 11:31:30|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14564.5|14560.5|6
1655379100000|2022-06-16 11:31:40|14562.9|14558.9|14561.4|14557.4|14562.9|14558.9|14559.8|14555.8|28
1655379110000|2022-06-16 11:31:50|14559.8|14555.8|14553.6|14549.6|14559.8|14555.8|14552|14548|4
1655379120000|2022-06-16 11:32:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|3
1655379130000|2022-06-16 11:32:10|14552|14548|14555.1|14551.1|14556.7|14552.7|14552|14548|17
1655379140000|2022-06-16 11:32:20|14553.6|14549.6|14556.7|14552.7|14558.3|14554.3|14553.6|14549.6|3
1655379150000|2022-06-16 11:32:30|14555.1|14551.1|14556.7|14552.7|14558.3|14554.3|14553.6|14549.6|4
1655379160000|2022-06-16 11:32:40|14555.1|14551.1|14566.1|14562.1|14566.1|14562.1|14553.6|14549.6|12
1655379170000|2022-06-16 11:32:50|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|35
1655379180000|2022-06-16 11:33:00|14567.6|14563.6|14559.8|14555.8|14569.2|14565.2|14559.8|14555.8|13
1655379190000|2022-06-16 11:33:10|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|7
1655379200000|2022-06-16 11:33:20|14564.5|14560.5|14562.9|14558.9|14564.5|14560.5|14562.9|14558.9|0
1655379210000|2022-06-16 11:33:30|14564.5|14560.5|14564.5|14560.5|14564.5|14560.5|14562.9|14558.9|4
1655379220000|2022-06-16 11:33:40|14562.9|14558.9|14556.7|14552.7|14564.5|14560.5|14556.7|14552.7|12
1655379230000|2022-06-16 11:33:50|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|32
1655379240000|2022-06-16 11:34:00|14552|14548|14547.3|14543.3|14552|14548|14547.3|14543.3|3
1655379250000|2022-06-16 11:34:10|14545.8|14541.8|14547.3|14543.3|14548.9|14544.9|14544.2|14540.2|8
1655379260000|2022-06-16 11:34:20|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14548.9|14544.9|8
1655379270000|2022-06-16 11:34:30|14553.6|14549.6|14559.8|14555.8|14561.4|14557.4|14553.6|14549.6|8
1655379280000|2022-06-16 11:34:40|14558.3|14554.3|14561.4|14557.4|14562.9|14558.9|14558.3|14554.3|9
1655379290000|2022-06-16 11:34:50|14559.8|14555.8|14548.9|14544.9|14561.4|14557.4|14548.9|14544.9|28
1655379300000|2022-06-16 11:35:00|14547.3|14543.3|14545.8|14541.8|14550.4|14546.4|14545.8|14541.8|9
1655379310000|2022-06-16 11:35:10|14544.2|14540.2|14547.3|14543.3|14548.9|14544.9|14544.2|14540.2|9
1655379320000|2022-06-16 11:35:20|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14542.6|14538.6|15
1655379330000|2022-06-16 11:35:30|14545.8|14541.8|14548.9|14544.9|14548.9|14544.9|14545.8|14541.8|9
1655379340000|2022-06-16 11:35:40|14547.3|14543.3|14553.6|14549.6|14553.6|14549.6|14547.3|14543.3|9
1655379350000|2022-06-16 11:35:50|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|38
1655379360000|2022-06-16 11:36:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|28
1655379370000|2022-06-16 11:36:10|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|2
1655379380000|2022-06-16 11:36:20|14555.1|14551.1|14561.4|14557.4|14561.4|14557.4|14553.6|14549.6|7
1655379390000|2022-06-16 11:36:30|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|7
1655379400000|2022-06-16 11:36:40|14559.8|14555.8|14553.6|14549.6|14559.8|14555.8|14553.6|14549.6|6
1655379410000|2022-06-16 11:36:50|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|6
1655379420000|2022-06-16 11:37:00|14548.9|14544.9|14541.1|14537.1|14548.9|14544.9|14541.1|14537.1|10
1655379430000|2022-06-16 11:37:10|14542.6|14538.6|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|2
1655379440000|2022-06-16 11:37:20|14539.5|14535.5|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|83
1655379450000|2022-06-16 11:37:30|14536.4|14532.4|14534.8|14530.8|14536.4|14532.4|14534.8|14530.8|27
1655379460000|2022-06-16 11:37:40|14533.3|14529.3|14531.7|14527.7|14536.4|14532.4|14531.7|14527.7|77
1655379470000|2022-06-16 11:37:50|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14527|14523|42
1655379480000|2022-06-16 11:38:00|14530.1|14526.1|14520.8|14516.8|14530.1|14526.1|14520.8|14516.8|19
1655379490000|2022-06-16 11:38:10|14519.2|14515.2|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|10
1655379500000|2022-06-16 11:38:20|14520.8|14516.8|14517.6|14513.6|14522.3|14518.3|14516.1|14512.1|16
1655379510000|2022-06-16 11:38:30|14516.1|14512.1|14509.8|14505.8|14517.6|14513.6|14508.3|14504.3|34
1655379520000|2022-06-16 11:38:40|14506.7|14502.7|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|9
1655379530000|2022-06-16 11:38:50|14511.4|14507.4|14514.5|14510.5|14516.1|14512.1|14508.3|14504.3|12
1655379540000|2022-06-16 11:39:00|14512.9|14508.9|14503.6|14499.6|14514.5|14510.5|14500.4|14496.4|22
1655379550000|2022-06-16 11:39:10|14502|14498|14506.7|14502.7|14509.8|14505.8|14502|14498|25
1655379560000|2022-06-16 11:39:20|14508.3|14504.3|14500.4|14496.4|14511.4|14507.4|14500.4|14496.4|30
1655379570000|2022-06-16 11:39:30|14498.9|14494.9|14497.3|14493.3|14498.9|14494.9|14494.2|14490.2|10
1655379580000|2022-06-16 11:39:40|14494.2|14490.2|14484.8|14480.8|14497.3|14493.3|14484.8|14480.8|31
1655379590000|2022-06-16 11:39:50|14481.7|14477.7|14481.7|14477.7|14483.3|14479.3|14478.6|14474.6|59
1655379600000|2022-06-16 11:40:00|14480.1|14476.1|14481.7|14477.7|14486.4|14482.4|14475.4|14471.4|66
1655379610000|2022-06-16 11:40:10|14480.1|14476.1|14484.8|14480.8|14484.8|14480.8|14480.1|14476.1|16
1655379620000|2022-06-16 11:40:20|14483.3|14479.3|14484.8|14480.8|14484.8|14480.8|14481.7|14477.7|8
1655379630000|2022-06-16 11:40:30|14481.7|14477.7|14478.6|14474.6|14484.8|14480.8|14478.6|14474.6|27
1655379640000|2022-06-16 11:40:40|14480.1|14476.1|14481.7|14477.7|14484.8|14480.8|14480.1|14476.1|2
1655379650000|2022-06-16 11:40:50|14480.1|14476.1|14480.1|14476.1|14483.3|14479.3|14478.6|14474.6|1
1655379660000|2022-06-16 11:41:00|14481.7|14477.7|14486.4|14482.4|14487.9|14483.9|14480.1|14476.1|70
1655379670000|2022-06-16 11:41:10|14487.9|14483.9|14484.8|14480.8|14487.9|14483.9|14483.3|14479.3|6
1655379680000|2022-06-16 11:41:20|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|5
1655379690000|2022-06-16 11:41:30|14477|14473|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|22
1655379700000|2022-06-16 11:41:40|14470.8|14466.8|14475.4|14471.4|14475.4|14471.4|14469.2|14465.2|16
1655379710000|2022-06-16 11:41:50|14473.9|14469.9|14472.3|14468.3|14475.4|14471.4|14472.3|14468.3|3
1655379720000|2022-06-16 11:42:00|14475.4|14471.4|14475.4|14471.4|14481.7|14477.7|14473.9|14469.9|38
1655379730000|2022-06-16 11:42:10|14477|14473|14480.1|14476.1|14481.7|14477.7|14477|14473|13
1655379740000|2022-06-16 11:42:20|14481.7|14477.7|14478.6|14474.6|14489.5|14485.5|14478.6|14474.6|33
1655379750000|2022-06-16 11:42:30|14480.1|14476.1|14484.8|14480.8|14486.4|14482.4|14478.6|14474.6|24
1655379760000|2022-06-16 11:42:40|14486.4|14482.4|14491.1|14487.1|14491.1|14487.1|14484.8|14480.8|8
1655379770000|2022-06-16 11:42:50|14489.5|14485.5|14491.1|14487.1|14492.6|14488.6|14487.9|14483.9|7
1655379780000|2022-06-16 11:43:00|14497.3|14493.3|14491.1|14487.1|14497.3|14493.3|14489.5|14485.5|35
1655379790000|2022-06-16 11:43:10|14489.5|14485.5|14484.8|14480.8|14489.5|14485.5|14484.8|14480.8|5
1655379800000|2022-06-16 11:43:20|14486.4|14482.4|14481.7|14477.7|14486.4|14482.4|14481.7|14477.7|3
1655379810000|2022-06-16 11:43:30|14480.1|14476.1|14480.1|14476.1|14481.7|14477.7|14475.4|14471.4|10
1655379820000|2022-06-16 11:43:40|14478.6|14474.6|14478.6|14474.6|14481.7|14477.7|14477|14473|2
1655379830000|2022-06-16 11:43:50|14480.1|14476.1|14475.4|14471.4|14481.7|14477.7|14473.9|14469.9|9
1655379840000|2022-06-16 11:44:00|14473.9|14469.9|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|11
1655379850000|2022-06-16 11:44:10|14469.2|14465.2|14467.6|14463.6|14469.2|14465.2|14466.1|14462.1|22
1655379860000|2022-06-16 11:44:20|14469.2|14465.2|14469.2|14465.2|14472.3|14468.3|14467.6|14463.6|9
1655379870000|2022-06-16 11:44:30|14470.8|14466.8|14472.3|14468.3|14472.3|14468.3|14470.8|14466.8|8
1655379880000|2022-06-16 11:44:40|14470.8|14466.8|14459.8|14455.8|14470.8|14466.8|14459.8|14455.8|14
1655379890000|2022-06-16 11:44:50|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|16
1655379900000|2022-06-16 11:45:00|14461.4|14457.4|14466.1|14462.1|14472.3|14468.3|14459.8|14455.8|45
1655379910000|2022-06-16 11:45:10|14462.9|14458.9|14453.6|14449.6|14462.9|14458.9|14453.6|14449.6|14
1655379920000|2022-06-16 11:45:20|14450.4|14446.4|14450.4|14446.4|14455.1|14451.1|14445.8|14441.8|63
1655379930000|2022-06-16 11:45:30|14453.6|14449.6|14453.6|14449.6|14453.6|14449.6|14448.9|14444.9|29
1655379940000|2022-06-16 11:45:40|14450.4|14446.4|14450.4|14446.4|14450.4|14446.4|14444.2|14440.2|47
1655379950000|2022-06-16 11:45:50|14453.6|14449.6|14462.9|14458.9|14464.5|14460.5|14453.6|14449.6|17
1655379960000|2022-06-16 11:46:00|14464.5|14460.5|14459.8|14455.8|14466.1|14462.1|14459.8|14455.8|12
1655379970000|2022-06-16 11:46:10|14458.3|14454.3|14453.6|14449.6|14458.3|14454.3|14453.6|14449.6|7
1655379980000|2022-06-16 11:46:20|14450.4|14446.4|14453.6|14449.6|14453.6|14449.6|14447.3|14443.3|16
1655379990000|2022-06-16 11:46:30|14452|14448|14452|14448|14453.6|14449.6|14450.4|14446.4|20
1655380000000|2022-06-16 11:46:40|14453.6|14449.6|14450.4|14446.4|14453.6|14449.6|14448.9|14444.9|3
1655380010000|2022-06-16 11:46:50|14453.6|14449.6|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|8
1655380020000|2022-06-16 11:47:00|14461.4|14457.4|14456.7|14452.7|14464.5|14460.5|14456.7|14452.7|31
1655380030000|2022-06-16 11:47:10|14455.1|14451.1|14452|14448|14455.1|14451.1|14450.4|14446.4|10
1655380040000|2022-06-16 11:47:20|14450.4|14446.4|14455.1|14451.1|14455.1|14451.1|14450.4|14446.4|2
1655380050000|2022-06-16 11:47:30|14456.7|14452.7|14453.6|14449.6|14456.7|14452.7|14448.9|14444.9|7
1655380060000|2022-06-16 11:47:40|14452|14448|14450.4|14446.4|14452|14448|14447.3|14443.3|11
1655380070000|2022-06-16 11:47:50|14447.3|14443.3|14453.6|14449.6|14455.1|14451.1|14447.3|14443.3|8
1655380080000|2022-06-16 11:48:00|14455.1|14451.1|14453.6|14449.6|14459.8|14455.8|14452|14448|38
1655380090000|2022-06-16 11:48:10|14455.1|14451.1|14453.6|14449.6|14456.7|14452.7|14452|14448|13
1655380100000|2022-06-16 11:48:20|14452|14448|14447.3|14443.3|14456.7|14452.7|14445.8|14441.8|37
1655380110000|2022-06-16 11:48:30|14448.9|14444.9|14444.2|14440.2|14448.9|14444.9|14437.9|14433.9|48
1655380120000|2022-06-16 11:48:40|14445.8|14441.8|14434.8|14430.8|14445.8|14441.8|14434.8|14430.8|41
1655380130000|2022-06-16 11:48:50|14433.3|14429.3|14434.8|14430.8|14439.5|14435.5|14428.6|14424.6|28
1655380140000|2022-06-16 11:49:00|14436.4|14432.4|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|47
1655380150000|2022-06-16 11:49:10|14434.8|14430.8|14442.6|14438.6|14444.2|14440.2|14434.8|14430.8|12
1655380160000|2022-06-16 11:49:20|14444.2|14440.2|14442.6|14438.6|14444.2|14440.2|14437.9|14433.9|10
1655380170000|2022-06-16 11:49:30|14441.1|14437.1|14444.2|14440.2|14445.8|14441.8|14439.5|14435.5|8
1655380180000|2022-06-16 11:49:40|14445.8|14441.8|14437.9|14433.9|14445.8|14441.8|14437.9|14433.9|2
1655380190000|2022-06-16 11:49:50|14436.4|14432.4|14436.4|14432.4|14437.9|14433.9|14431.7|14427.7|13
1655380200000|2022-06-16 11:50:00|14437.9|14433.9|14445.8|14441.8|14445.8|14441.8|14437.9|14433.9|6
1655380210000|2022-06-16 11:50:10|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|10
1655380220000|2022-06-16 11:50:20|14447.3|14443.3|14445.8|14441.8|14448.9|14444.9|14445.8|14441.8|25
1655380230000|2022-06-16 11:50:30|14444.2|14440.2|14447.3|14443.3|14447.3|14443.3|14441.1|14437.1|7
1655380240000|2022-06-16 11:50:40|14444.2|14440.2|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|13
1655380250000|2022-06-16 11:50:50|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|6
1655380260000|2022-06-16 11:51:00|14444.2|14440.2|14441.1|14437.1|14448.9|14444.9|14441.1|14437.1|12
1655380270000|2022-06-16 11:51:10|14442.6|14438.6|14450.4|14446.4|14452|14448|14441.1|14437.1|5
1655380280000|2022-06-16 11:51:20|14453.6|14449.6|14455.1|14451.1|14459.8|14455.8|14453.6|14449.6|14
1655380290000|2022-06-16 11:51:30|14456.7|14452.7|14456.7|14452.7|14456.7|14452.7|14453.6|14449.6|22
1655380300000|2022-06-16 11:51:40|14455.1|14451.1|14456.7|14452.7|14456.7|14452.7|14452|14448|48
1655380310000|2022-06-16 11:51:50|14458.3|14454.3|14466.1|14462.1|14466.1|14462.1|14458.3|14454.3|31
1655380320000|2022-06-16 11:52:00|14469.2|14465.2|14469.2|14465.2|14470.8|14466.8|14469.2|14465.2|15
1655380330000|2022-06-16 11:52:10|14470.8|14466.8|14469.2|14465.2|14475.4|14471.4|14469.2|14465.2|36
1655380340000|2022-06-16 11:52:20|14466.1|14462.1|14467.6|14463.6|14469.2|14465.2|14466.1|14462.1|16
1655380350000|2022-06-16 11:52:30|14469.2|14465.2|14473.9|14469.9|14475.4|14471.4|14469.2|14465.2|30
1655380360000|2022-06-16 11:52:40|14472.3|14468.3|14478.6|14474.6|14478.6|14474.6|14470.8|14466.8|15
1655380370000|2022-06-16 11:52:50|14480.1|14476.1|14478.6|14474.6|14480.1|14476.1|14475.4|14471.4|16
1655380380000|2022-06-16 11:53:00|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14475.4|14471.4|10
1655380390000|2022-06-16 11:53:10|14480.1|14476.1|14484.8|14480.8|14484.8|14480.8|14478.6|14474.6|47
1655380400000|2022-06-16 11:53:20|14483.3|14479.3|14487.9|14483.9|14487.9|14483.9|14483.3|14479.3|0
1655380410000|2022-06-16 11:53:30|14489.5|14485.5|14495.8|14491.8|14497.3|14493.3|14489.5|14485.5|27
1655380420000|2022-06-16 11:53:40|14494.2|14490.2|14498.9|14494.9|14500.4|14496.4|14494.2|14490.2|18
1655380430000|2022-06-16 11:53:50|14497.3|14493.3|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|53
1655380440000|2022-06-16 11:54:00|14492.6|14488.6|14497.3|14493.3|14497.3|14493.3|14492.6|14488.6|11
1655380450000|2022-06-16 11:54:10|14495.8|14491.8|14489.5|14485.5|14497.3|14493.3|14484.8|14480.8|27
1655380460000|2022-06-16 11:54:20|14487.9|14483.9|14483.3|14479.3|14487.9|14483.9|14481.7|14477.7|7
1655380470000|2022-06-16 11:54:30|14484.8|14480.8|14484.8|14480.8|14487.9|14483.9|14484.8|14480.8|5
1655380480000|2022-06-16 11:54:40|14481.7|14477.7|14484.8|14480.8|14484.8|14480.8|14480.1|14476.1|20
1655380490000|2022-06-16 11:54:50|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|8
1655380500000|2022-06-16 11:55:00|14480.1|14476.1|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|9
1655380510000|2022-06-16 11:55:10|14480.1|14476.1|14477|14473|14480.1|14476.1|14475.4|14471.4|3
1655380520000|2022-06-16 11:55:20|14475.4|14471.4|14481.7|14477.7|14481.7|14477.7|14475.4|14471.4|24
1655380530000|2022-06-16 11:55:30|14478.6|14474.6|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|37
1655380540000|2022-06-16 11:55:40|14470.8|14466.8|14469.2|14465.2|14470.8|14466.8|14467.6|14463.6|1
1655380550000|2022-06-16 11:55:50|14470.8|14466.8|14466.1|14462.1|14470.8|14466.8|14466.1|14462.1|4
1655380560000|2022-06-16 11:56:00|14469.2|14465.2|14481.7|14477.7|14481.7|14477.7|14469.2|14465.2|6
1655380570000|2022-06-16 11:56:10|14478.6|14474.6|14477|14473|14478.6|14474.6|14477|14473|5
1655380580000|2022-06-16 11:56:20|14478.6|14474.6|14472.3|14468.3|14478.6|14474.6|14472.3|14468.3|14
1655380590000|2022-06-16 11:56:30|14473.9|14469.9|14472.3|14468.3|14478.6|14474.6|14472.3|14468.3|6
1655380600000|2022-06-16 11:56:40|14473.9|14469.9|14472.3|14468.3|14478.6|14474.6|14472.3|14468.3|11
1655380610000|2022-06-16 11:56:50|14470.8|14466.8|14475.4|14471.4|14475.4|14471.4|14470.8|14466.8|17
1655380620000|2022-06-16 11:57:00|14477|14473|14478.6|14474.6|14481.7|14477.7|14477|14473|14
1655380630000|2022-06-16 11:57:10|14475.4|14471.4|14478.6|14474.6|14478.6|14474.6|14472.3|14468.3|20
1655380640000|2022-06-16 11:57:20|14477|14473|14478.6|14474.6|14480.1|14476.1|14475.4|14471.4|9
1655380650000|2022-06-16 11:57:30|14475.4|14471.4|14478.6|14474.6|14478.6|14474.6|14475.4|14471.4|4
1655380660000|2022-06-16 11:57:40|14475.4|14471.4|14475.4|14471.4|14477|14473|14475.4|14471.4|16
1655380670000|2022-06-16 11:57:50|14477|14473|14475.4|14471.4|14477|14473|14475.4|14471.4|6
1655380680000|2022-06-16 11:58:00|14478.6|14474.6|14475.4|14471.4|14478.6|14474.6|14470.8|14466.8|15
1655380690000|2022-06-16 11:58:10|14477|14473|14478.6|14474.6|14481.7|14477.7|14477|14473|9
1655380700000|2022-06-16 11:58:20|14477|14473|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|9
1655380710000|2022-06-16 11:58:30|14467.6|14463.6|14467.6|14463.6|14470.8|14466.8|14467.6|14463.6|35
1655380720000|2022-06-16 11:58:40|14466.1|14462.1|14469.2|14465.2|14469.2|14465.2|14466.1|14462.1|21
1655380730000|2022-06-16 11:58:50|14467.6|14463.6|14459.8|14455.8|14469.2|14465.2|14459.8|14455.8|4
1655380740000|2022-06-16 11:59:00|14461.4|14457.4|14461.4|14457.4|14462.9|14458.9|14461.4|14457.4|7
1655380750000|2022-06-16 11:59:10|14462.9|14458.9|14459.8|14455.8|14462.9|14458.9|14458.3|14454.3|7
1655380760000|2022-06-16 11:59:20|14461.4|14457.4|14459.8|14455.8|14461.4|14457.4|14459.8|14455.8|0
1655380770000|2022-06-16 11:59:30|14462.9|14458.9|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|4
1655380780000|2022-06-16 11:59:40|14461.4|14457.4|14462.9|14458.9|14466.1|14462.1|14461.4|14457.4|11
1655380790000|2022-06-16 11:59:50|14464.5|14460.5|14469.2|14465.2|14469.2|14465.2|14462.9|14458.9|9
1655380800000|2022-06-16 12:00:00|14470.8|14466.8|14472.3|14468.3|14475.4|14471.4|14470.8|14466.8|15
1655380810000|2022-06-16 12:00:10|14473.9|14469.9|14475.4|14471.4|14478.6|14474.6|14469.2|14465.2|65
1655380820000|2022-06-16 12:00:20|14477|14473|14483.3|14479.3|14484.8|14480.8|14477|14473|80
1655380830000|2022-06-16 12:00:30|14484.8|14480.8|14491.1|14487.1|14491.1|14487.1|14483.3|14479.3|11
1655380840000|2022-06-16 12:00:40|14492.6|14488.6|14491.1|14487.1|14494.2|14490.2|14491.1|14487.1|6
1655380850000|2022-06-16 12:00:50|14487.9|14483.9|14487.9|14483.9|14491.1|14487.1|14486.4|14482.4|37
1655380860000|2022-06-16 12:01:00|14491.1|14487.1|14500.4|14496.4|14500.4|14496.4|14491.1|14487.1|32
1655380870000|2022-06-16 12:01:10|14497.3|14493.3|14506.7|14502.7|14506.7|14502.7|14497.3|14493.3|51
1655380880000|2022-06-16 12:01:20|14508.3|14504.3|14509.8|14505.8|14512.9|14508.9|14508.3|14504.3|16
1655380890000|2022-06-16 12:01:30|14511.4|14507.4|14508.3|14504.3|14516.1|14512.1|14503.6|14499.6|30
1655380900000|2022-06-16 12:01:40|14509.8|14505.8|14516.1|14512.1|14516.1|14512.1|14506.7|14502.7|14
1655380910000|2022-06-16 12:01:50|14514.5|14510.5|14511.4|14507.4|14514.5|14510.5|14509.8|14505.8|12
1655380920000|2022-06-16 12:02:00|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14509.8|14505.8|45
1655380930000|2022-06-16 12:02:10|14514.5|14510.5|14517.6|14513.6|14520.8|14516.8|14512.9|14508.9|23
1655380940000|2022-06-16 12:02:20|14519.2|14515.2|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|6
1655380950000|2022-06-16 12:02:30|14520.8|14516.8|14522.3|14518.3|14522.3|14518.3|14512.9|14508.9|24
1655380960000|2022-06-16 12:02:40|14523.9|14519.9|14533.3|14529.3|14534.8|14530.8|14523.9|14519.9|22
1655380970000|2022-06-16 12:02:50|14531.7|14527.7|14525.4|14521.4|14534.8|14530.8|14522.3|14518.3|7
1655380980000|2022-06-16 12:03:00|14523.9|14519.9|14522.3|14518.3|14525.4|14521.4|14522.3|14518.3|5
1655380990000|2022-06-16 12:03:10|||||||||7
1655381000000|2022-06-16 12:03:20|14523.9|14519.9|14531.7|14527.7|14534.8|14530.8|14523.9|14519.9|19
1655381010000|2022-06-16 12:03:30|14537.9|14533.9|14531.7|14527.7|14537.9|14533.9|14531.7|14527.7|28
1655381020000|2022-06-16 12:03:40|14533.3|14529.3|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|4
1655381030000|2022-06-16 12:03:50|14536.4|14532.4|14536.4|14532.4|14537.9|14533.9|14531.7|14527.7|14
1655381040000|2022-06-16 12:04:00|14537.9|14533.9|14545.8|14541.8|14545.8|14541.8|14537.9|14533.9|35
1655381050000|2022-06-16 12:04:10|14544.2|14540.2|14537.9|14533.9|14545.8|14541.8|14537.9|14533.9|30
1655381060000|2022-06-16 12:04:20|14534.8|14530.8|14544.2|14540.2|14545.8|14541.8|14531.7|14527.7|27
1655381070000|2022-06-16 12:04:30|14545.8|14541.8|14553.6|14549.6|14553.6|14549.6|14545.8|14541.8|27
1655381080000|2022-06-16 12:04:40|14552|14548|14542.6|14538.6|14552|14548|14537.9|14533.9|21
1655381090000|2022-06-16 12:04:50|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14537.9|14533.9|14
1655381100000|2022-06-16 12:05:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|19
1655381110000|2022-06-16 12:05:10|14552|14548|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|23
1655381120000|2022-06-16 12:05:20|14556.7|14552.7|14552|14548|14556.7|14552.7|14550.4|14546.4|64
1655381130000|2022-06-16 12:05:30|14550.4|14546.4|14552|14548|14556.7|14552.7|14545.8|14541.8|31
1655381140000|2022-06-16 12:05:40|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|19
1655381150000|2022-06-16 12:05:50|14552|14548|14548.9|14544.9|14552|14548|14544.2|14540.2|27
1655381160000|2022-06-16 12:06:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|7
1655381170000|2022-06-16 12:06:10|14548.9|14544.9|14547.3|14543.3|14553.6|14549.6|14547.3|14543.3|19
1655381180000|2022-06-16 12:06:20|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14548.9|14544.9|16
1655381190000|2022-06-16 12:06:30|14548.9|14544.9|14542.6|14538.6|14548.9|14544.9|14539.5|14535.5|16
1655381200000|2022-06-16 12:06:40|14541.1|14537.1|14542.6|14538.6|14544.2|14540.2|14541.1|14537.1|5
1655381210000|2022-06-16 12:06:50|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14537.9|14533.9|26
1655381220000|2022-06-16 12:07:00|14545.8|14541.8|14553.6|14549.6|14553.6|14549.6|14544.2|14540.2|20
1655381230000|2022-06-16 12:07:10|14555.1|14551.1|14550.4|14546.4|14555.1|14551.1|14550.4|14546.4|69
1655381240000|2022-06-16 12:07:20|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14544.2|14540.2|24
1655381250000|2022-06-16 12:07:30|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14545.8|14541.8|16
1655381260000|2022-06-16 12:07:40|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14545.8|14541.8|8
1655381270000|2022-06-16 12:07:50|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14537.9|14533.9|37
1655381280000|2022-06-16 12:08:00|14542.6|14538.6|14544.2|14540.2|14547.3|14543.3|14542.6|14538.6|3
1655381290000|2022-06-16 12:08:10|14542.6|14538.6|14547.3|14543.3|14548.9|14544.9|14542.6|14538.6|11
1655381300000|2022-06-16 12:08:20|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|15
1655381310000|2022-06-16 12:08:30|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|9
1655381320000|2022-06-16 12:08:40|14548.9|14544.9|14553.6|14549.6|14553.6|14549.6|14547.3|14543.3|21
1655381330000|2022-06-16 12:08:50|14550.4|14546.4|14547.3|14543.3|14555.1|14551.1|14547.3|14543.3|21
1655381340000|2022-06-16 12:09:00|14542.6|14538.6|14537.9|14533.9|14544.2|14540.2|14537.9|14533.9|46
1655381350000|2022-06-16 12:09:10|14541.1|14537.1|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|71
1655381360000|2022-06-16 12:09:20|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|2
1655381370000|2022-06-16 12:09:30|14542.6|14538.6|14531.7|14527.7|14544.2|14540.2|14531.7|14527.7|12
1655381380000|2022-06-16 12:09:40|14530.1|14526.1|14531.7|14527.7|14533.3|14529.3|14528.6|14524.6|9
1655381390000|2022-06-16 12:09:50|14530.1|14526.1|14531.7|14527.7|14531.7|14527.7|14530.1|14526.1|0
1655381400000|2022-06-16 12:10:00|14530.1|14526.1|14537.9|14533.9|14541.1|14537.1|14530.1|14526.1|33
1655381410000|2022-06-16 12:10:10|14541.1|14537.1|14539.5|14535.5|14541.1|14537.1|14537.9|14533.9|28
1655381420000|2022-06-16 12:10:20|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14528.6|14524.6|19
1655381430000|2022-06-16 12:10:30|14536.4|14532.4|14534.8|14530.8|14536.4|14532.4|14533.3|14529.3|4
1655381440000|2022-06-16 12:10:40|14533.3|14529.3|14534.8|14530.8|14536.4|14532.4|14533.3|14529.3|5
1655381450000|2022-06-16 12:10:50|14537.9|14533.9|14537.9|14533.9|14539.5|14535.5|14537.9|14533.9|7
1655381460000|2022-06-16 12:11:00|14534.8|14530.8|14528.6|14524.6|14534.8|14530.8|14527|14523|26
1655381470000|2022-06-16 12:11:10|14531.7|14527.7|14527|14523|14531.7|14527.7|14527|14523|9
1655381480000|2022-06-16 12:11:20|14528.6|14524.6|14534.8|14530.8|14537.9|14533.9|14528.6|14524.6|39
1655381490000|2022-06-16 12:11:30|14531.7|14527.7|14544.2|14540.2|14547.3|14543.3|14531.7|14527.7|30
1655381500000|2022-06-16 12:11:40|14542.6|14538.6|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|30
1655381510000|2022-06-16 12:11:50|14547.3|14543.3|14547.3|14543.3|14548.9|14544.9|14544.2|14540.2|20
1655381520000|2022-06-16 12:12:00|14544.2|14540.2|14556.7|14552.7|14556.7|14552.7|14544.2|14540.2|88
1655381530000|2022-06-16 12:12:10|14555.1|14551.1|14547.3|14543.3|14556.7|14552.7|14545.8|14541.8|54
1655381540000|2022-06-16 12:12:20|14548.9|14544.9|14550.4|14546.4|14550.4|14546.4|14545.8|14541.8|14
1655381550000|2022-06-16 12:12:30|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14544.2|14540.2|21
1655381560000|2022-06-16 12:12:40|14545.8|14541.8|14553.6|14549.6|14553.6|14549.6|14542.6|14538.6|58
1655381570000|2022-06-16 12:12:50|14555.1|14551.1|14561.4|14557.4|14562.9|14558.9|14553.6|14549.6|56
1655381580000|2022-06-16 12:13:00|14562.9|14558.9|14559.8|14555.8|14566.1|14562.1|14556.7|14552.7|69
1655381590000|2022-06-16 12:13:10|14561.4|14557.4|14559.8|14555.8|14561.4|14557.4|14556.7|14552.7|14
1655381600000|2022-06-16 12:13:20|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|19
1655381610000|2022-06-16 12:13:30|14556.7|14552.7|14555.1|14551.1|14558.3|14554.3|14555.1|14551.1|14
1655381620000|2022-06-16 12:13:40|14553.6|14549.6|14552|14548|14555.1|14551.1|14550.4|14546.4|17
1655381630000|2022-06-16 12:13:50|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14550.4|14546.4|3
1655381640000|2022-06-16 12:14:00|14553.6|14549.6|14556.7|14552.7|14562.9|14558.9|14552|14548|39
1655381650000|2022-06-16 12:14:10|14558.3|14554.3|14562.9|14558.9|14564.5|14560.5|14556.7|14552.7|31
1655381660000|2022-06-16 12:14:20|14564.5|14560.5|14556.7|14552.7|14564.5|14560.5|14556.7|14552.7|6
1655381670000|2022-06-16 12:14:30|14558.3|14554.3|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|21
1655381680000|2022-06-16 12:14:40|14566.1|14562.1|14564.5|14560.5|14569.2|14565.2|14562.9|14558.9|18
1655381690000|2022-06-16 12:14:50|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|4
1655381700000|2022-06-16 12:15:00|14558.3|14554.3|14559.8|14555.8|14564.5|14560.5|14553.6|14549.6|24
1655381710000|2022-06-16 12:15:10|14561.4|14557.4|14562.9|14558.9|14564.5|14560.5|14559.8|14555.8|29
1655381720000|2022-06-16 12:15:20|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|16
1655381730000|2022-06-16 12:15:30|14567.6|14563.6|14578.6|14574.6|14581.7|14577.7|14567.6|14563.6|28
1655381740000|2022-06-16 12:15:40|14575.4|14571.4|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|47
1655381750000|2022-06-16 12:15:50|14577|14573|14572.3|14568.3|14577|14573|14569.2|14565.2|26
1655381760000|2022-06-16 12:16:00|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14564.5|14560.5|24
1655381770000|2022-06-16 12:16:10|14567.6|14563.6|14559.8|14555.8|14567.6|14563.6|14558.3|14554.3|39
1655381780000|2022-06-16 12:16:20|14562.9|14558.9|14561.4|14557.4|14562.9|14558.9|14561.4|14557.4|5
1655381790000|2022-06-16 12:16:30|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|8
1655381800000|2022-06-16 12:16:40|14567.6|14563.6|14572.3|14568.3|14573.9|14569.9|14567.6|14563.6|15
1655381810000|2022-06-16 12:16:50|14573.9|14569.9|14577|14573|14577|14573|14573.9|14569.9|4
1655381820000|2022-06-16 12:17:00|14575.4|14571.4|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|24
1655381830000|2022-06-16 12:17:10|14577|14573|14573.9|14569.9|14581.7|14577.7|14573.9|14569.9|121
1655381840000|2022-06-16 12:17:20|14575.4|14571.4|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|18
1655381850000|2022-06-16 12:17:30|14566.1|14562.1|14573.9|14569.9|14575.4|14571.4|14566.1|14562.1|11
1655381860000|2022-06-16 12:17:40|14575.4|14571.4|14570.8|14566.8|14578.6|14574.6|14570.8|14566.8|10
1655381870000|2022-06-16 12:17:50|14569.2|14565.2|14559.8|14555.8|14569.2|14565.2|14559.8|14555.8|28
1655381880000|2022-06-16 12:18:00|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|29
1655381890000|2022-06-16 12:18:10|14562.9|14558.9|14559.8|14555.8|14564.5|14560.5|14559.8|14555.8|2
1655381900000|2022-06-16 12:18:20|14562.9|14558.9|14559.8|14555.8|14566.1|14562.1|14559.8|14555.8|21
1655381910000|2022-06-16 12:18:30|14562.9|14558.9|14562.9|14558.9|14569.2|14565.2|14562.9|14558.9|12
1655381920000|2022-06-16 12:18:40|14561.4|14557.4|14559.8|14555.8|14564.5|14560.5|14559.8|14555.8|21
1655381930000|2022-06-16 12:18:50|14561.4|14557.4|14567.6|14563.6|14567.6|14563.6|14561.4|14557.4|11
1655381940000|2022-06-16 12:19:00|14566.1|14562.1|14569.2|14565.2|14575.4|14571.4|14566.1|14562.1|22
1655381950000|2022-06-16 12:19:10|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14564.5|14560.5|33
1655381960000|2022-06-16 12:19:20|14570.8|14566.8|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|23
1655381970000|2022-06-16 12:19:30|14570.8|14566.8|14559.8|14555.8|14572.3|14568.3|14558.3|14554.3|17
1655381980000|2022-06-16 12:19:40|14561.4|14557.4|14556.7|14552.7|14561.4|14557.4|14556.7|14552.7|13
1655381990000|2022-06-16 12:19:50|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|35
1655382000000|2022-06-16 12:20:00|14562.9|14558.9|14578.6|14574.6|14578.6|14574.6|14562.9|14558.9|66
1655382010000|2022-06-16 12:20:10|14580.1|14576.1|14591.1|14587.1|14594.2|14590.2|14578.6|14574.6|94
1655382020000|2022-06-16 12:20:20|14584.8|14580.8|14584.8|14580.8|14594.2|14590.2|14584.8|14580.8|50
1655382030000|2022-06-16 12:20:30|14581.7|14577.7|14584.8|14580.8|14586.4|14582.4|14578.6|14574.6|15
1655382040000|2022-06-16 12:20:40|14586.4|14582.4|14584.8|14580.8|14586.4|14582.4|14583.3|14579.3|12
1655382050000|2022-06-16 12:20:50|14587.9|14583.9|14584.8|14580.8|14591.1|14587.1|14583.3|14579.3|15
1655382060000|2022-06-16 12:21:00|14581.7|14577.7|14584.8|14580.8|14587.9|14583.9|14578.6|14574.6|35
1655382070000|2022-06-16 12:21:10|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|23
1655382080000|2022-06-16 12:21:20|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|6
1655382090000|2022-06-16 12:21:30|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|61
1655382100000|2022-06-16 12:21:40|14569.2|14565.2|14572.3|14568.3|14575.4|14571.4|14566.1|14562.1|36
1655382110000|2022-06-16 12:21:50|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|22
1655382120000|2022-06-16 12:22:00|14578.6|14574.6|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|16
1655382130000|2022-06-16 12:22:10|14583.3|14579.3|14589.5|14585.5|14591.1|14587.1|14583.3|14579.3|48
1655382140000|2022-06-16 12:22:20|14591.1|14587.1|14584.8|14580.8|14591.1|14587.1|14583.3|14579.3|62
1655382150000|2022-06-16 12:22:30|||||||||2
1655382160000|2022-06-16 12:22:40|14581.7|14577.7|14578.6|14574.6|14584.8|14580.8|14577|14573|16
1655382170000|2022-06-16 12:22:50|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|17
1655382180000|2022-06-16 12:23:00|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|43
1655382190000|2022-06-16 12:23:10|14580.1|14576.1|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|38
1655382200000|2022-06-16 12:23:20|14584.8|14580.8|14577|14573|14587.9|14583.9|14575.4|14571.4|30
1655382210000|2022-06-16 12:23:30|14578.6|14574.6|14581.7|14577.7|14584.8|14580.8|14577|14573|14
1655382220000|2022-06-16 12:23:40|14580.1|14576.1|14577|14573|14580.1|14576.1|14575.4|14571.4|16
1655382230000|2022-06-16 12:23:50|14575.4|14571.4|14575.4|14571.4|14581.7|14577.7|14575.4|14571.4|24
1655382240000|2022-06-16 12:24:00|14577|14573|14578.6|14574.6|14583.3|14579.3|14575.4|14571.4|19
1655382250000|2022-06-16 12:24:10|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|11
1655382260000|2022-06-16 12:24:20|14573.9|14569.9|14575.4|14571.4|14578.6|14574.6|14573.9|14569.9|17
1655382270000|2022-06-16 12:24:30|14577|14573|14578.6|14574.6|14578.6|14574.6|14577|14573|15
1655382280000|2022-06-16 12:24:40|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|36
1655382290000|2022-06-16 12:24:50|14577|14573|14586.4|14582.4|14587.9|14583.9|14577|14573|47
1655382300000|2022-06-16 12:25:00|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|70
1655382310000|2022-06-16 12:25:10|14586.4|14582.4|14586.4|14582.4|14587.9|14583.9|14584.8|14580.8|29
1655382320000|2022-06-16 12:25:20|14584.8|14580.8|14591.1|14587.1|14594.2|14590.2|14584.8|14580.8|90
1655382330000|2022-06-16 12:25:30|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14587.9|14583.9|88
1655382340000|2022-06-16 12:25:40|14592.6|14588.6|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|33
1655382350000|2022-06-16 12:25:50|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|65
1655382360000|2022-06-16 12:26:00|14583.3|14579.3|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|8
1655382370000|2022-06-16 12:26:10|14580.1|14576.1|14581.7|14577.7|14587.9|14583.9|14580.1|14576.1|29
1655382380000|2022-06-16 12:26:20|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|19
1655382390000|2022-06-16 12:26:30|14583.3|14579.3|14575.4|14571.4|14583.3|14579.3|14575.4|14571.4|48
1655382400000|2022-06-16 12:26:40|14572.3|14568.3|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|66
1655382410000|2022-06-16 12:26:50|14573.9|14569.9|14581.7|14577.7|14581.7|14577.7|14573.9|14569.9|32
1655382420000|2022-06-16 12:27:00|14578.6|14574.6|14584.8|14580.8|14587.9|14583.9|14578.6|14574.6|62
1655382430000|2022-06-16 12:27:10|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|17
1655382440000|2022-06-16 12:27:20|14580.1|14576.1|14581.7|14577.7|14583.3|14579.3|14578.6|14574.6|16
1655382450000|2022-06-16 12:27:30|14583.3|14579.3|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|20
1655382460000|2022-06-16 12:27:40|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|3
1655382470000|2022-06-16 12:27:50|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|14583.3|14579.3|1
1655382480000|2022-06-16 12:28:00|14581.7|14577.7|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|40
1655382490000|2022-06-16 12:28:10|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|11
1655382500000|2022-06-16 12:28:20|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|4
1655382510000|2022-06-16 12:28:30|14586.4|14582.4|14586.4|14582.4|14587.9|14583.9|14584.8|14580.8|10
1655382520000|2022-06-16 12:28:40|14587.9|14583.9|14584.8|14580.8|14589.5|14585.5|14584.8|14580.8|11
1655382530000|2022-06-16 12:28:50|14586.4|14582.4|14586.4|14582.4|14591.1|14587.1|14586.4|14582.4|33
1655382540000|2022-06-16 12:29:00|14587.9|14583.9|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|62
1655382550000|2022-06-16 12:29:10|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|42
1655382560000|2022-06-16 12:29:20|||||||||9
1655382570000|2022-06-16 12:29:30|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|41
1655382580000|2022-06-16 12:29:40|14583.3|14579.3|14572.3|14568.3|14583.3|14579.3|14572.3|14568.3|49
1655382590000|2022-06-16 12:29:50|14570.8|14566.8|14567.6|14563.6|14570.8|14566.8|14561.4|14557.4|37
1655382600000|2022-06-16 12:30:00|14569.2|14565.2|14570.8|14566.8|14573.9|14569.9|14567.6|14563.6|23
1655382610000|2022-06-16 12:30:10|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14570.8|14566.8|5
1655382620000|2022-06-16 12:30:20|14578.6|14574.6|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|50
1655382630000|2022-06-16 12:30:30|14592.6|14588.6|14606.7|14602.7|14611.4|14607.4|14592.6|14588.6|59
1655382640000|2022-06-16 12:30:40|14611.4|14607.4|14606.7|14602.7|14616.1|14612.1|14606.7|14602.7|35
1655382650000|2022-06-16 12:30:50|14603.6|14599.6|14605.1|14601.1|14612.9|14608.9|14603.6|14599.6|88
1655382660000|2022-06-16 12:31:00|14603.6|14599.6|14606.7|14602.7|14612.9|14608.9|14602|14598|65
1655382670000|2022-06-16 12:31:10|14603.6|14599.6|14598.9|14594.9|14603.6|14599.6|14598.9|14594.9|22
1655382680000|2022-06-16 12:31:20|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|93
1655382690000|2022-06-16 12:31:30|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|59
1655382700000|2022-06-16 12:31:40|||||||||61
1655382710000|2022-06-16 12:31:50|14598.9|14594.9|14595.8|14591.8|14598.9|14594.9|14595.8|14591.8|21
1655382720000|2022-06-16 12:32:00|14597.3|14593.3|14594.2|14590.2|14600.4|14596.4|14591.1|14587.1|57
1655382730000|2022-06-16 12:32:10|14595.8|14591.8|14598.9|14594.9|14602|14598|14594.2|14590.2|101
1655382740000|2022-06-16 12:32:20|14597.3|14593.3|14594.2|14590.2|14598.9|14594.9|14591.1|14587.1|59
1655382750000|2022-06-16 12:32:30|14595.8|14591.8|14591.1|14587.1|14595.8|14591.8|14581.7|14577.7|79
1655382760000|2022-06-16 12:32:40|14589.5|14585.5|14592.6|14588.6|14594.2|14590.2|14587.9|14583.9|22
1655382770000|2022-06-16 12:32:50|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|47
1655382780000|2022-06-16 12:33:00|14597.3|14593.3|14600.4|14596.4|14602|14598|14597.3|14593.3|43
1655382790000|2022-06-16 12:33:10|14602|14598|14597.3|14593.3|14603.6|14599.6|14594.2|14590.2|57
1655382800000|2022-06-16 12:33:20|14595.8|14591.8|14598.9|14594.9|14600.4|14596.4|14595.8|14591.8|28
1655382810000|2022-06-16 12:33:30|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|46
1655382820000|2022-06-16 12:33:40|14594.2|14590.2|14591.1|14587.1|14597.3|14593.3|14587.9|14583.9|69
1655382830000|2022-06-16 12:33:50|14587.9|14583.9|14597.3|14593.3|14597.3|14593.3|14587.9|14583.9|35
1655382840000|2022-06-16 12:34:00|14594.2|14590.2|14603.6|14599.6|14603.6|14599.6|14592.6|14588.6|76
1655382850000|2022-06-16 12:34:10|14606.7|14602.7|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|64
1655382860000|2022-06-16 12:34:20|14614.5|14610.5|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|46
1655382870000|2022-06-16 12:34:30|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|71
1655382880000|2022-06-16 12:34:40|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|49
1655382890000|2022-06-16 12:34:50|14614.5|14610.5|14606.7|14602.7|14616.1|14612.1|14603.6|14599.6|43
1655382900000|2022-06-16 12:35:00|14612.9|14608.9|14614.5|14610.5|14625.4|14621.4|14612.9|14608.9|93
1655382910000|2022-06-16 12:35:10|14612.9|14608.9|14609.8|14605.8|14614.5|14610.5|14609.8|14605.8|36
1655382920000|2022-06-16 12:35:20|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|47
1655382930000|2022-06-16 12:35:30|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14603.6|14599.6|28
1655382940000|2022-06-16 12:35:40|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14600.4|14596.4|31
1655382950000|2022-06-16 12:35:50|14608.3|14604.3|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|49
1655382960000|2022-06-16 12:36:00|14616.1|14612.1|14620.8|14616.8|14622.3|14618.3|14614.5|14610.5|54
1655382970000|2022-06-16 12:36:10|14622.3|14618.3|14616.1|14612.1|14625.4|14621.4|14612.9|14608.9|65
1655382980000|2022-06-16 12:36:20|14619.2|14615.2|14609.8|14605.8|14619.2|14615.2|14608.3|14604.3|35
1655382990000|2022-06-16 12:36:30|14608.3|14604.3|14612.9|14608.9|14614.5|14610.5|14606.7|14602.7|39
1655383000000|2022-06-16 12:36:40|14611.4|14607.4|14625.4|14621.4|14625.4|14621.4|14609.8|14605.8|100
1655383010000|2022-06-16 12:36:50|14623.9|14619.9|14619.2|14615.2|14625.4|14621.4|14616.1|14612.1|48
1655383020000|2022-06-16 12:37:00|14616.1|14612.1|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|129
1655383030000|2022-06-16 12:37:10|14619.2|14615.2|14625.4|14621.4|14628.6|14624.6|14616.1|14612.1|79
1655383040000|2022-06-16 12:37:20|14622.3|14618.3|14616.1|14612.1|14622.3|14618.3|14611.4|14607.4|114
1655383050000|2022-06-16 12:37:30|14612.9|14608.9|14608.3|14604.3|14612.9|14608.9|14606.7|14602.7|33
1655383060000|2022-06-16 12:37:40|14609.8|14605.8|14597.3|14593.3|14609.8|14605.8|14597.3|14593.3|47
1655383070000|2022-06-16 12:37:50|14600.4|14596.4|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|150
1655383080000|2022-06-16 12:38:00|14594.2|14590.2|14587.9|14583.9|14594.2|14590.2|14587.9|14583.9|51
1655383090000|2022-06-16 12:38:10|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|84
1655383100000|2022-06-16 12:38:20|14586.4|14582.4|14587.9|14583.9|14589.5|14585.5|14584.8|14580.8|45
1655383110000|2022-06-16 12:38:30|14586.4|14582.4|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|24
1655383120000|2022-06-16 12:38:40|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|81
1655383130000|2022-06-16 12:38:50|14577|14573|14569.2|14565.2|14577|14573|14569.2|14565.2|31
1655383140000|2022-06-16 12:39:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|66
1655383150000|2022-06-16 12:39:10|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|33
1655383160000|2022-06-16 12:39:20|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|62
1655383170000|2022-06-16 12:39:30|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|87
1655383180000|2022-06-16 12:39:40|14572.3|14568.3|14573.9|14569.9|14575.4|14571.4|14567.6|14563.6|35
1655383190000|2022-06-16 12:39:50|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14567.6|14563.6|15
1655383200000|2022-06-16 12:40:00|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|111
1655383210000|2022-06-16 12:40:10|14567.6|14563.6|14569.2|14565.2|14570.8|14566.8|14566.1|14562.1|7
1655383220000|2022-06-16 12:40:20|14566.1|14562.1|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|32
1655383230000|2022-06-16 12:40:30|14564.5|14560.5|14566.1|14562.1|14567.6|14563.6|14564.5|14560.5|25
1655383240000|2022-06-16 12:40:40|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|12
1655383250000|2022-06-16 12:40:50|14567.6|14563.6|14564.5|14560.5|14569.2|14565.2|14564.5|14560.5|19
1655383260000|2022-06-16 12:41:00|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|9
1655383270000|2022-06-16 12:41:10|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|16
1655383280000|2022-06-16 12:41:20|14559.8|14555.8|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|24
1655383290000|2022-06-16 12:41:30|14561.4|14557.4|14559.8|14555.8|14561.4|14557.4|14559.8|14555.8|0
1655383300000|2022-06-16 12:41:40|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|46
1655383310000|2022-06-16 12:41:50|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|16
1655383320000|2022-06-16 12:42:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14570.8|14566.8|11
1655383330000|2022-06-16 12:42:10|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|16
1655383340000|2022-06-16 12:42:20|14572.3|14568.3|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|41
1655383350000|2022-06-16 12:42:30|14569.2|14565.2|14567.6|14563.6|14569.2|14565.2|14564.5|14560.5|7
1655383360000|2022-06-16 12:42:40|14566.1|14562.1|14572.3|14568.3|14573.9|14569.9|14562.9|14558.9|13
1655383370000|2022-06-16 12:42:50|14573.9|14569.9|14578.6|14574.6|14580.1|14576.1|14573.9|14569.9|58
1655383380000|2022-06-16 12:43:00|14577|14573|14578.6|14574.6|14578.6|14574.6|14577|14573|18
1655383390000|2022-06-16 12:43:10|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14573.9|14569.9|22
1655383400000|2022-06-16 12:43:20|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|10
1655383410000|2022-06-16 12:43:30|14575.4|14571.4|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|24
1655383420000|2022-06-16 12:43:40|14577|14573|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|20
1655383430000|2022-06-16 12:43:50|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14580.1|14576.1|25
1655383440000|2022-06-16 12:44:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|57
1655383450000|2022-06-16 12:44:10|14577|14573|14577|14573|14578.6|14574.6|14577|14573|13
1655383460000|2022-06-16 12:44:20|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|4
1655383470000|2022-06-16 12:44:30|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14562.9|14558.9|39
1655383480000|2022-06-16 12:44:40|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14570.8|14566.8|18
1655383490000|2022-06-16 12:44:50|14573.9|14569.9|14581.7|14577.7|14581.7|14577.7|14572.3|14568.3|29
1655383500000|2022-06-16 12:45:00|14583.3|14579.3|14578.6|14574.6|14583.3|14579.3|14578.6|14574.6|18
1655383510000|2022-06-16 12:45:10|14580.1|14576.1|14581.7|14577.7|14583.3|14579.3|14580.1|14576.1|10
1655383520000|2022-06-16 12:45:20|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14577|14573|22
1655383530000|2022-06-16 12:45:30|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|27
1655383540000|2022-06-16 12:45:40|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|24
1655383550000|2022-06-16 12:45:50|14575.4|14571.4|14572.3|14568.3|14577|14573|14572.3|14568.3|12
1655383560000|2022-06-16 12:46:00|14575.4|14571.4|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|9
1655383570000|2022-06-16 12:46:10|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|62
1655383580000|2022-06-16 12:46:20|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|16
1655383590000|2022-06-16 12:46:30|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14567.6|14563.6|3
1655383600000|2022-06-16 12:46:40|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|16
1655383610000|2022-06-16 12:46:50|14564.5|14560.5|14562.9|14558.9|14564.5|14560.5|14559.8|14555.8|12
1655383620000|2022-06-16 12:47:00|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|6
1655383630000|2022-06-16 12:47:10|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|14
1655383640000|2022-06-16 12:47:20|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14
1655383650000|2022-06-16 12:47:30|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14559.8|14555.8|42
1655383660000|2022-06-16 12:47:40|14561.4|14557.4|14558.3|14554.3|14561.4|14557.4|14556.7|14552.7|26
1655383670000|2022-06-16 12:47:50|14556.7|14552.7|14558.3|14554.3|14558.3|14554.3|14556.7|14552.7|27
1655383680000|2022-06-16 12:48:00|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|5
1655383690000|2022-06-16 12:48:10|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14555.1|14551.1|32
1655383700000|2022-06-16 12:48:20|14558.3|14554.3|14558.3|14554.3|14559.8|14555.8|14558.3|14554.3|8
1655383710000|2022-06-16 12:48:30|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|25
1655383720000|2022-06-16 12:48:40|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14555.1|14551.1|54
1655383730000|2022-06-16 12:48:50|14553.6|14549.6|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|68
1655383740000|2022-06-16 12:49:00|14552|14548|14553.6|14549.6|14556.7|14552.7|14552|14548|18
1655383750000|2022-06-16 12:49:10|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|52
1655383760000|2022-06-16 12:49:20|14555.1|14551.1|14544.2|14540.2|14555.1|14551.1|14544.2|14540.2|33
1655383770000|2022-06-16 12:49:30|14542.6|14538.6|14556.7|14552.7|14556.7|14552.7|14541.1|14537.1|73
1655383780000|2022-06-16 12:49:40|14553.6|14549.6|14553.6|14549.6|14555.1|14551.1|14550.4|14546.4|14
1655383790000|2022-06-16 12:49:50|14552|14548|14556.7|14552.7|14556.7|14552.7|14550.4|14546.4|64
1655383800000|2022-06-16 12:50:00|14555.1|14551.1|14553.6|14549.6|14559.8|14555.8|14553.6|14549.6|19
1655383810000|2022-06-16 12:50:10|14552|14548|14541.1|14537.1|14552|14548|14541.1|14537.1|30
1655383820000|2022-06-16 12:50:20|14539.5|14535.5|14542.6|14538.6|14544.2|14540.2|14539.5|14535.5|30
1655383830000|2022-06-16 12:50:30|14544.2|14540.2|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|16
1655383840000|2022-06-16 12:50:40|14539.5|14535.5|14545.8|14541.8|14547.3|14543.3|14537.9|14533.9|32
1655383850000|2022-06-16 12:50:50|14544.2|14540.2|14544.2|14540.2|14545.8|14541.8|14544.2|14540.2|7
1655383860000|2022-06-16 12:51:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|39
1655383870000|2022-06-16 12:51:10|14545.8|14541.8|14545.8|14541.8|14547.3|14543.3|14544.2|14540.2|15
1655383880000|2022-06-16 12:51:20|14547.3|14543.3|14544.2|14540.2|14548.9|14544.9|14542.6|14538.6|27
1655383890000|2022-06-16 12:51:30|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|13
1655383900000|2022-06-16 12:51:40|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|14
1655383910000|2022-06-16 12:51:50|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|15
1655383920000|2022-06-16 12:52:00|14548.9|14544.9|14537.9|14533.9|14548.9|14544.9|14537.9|14533.9|29
1655383930000|2022-06-16 12:52:10|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|22
1655383940000|2022-06-16 12:52:20|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14542.6|14538.6|28
1655383950000|2022-06-16 12:52:30|14542.6|14538.6|14534.8|14530.8|14544.2|14540.2|14533.3|14529.3|27
1655383960000|2022-06-16 12:52:40|14537.9|14533.9|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|25
1655383970000|2022-06-16 12:52:50|14541.1|14537.1|14537.9|14533.9|14545.8|14541.8|14537.9|14533.9|172
1655383980000|2022-06-16 12:53:00|14539.5|14535.5|14547.3|14543.3|14547.3|14543.3|14539.5|14535.5|9
1655383990000|2022-06-16 12:53:10|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|30
1655384000000|2022-06-16 12:53:20|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|29
1655384010000|2022-06-16 12:53:30|14558.3|14554.3|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|29
1655384020000|2022-06-16 12:53:40|14558.3|14554.3|14561.4|14557.4|14562.9|14558.9|14558.3|14554.3|9
1655384030000|2022-06-16 12:53:50|14562.9|14558.9|14561.4|14557.4|14564.5|14560.5|14559.8|14555.8|29
1655384040000|2022-06-16 12:54:00|14559.8|14555.8|14553.6|14549.6|14559.8|14555.8|14553.6|14549.6|21
1655384050000|2022-06-16 12:54:10|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|15
1655384060000|2022-06-16 12:54:20|14552|14548|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|12
1655384070000|2022-06-16 12:54:30|14552|14548|14550.4|14546.4|14552|14548|14550.4|14546.4|16
1655384080000|2022-06-16 12:54:40|14553.6|14549.6|14547.3|14543.3|14555.1|14551.1|14547.3|14543.3|19
1655384090000|2022-06-16 12:54:50|14550.4|14546.4|14544.2|14540.2|14550.4|14546.4|14542.6|14538.6|13
1655384100000|2022-06-16 12:55:00|14547.3|14543.3|14548.9|14544.9|14550.4|14546.4|14544.2|14540.2|39
1655384110000|2022-06-16 12:55:10|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|25
1655384120000|2022-06-16 12:55:20|14545.8|14541.8|14537.9|14533.9|14545.8|14541.8|14537.9|14533.9|23
1655384130000|2022-06-16 12:55:30|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|59
1655384140000|2022-06-16 12:55:40|14534.8|14530.8|14533.3|14529.3|14537.9|14533.9|14533.3|14529.3|25
1655384150000|2022-06-16 12:55:50|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14533.3|14529.3|25
1655384160000|2022-06-16 12:56:00|14536.4|14532.4|14537.9|14533.9|14541.1|14537.1|14536.4|14532.4|40
1655384170000|2022-06-16 12:56:10|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|24
1655384180000|2022-06-16 12:56:20|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|19
1655384190000|2022-06-16 12:56:30|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|13
1655384200000|2022-06-16 12:56:40|14537.9|14533.9|14537.9|14533.9|14539.5|14535.5|14537.9|14533.9|12
1655384210000|2022-06-16 12:56:50|14536.4|14532.4|14534.8|14530.8|14536.4|14532.4|14534.8|14530.8|13
1655384220000|2022-06-16 12:57:00|14537.9|14533.9|14534.8|14530.8|14537.9|14533.9|14531.7|14527.7|28
1655384230000|2022-06-16 12:57:10|14537.9|14533.9|14536.4|14532.4|14537.9|14533.9|14534.8|14530.8|12
1655384240000|2022-06-16 12:57:20|14537.9|14533.9|14541.1|14537.1|14541.1|14537.1|14536.4|14532.4|39
1655384250000|2022-06-16 12:57:30|14539.5|14535.5|14534.8|14530.8|14539.5|14535.5|14534.8|14530.8|12
1655384260000|2022-06-16 12:57:40|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|28
1655384270000|2022-06-16 12:57:50|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|25
1655384280000|2022-06-16 12:58:00|14537.9|14533.9|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|53
1655384290000|2022-06-16 12:58:10|14537.9|14533.9|14547.3|14543.3|14548.9|14544.9|14534.8|14530.8|49
1655384300000|2022-06-16 12:58:20|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|49
1655384320000|2022-06-16 12:58:40|14544.2|14540.2|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|41
1655384330000|2022-06-16 12:58:50|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|39
1655384340000|2022-06-16 12:59:00|||||||||2
1655384350000|2022-06-16 12:59:10|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|67
1655384360000|2022-06-16 12:59:20|14544.2|14540.2|14548.9|14544.9|14550.4|14546.4|14542.6|14538.6|26
1655384370000|2022-06-16 12:59:30|14547.3|14543.3|14547.3|14543.3|14548.9|14544.9|14547.3|14543.3|2
1655384380000|2022-06-16 12:59:40|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14545.8|14541.8|49
1655384390000|2022-06-16 12:59:50|14545.8|14541.8|14545.8|14541.8|14547.3|14543.3|14545.8|14541.8|21
1655384400000|2022-06-16 13:00:00|14544.2|14540.2|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|27
1655384410000|2022-06-16 13:00:10|14544.2|14540.2|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|22
1655384420000|2022-06-16 13:00:20|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|18
1655384430000|2022-06-16 13:00:30|14542.6|14538.6|14544.2|14540.2|14544.2|14540.2|14542.6|14538.6|15
1655384440000|2022-06-16 13:00:40|14541.1|14537.1|14542.6|14538.6|14544.2|14540.2|14541.1|14537.1|23
1655384450000|2022-06-16 13:00:50|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|16
1655384460000|2022-06-16 13:01:00|14541.1|14537.1|14547.3|14543.3|14550.4|14546.4|14537.9|14533.9|37
1655384470000|2022-06-16 13:01:10|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|21
1655384480000|2022-06-16 13:01:20|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|54
1655384490000|2022-06-16 13:01:30|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|37
1655384500000|2022-06-16 13:01:40|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|46
1655384510000|2022-06-16 13:01:50|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|17
1655384520000|2022-06-16 13:02:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|9
1655384530000|2022-06-16 13:02:10|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|53
1655384540000|2022-06-16 13:02:20|14569.2|14565.2|14581.7|14577.7|14581.7|14577.7|14569.2|14565.2|85
1655384550000|2022-06-16 13:02:30|14584.8|14580.8|14572.3|14568.3|14584.8|14580.8|14570.8|14566.8|113
1655384560000|2022-06-16 13:02:40|14569.2|14565.2|14575.4|14571.4|14578.6|14574.6|14569.2|14565.2|51
1655384570000|2022-06-16 13:02:50|14577|14573|14580.1|14576.1|14583.3|14579.3|14577|14573|53
1655384580000|2022-06-16 13:03:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|51
1655384590000|2022-06-16 13:03:10|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14577|14573|51
1655384600000|2022-06-16 13:03:20|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|54
1655384610000|2022-06-16 13:03:30|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|49
1655384630000|2022-06-16 13:03:50|14580.1|14576.1|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|25
1655384640000|2022-06-16 13:04:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14577|14573|40
1655384650000|2022-06-16 13:04:10|14583.3|14579.3|14577|14573|14583.3|14579.3|14575.4|14571.4|23
1655384660000|2022-06-16 13:04:20|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|9
1655384670000|2022-06-16 13:04:30|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|8
1655384680000|2022-06-16 13:04:40|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|8
1655384690000|2022-06-16 13:04:50|14572.3|14568.3|14580.1|14576.1|14581.7|14577.7|14572.3|14568.3|56
1655384700000|2022-06-16 13:05:00|14581.7|14577.7|14584.8|14580.8|14586.4|14582.4|14581.7|14577.7|36
1655384710000|2022-06-16 13:05:10|14583.3|14579.3|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|56
1655384720000|2022-06-16 13:05:20|14587.9|14583.9|14580.1|14576.1|14587.9|14583.9|14580.1|14576.1|22
1655384730000|2022-06-16 13:05:30|14578.6|14574.6|14573.9|14569.9|14578.6|14574.6|14569.2|14565.2|37
1655384740000|2022-06-16 13:05:40|14572.3|14568.3|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|8
1655384750000|2022-06-16 13:05:50|14570.8|14566.8|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|22
1655384760000|2022-06-16 13:06:00|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|2
1655384770000|2022-06-16 13:06:10|14566.1|14562.1|14562.9|14558.9|14569.2|14565.2|14562.9|14558.9|44
1655384780000|2022-06-16 13:06:20|14566.1|14562.1|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|12
1655384790000|2022-06-16 13:06:30|14567.6|14563.6|14567.6|14563.6|14572.3|14568.3|14567.6|14563.6|23
1655384800000|2022-06-16 13:06:40|14566.1|14562.1|14556.7|14552.7|14566.1|14562.1|14553.6|14549.6|23
1655384810000|2022-06-16 13:06:50|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|11
1655384820000|2022-06-16 13:07:00|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14555.1|14551.1|21
1655384830000|2022-06-16 13:07:10|14558.3|14554.3|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|14
1655384840000|2022-06-16 13:07:20|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|4
1655384850000|2022-06-16 13:07:30|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14558.3|14554.3|25
1655384860000|2022-06-16 13:07:40|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14555.1|14551.1|18
1655384870000|2022-06-16 13:07:50|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|18
1655384880000|2022-06-16 13:08:00|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|19
1655384890000|2022-06-16 13:08:10|14561.4|14557.4|14561.4|14557.4|14562.9|14558.9|14561.4|14557.4|2
1655384900000|2022-06-16 13:08:20|14562.9|14558.9|14561.4|14557.4|14569.2|14565.2|14561.4|14557.4|45
1655384910000|2022-06-16 13:08:30|14559.8|14555.8|14561.4|14557.4|14562.9|14558.9|14556.7|14552.7|17
1655384920000|2022-06-16 13:08:40|14562.9|14558.9|14575.4|14571.4|14575.4|14571.4|14562.9|14558.9|21
1655384930000|2022-06-16 13:08:50|14577|14573|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|23
1655384940000|2022-06-16 13:09:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|8
1655384950000|2022-06-16 13:09:10|14577|14573|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|34
1655384960000|2022-06-16 13:09:20|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|7
1655384970000|2022-06-16 13:09:30|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|10
1655384980000|2022-06-16 13:09:40|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|19
1655384990000|2022-06-16 13:09:50|14573.9|14569.9|14573.9|14569.9|14575.4|14571.4|14572.3|14568.3|16
1655385000000|2022-06-16 13:10:00|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|10
1655385010000|2022-06-16 13:10:10|14586.4|14582.4|14591.1|14587.1|14595.8|14591.8|14586.4|14582.4|38
1655385020000|2022-06-16 13:10:20|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|19
1655385030000|2022-06-16 13:10:30|14589.5|14585.5|14591.1|14587.1|14594.2|14590.2|14589.5|14585.5|28
1655385040000|2022-06-16 13:10:40|14589.5|14585.5|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|27
1655385050000|2022-06-16 13:10:50|14586.4|14582.4|14578.6|14574.6|14587.9|14583.9|14578.6|14574.6|18
1655385060000|2022-06-16 13:11:00|14577|14573|14577|14573|14578.6|14574.6|14577|14573|23
1655385070000|2022-06-16 13:11:10|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14577|14573|1
1655385080000|2022-06-16 13:11:20|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|37
1655385090000|2022-06-16 13:11:30|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14583.3|14579.3|30
1655385100000|2022-06-16 13:11:40|14583.3|14579.3|14575.4|14571.4|14584.8|14580.8|14573.9|14569.9|11
1655385110000|2022-06-16 13:11:50|14573.9|14569.9|14570.8|14566.8|14573.9|14569.9|14569.2|14565.2|22
1655385120000|2022-06-16 13:12:00|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|13
1655385130000|2022-06-16 13:12:10|14562.9|14558.9|14550.4|14546.4|14562.9|14558.9|14550.4|14546.4|68
1655385140000|2022-06-16 13:12:20|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14548.9|14544.9|52
1655385150000|2022-06-16 13:12:30|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|38
1655385160000|2022-06-16 13:12:40|14544.2|14540.2|14548.9|14544.9|14548.9|14544.9|14542.6|14538.6|28
1655385170000|2022-06-16 13:12:50|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|15
1655385180000|2022-06-16 13:13:00|14544.2|14540.2|14545.8|14541.8|14547.3|14543.3|14544.2|14540.2|21
1655385190000|2022-06-16 13:13:10|14544.2|14540.2|14541.1|14537.1|14545.8|14541.8|14539.5|14535.5|16
1655385200000|2022-06-16 13:13:20|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|68
1655385210000|2022-06-16 13:13:30|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14533.3|14529.3|16
1655385220000|2022-06-16 13:13:40|14533.3|14529.3|14537.9|14533.9|14537.9|14533.9|14533.3|14529.3|32
1655385230000|2022-06-16 13:13:50|14541.1|14537.1|14534.8|14530.8|14542.6|14538.6|14534.8|14530.8|48
1655385240000|2022-06-16 13:14:00|||||||||4
1655385250000|2022-06-16 13:14:10|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|78
1655385260000|2022-06-16 13:14:20|14536.4|14532.4|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|17
1655385270000|2022-06-16 13:14:30|14539.5|14535.5|14544.2|14540.2|14545.8|14541.8|14537.9|14533.9|39
1655385280000|2022-06-16 13:14:40|14545.8|14541.8|14537.9|14533.9|14545.8|14541.8|14536.4|14532.4|25
1655385290000|2022-06-16 13:14:50|14536.4|14532.4|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|20
1655385300000|2022-06-16 13:15:00|14537.9|14533.9|14536.4|14532.4|14541.1|14537.1|14534.8|14530.8|37
1655385310000|2022-06-16 13:15:10|14537.9|14533.9|14536.4|14532.4|14537.9|14533.9|14534.8|14530.8|10
1655385320000|2022-06-16 13:15:20|14537.9|14533.9|14531.7|14527.7|14537.9|14533.9|14528.6|14524.6|41
1655385330000|2022-06-16 13:15:30|||||||||28
1655385340000|2022-06-16 13:15:40|14533.3|14529.3|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|25
1655385350000|2022-06-16 13:15:50|14531.7|14527.7|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|32
1655385360000|2022-06-16 13:16:00|14533.3|14529.3|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|7
1655385370000|2022-06-16 13:16:10|14533.3|14529.3|14531.7|14527.7|14533.3|14529.3|14531.7|14527.7|0
1655385380000|2022-06-16 13:16:20|14533.3|14529.3|14533.3|14529.3|14534.8|14530.8|14531.7|14527.7|24
1655385390000|2022-06-16 13:16:30|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|14
1655385400000|2022-06-16 13:16:40|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|36
1655385410000|2022-06-16 13:16:50|14527|14523|14531.7|14527.7|14531.7|14527.7|14527|14523|39
1655385420000|2022-06-16 13:17:00|14528.6|14524.6|14528.6|14524.6|14530.1|14526.1|14528.6|14524.6|16
1655385430000|2022-06-16 13:17:10|14530.1|14526.1|14534.8|14530.8|14534.8|14530.8|14528.6|14524.6|15
1655385440000|2022-06-16 13:17:20|14531.7|14527.7|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|10
1655385450000|2022-06-16 13:17:30|14530.1|14526.1|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|16
1655385460000|2022-06-16 13:17:40|14534.8|14530.8|14533.3|14529.3|14534.8|14530.8|14531.7|14527.7|25
1655385470000|2022-06-16 13:17:50|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|2
1655385480000|2022-06-16 13:18:00|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14527|14523|31
1655385490000|2022-06-16 13:18:10|14527|14523|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|49
1655385500000|2022-06-16 13:18:20|14531.7|14527.7|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|50
1655385510000|2022-06-16 13:18:30|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|47
1655385520000|2022-06-16 13:18:40|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|9
1655385530000|2022-06-16 13:18:50|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|9
1655385540000|2022-06-16 13:19:00|14527|14523|14527|14523|14528.6|14524.6|14525.4|14521.4|43
1655385550000|2022-06-16 13:19:10|14528.6|14524.6|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|9
1655385560000|2022-06-16 13:19:20|14530.1|14526.1|14537.9|14533.9|14537.9|14533.9|14530.1|14526.1|45
1655385570000|2022-06-16 13:19:30|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14539.5|14535.5|26
1655385580000|2022-06-16 13:19:40|14539.5|14535.5|14531.7|14527.7|14541.1|14537.1|14531.7|14527.7|35
1655385590000|2022-06-16 13:19:50|||||||||55
1655385600000|2022-06-16 13:20:00|||||||||5
1655385610000|2022-06-16 13:20:10|14530.1|14526.1|14528.6|14524.6|14530.1|14526.1|14528.6|14524.6|58
1655385620000|2022-06-16 13:20:20|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|7
1655385630000|2022-06-16 13:20:30|14527|14523|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|13
1655385640000|2022-06-16 13:20:40|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14527|14523|34
1655385650000|2022-06-16 13:20:50|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|40
1655385660000|2022-06-16 13:21:00|14527|14523|14528.6|14524.6|14528.6|14524.6|14522.3|14518.3|91
1655385670000|2022-06-16 13:21:10|14531.7|14527.7|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|28
1655385680000|2022-06-16 13:21:20|14525.4|14521.4|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|50
1655385690000|2022-06-16 13:21:30|14527|14523|14528.6|14524.6|14528.6|14524.6|14527|14523|15
1655385700000|2022-06-16 13:21:40|14527|14523|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|23
1655385710000|2022-06-16 13:21:50|14525.4|14521.4|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|14
1655385720000|2022-06-16 13:22:00|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|38
1655385730000|2022-06-16 13:22:10|14525.4|14521.4|14534.8|14530.8|14534.8|14530.8|14525.4|14521.4|24
1655385740000|2022-06-16 13:22:20|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|17
1655385750000|2022-06-16 13:22:30|14534.8|14530.8|14528.6|14524.6|14534.8|14530.8|14527|14523|30
1655385760000|2022-06-16 13:22:40|14527|14523|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|6
1655385770000|2022-06-16 13:22:50|14527|14523|14528.6|14524.6|14531.7|14527.7|14527|14523|19
1655385780000|2022-06-16 13:23:00|14525.4|14521.4|14527|14523|14528.6|14524.6|14525.4|14521.4|38
1655385790000|2022-06-16 13:23:10|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|71
1655385800000|2022-06-16 13:23:20|14527|14523|14527|14523|14528.6|14524.6|14525.4|14521.4|10
1655385810000|2022-06-16 13:23:30|14528.6|14524.6|14530.1|14526.1|14534.8|14530.8|14528.6|14524.6|44
1655385820000|2022-06-16 13:23:40|14531.7|14527.7|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|29
1655385830000|2022-06-16 13:23:50|14525.4|14521.4|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|58
1655385840000|2022-06-16 13:24:00|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|25
1655385850000|2022-06-16 13:24:10|14530.1|14526.1|14528.6|14524.6|14530.1|14526.1|14528.6|14524.6|12
1655385860000|2022-06-16 13:24:20|||||||||17
1655385870000|2022-06-16 13:24:30|14525.4|14521.4|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|33
1655385880000|2022-06-16 13:24:40|14520.8|14516.8|14520.8|14516.8|14522.3|14518.3|14519.2|14515.2|19
1655385890000|2022-06-16 13:24:50|14519.2|14515.2|14516.1|14512.1|14522.3|14518.3|14516.1|14512.1|52
1655385900000|2022-06-16 13:25:00|14519.2|14515.2|14516.1|14512.1|14519.2|14515.2|14516.1|14512.1|26
1655385910000|2022-06-16 13:25:10|14517.6|14513.6|14516.1|14512.1|14517.6|14513.6|14512.9|14508.9|102
1655385920000|2022-06-16 13:25:20|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14512.9|14508.9|45
1655385930000|2022-06-16 13:25:30|14519.2|14515.2|14509.8|14505.8|14519.2|14515.2|14509.8|14505.8|9
1655385940000|2022-06-16 13:25:40|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|9
1655385950000|2022-06-16 13:25:50|14511.4|14507.4|14506.7|14502.7|14511.4|14507.4|14506.7|14502.7|67
1655385960000|2022-06-16 13:26:00|14505.1|14501.1|14500.4|14496.4|14506.7|14502.7|14500.4|14496.4|29
1655385970000|2022-06-16 13:26:10|14506.7|14502.7|14509.8|14505.8|14509.8|14505.8|14505.1|14501.1|23
1655385980000|2022-06-16 13:26:20|14508.3|14504.3|14512.9|14508.9|14512.9|14508.9|14508.3|14504.3|10
1655385990000|2022-06-16 13:26:30|14516.1|14512.1|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|8
1655386000000|2022-06-16 13:26:40|14517.6|14513.6|14516.1|14512.1|14519.2|14515.2|14514.5|14510.5|36
1655386010000|2022-06-16 13:26:50|14514.5|14510.5|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|7
1655386020000|2022-06-16 13:27:00|14514.5|14510.5|14511.4|14507.4|14519.2|14515.2|14511.4|14507.4|17
1655386030000|2022-06-16 13:27:10|14512.9|14508.9|14519.2|14515.2|14519.2|14515.2|14512.9|14508.9|11
1655386040000|2022-06-16 13:27:20|14517.6|14513.6|14514.5|14510.5|14519.2|14515.2|14514.5|14510.5|12
1655386050000|2022-06-16 13:27:30|14516.1|14512.1|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|20
1655386060000|2022-06-16 13:27:40|14512.9|14508.9|14512.9|14508.9|14512.9|14508.9|14512.9|14508.9|16
1655386070000|2022-06-16 13:27:50|14511.4|14507.4|14511.4|14507.4|14512.9|14508.9|14509.8|14505.8|16
1655386080000|2022-06-16 13:28:00|14509.8|14505.8|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|69
1655386090000|2022-06-16 13:28:10|14511.4|14507.4|14512.9|14508.9|14512.9|14508.9|14511.4|14507.4|37
1655386100000|2022-06-16 13:28:20|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14516.1|14512.1|12
1655386110000|2022-06-16 13:28:30|14517.6|14513.6|14517.6|14513.6|14519.2|14515.2|14516.1|14512.1|20
1655386120000|2022-06-16 13:28:40|14516.1|14512.1|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|22
1655386130000|2022-06-16 13:28:50|14520.8|14516.8|14519.2|14515.2|14520.8|14516.8|14517.6|14513.6|20
1655386140000|2022-06-16 13:29:00|14520.8|14516.8|14520.8|14516.8|14520.8|14516.8|14519.2|14515.2|2
1655386150000|2022-06-16 13:29:10|14519.2|14515.2|14512.9|14508.9|14519.2|14515.2|14512.9|14508.9|29
1655386160000|2022-06-16 13:29:20|14514.5|14510.5|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|34
1655386180000|2022-06-16 13:29:40|14514.5|14510.5|14517.6|14513.6|14517.6|14513.6|14514.5|14510.5|38
1655386190000|2022-06-16 13:29:50|14516.1|14512.1|14516.1|14512.1|14516.1|14512.1|14516.1|14512.1|2
1655386200000|2022-06-16 13:30:00|14519.2|14515.2|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|42
1655386210000|2022-06-16 13:30:10|14514.5|14510.5|14509.8|14505.8|14514.5|14510.5|14509.8|14505.8|64
1655386220000|2022-06-16 13:30:20|14511.4|14507.4|14511.4|14507.4|14512.9|14508.9|14506.7|14502.7|45
1655386230000|2022-06-16 13:30:30|14509.8|14505.8|14508.3|14504.3|14512.9|14508.9|14508.3|14504.3|16
1655386240000|2022-06-16 13:30:40|14509.8|14505.8|14512.9|14508.9|14512.9|14508.9|14506.7|14502.7|26
1655386250000|2022-06-16 13:30:50|||||||||2
1655386260000|2022-06-16 13:31:00|14511.4|14507.4|14506.7|14502.7|14512.9|14508.9|14505.1|14501.1|28
1655386270000|2022-06-16 13:31:10|14505.1|14501.1|14503.6|14499.6|14505.1|14501.1|14503.6|14499.6|6
1655386280000|2022-06-16 13:31:20|14500.4|14496.4|14498.9|14494.9|14500.4|14496.4|14497.3|14493.3|72
1655386290000|2022-06-16 13:31:30|14500.4|14496.4|14500.4|14496.4|14500.4|14496.4|14500.4|14496.4|16
1655386300000|2022-06-16 13:31:40|14505.1|14501.1|14506.7|14502.7|14506.7|14502.7|14505.1|14501.1|25
1655386310000|2022-06-16 13:31:50|14512.9|14508.9|14520.8|14516.8|14520.8|14516.8|14512.9|14508.9|39
1655386320000|2022-06-16 13:32:00|14519.2|14515.2|14516.1|14512.1|14522.3|14518.3|14516.1|14512.1|52
1655386330000|2022-06-16 13:32:10|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14512.9|14508.9|10
1655386340000|2022-06-16 13:32:20|14519.2|14515.2|14523.9|14519.9|14525.4|14521.4|14519.2|14515.2|32
1655386350000|2022-06-16 13:32:30|14522.3|14518.3|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|27
1655386360000|2022-06-16 13:32:40|14522.3|14518.3|14519.2|14515.2|14522.3|14518.3|14519.2|14515.2|109
1655386370000|2022-06-16 13:32:50|14517.6|14513.6|14511.4|14507.4|14519.2|14515.2|14511.4|14507.4|22
1655386380000|2022-06-16 13:33:00|14512.9|14508.9|14506.7|14502.7|14512.9|14508.9|14506.7|14502.7|46
1655386390000|2022-06-16 13:33:10|14509.8|14505.8|14509.8|14505.8|14511.4|14507.4|14506.7|14502.7|44
1655386400000|2022-06-16 13:33:20|14508.3|14504.3|14500.4|14496.4|14508.3|14504.3|14500.4|14496.4|39
1655386410000|2022-06-16 13:33:30|14498.9|14494.9|14500.4|14496.4|14500.4|14496.4|14497.3|14493.3|42
1655386420000|2022-06-16 13:33:40|14498.9|14494.9|14494.2|14490.2|14498.9|14494.9|14494.2|14490.2|28
1655386430000|2022-06-16 13:33:50|14492.6|14488.6|14487.9|14483.9|14492.6|14488.6|14487.9|14483.9|48
1655386440000|2022-06-16 13:34:00|14491.1|14487.1|14487.9|14483.9|14491.1|14487.1|14484.8|14480.8|88
1655386450000|2022-06-16 13:34:10|14484.8|14480.8|14481.7|14477.7|14487.9|14483.9|14481.7|14477.7|24
1655386460000|2022-06-16 13:34:20|14484.8|14480.8|14491.1|14487.1|14491.1|14487.1|14483.3|14479.3|35
1655386470000|2022-06-16 13:34:30|14494.2|14490.2|14497.3|14493.3|14498.9|14494.9|14492.6|14488.6|41
1655386480000|2022-06-16 13:34:40|14498.9|14494.9|14503.6|14499.6|14503.6|14499.6|14497.3|14493.3|54
1655386490000|2022-06-16 13:34:50|14505.1|14501.1|14500.4|14496.4|14506.7|14502.7|14500.4|14496.4|27
1655386500000|2022-06-16 13:35:00|14503.6|14499.6|14509.8|14505.8|14511.4|14507.4|14503.6|14499.6|27
1655386510000|2022-06-16 13:35:10|14512.9|14508.9|14512.9|14508.9|14512.9|14508.9|14509.8|14505.8|32
1655386520000|2022-06-16 13:35:20|14516.1|14512.1|14516.1|14512.1|14517.6|14513.6|14514.5|14510.5|7
1655386530000|2022-06-16 13:35:30|14519.2|14515.2|14528.6|14524.6|14528.6|14524.6|14519.2|14515.2|53
1655386540000|2022-06-16 13:35:40|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14522.3|14518.3|33
1655386550000|2022-06-16 13:35:50|14525.4|14521.4|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|20
1655386560000|2022-06-16 13:36:00|14530.1|14526.1|14537.9|14533.9|14537.9|14533.9|14528.6|14524.6|59
1655386570000|2022-06-16 13:36:10|14539.5|14535.5|14534.8|14530.8|14544.2|14540.2|14534.8|14530.8|55
1655386580000|2022-06-16 13:36:20|14533.3|14529.3|14536.4|14532.4|14537.9|14533.9|14531.7|14527.7|21
1655386590000|2022-06-16 13:36:30|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|4
1655386600000|2022-06-16 13:36:40|14536.4|14532.4|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|26
1655386610000|2022-06-16 13:36:50|14541.1|14537.1|14533.3|14529.3|14541.1|14537.1|14531.7|14527.7|21
1655386620000|2022-06-16 13:37:00|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|28
1655386630000|2022-06-16 13:37:10|14533.3|14529.3|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|21
1655386640000|2022-06-16 13:37:20|14533.3|14529.3|14531.7|14527.7|14537.9|14533.9|14531.7|14527.7|26
1655386650000|2022-06-16 13:37:30|14533.3|14529.3|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|20
1655386660000|2022-06-16 13:37:40|14536.4|14532.4|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|14
1655386670000|2022-06-16 13:37:50|14536.4|14532.4|14541.1|14537.1|14541.1|14537.1|14536.4|14532.4|14
1655386680000|2022-06-16 13:38:00|14537.9|14533.9|14534.8|14530.8|14541.1|14537.1|14533.3|14529.3|17
1655386690000|2022-06-16 13:38:10|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14536.4|14532.4|12
1655386700000|2022-06-16 13:38:20|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14533.3|14529.3|32
1655386710000|2022-06-16 13:38:30|14537.9|14533.9|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|13
1655386720000|2022-06-16 13:38:40|14537.9|14533.9|14537.9|14533.9|14539.5|14535.5|14534.8|14530.8|19
1655386730000|2022-06-16 13:38:50|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14533.3|14529.3|12
1655386740000|2022-06-16 13:39:00|14533.3|14529.3|14528.6|14524.6|14533.3|14529.3|14528.6|14524.6|25
1655386750000|2022-06-16 13:39:10|14530.1|14526.1|14525.4|14521.4|14531.7|14527.7|14525.4|14521.4|28
1655386760000|2022-06-16 13:39:20|14527|14523|14525.4|14521.4|14528.6|14524.6|14523.9|14519.9|38
1655386770000|2022-06-16 13:39:30|14523.9|14519.9|14519.2|14515.2|14527|14523|14519.2|14515.2|29
1655386780000|2022-06-16 13:39:40|14516.1|14512.1|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|32
1655386790000|2022-06-16 13:39:50|14509.8|14505.8|14506.7|14502.7|14511.4|14507.4|14506.7|14502.7|15
1655386800000|2022-06-16 13:40:00|14505.1|14501.1|14506.7|14502.7|14506.7|14502.7|14505.1|14501.1|32
1655386810000|2022-06-16 13:40:10|14509.8|14505.8|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|37
1655386820000|2022-06-16 13:40:20|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14509.8|14505.8|41
1655386830000|2022-06-16 13:40:30|14512.9|14508.9|14509.8|14505.8|14514.5|14510.5|14509.8|14505.8|75
1655386840000|2022-06-16 13:40:40|14511.4|14507.4|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|25
1655386850000|2022-06-16 13:40:50|14514.5|14510.5|14519.2|14515.2|14519.2|14515.2|14512.9|14508.9|27
1655386860000|2022-06-16 13:41:00|14522.3|14518.3|14528.6|14524.6|14528.6|14524.6|14522.3|14518.3|38
1655386870000|2022-06-16 13:41:10|14531.7|14527.7|14533.3|14529.3|14534.8|14530.8|14531.7|14527.7|16
1655386880000|2022-06-16 13:41:20|14531.7|14527.7|14534.8|14530.8|14534.8|14530.8|14531.7|14527.7|45
1655386890000|2022-06-16 13:41:30|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|5
1655386900000|2022-06-16 13:41:40|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|35
1655386910000|2022-06-16 13:41:50|14537.9|14533.9|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|20
1655386920000|2022-06-16 13:42:00|14537.9|14533.9|14544.2|14540.2|14544.2|14540.2|14537.9|14533.9|29
1655386930000|2022-06-16 13:42:10|14545.8|14541.8|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|47
1655386940000|2022-06-16 13:42:20|14537.9|14533.9|14539.5|14535.5|14541.1|14537.1|14537.9|14533.9|31
1655386950000|2022-06-16 13:42:30|14541.1|14537.1|14541.1|14537.1|14541.1|14537.1|14541.1|14537.1|2
1655386960000|2022-06-16 13:42:40|14544.2|14540.2|14545.8|14541.8|14548.9|14544.9|14544.2|14540.2|31
1655386970000|2022-06-16 13:42:50|14544.2|14540.2|14550.4|14546.4|14550.4|14546.4|14541.1|14537.1|24
1655386980000|2022-06-16 13:43:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|2
1655386990000|2022-06-16 13:43:10|14544.2|14540.2|14544.2|14540.2|14545.8|14541.8|14541.1|14537.1|36
1655387000000|2022-06-16 13:43:20|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14545.8|14541.8|28
1655387010000|2022-06-16 13:43:30|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|21
1655387020000|2022-06-16 13:43:40|14541.1|14537.1|14550.4|14546.4|14550.4|14546.4|14541.1|14537.1|29
1655387030000|2022-06-16 13:43:50|14552|14548|14550.4|14546.4|14555.1|14551.1|14550.4|14546.4|39
1655387040000|2022-06-16 13:44:00|14553.6|14549.6|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|29
1655387050000|2022-06-16 13:44:10|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|73
1655387060000|2022-06-16 13:44:20|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|9
1655387070000|2022-06-16 13:44:30|||||||||14
1655387080000|2022-06-16 13:44:40|14553.6|14549.6|14544.2|14540.2|14553.6|14549.6|14544.2|14540.2|65
1655387090000|2022-06-16 13:44:50|14547.3|14543.3|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|31
1655387100000|2022-06-16 13:45:00|14541.1|14537.1|14541.1|14537.1|14542.6|14538.6|14534.8|14530.8|50
1655387110000|2022-06-16 13:45:10|14537.9|14533.9|14531.7|14527.7|14539.5|14535.5|14531.7|14527.7|32
1655387120000|2022-06-16 13:45:20|14534.8|14530.8|14528.6|14524.6|14534.8|14530.8|14528.6|14524.6|97
1655387130000|2022-06-16 13:45:30|14525.4|14521.4|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|36
1655387140000|2022-06-16 13:45:40|14527|14523|14519.2|14515.2|14527|14523|14519.2|14515.2|45
1655387150000|2022-06-16 13:45:50|14522.3|14518.3|14525.4|14521.4|14527|14523|14519.2|14515.2|88
1655387160000|2022-06-16 13:46:00|14522.3|14518.3|14522.3|14518.3|14525.4|14521.4|14522.3|14518.3|82
1655387170000|2022-06-16 13:46:10|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14512.9|14508.9|57
1655387180000|2022-06-16 13:46:20|14516.1|14512.1|14516.1|14512.1|14517.6|14513.6|14516.1|14512.1|25
1655387190000|2022-06-16 13:46:30|14512.9|14508.9|14509.8|14505.8|14516.1|14512.1|14509.8|14505.8|35
1655387200000|2022-06-16 13:46:40|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14503.6|14499.6|50
1655387210000|2022-06-16 13:46:50|14514.5|14510.5|14509.8|14505.8|14514.5|14510.5|14509.8|14505.8|24
1655387220000|2022-06-16 13:47:00|14512.9|14508.9|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|45
1655387230000|2022-06-16 13:47:10|14514.5|14510.5|14522.3|14518.3|14522.3|14518.3|14514.5|14510.5|14
1655387240000|2022-06-16 13:47:20|14525.4|14521.4|14519.2|14515.2|14525.4|14521.4|14517.6|14513.6|60
1655387250000|2022-06-16 13:47:30|14517.6|14513.6|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|16
1655387260000|2022-06-16 13:47:40|||||||||8
1655387270000|2022-06-16 13:47:50|14512.9|14508.9|14514.5|14510.5|14516.1|14512.1|14512.9|14508.9|96
1655387280000|2022-06-16 13:48:00|14516.1|14512.1|14516.1|14512.1|14517.6|14513.6|14512.9|14508.9|22
1655387290000|2022-06-16 13:48:10|14514.5|14510.5|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|2
1655387300000|2022-06-16 13:48:20|14514.5|14510.5|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|58
1655387310000|2022-06-16 13:48:30|14516.1|14512.1|14517.6|14513.6|14519.2|14515.2|14516.1|14512.1|30
1655387320000|2022-06-16 13:48:40|14516.1|14512.1|14511.4|14507.4|14516.1|14512.1|14511.4|14507.4|10
1655387330000|2022-06-16 13:48:50|14509.8|14505.8|14509.8|14505.8|14512.9|14508.9|14508.3|14504.3|11
1655387340000|2022-06-16 13:49:00|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|21
1655387350000|2022-06-16 13:49:10|14506.7|14502.7|14522.3|14518.3|14522.3|14518.3|14506.7|14502.7|145
1655387360000|2022-06-16 13:49:20|14519.2|14515.2|14519.2|14515.2|14525.4|14521.4|14517.6|14513.6|17
1655387370000|2022-06-16 13:49:30|14520.8|14516.8|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|38
1655387380000|2022-06-16 13:49:40|14517.6|14513.6|14512.9|14508.9|14519.2|14515.2|14509.8|14505.8|27
1655387390000|2022-06-16 13:49:50|14511.4|14507.4|14506.7|14502.7|14512.9|14508.9|14506.7|14502.7|52
1655387400000|2022-06-16 13:50:00|14508.3|14504.3|14509.8|14505.8|14512.9|14508.9|14508.3|14504.3|57
1655387410000|2022-06-16 13:50:10|14508.3|14504.3|14500.4|14496.4|14509.8|14505.8|14500.4|14496.4|34
1655387420000|2022-06-16 13:50:20|14502|14498|14503.6|14499.6|14503.6|14499.6|14497.3|14493.3|17
1655387430000|2022-06-16 13:50:30|14506.7|14502.7|14506.7|14502.7|14506.7|14502.7|14506.7|14502.7|41
1655387440000|2022-06-16 13:50:40|14505.1|14501.1|14503.6|14499.6|14505.1|14501.1|14498.9|14494.9|54
1655387450000|2022-06-16 13:50:50|14502|14498|14503.6|14499.6|14503.6|14499.6|14502|14498|20
1655387460000|2022-06-16 13:51:00|14500.4|14496.4|14491.1|14487.1|14503.6|14499.6|14491.1|14487.1|51
1655387470000|2022-06-16 13:51:10|14492.6|14488.6|14494.2|14490.2|14494.2|14490.2|14491.1|14487.1|55
1655387480000|2022-06-16 13:51:20|14491.1|14487.1|14494.2|14490.2|14495.8|14491.8|14487.9|14483.9|184
1655387490000|2022-06-16 13:51:30|14497.3|14493.3|14497.3|14493.3|14497.3|14493.3|14494.2|14490.2|30
1655387500000|2022-06-16 13:51:40|14495.8|14491.8|14500.4|14496.4|14503.6|14499.6|14495.8|14491.8|9
1655387510000|2022-06-16 13:51:50|14498.9|14494.9|14491.1|14487.1|14500.4|14496.4|14491.1|14487.1|44
1655387520000|2022-06-16 13:52:00|14487.9|14483.9|14487.9|14483.9|14491.1|14487.1|14484.8|14480.8|21
1655387530000|2022-06-16 13:52:10|14484.8|14480.8|14491.1|14487.1|14491.1|14487.1|14484.8|14480.8|49
1655387540000|2022-06-16 13:52:20|14489.5|14485.5|14487.9|14483.9|14491.1|14487.1|14486.4|14482.4|43
1655387550000|2022-06-16 13:52:30|14486.4|14482.4|14487.9|14483.9|14487.9|14483.9|14484.8|14480.8|44
1655387570000|2022-06-16 13:52:50|14491.1|14487.1|14491.1|14487.1|14491.1|14487.1|14487.9|14483.9|23
1655387580000|2022-06-16 13:53:00|14492.6|14488.6|14494.2|14490.2|14494.2|14490.2|14492.6|14488.6|46
1655387590000|2022-06-16 13:53:10|||||||||6
1655387600000|2022-06-16 13:53:20|14497.3|14493.3|14497.3|14493.3|14497.3|14493.3|14494.2|14490.2|43
1655387610000|2022-06-16 13:53:30|14495.8|14491.8|14497.3|14493.3|14497.3|14493.3|14495.8|14491.8|16
1655387620000|2022-06-16 13:53:40|14494.2|14490.2|14494.2|14490.2|14494.2|14490.2|14494.2|14490.2|13
1655387630000|2022-06-16 13:53:50|14491.1|14487.1|14491.1|14487.1|14491.1|14487.1|14489.5|14485.5|62
1655387640000|2022-06-16 13:54:00|14487.9|14483.9|14491.1|14487.1|14491.1|14487.1|14487.9|14483.9|23
1655387650000|2022-06-16 13:54:10|14489.5|14485.5|14486.4|14482.4|14489.5|14485.5|14484.8|14480.8|25
1655387660000|2022-06-16 13:54:20|14484.8|14480.8|14487.9|14483.9|14487.9|14483.9|14484.8|14480.8|27
1655387670000|2022-06-16 13:54:30|14486.4|14482.4|14494.2|14490.2|14494.2|14490.2|14486.4|14482.4|23
1655387680000|2022-06-16 13:54:40|14492.6|14488.6|14497.3|14493.3|14500.4|14496.4|14492.6|14488.6|49
1655387690000|2022-06-16 13:54:50|14500.4|14496.4|14497.3|14493.3|14503.6|14499.6|14495.8|14491.8|96
1655387700000|2022-06-16 13:55:00|14500.4|14496.4|14500.4|14496.4|14503.6|14499.6|14500.4|14496.4|32
1655387710000|2022-06-16 13:55:10|14497.3|14493.3|14481.7|14477.7|14498.9|14494.9|14481.7|14477.7|94
1655387720000|2022-06-16 13:55:20|14480.1|14476.1|14481.7|14477.7|14481.7|14477.7|14480.1|14476.1|141
1655387730000|2022-06-16 13:55:30|14484.8|14480.8|14491.1|14487.1|14491.1|14487.1|14481.7|14477.7|106
1655387740000|2022-06-16 13:55:40|14487.9|14483.9|14489.5|14485.5|14491.1|14487.1|14487.9|14483.9|33
1655387750000|2022-06-16 13:55:50|14487.9|14483.9|14491.1|14487.1|14494.2|14490.2|14487.9|14483.9|33
1655387760000|2022-06-16 13:56:00|14489.5|14485.5|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|83
1655387770000|2022-06-16 13:56:10|14489.5|14485.5|14487.9|14483.9|14491.1|14487.1|14487.9|14483.9|42
1655387780000|2022-06-16 13:56:20|14486.4|14482.4|14486.4|14482.4|14487.9|14483.9|14484.8|14480.8|11
1655387790000|2022-06-16 13:56:30|14484.8|14480.8|14487.9|14483.9|14487.9|14483.9|14484.8|14480.8|14
1655387800000|2022-06-16 13:56:40|14484.8|14480.8|14487.9|14483.9|14487.9|14483.9|14484.8|14480.8|12
1655387810000|2022-06-16 13:56:50|14489.5|14485.5|14487.9|14483.9|14491.1|14487.1|14487.9|14483.9|20
1655387830000|2022-06-16 13:57:10|14484.8|14480.8|14481.7|14477.7|14484.8|14480.8|14481.7|14477.7|25
1655387840000|2022-06-16 13:57:20|14484.8|14480.8|14484.8|14480.8|14487.9|14483.9|14481.7|14477.7|37
1655387850000|2022-06-16 13:57:30|14481.7|14477.7|14481.7|14477.7|14481.7|14477.7|14478.6|14474.6|35
1655387860000|2022-06-16 13:57:40|14483.3|14479.3|14487.9|14483.9|14494.2|14490.2|14483.3|14479.3|36
1655387870000|2022-06-16 13:57:50|14489.5|14485.5|14489.5|14485.5|14491.1|14487.1|14487.9|14483.9|25
1655387880000|2022-06-16 13:58:00|14491.1|14487.1|14487.9|14483.9|14491.1|14487.1|14487.9|14483.9|12
1655387890000|2022-06-16 13:58:10|14484.8|14480.8|14481.7|14477.7|14484.8|14480.8|14478.6|14474.6|47
1655387900000|2022-06-16 13:58:20|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14478.6|14474.6|17
1655387910000|2022-06-16 13:58:30|14480.1|14476.1|14475.4|14471.4|14480.1|14476.1|14475.4|14471.4|63
1655387920000|2022-06-16 13:58:40|14478.6|14474.6|14478.6|14474.6|14480.1|14476.1|14478.6|14474.6|12
1655387930000|2022-06-16 13:58:50|14475.4|14471.4|14478.6|14474.6|14478.6|14474.6|14473.9|14469.9|22
1655387940000|2022-06-16 13:59:00|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|17
1655387950000|2022-06-16 13:59:10|14481.7|14477.7|14481.7|14477.7|14481.7|14477.7|14481.7|14477.7|9
1655387960000|2022-06-16 13:59:20|14484.8|14480.8|14492.6|14488.6|14494.2|14490.2|14484.8|14480.8|24
1655387970000|2022-06-16 13:59:30|14494.2|14490.2|14491.1|14487.1|14494.2|14490.2|14491.1|14487.1|18
1655387980000|2022-06-16 13:59:40|14492.6|14488.6|14498.9|14494.9|14500.4|14496.4|14492.6|14488.6|62
1655387990000|2022-06-16 13:59:50|14500.4|14496.4|14491.1|14487.1|14500.4|14496.4|14486.4|14482.4|60
1655388000000|2022-06-16 14:00:00|14492.6|14488.6|14497.3|14493.3|14497.3|14493.3|14491.1|14487.1|22
1655388010000|2022-06-16 14:00:10|14500.4|14496.4|14506.7|14502.7|14506.7|14502.7|14500.4|14496.4|67
1655388020000|2022-06-16 14:00:20|14503.6|14499.6|14506.7|14502.7|14506.7|14502.7|14503.6|14499.6|10
1655388030000|2022-06-16 14:00:30|14508.3|14504.3|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|41
1655388040000|2022-06-16 14:00:40|14509.8|14505.8|14509.8|14505.8|14511.4|14507.4|14509.8|14505.8|32
1655388050000|2022-06-16 14:00:50|14506.7|14502.7|14506.7|14502.7|14506.7|14502.7|14503.6|14499.6|102
1655388060000|2022-06-16 14:01:00|14505.1|14501.1|14516.1|14512.1|14516.1|14512.1|14505.1|14501.1|43
1655388070000|2022-06-16 14:01:10|14517.6|14513.6|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|51
1655388080000|2022-06-16 14:01:20|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|5
1655388090000|2022-06-16 14:01:30|14522.3|14518.3|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|50
1655388100000|2022-06-16 14:01:40|14516.1|14512.1|14519.2|14515.2|14519.2|14515.2|14516.1|14512.1|29
1655388110000|2022-06-16 14:01:50|14516.1|14512.1|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|118
1655388120000|2022-06-16 14:02:00|14525.4|14521.4|14528.6|14524.6|14528.6|14524.6|14525.4|14521.4|30
1655388130000|2022-06-16 14:02:10|14530.1|14526.1|14519.2|14515.2|14530.1|14526.1|14519.2|14515.2|50
1655388140000|2022-06-16 14:02:20|14516.1|14512.1|14516.1|14512.1|14519.2|14515.2|14509.8|14505.8|60
1655388150000|2022-06-16 14:02:30|14519.2|14515.2|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|37
1655388160000|2022-06-16 14:02:40|||||||||12
1655388170000|2022-06-16 14:02:50|14525.4|14521.4|14523.9|14519.9|14525.4|14521.4|14523.9|14519.9|16
1655388180000|2022-06-16 14:03:00|14522.3|14518.3|14516.1|14512.1|14522.3|14518.3|14516.1|14512.1|21
1655388190000|2022-06-16 14:03:10|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14512.9|14508.9|2
1655388200000|2022-06-16 14:03:20|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|23
1655388210000|2022-06-16 14:03:30|14512.9|14508.9|14512.9|14508.9|14512.9|14508.9|14511.4|14507.4|26
1655388220000|2022-06-16 14:03:40|14514.5|14510.5|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|21
1655388230000|2022-06-16 14:03:50|14509.8|14505.8|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|79
1655388240000|2022-06-16 14:04:00|14509.8|14505.8|14516.1|14512.1|14516.1|14512.1|14509.8|14505.8|21
1655388250000|2022-06-16 14:04:10|14514.5|14510.5|14517.6|14513.6|14519.2|14515.2|14512.9|14508.9|40
1655388260000|2022-06-16 14:04:20|14519.2|14515.2|14523.9|14519.9|14525.4|14521.4|14519.2|14515.2|32
1655388270000|2022-06-16 14:04:30|14525.4|14521.4|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|21
1655388280000|2022-06-16 14:04:40|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|34
1655388290000|2022-06-16 14:04:50|14527|14523|14530.1|14526.1|14531.7|14527.7|14525.4|14521.4|45
1655388300000|2022-06-16 14:05:00|14531.7|14527.7|14537.9|14533.9|14541.1|14537.1|14531.7|14527.7|50
1655388310000|2022-06-16 14:05:10|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|12
1655388320000|2022-06-16 14:05:20|14528.6|14524.6|14531.7|14527.7|14531.7|14527.7|14525.4|14521.4|39
1655388340000|2022-06-16 14:05:40|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14523.9|14519.9|33
1655388350000|2022-06-16 14:05:50|14531.7|14527.7|14534.8|14530.8|14534.8|14530.8|14530.1|14526.1|20
1655388360000|2022-06-16 14:06:00|14533.3|14529.3|14534.8|14530.8|14534.8|14530.8|14533.3|14529.3|52
1655388370000|2022-06-16 14:06:10|14533.3|14529.3|14537.9|14533.9|14541.1|14537.1|14533.3|14529.3|19
1655388380000|2022-06-16 14:06:20|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|41
1655388390000|2022-06-16 14:06:30|14534.8|14530.8|14536.4|14532.4|14537.9|14533.9|14534.8|14530.8|23
1655388400000|2022-06-16 14:06:40|14534.8|14530.8|14541.1|14537.1|14541.1|14537.1|14534.8|14530.8|23
1655388410000|2022-06-16 14:06:50|14544.2|14540.2|14548.9|14544.9|14548.9|14544.9|14544.2|14540.2|28
1655388420000|2022-06-16 14:07:00|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14539.5|14535.5|68
1655388430000|2022-06-16 14:07:10|14541.1|14537.1|14539.5|14535.5|14544.2|14540.2|14537.9|14533.9|16
1655388440000|2022-06-16 14:07:20|14541.1|14537.1|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|26
1655388450000|2022-06-16 14:07:30|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14533.3|14529.3|50
1655388460000|2022-06-16 14:07:40|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|72
1655388470000|2022-06-16 14:07:50|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|13
1655388480000|2022-06-16 14:08:00|14539.5|14535.5|14534.8|14530.8|14539.5|14535.5|14533.3|14529.3|25
1655388490000|2022-06-16 14:08:10|14536.4|14532.4|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|85
1655388500000|2022-06-16 14:08:20|||||||||15
1655388510000|2022-06-16 14:08:30|14536.4|14532.4|14541.1|14537.1|14541.1|14537.1|14534.8|14530.8|30
1655388520000|2022-06-16 14:08:40|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|32
1655388530000|2022-06-16 14:08:50|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14542.6|14538.6|23
1655388540000|2022-06-16 14:09:00|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|41
1655388550000|2022-06-16 14:09:10|14547.3|14543.3|14531.7|14527.7|14547.3|14543.3|14531.7|14527.7|67
1655388560000|2022-06-16 14:09:20|14533.3|14529.3|14533.3|14529.3|14534.8|14530.8|14528.6|14524.6|39
1655388570000|2022-06-16 14:09:30|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|42
1655388580000|2022-06-16 14:09:40|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|22
1655388590000|2022-06-16 14:09:50|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14542.6|14538.6|21
1655388600000|2022-06-16 14:10:00|14542.6|14538.6|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|37
1655388610000|2022-06-16 14:10:10|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|48
1655388620000|2022-06-16 14:10:20|14544.2|14540.2|14553.6|14549.6|14553.6|14549.6|14544.2|14540.2|52
1655388630000|2022-06-16 14:10:30|14552|14548|14547.3|14543.3|14552|14548|14544.2|14540.2|60
1655388640000|2022-06-16 14:10:40|||||||||2
1655388650000|2022-06-16 14:10:50|14548.9|14544.9|14550.4|14546.4|14550.4|14546.4|14548.9|14544.9|18
1655388660000|2022-06-16 14:11:00|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|89
1655388670000|2022-06-16 14:11:10|14541.1|14537.1|14550.4|14546.4|14550.4|14546.4|14541.1|14537.1|24
1655388680000|2022-06-16 14:11:20|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|21
1655388690000|2022-06-16 14:11:30|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|27
1655388700000|2022-06-16 14:11:40|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|40
1655388710000|2022-06-16 14:11:50|14547.3|14543.3|14541.1|14537.1|14547.3|14543.3|14539.5|14535.5|20
1655388720000|2022-06-16 14:12:00|14536.4|14532.4|14541.1|14537.1|14541.1|14537.1|14534.8|14530.8|29
1655388730000|2022-06-16 14:12:10|14544.2|14540.2|14537.9|14533.9|14544.2|14540.2|14537.9|14533.9|59
1655388740000|2022-06-16 14:12:20|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|14534.8|14530.8|30
1655388750000|2022-06-16 14:12:30|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14536.4|14532.4|33
1655388760000|2022-06-16 14:12:40|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14539.5|14535.5|35
1655388770000|2022-06-16 14:12:50|14539.5|14535.5|14545.8|14541.8|14547.3|14543.3|14539.5|14535.5|33
1655388780000|2022-06-16 14:13:00|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|29
1655388790000|2022-06-16 14:13:10|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|18
1655388800000|2022-06-16 14:13:20|14534.8|14530.8|14541.1|14537.1|14541.1|14537.1|14534.8|14530.8|52
1655388810000|2022-06-16 14:13:30|14537.9|14533.9|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|9
1655388820000|2022-06-16 14:13:40|||||||||4
1655388830000|2022-06-16 14:13:50|14537.9|14533.9|14547.3|14543.3|14547.3|14543.3|14537.9|14533.9|43
1655388840000|2022-06-16 14:14:00|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|54
1655388850000|2022-06-16 14:14:10|14552|14548|14558.3|14554.3|14558.3|14554.3|14550.4|14546.4|54
1655388860000|2022-06-16 14:14:20|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|11
1655388870000|2022-06-16 14:14:30|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14553.6|14549.6|43
1655388880000|2022-06-16 14:14:40|14559.8|14555.8|14553.6|14549.6|14559.8|14555.8|14553.6|14549.6|42
1655388900000|2022-06-16 14:15:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|42
1655388910000|2022-06-16 14:15:10|14552|14548|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|28
1655388920000|2022-06-16 14:15:20|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|17
1655388930000|2022-06-16 14:15:30|14558.3|14554.3|14559.8|14555.8|14562.9|14558.9|14558.3|14554.3|35
1655388940000|2022-06-16 14:15:40|14558.3|14554.3|14562.9|14558.9|14562.9|14558.9|14556.7|14552.7|11
1655388950000|2022-06-16 14:15:50|14559.8|14555.8|14553.6|14549.6|14559.8|14555.8|14553.6|14549.6|29
1655388960000|2022-06-16 14:16:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|26
1655388970000|2022-06-16 14:16:10|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|11
1655388980000|2022-06-16 14:16:20|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|7
1655388990000|2022-06-16 14:16:30|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|57
1655389000000|2022-06-16 14:16:40|||||||||35
1655389010000|2022-06-16 14:16:50|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|69
1655389020000|2022-06-16 14:17:00|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|65
1655389030000|2022-06-16 14:17:10|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|21
1655389040000|2022-06-16 14:17:20|14558.3|14554.3|14550.4|14546.4|14558.3|14554.3|14550.4|14546.4|67
1655389050000|2022-06-16 14:17:30|14552|14548|14556.7|14552.7|14556.7|14552.7|14552|14548|36
1655389060000|2022-06-16 14:17:40|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14552|14548|36
1655389070000|2022-06-16 14:17:50|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|15
1655389080000|2022-06-16 14:18:00|14550.4|14546.4|14544.2|14540.2|14550.4|14546.4|14544.2|14540.2|40
1655389090000|2022-06-16 14:18:10|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|5
1655389100000|2022-06-16 14:18:20|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|24
1655389110000|2022-06-16 14:18:30|||||||||9
1655389120000|2022-06-16 14:18:40|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|15
1655389130000|2022-06-16 14:18:50|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14548.9|14544.9|22
1655389140000|2022-06-16 14:19:00|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|36
1655389150000|2022-06-16 14:19:10|14552|14548|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|15
1655389160000|2022-06-16 14:19:20|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|10
1655389170000|2022-06-16 14:19:30|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|51
1655389180000|2022-06-16 14:19:40|||||||||9
1655389190000|2022-06-16 14:19:50|14552|14548|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|29
1655389200000|2022-06-16 14:20:00|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|20
1655389210000|2022-06-16 14:20:10|14542.6|14538.6|14534.8|14530.8|14544.2|14540.2|14534.8|14530.8|25
1655389220000|2022-06-16 14:20:20|14531.7|14527.7|14522.3|14518.3|14531.7|14527.7|14522.3|14518.3|109
1655389230000|2022-06-16 14:20:30|14525.4|14521.4|14525.4|14521.4|14525.4|14521.4|14522.3|14518.3|40
1655389240000|2022-06-16 14:20:40|14523.9|14519.9|14523.9|14519.9|14523.9|14519.9|14523.9|14519.9|47
1655389250000|2022-06-16 14:20:50|14525.4|14521.4|14525.4|14521.4|14527|14523|14525.4|14521.4|40
1655389260000|2022-06-16 14:21:00|14527|14523|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|67
1655389270000|2022-06-16 14:21:10|||||||||28
1655389280000|2022-06-16 14:21:20|14527|14523|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|37
1655389290000|2022-06-16 14:21:30|14527|14523|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|3
1655389300000|2022-06-16 14:21:40|14523.9|14519.9|14525.4|14521.4|14525.4|14521.4|14523.9|14519.9|3
1655389310000|2022-06-16 14:21:50|||||||||20
1655389320000|2022-06-16 14:22:00|14523.9|14519.9|14522.3|14518.3|14523.9|14519.9|14522.3|14518.3|47
1655389330000|2022-06-16 14:22:10|14528.6|14524.6|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|48
1655389340000|2022-06-16 14:22:20|||||||||32
1655389350000|2022-06-16 14:22:30|||||||||16
1655389360000|2022-06-16 14:22:40|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|37
1655389370000|2022-06-16 14:22:50|14531.7|14527.7|14528.6|14524.6|14533.3|14529.3|14528.6|14524.6|40
1655389380000|2022-06-16 14:23:00|14527|14523|14528.6|14524.6|14528.6|14524.6|14527|14523|52
1655389390000|2022-06-16 14:23:10|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|34
1655389400000|2022-06-16 14:23:20|14533.3|14529.3|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|18
1655389410000|2022-06-16 14:23:30|14533.3|14529.3|14531.7|14527.7|14533.3|14529.3|14531.7|14527.7|16
1655389420000|2022-06-16 14:23:40|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|14528.6|14524.6|28
1655389430000|2022-06-16 14:23:50|14531.7|14527.7|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|33
1655389440000|2022-06-16 14:24:00|14530.1|14526.1|14531.7|14527.7|14531.7|14527.7|14530.1|14526.1|6
1655389450000|2022-06-16 14:24:10|14536.4|14532.4|14541.1|14537.1|14541.1|14537.1|14536.4|14532.4|37
1655389460000|2022-06-16 14:24:20|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|16
1655389470000|2022-06-16 14:24:30|14541.1|14537.1|14553.6|14549.6|14553.6|14549.6|14541.1|14537.1|89
1655389480000|2022-06-16 14:24:40|||||||||4
1655389490000|2022-06-16 14:24:50|||||||||9
1655389500000|2022-06-16 14:25:00|14552|14548|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|37
1655389510000|2022-06-16 14:25:10|14552|14548|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|25
1655389520000|2022-06-16 14:25:20|14552|14548|14553.6|14549.6|14553.6|14549.6|14552|14548|6
1655389530000|2022-06-16 14:25:30|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14555.1|14551.1|100
1655389540000|2022-06-16 14:25:40|14558.3|14554.3|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|30
1655389550000|2022-06-16 14:25:50|||||||||11
1655389560000|2022-06-16 14:26:00|14555.1|14551.1|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|41
1655389570000|2022-06-16 14:26:10|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|37
1655389580000|2022-06-16 14:26:20|14552|14548|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|31
1655389590000|2022-06-16 14:26:30|14556.7|14552.7|14562.9|14558.9|14562.9|14558.9|14556.7|14552.7|28
1655389600000|2022-06-16 14:26:40|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|37
1655389610000|2022-06-16 14:26:50|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|61
1655389620000|2022-06-16 14:27:00|||||||||33
1655389630000|2022-06-16 14:27:10|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|102
1655389640000|2022-06-16 14:27:20|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14564.5|14560.5|41
1655389650000|2022-06-16 14:27:30|14566.1|14562.1|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|46
1655389660000|2022-06-16 14:27:40|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|28
1655389670000|2022-06-16 14:27:50|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|61
1655389680000|2022-06-16 14:28:00|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|131
1655389690000|2022-06-16 14:28:10|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|69
1655389700000|2022-06-16 14:28:20|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|53
1655389710000|2022-06-16 14:28:30|14584.8|14580.8|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|67
1655389720000|2022-06-16 14:28:40|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|35
1655389730000|2022-06-16 14:28:50|14586.4|14582.4|14592.6|14588.6|14594.2|14590.2|14586.4|14582.4|56
1655389740000|2022-06-16 14:29:00|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14584.8|14580.8|82
1655389750000|2022-06-16 14:29:10|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|38
1655389760000|2022-06-16 14:29:20|14586.4|14582.4|14591.1|14587.1|14594.2|14590.2|14586.4|14582.4|39
1655389770000|2022-06-16 14:29:30|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|53
1655389780000|2022-06-16 14:29:40|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14592.6|14588.6|61
1655389790000|2022-06-16 14:29:50|14591.1|14587.1|14595.8|14591.8|14597.3|14593.3|14591.1|14587.1|50
1655389800000|2022-06-16 14:30:00|14597.3|14593.3|14586.4|14582.4|14597.3|14593.3|14584.8|14580.8|73
1655389810000|2022-06-16 14:30:10|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|57
1655389820000|2022-06-16 14:30:20|14581.7|14577.7|14594.2|14590.2|14594.2|14590.2|14581.7|14577.7|41
1655389830000|2022-06-16 14:30:30|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|26
1655389850000|2022-06-16 14:30:50|14594.2|14590.2|14597.3|14593.3|14597.3|14593.3|14594.2|14590.2|7
1655389860000|2022-06-16 14:31:00|14594.2|14590.2|14584.8|14580.8|14594.2|14590.2|14581.7|14577.7|71
1655389870000|2022-06-16 14:31:10|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|60
1655389880000|2022-06-16 14:31:20|14587.9|14583.9|14587.9|14583.9|14589.5|14585.5|14584.8|14580.8|44
1655389890000|2022-06-16 14:31:30|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14584.8|14580.8|6
1655389900000|2022-06-16 14:31:40|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|16
1655389910000|2022-06-16 14:31:50|14591.1|14587.1|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|25
1655389920000|2022-06-16 14:32:00|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14592.6|14588.6|14
1655389930000|2022-06-16 14:32:10|14595.8|14591.8|14595.8|14591.8|14597.3|14593.3|14594.2|14590.2|27
1655389940000|2022-06-16 14:32:20|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|13
1655389950000|2022-06-16 14:32:30|14597.3|14593.3|14594.2|14590.2|14597.3|14593.3|14594.2|14590.2|37
1655389960000|2022-06-16 14:32:40|14595.8|14591.8|14603.6|14599.6|14603.6|14599.6|14595.8|14591.8|88
1655389970000|2022-06-16 14:32:50|14602|14598|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|52
1655389980000|2022-06-16 14:33:00|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14594.2|14590.2|57
1655389990000|2022-06-16 14:33:10|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|48
1655390000000|2022-06-16 14:33:20|14602|14598|14598.9|14594.9|14603.6|14599.6|14597.3|14593.3|63
1655390010000|2022-06-16 14:33:30|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|31
1655390020000|2022-06-16 14:33:40|14603.6|14599.6|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|23
1655390030000|2022-06-16 14:33:50|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|14598.9|14594.9|44
1655390040000|2022-06-16 14:34:00|14597.3|14593.3|14600.4|14596.4|14600.4|14596.4|14595.8|14591.8|54
1655390050000|2022-06-16 14:34:10|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14598.9|14594.9|11
1655390060000|2022-06-16 14:34:20|14602|14598|14609.8|14605.8|14609.8|14605.8|14602|14598|41
1655390070000|2022-06-16 14:34:30|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14608.3|14604.3|48
1655390080000|2022-06-16 14:34:40|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|32
1655390090000|2022-06-16 14:34:50|14609.8|14605.8|14616.1|14612.1|14616.1|14612.1|14609.8|14605.8|37
1655390100000|2022-06-16 14:35:00|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|79
1655390110000|2022-06-16 14:35:10|14611.4|14607.4|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|54
1655390120000|2022-06-16 14:35:20|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|15
1655390130000|2022-06-16 14:35:30|14616.1|14612.1|14609.8|14605.8|14616.1|14612.1|14609.8|14605.8|53
1655390140000|2022-06-16 14:35:40|14605.1|14601.1|14609.8|14605.8|14612.9|14608.9|14605.1|14601.1|35
1655390150000|2022-06-16 14:35:50|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|8
1655390160000|2022-06-16 14:36:00|||||||||8
1655390170000|2022-06-16 14:36:10|14612.9|14608.9|14616.1|14612.1|14617.6|14613.6|14612.9|14608.9|39
1655390180000|2022-06-16 14:36:20|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|43
1655390190000|2022-06-16 14:36:30|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14612.9|14608.9|27
1655390200000|2022-06-16 14:36:40|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|5
1655390210000|2022-06-16 14:36:50|14609.8|14605.8|14603.6|14599.6|14609.8|14605.8|14600.4|14596.4|44
1655390220000|2022-06-16 14:37:00|14600.4|14596.4|14606.7|14602.7|14606.7|14602.7|14600.4|14596.4|83
1655390230000|2022-06-16 14:37:10|14608.3|14604.3|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|56
1655390240000|2022-06-16 14:37:20|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|33
1655390250000|2022-06-16 14:37:30|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|64
1655390260000|2022-06-16 14:37:40|14622.3|14618.3|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|103
1655390270000|2022-06-16 14:37:50|14622.3|14618.3|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|63
1655390280000|2022-06-16 14:38:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14627|14623|80
1655390290000|2022-06-16 14:38:10|14631.7|14627.7|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|20
1655390300000|2022-06-16 14:38:20|14636.4|14632.4|14631.7|14627.7|14636.4|14632.4|14628.6|14624.6|9
1655390310000|2022-06-16 14:38:30|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|43
1655390320000|2022-06-16 14:38:40|14631.7|14627.7|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|28
1655390330000|2022-06-16 14:38:50|14627|14623|14622.3|14618.3|14627|14623|14622.3|14618.3|21
1655390340000|2022-06-16 14:39:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|86
1655390350000|2022-06-16 14:39:10|14623.9|14619.9|14622.3|14618.3|14623.9|14619.9|14622.3|14618.3|65
1655390360000|2022-06-16 14:39:20|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|30
1655390370000|2022-06-16 14:39:30|14622.3|14618.3|14623.9|14619.9|14623.9|14619.9|14622.3|14618.3|15
1655390380000|2022-06-16 14:39:40|14622.3|14618.3|14628.6|14624.6|14634.8|14630.8|14622.3|14618.3|55
1655390390000|2022-06-16 14:39:50|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14628.6|14624.6|8
1655390400000|2022-06-16 14:40:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|40
1655390410000|2022-06-16 14:40:10|14625.4|14621.4|14637.9|14633.9|14637.9|14633.9|14625.4|14621.4|35
1655390420000|2022-06-16 14:40:20|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|58
1655390430000|2022-06-16 14:40:30|14637.9|14633.9|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|54
1655390440000|2022-06-16 14:40:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|92
1655390450000|2022-06-16 14:40:50|14636.4|14632.4|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|33
1655390460000|2022-06-16 14:41:00|14634.8|14630.8|14622.3|14618.3|14634.8|14630.8|14622.3|14618.3|82
1655390470000|2022-06-16 14:41:10|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|11
1655390480000|2022-06-16 14:41:20|14623.9|14619.9|14625.4|14621.4|14628.6|14624.6|14623.9|14619.9|25
1655390490000|2022-06-16 14:41:30|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14627|14623|21
1655390500000|2022-06-16 14:41:40|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|20
1655390520000|2022-06-16 14:42:00|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|36
1655390530000|2022-06-16 14:42:10|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|80
1655390540000|2022-06-16 14:42:20|14616.1|14612.1|14612.9|14608.9|14617.6|14613.6|14612.9|14608.9|67
1655390550000|2022-06-16 14:42:30|14609.8|14605.8|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|85
1655390560000|2022-06-16 14:42:40|14609.8|14605.8|14620.8|14616.8|14622.3|14618.3|14609.8|14605.8|82
1655390570000|2022-06-16 14:42:50|14622.3|14618.3|14625.4|14621.4|14630.1|14626.1|14622.3|14618.3|57
1655390580000|2022-06-16 14:43:00|||||||||15
1655390590000|2022-06-16 14:43:10|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|32
1655390600000|2022-06-16 14:43:20|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|12
1655390610000|2022-06-16 14:43:30|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|39
1655390620000|2022-06-16 14:43:40|14616.1|14612.1|14619.2|14615.2|14620.8|14616.8|14616.1|14612.1|38
1655390630000|2022-06-16 14:43:50|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|10
1655390640000|2022-06-16 14:44:00|14625.4|14621.4|14619.2|14615.2|14625.4|14621.4|14619.2|14615.2|39
1655390650000|2022-06-16 14:44:10|14617.6|14613.6|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|14
1655390660000|2022-06-16 14:44:20|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|34
1655390670000|2022-06-16 14:44:30|14619.2|14615.2|14622.3|14618.3|14622.3|14618.3|14619.2|14615.2|15
1655390680000|2022-06-16 14:44:40|14625.4|14621.4|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|20
1655390690000|2022-06-16 14:44:50|14630.1|14626.1|14634.8|14630.8|14634.8|14630.8|14630.1|14626.1|32
1655390700000|2022-06-16 14:45:00|14636.4|14632.4|14630.1|14626.1|14636.4|14632.4|14627|14623|65
1655390710000|2022-06-16 14:45:10|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|0
1655390720000|2022-06-16 14:45:20|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|19
1655390730000|2022-06-16 14:45:30|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14630.1|14626.1|20
1655390740000|2022-06-16 14:45:40|14631.7|14627.7|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|6
1655390750000|2022-06-16 14:45:50|14623.9|14619.9|14616.1|14612.1|14625.4|14621.4|14616.1|14612.1|58
1655390760000|2022-06-16 14:46:00|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|42
1655390770000|2022-06-16 14:46:10|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14603.6|14599.6|46
1655390780000|2022-06-16 14:46:20|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|14606.7|14602.7|21
1655390790000|2022-06-16 14:46:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|53
1655390800000|2022-06-16 14:46:40|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|31
1655390810000|2022-06-16 14:46:50|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14614.5|14610.5|48
1655390820000|2022-06-16 14:47:00|14614.5|14610.5|14612.9|14608.9|14617.6|14613.6|14612.9|14608.9|35
1655390830000|2022-06-16 14:47:10|14609.8|14605.8|14616.1|14612.1|14619.2|14615.2|14609.8|14605.8|58
1655390840000|2022-06-16 14:47:20|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|20
1655390850000|2022-06-16 14:47:30|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|49
1655390860000|2022-06-16 14:47:40|14620.8|14616.8|14609.8|14605.8|14622.3|14618.3|14609.8|14605.8|34
1655390870000|2022-06-16 14:47:50|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14609.8|14605.8|10
1655390880000|2022-06-16 14:48:00|14612.9|14608.9|14609.8|14605.8|14619.2|14615.2|14609.8|14605.8|108
1655390890000|2022-06-16 14:48:10|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|35
1655390900000|2022-06-16 14:48:20|14608.3|14604.3|14612.9|14608.9|14614.5|14610.5|14606.7|14602.7|14
1655390910000|2022-06-16 14:48:30|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|7
1655390930000|2022-06-16 14:48:50|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14603.6|14599.6|42
1655390940000|2022-06-16 14:49:00|14605.1|14601.1|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|19
1655390950000|2022-06-16 14:49:10|14603.6|14599.6|14603.6|14599.6|14606.7|14602.7|14603.6|14599.6|25
1655390960000|2022-06-16 14:49:20|14602|14598|14600.4|14596.4|14603.6|14599.6|14600.4|14596.4|36
1655390970000|2022-06-16 14:49:30|14603.6|14599.6|14605.1|14601.1|14605.1|14601.1|14600.4|14596.4|41
1655390980000|2022-06-16 14:49:40|14606.7|14602.7|14612.9|14608.9|14616.1|14612.1|14606.7|14602.7|71
1655390990000|2022-06-16 14:49:50|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|37
1655391000000|2022-06-16 14:50:00|14609.8|14605.8|14622.3|14618.3|14622.3|14618.3|14609.8|14605.8|30
1655391010000|2022-06-16 14:50:10|14625.4|14621.4|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|55
1655391020000|2022-06-16 14:50:20|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14628.6|14624.6|41
1655391030000|2022-06-16 14:50:30|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|32
1655391040000|2022-06-16 14:50:40|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|13
1655391050000|2022-06-16 14:50:50|14628.6|14624.6|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|41
1655391060000|2022-06-16 14:51:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|32
1655391070000|2022-06-16 14:51:10|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14630.1|14626.1|14
1655391080000|2022-06-16 14:51:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|38
1655391090000|2022-06-16 14:51:30|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|23
1655391100000|2022-06-16 14:51:40|14631.7|14627.7|14633.3|14629.3|14634.8|14630.8|14628.6|14624.6|64
1655391110000|2022-06-16 14:51:50|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|63
1655391120000|2022-06-16 14:52:00|14637.9|14633.9|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|71
1655391130000|2022-06-16 14:52:10|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|37
1655391140000|2022-06-16 14:52:20|14634.8|14630.8|14625.4|14621.4|14634.8|14630.8|14622.3|14618.3|80
1655391150000|2022-06-16 14:52:30|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|40
1655391160000|2022-06-16 14:52:40|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|14616.1|14612.1|32
1655391170000|2022-06-16 14:52:50|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|58
1655391180000|2022-06-16 14:53:00|14617.6|14613.6|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|91
1655391190000|2022-06-16 14:53:10|14617.6|14613.6|14616.1|14612.1|14619.2|14615.2|14616.1|14612.1|20
1655391200000|2022-06-16 14:53:20|14617.6|14613.6|14619.2|14615.2|14619.2|14615.2|14617.6|14613.6|0
1655391210000|2022-06-16 14:53:30|14616.1|14612.1|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|67
1655391220000|2022-06-16 14:53:40|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|17
1655391230000|2022-06-16 14:53:50|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|20
1655391240000|2022-06-16 14:54:00|14627|14623|14631.7|14627.7|14631.7|14627.7|14627|14623|29
1655391250000|2022-06-16 14:54:10|||||||||5
1655391260000|2022-06-16 14:54:20|14630.1|14626.1|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|18
1655391270000|2022-06-16 14:54:30|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|8
1655391280000|2022-06-16 14:54:40|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|21
1655391290000|2022-06-16 14:54:50|14625.4|14621.4|14625.4|14621.4|14627|14623|14625.4|14621.4|9
1655391300000|2022-06-16 14:55:00|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|14628.6|14624.6|20
1655391310000|2022-06-16 14:55:10|14630.1|14626.1|14634.8|14630.8|14641.1|14637.1|14628.6|14624.6|94
1655391320000|2022-06-16 14:55:20|14633.3|14629.3|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|31
1655391340000|2022-06-16 14:55:40|14634.8|14630.8|14633.3|14629.3|14634.8|14630.8|14633.3|14629.3|32
1655391350000|2022-06-16 14:55:50|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|46
1655391360000|2022-06-16 14:56:00|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|16
1655391370000|2022-06-16 14:56:10|||||||||3
1655391380000|2022-06-16 14:56:20|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|44
1655391390000|2022-06-16 14:56:30|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|9
1655391400000|2022-06-16 14:56:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|15
1655391410000|2022-06-16 14:56:50|14637.9|14633.9|14639.5|14635.5|14641.1|14637.1|14637.9|14633.9|31
1655391420000|2022-06-16 14:57:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|30
1655391430000|2022-06-16 14:57:10|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|55
1655391440000|2022-06-16 14:57:20|14644.2|14640.2|14637.9|14633.9|14647.3|14643.3|14637.9|14633.9|134
1655391450000|2022-06-16 14:57:30|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|67
1655391460000|2022-06-16 14:57:40|14641.1|14637.1|14644.2|14640.2|14645.8|14641.8|14641.1|14637.1|55
1655391470000|2022-06-16 14:57:50|14647.3|14643.3|14652|14648|14652|14648|14647.3|14643.3|87
1655391480000|2022-06-16 14:58:00|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|60
1655391490000|2022-06-16 14:58:10|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14653.6|14649.6|53
1655391500000|2022-06-16 14:58:20|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14653.6|14649.6|28
1655391510000|2022-06-16 14:58:30|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14650.4|14646.4|62
1655391520000|2022-06-16 14:58:40|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|35
1655391530000|2022-06-16 14:58:50|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|29
1655391540000|2022-06-16 14:59:00|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|59
1655391550000|2022-06-16 14:59:10|14664.5|14660.5|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|57
1655391560000|2022-06-16 14:59:20|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|28
1655391570000|2022-06-16 14:59:30|14659.8|14655.8|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|27
1655391580000|2022-06-16 14:59:40|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|21
1655391590000|2022-06-16 14:59:50|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|39
1655391600000|2022-06-16 15:00:00|14659.8|14655.8|14656.7|14652.7|14662.9|14658.9|14653.6|14649.6|91
1655391610000|2022-06-16 15:00:10|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|19
1655391620000|2022-06-16 15:00:20|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|7
1655391630000|2022-06-16 15:00:30|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|26
1655391640000|2022-06-16 15:00:40|||||||||20
1655391650000|2022-06-16 15:00:50|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|31
1655391660000|2022-06-16 15:01:00|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|17
1655391670000|2022-06-16 15:01:10|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|43
1655391680000|2022-06-16 15:01:20|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|48
1655391690000|2022-06-16 15:01:30|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|36
1655391700000|2022-06-16 15:01:40|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|52
1655391710000|2022-06-16 15:01:50|14652|14648|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|10
1655391720000|2022-06-16 15:02:00|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|30
1655391730000|2022-06-16 15:02:10|14653.6|14649.6|14652|14648|14653.6|14649.6|14652|14648|40
1655391740000|2022-06-16 15:02:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|58
1655391750000|2022-06-16 15:02:30|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|70
1655391760000|2022-06-16 15:02:40|14641.1|14637.1|14634.8|14630.8|14641.1|14637.1|14634.8|14630.8|137
1655391770000|2022-06-16 15:02:50|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|164
1655391780000|2022-06-16 15:03:00|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|80
1655391790000|2022-06-16 15:03:10|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|54
1655391800000|2022-06-16 15:03:20|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|57
1655391810000|2022-06-16 15:03:30|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|30
1655391820000|2022-06-16 15:03:40|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|60
1655391840000|2022-06-16 15:04:00|14656.7|14652.7|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|89
1655391850000|2022-06-16 15:04:10|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14
1655391860000|2022-06-16 15:04:20|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|39
1655391870000|2022-06-16 15:04:30|||||||||67
1655391880000|2022-06-16 15:04:40|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|31
1655391890000|2022-06-16 15:04:50|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|46
1655391900000|2022-06-16 15:05:00|14656.7|14652.7|14644.2|14640.2|14656.7|14652.7|14644.2|14640.2|50
1655391910000|2022-06-16 15:05:10|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|5
1655391920000|2022-06-16 15:05:20|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|37
1655391930000|2022-06-16 15:05:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|1
1655391940000|2022-06-16 15:05:40|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|47
1655391950000|2022-06-16 15:05:50|||||||||6
1655391960000|2022-06-16 15:06:00|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|55
1655391970000|2022-06-16 15:06:10|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14655.1|14651.1|57
1655391980000|2022-06-16 15:06:20|14653.6|14649.6|14653.6|14649.6|14655.1|14651.1|14653.6|14649.6|21
1655391990000|2022-06-16 15:06:30|14652|14648|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|25
1655392000000|2022-06-16 15:06:40|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|50
1655392010000|2022-06-16 15:06:50|14652|14648|14653.6|14649.6|14655.1|14651.1|14652|14648|29
1655392020000|2022-06-16 15:07:00|14652|14648|14650.4|14646.4|14652|14648|14647.3|14643.3|20
1655392030000|2022-06-16 15:07:10|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14644.2|14640.2|20
1655392040000|2022-06-16 15:07:20|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|11
1655392050000|2022-06-16 15:07:30|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|35
1655392060000|2022-06-16 15:07:40|14645.8|14641.8|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|15
1655392070000|2022-06-16 15:07:50|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|6
1655392080000|2022-06-16 15:08:00|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|16
1655392090000|2022-06-16 15:08:10|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|14
1655392100000|2022-06-16 15:08:20|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|16
1655392110000|2022-06-16 15:08:30|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|29
1655392120000|2022-06-16 15:08:40|14653.6|14649.6|14659.8|14655.8|14659.8|14655.8|14653.6|14649.6|29
1655392130000|2022-06-16 15:08:50|14662.9|14658.9|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|23
1655392140000|2022-06-16 15:09:00|14666.1|14662.1|14669.2|14665.2|14672.3|14668.3|14666.1|14662.1|48
1655392150000|2022-06-16 15:09:10|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14670.8|14666.8|29
1655392160000|2022-06-16 15:09:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|28
1655392170000|2022-06-16 15:09:30|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|65
1655392180000|2022-06-16 15:09:40|14681.7|14677.7|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|42
1655392190000|2022-06-16 15:09:50|14680.1|14676.1|14677|14673|14680.1|14676.1|14675.4|14671.4|36
1655392200000|2022-06-16 15:10:00|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14672.3|14668.3|53
1655392210000|2022-06-16 15:10:10|14678.6|14674.6|14677|14673|14678.6|14674.6|14675.4|14671.4|25
1655392220000|2022-06-16 15:10:20|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|84
1655392230000|2022-06-16 15:10:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|22
1655392240000|2022-06-16 15:10:40|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|23
1655392250000|2022-06-16 15:10:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14
1655392260000|2022-06-16 15:11:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|49
1655392270000|2022-06-16 15:11:10|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|74
1655392280000|2022-06-16 15:11:20|14681.7|14677.7|14687.9|14683.9|14687.9|14683.9|14681.7|14677.7|73
1655392290000|2022-06-16 15:11:30|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|43
1655392300000|2022-06-16 15:11:40|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|15
1655392310000|2022-06-16 15:11:50|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|20
1655392320000|2022-06-16 15:12:00|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|34
1655392330000|2022-06-16 15:12:10|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|34
1655392340000|2022-06-16 15:12:20|14684.8|14680.8|14691.1|14687.1|14691.1|14687.1|14684.8|14680.8|58
1655392350000|2022-06-16 15:12:30|||||||||2
1655392360000|2022-06-16 15:12:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|34
1655392370000|2022-06-16 15:12:50|14692.6|14688.6|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|47
1655392380000|2022-06-16 15:13:00|14687.9|14683.9|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|30
1655392390000|2022-06-16 15:13:10|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|29
1655392400000|2022-06-16 15:13:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|59
1655392410000|2022-06-16 15:13:30|14694.2|14690.2|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|54
1655392420000|2022-06-16 15:13:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|30
1655392430000|2022-06-16 15:13:50|||||||||59
1655392440000|2022-06-16 15:14:00|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|92
1655392450000|2022-06-16 15:14:10|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|56
1655392460000|2022-06-16 15:14:20|14708.3|14704.3|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|95
1655392470000|2022-06-16 15:14:30|14697.3|14693.3|14691.1|14687.1|14700.4|14696.4|14691.1|14687.1|75
1655392480000|2022-06-16 15:14:40|14694.2|14690.2|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|65
1655392490000|2022-06-16 15:14:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|34
1655392500000|2022-06-16 15:15:00|14691.1|14687.1|14684.8|14680.8|14691.1|14687.1|14684.8|14680.8|58
1655392510000|2022-06-16 15:15:10|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|26
1655392520000|2022-06-16 15:15:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|33
1655392530000|2022-06-16 15:15:30|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|16
1655392540000|2022-06-16 15:15:40|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|21
1655392550000|2022-06-16 15:15:50|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|56
1655392560000|2022-06-16 15:16:00|14686.4|14682.4|14689.5|14685.5|14691.1|14687.1|14684.8|14680.8|45
1655392570000|2022-06-16 15:16:10|14687.9|14683.9|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|13
1655392580000|2022-06-16 15:16:20|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|40
1655392590000|2022-06-16 15:16:30|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|52
1655392600000|2022-06-16 15:16:40|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|14
1655392610000|2022-06-16 15:16:50|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|53
1655392620000|2022-06-16 15:17:00|14691.1|14687.1|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|61
1655392630000|2022-06-16 15:17:10|14691.1|14687.1|14694.2|14690.2|14697.3|14693.3|14687.9|14683.9|189
1655392640000|2022-06-16 15:17:20|14691.1|14687.1|14684.8|14680.8|14691.1|14687.1|14684.8|14680.8|95
1655392650000|2022-06-16 15:17:30|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|77
1655392660000|2022-06-16 15:17:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|34
1655392670000|2022-06-16 15:17:50|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|51
1655392680000|2022-06-16 15:18:00|14695.8|14691.8|14703.6|14699.6|14703.6|14699.6|14695.8|14691.8|30
1655392690000|2022-06-16 15:18:10|14702|14698|14706.7|14702.7|14706.7|14702.7|14700.4|14696.4|19
1655392700000|2022-06-16 15:18:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|51
1655392710000|2022-06-16 15:18:30|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|97
1655392720000|2022-06-16 15:18:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|27
1655392730000|2022-06-16 15:18:50|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|21
1655392740000|2022-06-16 15:19:00|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|22
1655392750000|2022-06-16 15:19:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|48
1655392760000|2022-06-16 15:19:20|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|67
1655392770000|2022-06-16 15:19:30|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|18
1655392780000|2022-06-16 15:19:40|14712.9|14708.9|14714.5|14710.5|14716.1|14712.1|14709.8|14705.8|90
1655392790000|2022-06-16 15:19:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|10
1655392800000|2022-06-16 15:20:00|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|57
1655392810000|2022-06-16 15:20:10|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|53
1655392820000|2022-06-16 15:20:20|14712.9|14708.9|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|66
1655392830000|2022-06-16 15:20:30|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|28
1655392840000|2022-06-16 15:20:40|||||||||32
1655392850000|2022-06-16 15:20:50|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|26
1655392860000|2022-06-16 15:21:00|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|31
1655392870000|2022-06-16 15:21:10|14716.1|14712.1|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|36
1655392880000|2022-06-16 15:21:20|14706.7|14702.7|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|43
1655392890000|2022-06-16 15:21:30|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|18
1655392900000|2022-06-16 15:21:40|14705.1|14701.1|14709.8|14705.8|14709.8|14705.8|14705.1|14701.1|31
1655392910000|2022-06-16 15:21:50|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|25
1655392920000|2022-06-16 15:22:00|14712.9|14708.9|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|68
1655392930000|2022-06-16 15:22:10|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14
1655392940000|2022-06-16 15:22:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|16
1655392950000|2022-06-16 15:22:30|14706.7|14702.7|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|38
1655392960000|2022-06-16 15:22:40|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|37
1655392970000|2022-06-16 15:22:50|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|38
1655392990000|2022-06-16 15:23:10|||||||||8
1655393000000|2022-06-16 15:23:20|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|28
1655393010000|2022-06-16 15:23:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|20
1655393020000|2022-06-16 15:23:40|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|78
1655393030000|2022-06-16 15:23:50|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|34
1655393040000|2022-06-16 15:24:00|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14711.4|14707.4|59
1655393050000|2022-06-16 15:24:10|14719.2|14715.2|14716.1|14712.1|14720.8|14716.8|14716.1|14712.1|48
1655393060000|2022-06-16 15:24:20|14712.9|14708.9|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|37
1655393070000|2022-06-16 15:24:30|14716.1|14712.1|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|23
1655393080000|2022-06-16 15:24:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|32
1655393090000|2022-06-16 15:24:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|31
1655393100000|2022-06-16 15:25:00|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|16
1655393110000|2022-06-16 15:25:10|||||||||20
1655393120000|2022-06-16 15:25:20|14716.1|14712.1|14725.4|14721.4|14725.4|14721.4|14716.1|14712.1|74
1655393130000|2022-06-16 15:25:30|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|83
1655393140000|2022-06-16 15:25:40|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|77
1655393150000|2022-06-16 15:25:50|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|39
1655393160000|2022-06-16 15:26:00|14730.1|14726.1|14730.1|14726.1|14731.7|14727.7|14725.4|14721.4|52
1655393170000|2022-06-16 15:26:10|14731.7|14727.7|14722.3|14718.3|14731.7|14727.7|14722.3|14718.3|6
1655393180000|2022-06-16 15:26:20|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|22
1655393190000|2022-06-16 15:26:30|14720.8|14716.8|14722.3|14718.3|14725.4|14721.4|14720.8|14716.8|31
1655393200000|2022-06-16 15:26:40|14716.1|14712.1|14719.2|14715.2|14720.8|14716.8|14716.1|14712.1|36
1655393210000|2022-06-16 15:26:50|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|16
1655393220000|2022-06-16 15:27:00|||||||||31
1655393230000|2022-06-16 15:27:10|14725.4|14721.4|14727|14723|14727|14723|14722.3|14718.3|6
1655393240000|2022-06-16 15:27:20|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|32
1655393250000|2022-06-16 15:27:30|||||||||12
1655393260000|2022-06-16 15:27:40|14722.3|14718.3|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|13
1655393270000|2022-06-16 15:27:50|14720.8|14716.8|14720.8|14716.8|14722.3|14718.3|14720.8|14716.8|18
1655393280000|2022-06-16 15:28:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|13
1655393290000|2022-06-16 15:28:10|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|18
1655393300000|2022-06-16 15:28:20|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|19
1655393310000|2022-06-16 15:28:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|9
1655393320000|2022-06-16 15:28:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|20
1655393330000|2022-06-16 15:28:50|14722.3|14718.3|14725.4|14721.4|14727|14723|14722.3|14718.3|18
1655393340000|2022-06-16 15:29:00|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|34
1655393360000|2022-06-16 15:29:20|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14730.1|14726.1|39
1655393370000|2022-06-16 15:29:30|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|20
1655393380000|2022-06-16 15:29:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|57
1655393390000|2022-06-16 15:29:50|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|37
1655393400000|2022-06-16 15:30:00|14730.1|14726.1|14734.8|14730.8|14734.8|14730.8|14725.4|14721.4|142
1655393410000|2022-06-16 15:30:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|17
1655393420000|2022-06-16 15:30:20|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14728.6|14724.6|33
1655393430000|2022-06-16 15:30:30|14728.6|14724.6|14719.2|14715.2|14728.6|14724.6|14719.2|14715.2|75
1655393440000|2022-06-16 15:30:40|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|61
1655393450000|2022-06-16 15:30:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|22
1655393460000|2022-06-16 15:31:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|59
1655393470000|2022-06-16 15:31:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|20
1655393480000|2022-06-16 15:31:20|14725.4|14721.4|14723.9|14719.9|14725.4|14721.4|14723.9|14719.9|28
1655393490000|2022-06-16 15:31:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|4
1655393510000|2022-06-16 15:31:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|13
1655393520000|2022-06-16 15:32:00|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|59
1655393530000|2022-06-16 15:32:10|||||||||2
1655393550000|2022-06-16 15:32:30|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|5
1655393560000|2022-06-16 15:32:40|14728.6|14724.6|14731.7|14727.7|14736.4|14732.4|14728.6|14724.6|64
1655393570000|2022-06-16 15:32:50|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14730.1|14726.1|20
1655393580000|2022-06-16 15:33:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|73
1655393590000|2022-06-16 15:33:10|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|19
1655393600000|2022-06-16 15:33:20|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|20
1655393610000|2022-06-16 15:33:30|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|24
1655393620000|2022-06-16 15:33:40|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|10
1655393630000|2022-06-16 15:33:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|8
1655393640000|2022-06-16 15:34:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|11
1655393650000|2022-06-16 15:34:10|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|4
1655393660000|2022-06-16 15:34:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|7
1655393670000|2022-06-16 15:34:30|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14722.3|14718.3|42
1655393680000|2022-06-16 15:34:40|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|36
1655393690000|2022-06-16 15:34:50|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|21
1655393700000|2022-06-16 15:35:00|||||||||33
1655393710000|2022-06-16 15:35:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|16
1655393720000|2022-06-16 15:35:20|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|13
1655393730000|2022-06-16 15:35:30|||||||||11
1655393740000|2022-06-16 15:35:40|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|5
1655393750000|2022-06-16 15:35:50|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|12
1655393760000|2022-06-16 15:36:00|14727|14723|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|45
1655393780000|2022-06-16 15:36:20|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|17
1655393790000|2022-06-16 15:36:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|15
1655393800000|2022-06-16 15:36:40|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|8
1655393810000|2022-06-16 15:36:50|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|7
1655393820000|2022-06-16 15:37:00|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|8
1655393830000|2022-06-16 15:37:10|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|9
1655393840000|2022-06-16 15:37:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|4
1655393850000|2022-06-16 15:37:30|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|37
1655393860000|2022-06-16 15:37:40|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|16
1655393870000|2022-06-16 15:37:50|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|25
1655393880000|2022-06-16 15:38:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|10
1655393890000|2022-06-16 15:38:10|||||||||43
1655393900000|2022-06-16 15:38:20|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|18
1655393910000|2022-06-16 15:38:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|33
1655393920000|2022-06-16 15:38:40|14711.4|14707.4|14716.1|14712.1|14716.1|14712.1|14711.4|14707.4|60
1655393930000|2022-06-16 15:38:50|14712.9|14708.9|14711.4|14707.4|14712.9|14708.9|14709.8|14705.8|59
1655393940000|2022-06-16 15:39:00|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|24
1655393950000|2022-06-16 15:39:10|14709.8|14705.8|14708.3|14704.3|14712.9|14708.9|14708.3|14704.3|52
1655393960000|2022-06-16 15:39:20|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|14
1655393970000|2022-06-16 15:39:30|14709.8|14705.8|14706.7|14702.7|14712.9|14708.9|14706.7|14702.7|51
1655393980000|2022-06-16 15:39:40|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|26
1655393990000|2022-06-16 15:39:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|5
1655394000000|2022-06-16 15:40:00|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|39
1655394010000|2022-06-16 15:40:10|||||||||2
1655394020000|2022-06-16 15:40:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|8
1655394030000|2022-06-16 15:40:30|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|19
1655394050000|2022-06-16 15:40:50|||||||||15
1655394060000|2022-06-16 15:41:00|14712.9|14708.9|14722.3|14718.3|14722.3|14718.3|14712.9|14708.9|42
1655394070000|2022-06-16 15:41:10|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|24
1655394080000|2022-06-16 15:41:20|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|32
1655394090000|2022-06-16 15:41:30|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|33
1655394100000|2022-06-16 15:41:40|14720.8|14716.8|14722.3|14718.3|14723.9|14719.9|14720.8|14716.8|8
1655394110000|2022-06-16 15:41:50|||||||||8
1655394120000|2022-06-16 15:42:00|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|23
1655394130000|2022-06-16 15:42:10|||||||||16
1655394140000|2022-06-16 15:42:20|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|72
1655394150000|2022-06-16 15:42:30|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|32
1655394160000|2022-06-16 15:42:40|14727|14723|14727|14723|14727|14723|14727|14723|17
1655394170000|2022-06-16 15:42:50|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|8
1655394180000|2022-06-16 15:43:00|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|15
1655394190000|2022-06-16 15:43:10|14727|14723|14722.3|14718.3|14727|14723|14722.3|14718.3|57
1655394200000|2022-06-16 15:43:20|14723.9|14719.9|14725.4|14721.4|14727|14723|14722.3|14718.3|47
1655394210000|2022-06-16 15:43:30|14727|14723|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|19
1655394220000|2022-06-16 15:43:40|14733.3|14729.3|14739.5|14735.5|14739.5|14735.5|14733.3|14729.3|61
1655394230000|2022-06-16 15:43:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|28
1655394240000|2022-06-16 15:44:00|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|56
1655394250000|2022-06-16 15:44:10|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14741.1|14737.1|35
1655394260000|2022-06-16 15:44:20|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|34
1655394270000|2022-06-16 15:44:30|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|55
1655394280000|2022-06-16 15:44:40|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|36
1655394290000|2022-06-16 15:44:50|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|45
1655394300000|2022-06-16 15:45:00|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|25
1655394310000|2022-06-16 15:45:10|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|18
1655394320000|2022-06-16 15:45:20|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|17
1655394330000|2022-06-16 15:45:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|10
1655394340000|2022-06-16 15:45:40|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|6
1655394350000|2022-06-16 15:45:50|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|5
1655394360000|2022-06-16 15:46:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|12
1655394370000|2022-06-16 15:46:10|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|12
1655394390000|2022-06-16 15:46:30|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|13
1655394400000|2022-06-16 15:46:40|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|41
1655394410000|2022-06-16 15:46:50|14736.4|14732.4|14736.4|14732.4|14737.9|14733.9|14734.8|14730.8|38
1655394420000|2022-06-16 15:47:00|14734.8|14730.8|14744.2|14740.2|14747.3|14743.3|14734.8|14730.8|54
1655394430000|2022-06-16 15:47:10|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|22
1655394440000|2022-06-16 15:47:20|||||||||7
1655394450000|2022-06-16 15:47:30|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|15
1655394460000|2022-06-16 15:47:40|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|5
1655394480000|2022-06-16 15:48:00|||||||||10
1655394490000|2022-06-16 15:48:10|14741.1|14737.1|14737.9|14733.9|14742.6|14738.6|14737.9|14733.9|41
1655394500000|2022-06-16 15:48:20|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|64
1655394510000|2022-06-16 15:48:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|8
1655394520000|2022-06-16 15:48:40|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|7
1655394530000|2022-06-16 15:48:50|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|16
1655394540000|2022-06-16 15:49:00|||||||||36
1655394550000|2022-06-16 15:49:10|14739.5|14735.5|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|40
1655394560000|2022-06-16 15:49:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|3
1655394570000|2022-06-16 15:49:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|18
1655394580000|2022-06-16 15:49:40|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|27
1655394590000|2022-06-16 15:49:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|64
1655394600000|2022-06-16 15:50:00|14744.2|14740.2|14750.4|14746.4|14750.4|14746.4|14744.2|14740.2|82
1655394610000|2022-06-16 15:50:10|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|45
1655394620000|2022-06-16 15:50:20|14747.3|14743.3|14741.1|14737.1|14747.3|14743.3|14741.1|14737.1|49
1655394630000|2022-06-16 15:50:30|14742.6|14738.6|14741.1|14737.1|14747.3|14743.3|14741.1|14737.1|80
1655394640000|2022-06-16 15:50:40|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14734.8|14730.8|74
1655394650000|2022-06-16 15:50:50|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|40
1655394660000|2022-06-16 15:51:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|25
1655394670000|2022-06-16 15:51:10|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|20
1655394680000|2022-06-16 15:51:20|||||||||14
1655394690000|2022-06-16 15:51:30|||||||||1
1655394700000|2022-06-16 15:51:40|14728.6|14724.6|14722.3|14718.3|14731.7|14727.7|14722.3|14718.3|49
1655394710000|2022-06-16 15:51:50|14719.2|14715.2|14712.9|14708.9|14722.3|14718.3|14712.9|14708.9|32
1655394720000|2022-06-16 15:52:00|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|23
1655394730000|2022-06-16 15:52:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|11
1655394740000|2022-06-16 15:52:20|||||||||71
1655394750000|2022-06-16 15:52:30|14716.1|14712.1|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|46
1655394760000|2022-06-16 15:52:40|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|22
1655394770000|2022-06-16 15:52:50|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|26
1655394780000|2022-06-16 15:53:00|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|12
1655394790000|2022-06-16 15:53:10|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|15
1655394810000|2022-06-16 15:53:30|||||||||21
1655394820000|2022-06-16 15:53:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14
1655394830000|2022-06-16 15:53:50|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|26
1655394840000|2022-06-16 15:54:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|34
1655394850000|2022-06-16 15:54:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|26
1655394860000|2022-06-16 15:54:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|34
1655394870000|2022-06-16 15:54:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|45
1655394900000|2022-06-16 15:55:00|14714.5|14710.5|14709.8|14705.8|14714.5|14710.5|14709.8|14705.8|26
1655394910000|2022-06-16 15:55:10|14711.4|14707.4|14708.3|14704.3|14712.9|14708.9|14706.7|14702.7|32
1655394920000|2022-06-16 15:55:20|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|23
1655394930000|2022-06-16 15:55:30|14708.3|14704.3|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|21
1655394940000|2022-06-16 15:55:40|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|46
1655394950000|2022-06-16 15:55:50|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|22
1655394960000|2022-06-16 15:56:00|||||||||3
1655394970000|2022-06-16 15:56:10|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|34
1655394980000|2022-06-16 15:56:20|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|27
1655394990000|2022-06-16 15:56:30|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|14
1655395000000|2022-06-16 15:56:40|||||||||7
1655395010000|2022-06-16 15:56:50|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|23
1655395020000|2022-06-16 15:57:00|14695.8|14691.8|14695.8|14691.8|14697.3|14693.3|14695.8|14691.8|8
1655395030000|2022-06-16 15:57:10|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|43
1655395040000|2022-06-16 15:57:20|||||||||2
1655395050000|2022-06-16 15:57:30|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|21
1655395060000|2022-06-16 15:57:40|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|73
1655395070000|2022-06-16 15:57:50|14683.3|14679.3|14684.8|14680.8|14686.4|14682.4|14683.3|14679.3|67
1655395080000|2022-06-16 15:58:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|44
1655395090000|2022-06-16 15:58:10|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|8
1655395100000|2022-06-16 15:58:20|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|24
1655395120000|2022-06-16 15:58:40|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|42
1655395130000|2022-06-16 15:58:50|||||||||9
1655395140000|2022-06-16 15:59:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|4
1655395150000|2022-06-16 15:59:10|14692.6|14688.6|14689.5|14685.5|14692.6|14688.6|14687.9|14683.9|19
1655395160000|2022-06-16 15:59:20|14691.1|14687.1|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|6
1655395170000|2022-06-16 15:59:30|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|13
1655395180000|2022-06-16 15:59:40|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|25
1655395190000|2022-06-16 15:59:50|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|44
1655395200000|2022-06-16 16:00:00|14694.2|14690.2|14692.6|14688.6|14697.3|14693.3|14692.6|14688.6|11
1655395210000|2022-06-16 16:00:10|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14691.1|14687.1|17
1655395220000|2022-06-16 16:00:20|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|25
1655395230000|2022-06-16 16:00:30|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|10
1655395240000|2022-06-16 16:00:40|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|19
1655395250000|2022-06-16 16:00:50|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|30
1655395260000|2022-06-16 16:01:00|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|51
1655395270000|2022-06-16 16:01:10|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14689.5|14685.5|17
1655395280000|2022-06-16 16:01:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14
1655395290000|2022-06-16 16:01:30|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|13
1655395300000|2022-06-16 16:01:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|4
1655395310000|2022-06-16 16:01:50|||||||||2
1655395330000|2022-06-16 16:02:10|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|73
1655395340000|2022-06-16 16:02:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|6
1655395350000|2022-06-16 16:02:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|23
1655395360000|2022-06-16 16:02:40|||||||||14
1655395370000|2022-06-16 16:02:50|||||||||3
1655395380000|2022-06-16 16:03:00|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|33
1655395390000|2022-06-16 16:03:10|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|16
1655395400000|2022-06-16 16:03:20|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|22
1655395420000|2022-06-16 16:03:40|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|20
1655395430000|2022-06-16 16:03:50|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|27
1655395440000|2022-06-16 16:04:00|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14675.4|14671.4|24
1655395450000|2022-06-16 16:04:10|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|5
1655395460000|2022-06-16 16:04:20|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|14
1655395470000|2022-06-16 16:04:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|42
1655395480000|2022-06-16 16:04:40|14672.3|14668.3|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|33
1655395500000|2022-06-16 16:05:00|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|28
1655395510000|2022-06-16 16:05:10|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|33
1655395520000|2022-06-16 16:05:20|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|21
1655395530000|2022-06-16 16:05:30|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|6
1655395540000|2022-06-16 16:05:40|14672.3|14668.3|14670.8|14666.8|14672.3|14668.3|14669.2|14665.2|21
1655395550000|2022-06-16 16:05:50|14669.2|14665.2|14667.6|14663.6|14669.2|14665.2|14666.1|14662.1|20
1655395560000|2022-06-16 16:06:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|26
1655395570000|2022-06-16 16:06:10|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|22
1655395580000|2022-06-16 16:06:20|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|115
1655395590000|2022-06-16 16:06:30|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|100
1655395600000|2022-06-16 16:06:40|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|20
1655395610000|2022-06-16 16:06:50|14662.9|14658.9|14659.8|14655.8|14664.5|14660.5|14659.8|14655.8|17
1655395620000|2022-06-16 16:07:00|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|73
1655395630000|2022-06-16 16:07:10|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|37
1655395640000|2022-06-16 16:07:20|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14661.4|14657.4|5
1655395650000|2022-06-16 16:07:30|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|48
1655395660000|2022-06-16 16:07:40|14664.5|14660.5|14664.5|14660.5|14664.5|14660.5|14664.5|14660.5|19
1655395670000|2022-06-16 16:07:50|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|7
1655395680000|2022-06-16 16:08:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|17
1655395700000|2022-06-16 16:08:20|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|15
1655395710000|2022-06-16 16:08:30|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|11
1655395720000|2022-06-16 16:08:40|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|31
1655395730000|2022-06-16 16:08:50|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|34
1655395740000|2022-06-16 16:09:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|17
1655395750000|2022-06-16 16:09:10|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|14661.4|14657.4|7
1655395760000|2022-06-16 16:09:20|14659.8|14655.8|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|8
1655395770000|2022-06-16 16:09:30|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|9
1655395800000|2022-06-16 16:10:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|8
1655395810000|2022-06-16 16:10:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|10
1655395820000|2022-06-16 16:10:20|||||||||5
1655395830000|2022-06-16 16:10:30|14678.6|14674.6|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|51
1655395840000|2022-06-16 16:10:40|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14678.6|14674.6|12
1655395850000|2022-06-16 16:10:50|14678.6|14674.6|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|32
1655395860000|2022-06-16 16:11:00|14684.8|14680.8|14678.6|14674.6|14684.8|14680.8|14678.6|14674.6|30
1655395870000|2022-06-16 16:11:10|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|12
1655395880000|2022-06-16 16:11:20|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|14680.1|14676.1|0
1655395890000|2022-06-16 16:11:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|6
1655395900000|2022-06-16 16:11:40|14678.6|14674.6|14686.4|14682.4|14686.4|14682.4|14678.6|14674.6|31
1655395910000|2022-06-16 16:11:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|21
1655395930000|2022-06-16 16:12:10|||||||||5
1655395940000|2022-06-16 16:12:20|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14680.1|14676.1|41
1655395950000|2022-06-16 16:12:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|15
1655395960000|2022-06-16 16:12:40|||||||||17
1655395980000|2022-06-16 16:13:00|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|51
1655395990000|2022-06-16 16:13:10|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|38
1655396000000|2022-06-16 16:13:20|14683.3|14679.3|14687.9|14683.9|14687.9|14683.9|14683.3|14679.3|38
1655396010000|2022-06-16 16:13:30|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|19
1655396020000|2022-06-16 16:13:40|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|25
1655396030000|2022-06-16 16:13:50|||||||||3
1655396040000|2022-06-16 16:14:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|16
1655396050000|2022-06-16 16:14:10|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14681.7|14677.7|16
1655396060000|2022-06-16 16:14:20|14680.1|14676.1|14673.9|14669.9|14680.1|14676.1|14673.9|14669.9|23
1655396070000|2022-06-16 16:14:30|14672.3|14668.3|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|11
1655396080000|2022-06-16 16:14:40|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|7
1655396090000|2022-06-16 16:14:50|14673.9|14669.9|14673.9|14669.9|14673.9|14669.9|14672.3|14668.3|0
1655396100000|2022-06-16 16:15:00|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|12
1655396110000|2022-06-16 16:15:10|14672.3|14668.3|14678.6|14674.6|14678.6|14674.6|14672.3|14668.3|42
1655396120000|2022-06-16 16:15:20|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|55
1655396130000|2022-06-16 16:15:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655396140000|2022-06-16 16:15:40|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|14
1655396150000|2022-06-16 16:15:50|14683.3|14679.3|14691.1|14687.1|14691.1|14687.1|14683.3|14679.3|92
1655396160000|2022-06-16 16:16:00|14687.9|14683.9|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|68
1655396170000|2022-06-16 16:16:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|99
1655396180000|2022-06-16 16:16:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|70
1655396190000|2022-06-16 16:16:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|6
1655396200000|2022-06-16 16:16:40|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|48
1655396210000|2022-06-16 16:16:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|27
1655396220000|2022-06-16 16:17:00|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|19
1655396230000|2022-06-16 16:17:10|14689.5|14685.5|14691.1|14687.1|14691.1|14687.1|14689.5|14685.5|42
1655396240000|2022-06-16 16:17:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|9
1655396250000|2022-06-16 16:17:30|14686.4|14682.4|14686.4|14682.4|14687.9|14683.9|14684.8|14680.8|28
1655396260000|2022-06-16 16:17:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|0
1655396270000|2022-06-16 16:17:50|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|4
1655396280000|2022-06-16 16:18:00|14678.6|14674.6|14672.3|14668.3|14678.6|14674.6|14672.3|14668.3|24
1655396290000|2022-06-16 16:18:10|14673.9|14669.9|14672.3|14668.3|14673.9|14669.9|14672.3|14668.3|23
1655396300000|2022-06-16 16:18:20|14673.9|14669.9|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|8
1655396310000|2022-06-16 16:18:30|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|29
1655396320000|2022-06-16 16:18:40|14675.4|14671.4|14675.4|14671.4|14677|14673|14675.4|14671.4|1
1655396330000|2022-06-16 16:18:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|4
1655396340000|2022-06-16 16:19:00|14680.1|14676.1|14680.1|14676.1|14681.7|14677.7|14678.6|14674.6|32
1655396350000|2022-06-16 16:19:10|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|3
1655396360000|2022-06-16 16:19:20|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|3
1655396370000|2022-06-16 16:19:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|3
1655396380000|2022-06-16 16:19:40|||||||||2
1655396390000|2022-06-16 16:19:50|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|25
1655396400000|2022-06-16 16:20:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|30
1655396410000|2022-06-16 16:20:10|||||||||9
1655396420000|2022-06-16 16:20:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|2
1655396430000|2022-06-16 16:20:30|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|24
1655396440000|2022-06-16 16:20:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|1
1655396450000|2022-06-16 16:20:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|10
1655396460000|2022-06-16 16:21:00|14691.1|14687.1|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|19
1655396470000|2022-06-16 16:21:10|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|76
1655396480000|2022-06-16 16:21:20|14698.9|14694.9|14700.4|14696.4|14703.6|14699.6|14698.9|14694.9|117
1655396490000|2022-06-16 16:21:30|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|78
1655396500000|2022-06-16 16:21:40|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|39
1655396510000|2022-06-16 16:21:50|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|9
1655396520000|2022-06-16 16:22:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|28
1655396530000|2022-06-16 16:22:10|14695.8|14691.8|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|8
1655396540000|2022-06-16 16:22:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|37
1655396550000|2022-06-16 16:22:30|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|22
1655396560000|2022-06-16 16:22:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|7
1655396570000|2022-06-16 16:22:50|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|41
1655396580000|2022-06-16 16:23:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|20
1655396590000|2022-06-16 16:23:10|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|46
1655396600000|2022-06-16 16:23:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|13
1655396610000|2022-06-16 16:23:30|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|39
1655396620000|2022-06-16 16:23:40|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|5
1655396630000|2022-06-16 16:23:50|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|13
1655396640000|2022-06-16 16:24:00|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|46
1655396650000|2022-06-16 16:24:10|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14684.8|14680.8|40
1655396660000|2022-06-16 16:24:20|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|32
1655396670000|2022-06-16 16:24:30|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|42
1655396690000|2022-06-16 16:24:50|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|17
1655396700000|2022-06-16 16:25:00|14689.5|14685.5|14687.9|14683.9|14689.5|14685.5|14687.9|14683.9|3
1655396710000|2022-06-16 16:25:10|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|37
1655396720000|2022-06-16 16:25:20|14683.3|14679.3|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|29
1655396730000|2022-06-16 16:25:30|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|12
1655396740000|2022-06-16 16:25:40|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|30
1655396750000|2022-06-16 16:25:50|||||||||6
1655396760000|2022-06-16 16:26:00|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|15
1655396770000|2022-06-16 16:26:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14
1655396780000|2022-06-16 16:26:20|14673.9|14669.9|14669.2|14665.2|14673.9|14669.9|14669.2|14665.2|54
1655396790000|2022-06-16 16:26:30|||||||||29
1655396800000|2022-06-16 16:26:40|||||||||7
1655396810000|2022-06-16 16:26:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|0
1655396820000|2022-06-16 16:27:00|14667.6|14663.6|14669.2|14665.2|14670.8|14666.8|14666.1|14662.1|49
1655396830000|2022-06-16 16:27:10|14672.3|14668.3|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|75
1655396840000|2022-06-16 16:27:20|14670.8|14666.8|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|14
1655396850000|2022-06-16 16:27:30|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|12
1655396860000|2022-06-16 16:27:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|17
1655396870000|2022-06-16 16:27:50|14677|14673|14675.4|14671.4|14677|14673|14673.9|14669.9|34
1655396880000|2022-06-16 16:28:00|14673.9|14669.9|14669.2|14665.2|14675.4|14671.4|14669.2|14665.2|25
1655396890000|2022-06-16 16:28:10|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|27
1655396910000|2022-06-16 16:28:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|28
1655396920000|2022-06-16 16:28:40|||||||||18
1655396930000|2022-06-16 16:28:50|14675.4|14671.4|14673.9|14669.9|14675.4|14671.4|14672.3|14668.3|155
1655396940000|2022-06-16 16:29:00|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|3
1655396950000|2022-06-16 16:29:10|||||||||22
1655396960000|2022-06-16 16:29:20|14677|14673|14681.7|14677.7|14681.7|14677.7|14677|14673|22
1655396970000|2022-06-16 16:29:30|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|55
1655396980000|2022-06-16 16:29:40|14689.5|14685.5|14694.2|14690.2|14694.2|14690.2|14689.5|14685.5|19
1655396990000|2022-06-16 16:29:50|14695.8|14691.8|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|49
1655397000000|2022-06-16 16:30:00|14702|14698|14703.6|14699.6|14706.7|14702.7|14702|14698|39
1655397010000|2022-06-16 16:30:10|14705.1|14701.1|14700.4|14696.4|14705.1|14701.1|14700.4|14696.4|43
1655397020000|2022-06-16 16:30:20|14702|14698|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|2
1655397030000|2022-06-16 16:30:30|14706.7|14702.7|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|33
1655397040000|2022-06-16 16:30:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|5
1655397050000|2022-06-16 16:30:50|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|20
1655397070000|2022-06-16 16:31:10|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|15
1655397080000|2022-06-16 16:31:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|2
1655397090000|2022-06-16 16:31:30|14694.2|14690.2|14687.9|14683.9|14694.2|14690.2|14686.4|14682.4|27
1655397100000|2022-06-16 16:31:40|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|32
1655397110000|2022-06-16 16:31:50|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|8
1655397130000|2022-06-16 16:32:10|14686.4|14682.4|14684.8|14680.8|14686.4|14682.4|14684.8|14680.8|16
1655397160000|2022-06-16 16:32:40|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|27
1655397180000|2022-06-16 16:33:00|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14681.7|14677.7|37
1655397190000|2022-06-16 16:33:10|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|0
1655397200000|2022-06-16 16:33:20|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|5
1655397210000|2022-06-16 16:33:30|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|16
1655397220000|2022-06-16 16:33:40|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|23
1655397230000|2022-06-16 16:33:50|||||||||9
1655397240000|2022-06-16 16:34:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|2
1655397250000|2022-06-16 16:34:10|14678.6|14674.6|14684.8|14680.8|14684.8|14680.8|14678.6|14674.6|15
1655397260000|2022-06-16 16:34:20|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|21
1655397270000|2022-06-16 16:34:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|22
1655397280000|2022-06-16 16:34:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|42
1655397290000|2022-06-16 16:34:50|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|23
1655397300000|2022-06-16 16:35:00|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|28
1655397310000|2022-06-16 16:35:10|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|54
1655397320000|2022-06-16 16:35:20|14695.8|14691.8|14698.9|14694.9|14698.9|14694.9|14695.8|14691.8|24
1655397330000|2022-06-16 16:35:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|10
1655397340000|2022-06-16 16:35:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|15
1655397350000|2022-06-16 16:35:50|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|12
1655397360000|2022-06-16 16:36:00|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|8
1655397370000|2022-06-16 16:36:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|5
1655397380000|2022-06-16 16:36:20|||||||||1
1655397390000|2022-06-16 16:36:30|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|8
1655397400000|2022-06-16 16:36:40|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|19
1655397410000|2022-06-16 16:36:50|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|18
1655397420000|2022-06-16 16:37:00|||||||||2
1655397430000|2022-06-16 16:37:10|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|10
1655397450000|2022-06-16 16:37:30|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|3
1655397460000|2022-06-16 16:37:40|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|1
1655397470000|2022-06-16 16:37:50|14695.8|14691.8|14695.8|14691.8|14697.3|14693.3|14694.2|14690.2|25
1655397480000|2022-06-16 16:38:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|8
1655397500000|2022-06-16 16:38:20|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14698.9|14694.9|26
1655397510000|2022-06-16 16:38:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|0
1655397520000|2022-06-16 16:38:40|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|13
1655397530000|2022-06-16 16:38:50|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|31
1655397540000|2022-06-16 16:39:00|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|35
1655397550000|2022-06-16 16:39:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|12
1655397560000|2022-06-16 16:39:20|14698.9|14694.9|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|26
1655397570000|2022-06-16 16:39:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|50
1655397580000|2022-06-16 16:39:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|86
1655397590000|2022-06-16 16:39:50|14702|14698|14697.3|14693.3|14702|14698|14697.3|14693.3|22
1655397620000|2022-06-16 16:40:20|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|15
1655397630000|2022-06-16 16:40:30|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|38
1655397650000|2022-06-16 16:40:50|14694.2|14690.2|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|10
1655397660000|2022-06-16 16:41:00|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|5
1655397670000|2022-06-16 16:41:10|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|6
1655397680000|2022-06-16 16:41:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|10
1655397690000|2022-06-16 16:41:30|||||||||24
1655397700000|2022-06-16 16:41:40|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14691.1|14687.1|49
1655397710000|2022-06-16 16:41:50|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|19
1655397720000|2022-06-16 16:42:00|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|20
1655397730000|2022-06-16 16:42:10|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|41
1655397740000|2022-06-16 16:42:20|||||||||14
1655397760000|2022-06-16 16:42:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|55
1655397770000|2022-06-16 16:42:50|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|15
1655397780000|2022-06-16 16:43:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|6
1655397800000|2022-06-16 16:43:20|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|4
1655397810000|2022-06-16 16:43:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|22
1655397820000|2022-06-16 16:43:40|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|7
1655397830000|2022-06-16 16:43:50|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|12
1655397840000|2022-06-16 16:44:00|14695.8|14691.8|14698.9|14694.9|14698.9|14694.9|14694.2|14690.2|24
1655397850000|2022-06-16 16:44:10|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|14
1655397860000|2022-06-16 16:44:20|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|25
1655397870000|2022-06-16 16:44:30|14703.6|14699.6|14712.9|14708.9|14712.9|14708.9|14703.6|14699.6|55
1655397880000|2022-06-16 16:44:40|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|60
1655397890000|2022-06-16 16:44:50|14716.1|14712.1|14716.1|14712.1|14717.6|14713.6|14714.5|14710.5|17
1655397900000|2022-06-16 16:45:00|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14709.8|14705.8|46
1655397910000|2022-06-16 16:45:10|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|27
1655397920000|2022-06-16 16:45:20|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|8
1655397930000|2022-06-16 16:45:30|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|10
1655397940000|2022-06-16 16:45:40|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|4
1655397950000|2022-06-16 16:45:50|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14711.4|14707.4|17
1655397960000|2022-06-16 16:46:00|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|12
1655397980000|2022-06-16 16:46:20|14716.1|14712.1|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|36
1655398000000|2022-06-16 16:46:40|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|11
1655398010000|2022-06-16 16:46:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|20
1655398020000|2022-06-16 16:47:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|44
1655398030000|2022-06-16 16:47:10|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|15
1655398040000|2022-06-16 16:47:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|16
1655398050000|2022-06-16 16:47:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|41
1655398060000|2022-06-16 16:47:40|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|27
1655398070000|2022-06-16 16:47:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|24
1655398080000|2022-06-16 16:48:00|||||||||2
1655398090000|2022-06-16 16:48:10|14716.1|14712.1|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|7
1655398100000|2022-06-16 16:48:20|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|46
1655398110000|2022-06-16 16:48:30|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|29
1655398120000|2022-06-16 16:48:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|22
1655398130000|2022-06-16 16:48:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|24
1655398140000|2022-06-16 16:49:00|||||||||4
1655398150000|2022-06-16 16:49:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|46
1655398160000|2022-06-16 16:49:20|14711.4|14707.4|14712.9|14708.9|14714.5|14710.5|14711.4|14707.4|48
1655398170000|2022-06-16 16:49:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|6
1655398180000|2022-06-16 16:49:40|14719.2|14715.2|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|15
1655398190000|2022-06-16 16:49:50|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|3
1655398200000|2022-06-16 16:50:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|6
1655398210000|2022-06-16 16:50:10|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|11
1655398220000|2022-06-16 16:50:20|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|23
1655398230000|2022-06-16 16:50:30|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|19
1655398240000|2022-06-16 16:50:40|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|11
1655398250000|2022-06-16 16:50:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|34
1655398270000|2022-06-16 16:51:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|16
1655398280000|2022-06-16 16:51:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|31
1655398290000|2022-06-16 16:51:30|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|36
1655398300000|2022-06-16 16:51:40|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|18
1655398310000|2022-06-16 16:51:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|6
1655398320000|2022-06-16 16:52:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|7
1655398330000|2022-06-16 16:52:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|15
1655398340000|2022-06-16 16:52:20|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|10
1655398360000|2022-06-16 16:52:40|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|32
1655398370000|2022-06-16 16:52:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|39
1655398390000|2022-06-16 16:53:10|14723.9|14719.9|14719.2|14715.2|14723.9|14719.9|14719.2|14715.2|42
1655398400000|2022-06-16 16:53:20|14722.3|14718.3|14723.9|14719.9|14725.4|14721.4|14719.2|14715.2|14
1655398410000|2022-06-16 16:53:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|5
1655398430000|2022-06-16 16:53:50|||||||||26
1655398440000|2022-06-16 16:54:00|||||||||19
1655398450000|2022-06-16 16:54:10|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|32
1655398460000|2022-06-16 16:54:20|14723.9|14719.9|14723.9|14719.9|14723.9|14719.9|14723.9|14719.9|29
1655398470000|2022-06-16 16:54:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|8
1655398480000|2022-06-16 16:54:40|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|12
1655398500000|2022-06-16 16:55:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|13
1655398510000|2022-06-16 16:55:10|||||||||16
1655398520000|2022-06-16 16:55:20|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|2
1655398530000|2022-06-16 16:55:30|||||||||5
1655398540000|2022-06-16 16:55:40|14722.3|14718.3|14728.6|14724.6|14728.6|14724.6|14722.3|14718.3|19
1655398550000|2022-06-16 16:55:50|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|5
1655398560000|2022-06-16 16:56:00|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|13
1655398570000|2022-06-16 16:56:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|7
1655398580000|2022-06-16 16:56:20|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|24
1655398590000|2022-06-16 16:56:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|9
1655398600000|2022-06-16 16:56:40|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|16
1655398620000|2022-06-16 16:57:00|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|6
1655398630000|2022-06-16 16:57:10|||||||||5
1655398640000|2022-06-16 16:57:20|14723.9|14719.9|14720.8|14716.8|14723.9|14719.9|14720.8|14716.8|5
1655398650000|2022-06-16 16:57:30|14719.2|14715.2|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|55
1655398660000|2022-06-16 16:57:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|29
1655398690000|2022-06-16 16:58:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|5
1655398700000|2022-06-16 16:58:20|||||||||1
1655398710000|2022-06-16 16:58:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|21
1655398730000|2022-06-16 16:58:50|14711.4|14707.4|14706.7|14702.7|14711.4|14707.4|14706.7|14702.7|19
1655398740000|2022-06-16 16:59:00|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|30
1655398760000|2022-06-16 16:59:20|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|20
1655398770000|2022-06-16 16:59:30|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|10
1655398780000|2022-06-16 16:59:40|14708.3|14704.3|14711.4|14707.4|14712.9|14708.9|14708.3|14704.3|21
1655398790000|2022-06-16 16:59:50|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|4
1655398810000|2022-06-16 17:00:10|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|30
1655398820000|2022-06-16 17:00:20|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|3
1655398830000|2022-06-16 17:00:30|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|29
1655398840000|2022-06-16 17:00:40|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|34
1655398850000|2022-06-16 17:00:50|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|38
1655398860000|2022-06-16 17:01:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|4
1655398870000|2022-06-16 17:01:10|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|11
1655398900000|2022-06-16 17:01:40|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|41
1655398920000|2022-06-16 17:02:00|14703.6|14699.6|14705.1|14701.1|14706.7|14702.7|14703.6|14699.6|63
1655398930000|2022-06-16 17:02:10|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|7
1655398950000|2022-06-16 17:02:30|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|57
1655398960000|2022-06-16 17:02:40|||||||||10
1655398980000|2022-06-16 17:03:00|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|14
1655398990000|2022-06-16 17:03:10|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|3
1655399000000|2022-06-16 17:03:20|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|27
1655399010000|2022-06-16 17:03:30|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|11
1655399020000|2022-06-16 17:03:40|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14694.2|14690.2|3
1655399030000|2022-06-16 17:03:50|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|4
1655399040000|2022-06-16 17:04:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|18
1655399050000|2022-06-16 17:04:10|14694.2|14690.2|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|4
1655399060000|2022-06-16 17:04:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|16
1655399080000|2022-06-16 17:04:40|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|13
1655399090000|2022-06-16 17:04:50|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|7
1655399100000|2022-06-16 17:05:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|8
1655399110000|2022-06-16 17:05:10|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|1
1655399120000|2022-06-16 17:05:20|||||||||3
1655399130000|2022-06-16 17:05:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|11
1655399140000|2022-06-16 17:05:40|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|21
1655399150000|2022-06-16 17:05:50|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|3
1655399160000|2022-06-16 17:06:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|29
1655399170000|2022-06-16 17:06:10|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|9
1655399180000|2022-06-16 17:06:20|||||||||4
1655399200000|2022-06-16 17:06:40|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|30
1655399210000|2022-06-16 17:06:50|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|26
1655399220000|2022-06-16 17:07:00|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|19
1655399230000|2022-06-16 17:07:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|6
1655399240000|2022-06-16 17:07:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|20
1655399250000|2022-06-16 17:07:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|5
1655399260000|2022-06-16 17:07:40|||||||||12
1655399270000|2022-06-16 17:07:50|||||||||12
1655399290000|2022-06-16 17:08:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|4
1655399300000|2022-06-16 17:08:20|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|3
1655399330000|2022-06-16 17:08:50|||||||||4
1655399340000|2022-06-16 17:09:00|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|2
1655399350000|2022-06-16 17:09:10|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|4
1655399360000|2022-06-16 17:09:20|14692.6|14688.6|14697.3|14693.3|14697.3|14693.3|14687.9|14683.9|37
1655399370000|2022-06-16 17:09:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|1
1655399380000|2022-06-16 17:09:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|47
1655399390000|2022-06-16 17:09:50|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|14
1655399400000|2022-06-16 17:10:00|14694.2|14690.2|14689.5|14685.5|14694.2|14690.2|14687.9|14683.9|23
1655399410000|2022-06-16 17:10:10|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|22
1655399420000|2022-06-16 17:10:20|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|15
1655399430000|2022-06-16 17:10:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|2
1655399450000|2022-06-16 17:10:50|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|14
1655399470000|2022-06-16 17:11:10|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|25
1655399480000|2022-06-16 17:11:20|||||||||1
1655399490000|2022-06-16 17:11:30|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|25
1655399500000|2022-06-16 17:11:40|||||||||2
1655399510000|2022-06-16 17:11:50|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|23
1655399520000|2022-06-16 17:12:00|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|13
1655399530000|2022-06-16 17:12:10|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|24
1655399540000|2022-06-16 17:12:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|2
1655399550000|2022-06-16 17:12:30|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|22
1655399560000|2022-06-16 17:12:40|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|5
1655399570000|2022-06-16 17:12:50|||||||||10
1655399580000|2022-06-16 17:13:00|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|8
1655399590000|2022-06-16 17:13:10|14692.6|14688.6|14694.2|14690.2|14697.3|14693.3|14692.6|14688.6|38
1655399600000|2022-06-16 17:13:20|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|5
1655399610000|2022-06-16 17:13:30|14695.8|14691.8|14695.8|14691.8|14697.3|14693.3|14695.8|14691.8|4
1655399620000|2022-06-16 17:13:40|14694.2|14690.2|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|0
1655399630000|2022-06-16 17:13:50|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|41
1655399640000|2022-06-16 17:14:00|||||||||1
1655399660000|2022-06-16 17:14:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|2
1655399670000|2022-06-16 17:14:30|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|11
1655399680000|2022-06-16 17:14:40|14691.1|14687.1|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|47
1655399700000|2022-06-16 17:15:00|||||||||1
1655399710000|2022-06-16 17:15:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|12
1655399720000|2022-06-16 17:15:20|||||||||4
1655399730000|2022-06-16 17:15:30|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|6
1655399740000|2022-06-16 17:15:40|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|23
1655399760000|2022-06-16 17:16:00|14681.7|14677.7|14684.8|14680.8|14684.8|14680.8|14681.7|14677.7|22
1655399770000|2022-06-16 17:16:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|10
1655399780000|2022-06-16 17:16:20|||||||||81
1655399790000|2022-06-16 17:16:30|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|7
1655399800000|2022-06-16 17:16:40|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|15
1655399810000|2022-06-16 17:16:50|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|9
1655399820000|2022-06-16 17:17:00|||||||||1
1655399830000|2022-06-16 17:17:10|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|13
1655399840000|2022-06-16 17:17:20|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|16
1655399850000|2022-06-16 17:17:30|||||||||1
1655399860000|2022-06-16 17:17:40|14683.3|14679.3|14681.7|14677.7|14683.3|14679.3|14681.7|14677.7|31
1655399870000|2022-06-16 17:17:50|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|6
1655399880000|2022-06-16 17:18:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|22
1655399890000|2022-06-16 17:18:10|||||||||1
1655399900000|2022-06-16 17:18:20|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|44
1655399910000|2022-06-16 17:18:30|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|2
1655399930000|2022-06-16 17:18:50|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|5
1655399940000|2022-06-16 17:19:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|5
1655399950000|2022-06-16 17:19:10|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14680.1|14676.1|0
1655399980000|2022-06-16 17:19:40|||||||||1
1655399990000|2022-06-16 17:19:50|||||||||2
1655400000000|2022-06-16 17:20:00|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|5
1655400020000|2022-06-16 17:20:20|||||||||28
1655400030000|2022-06-16 17:20:30|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|60
1655400060000|2022-06-16 17:21:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|7
1655400080000|2022-06-16 17:21:20|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|12
1655400090000|2022-06-16 17:21:30|||||||||5
1655400100000|2022-06-16 17:21:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|57
1655400120000|2022-06-16 17:22:00|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|6
1655400130000|2022-06-16 17:22:10|||||||||3
1655400140000|2022-06-16 17:22:20|||||||||24
1655400150000|2022-06-16 17:22:30|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|59
1655400170000|2022-06-16 17:22:50|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|5
1655400180000|2022-06-16 17:23:00|||||||||4
1655400190000|2022-06-16 17:23:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|2
1655400200000|2022-06-16 17:23:20|||||||||10
1655400210000|2022-06-16 17:23:30|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|28
1655400220000|2022-06-16 17:23:40|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|14678.6|14674.6|5
1655400230000|2022-06-16 17:23:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|5
1655400240000|2022-06-16 17:24:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|24
1655400250000|2022-06-16 17:24:10|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|31
1655400260000|2022-06-16 17:24:20|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|22
1655400270000|2022-06-16 17:24:30|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|7
1655400290000|2022-06-16 17:24:50|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|22
1655400300000|2022-06-16 17:25:00|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|11
1655400310000|2022-06-16 17:25:10|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|6
1655400320000|2022-06-16 17:25:20|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14678.6|14674.6|16
1655400330000|2022-06-16 17:25:30|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|3
1655400340000|2022-06-16 17:25:40|||||||||2
1655400360000|2022-06-16 17:26:00|14680.1|14676.1|14677|14673|14680.1|14676.1|14677|14673|7
1655400370000|2022-06-16 17:26:10|14675.4|14671.4|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|25
1655400400000|2022-06-16 17:26:40|14677|14673|14675.4|14671.4|14677|14673|14675.4|14671.4|15
1655400420000|2022-06-16 17:27:00|14672.3|14668.3|14675.4|14671.4|14675.4|14671.4|14672.3|14668.3|50
1655400430000|2022-06-16 17:27:10|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|41
1655400470000|2022-06-16 17:27:50|14675.4|14671.4|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|163
1655400530000|2022-06-16 17:28:50|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|1069
1655400540000|2022-06-16 17:29:00|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|27
1655400550000|2022-06-16 17:29:10|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14666.1|14662.1|88
1655400560000|2022-06-16 17:29:20|||||||||29
1655400570000|2022-06-16 17:29:30|||||||||63
1655400580000|2022-06-16 17:29:40|14669.2|14665.2|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|21
1655400590000|2022-06-16 17:29:50|14669.2|14665.2|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|31
1655400600000|2022-06-16 17:30:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|35
1655400610000|2022-06-16 17:30:10|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|22
1655400620000|2022-06-16 17:30:20|14656.7|14652.7|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|47
1655400630000|2022-06-16 17:30:30|||||||||9
1655400640000|2022-06-16 17:30:40|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|68
1655400650000|2022-06-16 17:30:50|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|23
1655400660000|2022-06-16 17:31:00|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|29
1655400670000|2022-06-16 17:31:10|14669.2|14665.2|14669.2|14665.2|14672.3|14668.3|14669.2|14665.2|25
1655400680000|2022-06-16 17:31:20|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|5
1655400690000|2022-06-16 17:31:30|14664.5|14660.5|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|41
1655400700000|2022-06-16 17:31:40|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|31
1655400710000|2022-06-16 17:31:50|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|28
1655400720000|2022-06-16 17:32:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|13
1655400730000|2022-06-16 17:32:10|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|45
1655400740000|2022-06-16 17:32:20|14653.6|14649.6|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|54
1655400750000|2022-06-16 17:32:30|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|8
1655400760000|2022-06-16 17:32:40|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|17
1655400770000|2022-06-16 17:32:50|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|19
1655400780000|2022-06-16 17:33:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14
1655400790000|2022-06-16 17:33:10|||||||||2
1655400800000|2022-06-16 17:33:20|||||||||15
1655400810000|2022-06-16 17:33:30|14650.4|14646.4|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|24
1655400820000|2022-06-16 17:33:40|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|33
1655400830000|2022-06-16 17:33:50|14648.9|14644.9|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|9
1655400840000|2022-06-16 17:34:00|14652|14648|14647.3|14643.3|14652|14648|14647.3|14643.3|20
1655400850000|2022-06-16 17:34:10|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|16
1655400860000|2022-06-16 17:34:20|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14648.9|14644.9|11
1655400870000|2022-06-16 17:34:30|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|20
1655400880000|2022-06-16 17:34:40|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|77
1655400890000|2022-06-16 17:34:50|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|12
1655400900000|2022-06-16 17:35:00|||||||||2
1655400910000|2022-06-16 17:35:10|||||||||33
1655400920000|2022-06-16 17:35:20|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|46
1655400930000|2022-06-16 17:35:30|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|20
1655400940000|2022-06-16 17:35:40|14650.4|14646.4|14648.9|14644.9|14650.4|14646.4|14647.3|14643.3|36
1655400950000|2022-06-16 17:35:50|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|10
1655400960000|2022-06-16 17:36:00|||||||||12
1655400980000|2022-06-16 17:36:20|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|26
1655400990000|2022-06-16 17:36:30|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|35
1655401000000|2022-06-16 17:36:40|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|13
1655401010000|2022-06-16 17:36:50|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|17
1655401020000|2022-06-16 17:37:00|||||||||5
1655401030000|2022-06-16 17:37:10|||||||||31
1655401040000|2022-06-16 17:37:20|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|11
1655401050000|2022-06-16 17:37:30|||||||||13
1655401060000|2022-06-16 17:37:40|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|6
1655401070000|2022-06-16 17:37:50|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|9
1655401080000|2022-06-16 17:38:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|10
1655401090000|2022-06-16 17:38:10|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|6
1655401100000|2022-06-16 17:38:20|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|0
1655401120000|2022-06-16 17:38:40|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|14641.1|14637.1|5
1655401130000|2022-06-16 17:38:50|14642.6|14638.6|14641.1|14637.1|14642.6|14638.6|14641.1|14637.1|15
1655401140000|2022-06-16 17:39:00|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|6
1655401150000|2022-06-16 17:39:10|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|5
1655401160000|2022-06-16 17:39:20|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|73
1655401170000|2022-06-16 17:39:30|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14647.3|14643.3|44
1655401180000|2022-06-16 17:39:40|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|9
1655401190000|2022-06-16 17:39:50|||||||||2
1655401200000|2022-06-16 17:40:00|||||||||29
1655401210000|2022-06-16 17:40:10|||||||||2
1655401220000|2022-06-16 17:40:20|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|24
1655401230000|2022-06-16 17:40:30|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|2
1655401240000|2022-06-16 17:40:40|||||||||27
1655401260000|2022-06-16 17:41:00|||||||||41
1655401270000|2022-06-16 17:41:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|21
1655401280000|2022-06-16 17:41:20|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|13
1655401290000|2022-06-16 17:41:30|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|25
1655401300000|2022-06-16 17:41:40|14661.4|14657.4|14659.8|14655.8|14661.4|14657.4|14659.8|14655.8|3
1655401310000|2022-06-16 17:41:50|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|5
1655401320000|2022-06-16 17:42:00|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|14659.8|14655.8|42
1655401330000|2022-06-16 17:42:10|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|49
1655401340000|2022-06-16 17:42:20|14661.4|14657.4|14664.5|14660.5|14664.5|14660.5|14659.8|14655.8|47
1655401350000|2022-06-16 17:42:30|14666.1|14662.1|14666.1|14662.1|14667.6|14663.6|14662.9|14658.9|87
1655401360000|2022-06-16 17:42:40|14672.3|14668.3|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|47
1655401370000|2022-06-16 17:42:50|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14
1655401380000|2022-06-16 17:43:00|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|17
1655401390000|2022-06-16 17:43:10|||||||||4
1655401400000|2022-06-16 17:43:20|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|3
1655401410000|2022-06-16 17:43:30|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|14666.1|14662.1|4
1655401420000|2022-06-16 17:43:40|14669.2|14665.2|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|31
1655401430000|2022-06-16 17:43:50|||||||||32
1655401440000|2022-06-16 17:44:00|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|27
1655401450000|2022-06-16 17:44:10|14675.4|14671.4|14672.3|14668.3|14675.4|14671.4|14672.3|14668.3|13
1655401460000|2022-06-16 17:44:20|14675.4|14671.4|14678.6|14674.6|14678.6|14674.6|14675.4|14671.4|19
1655401470000|2022-06-16 17:44:30|14677|14673|14678.6|14674.6|14678.6|14674.6|14677|14673|6
1655401480000|2022-06-16 17:44:40|||||||||18
1655401490000|2022-06-16 17:44:50|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|14681.7|14677.7|6
1655401500000|2022-06-16 17:45:00|14684.8|14680.8|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|54
1655401510000|2022-06-16 17:45:10|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|14684.8|14680.8|10
1655401520000|2022-06-16 17:45:20|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14686.4|14682.4|63
1655401530000|2022-06-16 17:45:30|||||||||24
1655401540000|2022-06-16 17:45:40|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14687.9|14683.9|46
1655401550000|2022-06-16 17:45:50|||||||||22
1655401560000|2022-06-16 17:46:00|||||||||1
1655401570000|2022-06-16 17:46:10|14692.6|14688.6|14691.1|14687.1|14694.2|14690.2|14691.1|14687.1|20
1655401580000|2022-06-16 17:46:20|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|13
1655401590000|2022-06-16 17:46:30|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|0
1655401600000|2022-06-16 17:46:40|||||||||3
1655401610000|2022-06-16 17:46:50|14687.9|14683.9|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|33
1655401620000|2022-06-16 17:47:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|36
1655401630000|2022-06-16 17:47:10|||||||||18
1655401640000|2022-06-16 17:47:20|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|20
1655401650000|2022-06-16 17:47:30|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|36
1655401660000|2022-06-16 17:47:40|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|34
1655401670000|2022-06-16 17:47:50|||||||||33
1655401680000|2022-06-16 17:48:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|9
1655401700000|2022-06-16 17:48:20|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|34
1655401710000|2022-06-16 17:48:30|14695.8|14691.8|14695.8|14691.8|14695.8|14691.8|14694.2|14690.2|15
1655401720000|2022-06-16 17:48:40|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|9
1655401730000|2022-06-16 17:48:50|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|48
1655401740000|2022-06-16 17:49:00|||||||||18
1655401750000|2022-06-16 17:49:10|14698.9|14694.9|14698.9|14694.9|14698.9|14694.9|14697.3|14693.3|17
1655401760000|2022-06-16 17:49:20|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|26
1655401770000|2022-06-16 17:49:30|||||||||1
1655401780000|2022-06-16 17:49:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|25
1655401790000|2022-06-16 17:49:50|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|18
1655401810000|2022-06-16 17:50:10|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|27
1655401820000|2022-06-16 17:50:20|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|4
1655401830000|2022-06-16 17:50:30|||||||||12
1655401840000|2022-06-16 17:50:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|22
1655401850000|2022-06-16 17:50:50|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|6
1655401860000|2022-06-16 17:51:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|19
1655401870000|2022-06-16 17:51:10|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|38
1655401880000|2022-06-16 17:51:20|14698.9|14694.9|14694.2|14690.2|14698.9|14694.9|14694.2|14690.2|4
1655401900000|2022-06-16 17:51:40|14697.3|14693.3|14698.9|14694.9|14698.9|14694.9|14697.3|14693.3|20
1655401910000|2022-06-16 17:51:50|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|2
1655401920000|2022-06-16 17:52:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|15
1655401930000|2022-06-16 17:52:10|14698.9|14694.9|14691.1|14687.1|14698.9|14694.9|14691.1|14687.1|89
1655401950000|2022-06-16 17:52:30|||||||||35
1655401960000|2022-06-16 17:52:40|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|31
1655401970000|2022-06-16 17:52:50|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|46
1655401980000|2022-06-16 17:53:00|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|16
1655401990000|2022-06-16 17:53:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|3
1655402000000|2022-06-16 17:53:20|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|41
1655402010000|2022-06-16 17:53:30|||||||||27
1655402020000|2022-06-16 17:53:40|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|21
1655402030000|2022-06-16 17:53:50|14697.3|14693.3|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|21
1655402040000|2022-06-16 17:54:00|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|7
1655402050000|2022-06-16 17:54:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|10
1655402060000|2022-06-16 17:54:20|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|24
1655402070000|2022-06-16 17:54:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|16
1655402080000|2022-06-16 17:54:40|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|34
1655402090000|2022-06-16 17:54:50|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|19
1655402100000|2022-06-16 17:55:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|3
1655402110000|2022-06-16 17:55:10|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|20
1655402120000|2022-06-16 17:55:20|||||||||28
1655402130000|2022-06-16 17:55:30|14687.9|14683.9|14691.1|14687.1|14691.1|14687.1|14687.9|14683.9|34
1655402140000|2022-06-16 17:55:40|||||||||34
1655402150000|2022-06-16 17:55:50|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|14692.6|14688.6|20
1655402160000|2022-06-16 17:56:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|2
1655402170000|2022-06-16 17:56:10|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|29
1655402190000|2022-06-16 17:56:30|||||||||24
1655402200000|2022-06-16 17:56:40|||||||||1
1655402220000|2022-06-16 17:57:00|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|14687.9|14683.9|23
1655402230000|2022-06-16 17:57:10|14691.1|14687.1|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|24
1655402240000|2022-06-16 17:57:20|14697.3|14693.3|14698.9|14694.9|14698.9|14694.9|14697.3|14693.3|32
1655402250000|2022-06-16 17:57:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|0
1655402260000|2022-06-16 17:57:40|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|24
1655402270000|2022-06-16 17:57:50|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|22
1655402280000|2022-06-16 17:58:00|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|7
1655402300000|2022-06-16 17:58:20|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|13
1655402310000|2022-06-16 17:58:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|46
1655402320000|2022-06-16 17:58:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|18
1655402330000|2022-06-16 17:58:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|1
1655402340000|2022-06-16 17:59:00|||||||||3
1655402350000|2022-06-16 17:59:10|||||||||8
1655402360000|2022-06-16 17:59:20|14722.3|14718.3|14714.5|14710.5|14722.3|14718.3|14712.9|14708.9|64
1655402370000|2022-06-16 17:59:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|0
1655402380000|2022-06-16 17:59:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|13
1655402390000|2022-06-16 17:59:50|||||||||2
1655402400000|2022-06-16 18:00:00|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|42
1655402410000|2022-06-16 18:00:10|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|25
1655402420000|2022-06-16 18:00:20|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|8
1655402430000|2022-06-16 18:00:30|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|37
1655402440000|2022-06-16 18:00:40|14702|14698|14703.6|14699.6|14703.6|14699.6|14702|14698|4
1655402450000|2022-06-16 18:00:50|14700.4|14696.4|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|49
1655402460000|2022-06-16 18:01:00|14692.6|14688.6|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|12
1655402470000|2022-06-16 18:01:10|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|26
1655402480000|2022-06-16 18:01:20|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|9
1655402500000|2022-06-16 18:01:40|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|17
1655402510000|2022-06-16 18:01:50|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|13
1655402520000|2022-06-16 18:02:00|||||||||10
1655402540000|2022-06-16 18:02:20|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|23
1655402550000|2022-06-16 18:02:30|||||||||2
1655402560000|2022-06-16 18:02:40|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|33
1655402580000|2022-06-16 18:03:00|14698.9|14694.9|14698.9|14694.9|14698.9|14694.9|14698.9|14694.9|3
1655402590000|2022-06-16 18:03:10|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|13
1655402600000|2022-06-16 18:03:20|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14691.1|14687.1|35
1655402610000|2022-06-16 18:03:30|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|5
1655402630000|2022-06-16 18:03:50|||||||||9
1655402650000|2022-06-16 18:04:10|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|7
1655402660000|2022-06-16 18:04:20|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|34
1655402680000|2022-06-16 18:04:40|14695.8|14691.8|14694.2|14690.2|14697.3|14693.3|14691.1|14687.1|51
1655402690000|2022-06-16 18:04:50|||||||||5
1655402700000|2022-06-16 18:05:00|||||||||1
1655402710000|2022-06-16 18:05:10|14692.6|14688.6|14691.1|14687.1|14692.6|14688.6|14691.1|14687.1|45
1655402720000|2022-06-16 18:05:20|||||||||11
1655402730000|2022-06-16 18:05:30|||||||||12
1655402740000|2022-06-16 18:05:40|14694.2|14690.2|14694.2|14690.2|14695.8|14691.8|14694.2|14690.2|65
1655402750000|2022-06-16 18:05:50|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|10
1655402760000|2022-06-16 18:06:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|19
1655402770000|2022-06-16 18:06:10|||||||||4
1655402790000|2022-06-16 18:06:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|17
1655402800000|2022-06-16 18:06:40|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|15
1655402810000|2022-06-16 18:06:50|14706.7|14702.7|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|108
1655402820000|2022-06-16 18:07:00|||||||||38
1655402830000|2022-06-16 18:07:10|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|63
1655402840000|2022-06-16 18:07:20|14712.9|14708.9|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|22
1655402850000|2022-06-16 18:07:30|||||||||14
1655402870000|2022-06-16 18:07:50|||||||||4
1655402880000|2022-06-16 18:08:00|||||||||34
1655402890000|2022-06-16 18:08:10|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|22
1655402900000|2022-06-16 18:08:20|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|17
1655402910000|2022-06-16 18:08:30|14709.8|14705.8|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|22
1655402920000|2022-06-16 18:08:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|21
1655402930000|2022-06-16 18:08:50|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|23
1655402950000|2022-06-16 18:09:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|22
1655402960000|2022-06-16 18:09:20|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|41
1655402970000|2022-06-16 18:09:30|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|34
1655402980000|2022-06-16 18:09:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|101
1655402990000|2022-06-16 18:09:50|||||||||1
1655403000000|2022-06-16 18:10:00|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|23
1655403010000|2022-06-16 18:10:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|18
1655403020000|2022-06-16 18:10:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|29
1655403030000|2022-06-16 18:10:30|||||||||6
1655403050000|2022-06-16 18:10:50|||||||||7
1655403060000|2022-06-16 18:11:00|14698.9|14694.9|14695.8|14691.8|14700.4|14696.4|14695.8|14691.8|11
1655403070000|2022-06-16 18:11:10|14694.2|14690.2|14700.4|14696.4|14700.4|14696.4|14694.2|14690.2|46
1655403080000|2022-06-16 18:11:20|||||||||8
1655403090000|2022-06-16 18:11:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|1
1655403100000|2022-06-16 18:11:40|14702|14698|14700.4|14696.4|14702|14698|14698.9|14694.9|20
1655403110000|2022-06-16 18:11:50|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|42
1655403120000|2022-06-16 18:12:00|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|54
1655403130000|2022-06-16 18:12:10|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|87
1655403140000|2022-06-16 18:12:20|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|79
1655403150000|2022-06-16 18:12:30|14700.4|14696.4|14698.9|14694.9|14700.4|14696.4|14697.3|14693.3|49
1655403160000|2022-06-16 18:12:40|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|57
1655403170000|2022-06-16 18:12:50|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|31
1655403180000|2022-06-16 18:13:00|||||||||3
1655403200000|2022-06-16 18:13:20|14698.9|14694.9|14698.9|14694.9|14700.4|14696.4|14698.9|14694.9|12
1655403210000|2022-06-16 18:13:30|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|7
1655403220000|2022-06-16 18:13:40|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|18
1655403230000|2022-06-16 18:13:50|||||||||70
1655403240000|2022-06-16 18:14:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|16
1655403250000|2022-06-16 18:14:10|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|2
1655403260000|2022-06-16 18:14:20|14709.8|14705.8|14712.9|14708.9|14714.5|14710.5|14709.8|14705.8|30
1655403290000|2022-06-16 18:14:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|36
1655403300000|2022-06-16 18:15:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|31
1655403310000|2022-06-16 18:15:10|||||||||2
1655403330000|2022-06-16 18:15:30|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|23
1655403340000|2022-06-16 18:15:40|||||||||32
1655403350000|2022-06-16 18:15:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|0
1655403370000|2022-06-16 18:16:10|||||||||3
1655403380000|2022-06-16 18:16:20|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|24
1655403400000|2022-06-16 18:16:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|15
1655403410000|2022-06-16 18:16:50|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|54
1655403420000|2022-06-16 18:17:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|76
1655403430000|2022-06-16 18:17:10|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|103
1655403440000|2022-06-16 18:17:20|||||||||29
1655403450000|2022-06-16 18:17:30|||||||||10
1655403460000|2022-06-16 18:17:40|||||||||1
1655403480000|2022-06-16 18:18:00|||||||||31
1655403500000|2022-06-16 18:18:20|||||||||1
1655403510000|2022-06-16 18:18:30|||||||||6
1655403530000|2022-06-16 18:18:50|||||||||12
1655403540000|2022-06-16 18:19:00|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|23
1655403550000|2022-06-16 18:19:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|4
1655403560000|2022-06-16 18:19:20|||||||||14
1655403570000|2022-06-16 18:19:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|43
1655403580000|2022-06-16 18:19:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|17
1655403600000|2022-06-16 18:20:00|||||||||28
1655403610000|2022-06-16 18:20:10|14720.8|14716.8|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|15
1655403620000|2022-06-16 18:20:20|||||||||11
1655403630000|2022-06-16 18:20:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|33
1655403640000|2022-06-16 18:20:40|||||||||6
1655403680000|2022-06-16 18:21:20|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|77
1655403700000|2022-06-16 18:21:40|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|6
1655403710000|2022-06-16 18:21:50|||||||||4
1655403720000|2022-06-16 18:22:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|3
1655403730000|2022-06-16 18:22:10|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|4
1655403740000|2022-06-16 18:22:20|||||||||25
1655403760000|2022-06-16 18:22:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14
1655403770000|2022-06-16 18:22:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|4
1655403800000|2022-06-16 18:23:20|||||||||14
1655403840000|2022-06-16 18:24:00|||||||||1
1655403850000|2022-06-16 18:24:10|||||||||4
1655403860000|2022-06-16 18:24:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|65
1655403870000|2022-06-16 18:24:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|3
1655403880000|2022-06-16 18:24:40|||||||||4
1655403890000|2022-06-16 18:24:50|||||||||12
1655403900000|2022-06-16 18:25:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|25
1655403910000|2022-06-16 18:25:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|33
1655403920000|2022-06-16 18:25:20|||||||||7
1655403930000|2022-06-16 18:25:30|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|27
1655403950000|2022-06-16 18:25:50|||||||||14
1655403960000|2022-06-16 18:26:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|33
1655403970000|2022-06-16 18:26:10|||||||||5
1655403980000|2022-06-16 18:26:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|33
1655403990000|2022-06-16 18:26:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|2
1655404000000|2022-06-16 18:26:40|14719.2|14715.2|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|6
1655404010000|2022-06-16 18:26:50|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|43
1655404020000|2022-06-16 18:27:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|33
1655404030000|2022-06-16 18:27:10|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|14
1655404040000|2022-06-16 18:27:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|11
1655404060000|2022-06-16 18:27:40|||||||||14
1655404070000|2022-06-16 18:27:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|24
1655404080000|2022-06-16 18:28:00|||||||||11
1655404090000|2022-06-16 18:28:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|22
1655404100000|2022-06-16 18:28:20|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|21
1655404110000|2022-06-16 18:28:30|||||||||17
1655404120000|2022-06-16 18:28:40|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|28
1655404130000|2022-06-16 18:28:50|||||||||2
1655404140000|2022-06-16 18:29:00|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|58
1655404150000|2022-06-16 18:29:10|||||||||4
1655404160000|2022-06-16 18:29:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|6
1655404170000|2022-06-16 18:29:30|14727|14723|14727|14723|14727|14723|14725.4|14721.4|4
1655404180000|2022-06-16 18:29:40|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14727|14723|51
1655404190000|2022-06-16 18:29:50|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14727|14723|20
1655404200000|2022-06-16 18:30:00|||||||||10
1655404210000|2022-06-16 18:30:10|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|18
1655404220000|2022-06-16 18:30:20|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|37
1655404230000|2022-06-16 18:30:30|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|53
1655404240000|2022-06-16 18:30:40|||||||||2
1655404250000|2022-06-16 18:30:50|||||||||25
1655404260000|2022-06-16 18:31:00|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|21
1655404270000|2022-06-16 18:31:10|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|21
1655404280000|2022-06-16 18:31:20|||||||||22
1655404290000|2022-06-16 18:31:30|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|21
1655404300000|2022-06-16 18:31:40|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|18
1655404320000|2022-06-16 18:32:00|||||||||21
1655404330000|2022-06-16 18:32:10|||||||||33
1655404350000|2022-06-16 18:32:30|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|79
1655404360000|2022-06-16 18:32:40|14737.9|14733.9|14741.1|14737.1|14742.6|14738.6|14734.8|14730.8|73
1655404370000|2022-06-16 18:32:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|38
1655404390000|2022-06-16 18:33:10|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|48
1655404400000|2022-06-16 18:33:20|14737.9|14733.9|14744.2|14740.2|14744.2|14740.2|14737.9|14733.9|52
1655404410000|2022-06-16 18:33:30|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|40
1655404420000|2022-06-16 18:33:40|||||||||35
1655404430000|2022-06-16 18:33:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|119
1655404440000|2022-06-16 18:34:00|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|55
1655404450000|2022-06-16 18:34:10|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|50
1655404460000|2022-06-16 18:34:20|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|14
1655404470000|2022-06-16 18:34:30|||||||||58
1655404480000|2022-06-16 18:34:40|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|16
1655404490000|2022-06-16 18:34:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|7
1655404500000|2022-06-16 18:35:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|10
1655404510000|2022-06-16 18:35:10|||||||||22
1655404520000|2022-06-16 18:35:20|||||||||11
1655404530000|2022-06-16 18:35:30|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14734.8|14730.8|50
1655404540000|2022-06-16 18:35:40|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|23
1655404550000|2022-06-16 18:35:50|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|5
1655404560000|2022-06-16 18:36:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|20
1655404570000|2022-06-16 18:36:10|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|40
1655404580000|2022-06-16 18:36:20|||||||||21
1655404590000|2022-06-16 18:36:30|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|72
1655404600000|2022-06-16 18:36:40|14747.3|14743.3|14759.8|14755.8|14759.8|14755.8|14747.3|14743.3|87
1655404610000|2022-06-16 18:36:50|||||||||31
1655404620000|2022-06-16 18:37:00|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|81
1655404630000|2022-06-16 18:37:10|14762.9|14758.9|14744.2|14740.2|14762.9|14758.9|14744.2|14740.2|47
1655404640000|2022-06-16 18:37:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|47
1655404650000|2022-06-16 18:37:30|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|36
1655404660000|2022-06-16 18:37:40|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|23
1655404670000|2022-06-16 18:37:50|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|11
1655404680000|2022-06-16 18:38:00|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|13
1655404690000|2022-06-16 18:38:10|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|65
1655404700000|2022-06-16 18:38:20|||||||||30
1655404710000|2022-06-16 18:38:30|||||||||15
1655404720000|2022-06-16 18:38:40|||||||||9
1655404730000|2022-06-16 18:38:50|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|58
1655404740000|2022-06-16 18:39:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|16
1655404750000|2022-06-16 18:39:10|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|26
1655404760000|2022-06-16 18:39:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|18
1655404770000|2022-06-16 18:39:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|68
1655404780000|2022-06-16 18:39:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|49
1655404790000|2022-06-16 18:39:50|14761.4|14757.4|14762.9|14758.9|14766.1|14762.1|14761.4|14757.4|70
1655404800000|2022-06-16 18:40:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|26
1655404810000|2022-06-16 18:40:10|14756.7|14752.7|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|24
1655404820000|2022-06-16 18:40:20|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|29
1655404830000|2022-06-16 18:40:30|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|84
1655404850000|2022-06-16 18:40:50|||||||||2
1655404860000|2022-06-16 18:41:00|14744.2|14740.2|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|71
1655404870000|2022-06-16 18:41:10|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|45
1655404880000|2022-06-16 18:41:20|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|59
1655404890000|2022-06-16 18:41:30|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|22
1655404900000|2022-06-16 18:41:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|21
1655404910000|2022-06-16 18:41:50|||||||||12
1655404920000|2022-06-16 18:42:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|13
1655404930000|2022-06-16 18:42:10|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|28
1655404940000|2022-06-16 18:42:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|27
1655404950000|2022-06-16 18:42:30|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|18
1655404970000|2022-06-16 18:42:50|||||||||25
1655404980000|2022-06-16 18:43:00|||||||||9
1655404990000|2022-06-16 18:43:10|||||||||13
1655405000000|2022-06-16 18:43:20|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|31
1655405010000|2022-06-16 18:43:30|||||||||13
1655405020000|2022-06-16 18:43:40|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|20
1655405030000|2022-06-16 18:43:50|||||||||13
1655405040000|2022-06-16 18:44:00|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|22
1655405050000|2022-06-16 18:44:10|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|18
1655405070000|2022-06-16 18:44:30|||||||||10
1655405080000|2022-06-16 18:44:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|42
1655405090000|2022-06-16 18:44:50|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|17
1655405100000|2022-06-16 18:45:00|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|47
1655405110000|2022-06-16 18:45:10|14733.3|14729.3|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|11
1655405120000|2022-06-16 18:45:20|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|59
1655405130000|2022-06-16 18:45:30|14728.6|14724.6|14727|14723|14728.6|14724.6|14725.4|14721.4|70
1655405140000|2022-06-16 18:45:40|14725.4|14721.4|14725.4|14721.4|14727|14723|14725.4|14721.4|26
1655405150000|2022-06-16 18:45:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|30
1655405160000|2022-06-16 18:46:00|||||||||64
1655405170000|2022-06-16 18:46:10|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|51
1655405180000|2022-06-16 18:46:20|||||||||25
1655405190000|2022-06-16 18:46:30|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|16
1655405200000|2022-06-16 18:46:40|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|16
1655405210000|2022-06-16 18:46:50|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|15
1655405220000|2022-06-16 18:47:00|||||||||10
1655405230000|2022-06-16 18:47:10|||||||||6
1655405240000|2022-06-16 18:47:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|25
1655405250000|2022-06-16 18:47:30|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|9
1655405260000|2022-06-16 18:47:40|||||||||29
1655405270000|2022-06-16 18:47:50|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|3
1655405280000|2022-06-16 18:48:00|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|5
1655405290000|2022-06-16 18:48:10|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|57
1655405300000|2022-06-16 18:48:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|3
1655405310000|2022-06-16 18:48:30|||||||||24
1655405320000|2022-06-16 18:48:40|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|32
1655405340000|2022-06-16 18:49:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|22
1655405350000|2022-06-16 18:49:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|5
1655405360000|2022-06-16 18:49:20|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|32
1655405370000|2022-06-16 18:49:30|||||||||29
1655405380000|2022-06-16 18:49:40|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|10
1655405390000|2022-06-16 18:49:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|13
1655405400000|2022-06-16 18:50:00|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|7
1655405410000|2022-06-16 18:50:10|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14733.3|14729.3|12
1655405420000|2022-06-16 18:50:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|30
1655405430000|2022-06-16 18:50:30|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|31
1655405440000|2022-06-16 18:50:40|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|30
1655405450000|2022-06-16 18:50:50|||||||||24
1655405460000|2022-06-16 18:51:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|52
1655405470000|2022-06-16 18:51:10|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|10
1655405480000|2022-06-16 18:51:20|||||||||12
1655405490000|2022-06-16 18:51:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|18
1655405500000|2022-06-16 18:51:40|||||||||60
1655405520000|2022-06-16 18:52:00|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|81
1655405530000|2022-06-16 18:52:10|||||||||1
1655405540000|2022-06-16 18:52:20|||||||||1
1655405550000|2022-06-16 18:52:30|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|53
1655405570000|2022-06-16 18:52:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|3
1655405580000|2022-06-16 18:53:00|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|60
1655405590000|2022-06-16 18:53:10|||||||||18
1655405600000|2022-06-16 18:53:20|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|72
1655405610000|2022-06-16 18:53:30|14741.1|14737.1|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|20
1655405630000|2022-06-16 18:53:50|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|17
1655405640000|2022-06-16 18:54:00|||||||||62
1655405650000|2022-06-16 18:54:10|||||||||2
1655405660000|2022-06-16 18:54:20|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|49
1655405690000|2022-06-16 18:54:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|57
1655405700000|2022-06-16 18:55:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|49
1655405710000|2022-06-16 18:55:10|||||||||21
1655405720000|2022-06-16 18:55:20|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|21
1655405730000|2022-06-16 18:55:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|50
1655405740000|2022-06-16 18:55:40|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|25
1655405750000|2022-06-16 18:55:50|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|71
1655405760000|2022-06-16 18:56:00|14737.9|14733.9|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|20
1655405770000|2022-06-16 18:56:10|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|22
1655405780000|2022-06-16 18:56:20|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|17
1655405790000|2022-06-16 18:56:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|60
1655405800000|2022-06-16 18:56:40|||||||||5
1655405810000|2022-06-16 18:56:50|||||||||8
1655405820000|2022-06-16 18:57:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|20
1655405840000|2022-06-16 18:57:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|33
1655405850000|2022-06-16 18:57:30|||||||||22
1655405860000|2022-06-16 18:57:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|92
1655405870000|2022-06-16 18:57:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|34
1655405880000|2022-06-16 18:58:00|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|65
1655405890000|2022-06-16 18:58:10|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|52
1655405900000|2022-06-16 18:58:20|14747.3|14743.3|14748.9|14744.9|14748.9|14744.9|14747.3|14743.3|32
1655405910000|2022-06-16 18:58:30|14747.3|14743.3|14742.6|14738.6|14750.4|14746.4|14742.6|14738.6|109
1655405920000|2022-06-16 18:58:40|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|41
1655405940000|2022-06-16 18:59:00|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|68
1655405950000|2022-06-16 18:59:10|||||||||46
1655405960000|2022-06-16 18:59:20|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|61
1655405970000|2022-06-16 18:59:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|249
1655405980000|2022-06-16 18:59:40|14753.6|14749.6|14758.3|14754.3|14758.3|14754.3|14753.6|14749.6|374
1655405990000|2022-06-16 18:59:50|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|285
1655406000000|2022-06-16 19:00:00|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|209
1655406010000|2022-06-16 19:00:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|71
1655406020000|2022-06-16 19:00:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|26
1655406030000|2022-06-16 19:00:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|30
1655406040000|2022-06-16 19:00:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|35
1655406050000|2022-06-16 19:00:50|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|66
1655406060000|2022-06-16 19:01:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14
1655406070000|2022-06-16 19:01:10|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|25
1655406080000|2022-06-16 19:01:20|||||||||4
1655406100000|2022-06-16 19:01:40|||||||||47
1655406110000|2022-06-16 19:01:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|6
1655406130000|2022-06-16 19:02:10|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|21
1655406140000|2022-06-16 19:02:20|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|6
1655406150000|2022-06-16 19:02:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|78
1655406170000|2022-06-16 19:02:50|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|61
1655406180000|2022-06-16 19:03:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|16
1655406200000|2022-06-16 19:03:20|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|54
1655406210000|2022-06-16 19:03:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|20
1655406220000|2022-06-16 19:03:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|13
1655406230000|2022-06-16 19:03:50|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|36
1655406240000|2022-06-16 19:04:00|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|51
1655406250000|2022-06-16 19:04:10|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|12
1655406260000|2022-06-16 19:04:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|60
1655406270000|2022-06-16 19:04:30|||||||||7
1655406280000|2022-06-16 19:04:40|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|46
1655406290000|2022-06-16 19:04:50|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|45
1655406300000|2022-06-16 19:05:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|36
1655406310000|2022-06-16 19:05:10|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|30
1655406320000|2022-06-16 19:05:20|14781.7|14777.7|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|22
1655406330000|2022-06-16 19:05:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|14
1655406340000|2022-06-16 19:05:40|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|15
1655406350000|2022-06-16 19:05:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|39
1655406360000|2022-06-16 19:06:00|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|39
1655406370000|2022-06-16 19:06:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|13
1655406380000|2022-06-16 19:06:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|41
1655406390000|2022-06-16 19:06:30|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|43
1655406400000|2022-06-16 19:06:40|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|20
1655406410000|2022-06-16 19:06:50|||||||||22
1655406420000|2022-06-16 19:07:00|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|33
1655406430000|2022-06-16 19:07:10|||||||||18
1655406440000|2022-06-16 19:07:20|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|39
1655406450000|2022-06-16 19:07:30|||||||||2
1655406460000|2022-06-16 19:07:40|||||||||13
1655406470000|2022-06-16 19:07:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|66
1655406480000|2022-06-16 19:08:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|25
1655406490000|2022-06-16 19:08:10|||||||||17
1655406500000|2022-06-16 19:08:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|48
1655406510000|2022-06-16 19:08:30|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14787.9|14783.9|8
1655406520000|2022-06-16 19:08:40|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|44
1655406530000|2022-06-16 19:08:50|||||||||28
1655406540000|2022-06-16 19:09:00|14784.8|14780.8|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|31
1655406550000|2022-06-16 19:09:10|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|17
1655406560000|2022-06-16 19:09:20|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|54
1655406570000|2022-06-16 19:09:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|51
1655406580000|2022-06-16 19:09:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|60
1655406590000|2022-06-16 19:09:50|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|56
1655406600000|2022-06-16 19:10:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|36
1655406610000|2022-06-16 19:10:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|47
1655406620000|2022-06-16 19:10:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|83
1655406630000|2022-06-16 19:10:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|10
1655406640000|2022-06-16 19:10:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|25
1655406650000|2022-06-16 19:10:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|32
1655406660000|2022-06-16 19:11:00|14791.1|14787.1|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|69
1655406670000|2022-06-16 19:11:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|40
1655406680000|2022-06-16 19:11:20|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|19
1655406690000|2022-06-16 19:11:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|15
1655406700000|2022-06-16 19:11:40|||||||||46
1655406710000|2022-06-16 19:11:50|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|12
1655406720000|2022-06-16 19:12:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|32
1655406730000|2022-06-16 19:12:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|13
1655406740000|2022-06-16 19:12:20|||||||||14
1655406750000|2022-06-16 19:12:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|24
1655406760000|2022-06-16 19:12:40|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|82
1655406770000|2022-06-16 19:12:50|||||||||17
1655406780000|2022-06-16 19:13:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|37
1655406790000|2022-06-16 19:13:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|29
1655406800000|2022-06-16 19:13:20|||||||||23
1655406810000|2022-06-16 19:13:30|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|30
1655406820000|2022-06-16 19:13:40|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|24
1655406830000|2022-06-16 19:13:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|11
1655406840000|2022-06-16 19:14:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|71
1655406850000|2022-06-16 19:14:10|||||||||12
1655406870000|2022-06-16 19:14:30|||||||||43
1655406880000|2022-06-16 19:14:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|45
1655406890000|2022-06-16 19:14:50|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|22
1655406900000|2022-06-16 19:15:00|14802|14798|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|23
1655406910000|2022-06-16 19:15:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|8
1655406920000|2022-06-16 19:15:20|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|23
1655406930000|2022-06-16 19:15:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|25
1655406940000|2022-06-16 19:15:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|61
1655406950000|2022-06-16 19:15:50|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|22
1655406960000|2022-06-16 19:16:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|23
1655406970000|2022-06-16 19:16:10|||||||||21
1655406980000|2022-06-16 19:16:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|38
1655406990000|2022-06-16 19:16:30|||||||||11
1655407000000|2022-06-16 19:16:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|50
1655407010000|2022-06-16 19:16:50|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|56
1655407020000|2022-06-16 19:17:00|14816.1|14812.1|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|31
1655407030000|2022-06-16 19:17:10|14822.3|14818.3|14825.4|14821.4|14828.6|14824.6|14820.8|14816.8|40
1655407040000|2022-06-16 19:17:20|14827|14823|14822.3|14818.3|14827|14823|14822.3|14818.3|15
1655407050000|2022-06-16 19:17:30|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14816.1|14812.1|51
1655407060000|2022-06-16 19:17:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|37
1655407080000|2022-06-16 19:18:00|14816.1|14812.1|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|69
1655407090000|2022-06-16 19:18:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|11
1655407100000|2022-06-16 19:18:20|||||||||59
1655407110000|2022-06-16 19:18:30|||||||||1
1655407120000|2022-06-16 19:18:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|95
1655407130000|2022-06-16 19:18:50|||||||||22
1655407140000|2022-06-16 19:19:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|13
1655407150000|2022-06-16 19:19:10|||||||||25
1655407160000|2022-06-16 19:19:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|23
1655407170000|2022-06-16 19:19:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|11
1655407180000|2022-06-16 19:19:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|35
1655407190000|2022-06-16 19:19:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|21
1655407200000|2022-06-16 19:20:00|||||||||5
1655407210000|2022-06-16 19:20:10|14828.6|14824.6|14819.2|14815.2|14828.6|14824.6|14819.2|14815.2|41
1655407220000|2022-06-16 19:20:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|46
1655407230000|2022-06-16 19:20:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|45
1655407240000|2022-06-16 19:20:40|||||||||3
1655407250000|2022-06-16 19:20:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|23
1655407260000|2022-06-16 19:21:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|23
1655407270000|2022-06-16 19:21:10|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|28
1655407280000|2022-06-16 19:21:20|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|11
1655407290000|2022-06-16 19:21:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|30
1655407300000|2022-06-16 19:21:40|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14819.2|14815.2|35
1655407310000|2022-06-16 19:21:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|8
1655407320000|2022-06-16 19:22:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|44
1655407330000|2022-06-16 19:22:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|19
1655407340000|2022-06-16 19:22:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655407350000|2022-06-16 19:22:30|||||||||31
1655407360000|2022-06-16 19:22:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|23
1655407370000|2022-06-16 19:22:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1655407380000|2022-06-16 19:23:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|95
1655407400000|2022-06-16 19:23:20|14823.9|14819.9|14825.4|14821.4|14827|14823|14823.9|14819.9|20
1655407410000|2022-06-16 19:23:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|12
1655407420000|2022-06-16 19:23:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|13
1655407430000|2022-06-16 19:23:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|30
1655407440000|2022-06-16 19:24:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|11
1655407450000|2022-06-16 19:24:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|89
1655407460000|2022-06-16 19:24:20|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|14
1655407470000|2022-06-16 19:24:30|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|59
1655407480000|2022-06-16 19:24:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|38
1655407490000|2022-06-16 19:24:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|6
1655407500000|2022-06-16 19:25:00|||||||||11
1655407510000|2022-06-16 19:25:10|||||||||12
1655407520000|2022-06-16 19:25:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|36
1655407530000|2022-06-16 19:25:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|5
1655407540000|2022-06-16 19:25:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|14
1655407550000|2022-06-16 19:25:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|21
1655407560000|2022-06-16 19:26:00|||||||||1
1655407570000|2022-06-16 19:26:10|||||||||6
1655407590000|2022-06-16 19:26:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|19
1655407600000|2022-06-16 19:26:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|6
1655407610000|2022-06-16 19:26:50|||||||||1
1655407620000|2022-06-16 19:27:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|36
1655407630000|2022-06-16 19:27:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|18
1655407640000|2022-06-16 19:27:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|8
1655407650000|2022-06-16 19:27:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|16
1655407680000|2022-06-16 19:28:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14
1655407690000|2022-06-16 19:28:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|35
1655407700000|2022-06-16 19:28:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|30
1655407710000|2022-06-16 19:28:30|||||||||40
1655407720000|2022-06-16 19:28:40|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|15
1655407730000|2022-06-16 19:28:50|||||||||12
1655407740000|2022-06-16 19:29:00|||||||||11
1655407760000|2022-06-16 19:29:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|18
1655407780000|2022-06-16 19:29:40|||||||||35
1655407790000|2022-06-16 19:29:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|8
1655407800000|2022-06-16 19:30:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|19
1655407810000|2022-06-16 19:30:10|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|68
1655407830000|2022-06-16 19:30:30|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|26
1655407840000|2022-06-16 19:30:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|43
1655407850000|2022-06-16 19:30:50|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|37
1655407860000|2022-06-16 19:31:00|||||||||5
1655407870000|2022-06-16 19:31:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|29
1655407880000|2022-06-16 19:31:20|||||||||20
1655407890000|2022-06-16 19:31:30|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|54
1655407900000|2022-06-16 19:31:40|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|49
1655407910000|2022-06-16 19:31:50|14845.8|14841.8|14848.9|14844.9|14850.4|14846.4|14845.8|14841.8|83
1655407920000|2022-06-16 19:32:00|14847.3|14843.3|14859.8|14855.8|14859.8|14855.8|14847.3|14843.3|155
1655407930000|2022-06-16 19:32:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|8
1655407940000|2022-06-16 19:32:20|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|37
1655407950000|2022-06-16 19:32:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|91
1655407960000|2022-06-16 19:32:40|||||||||27
1655407970000|2022-06-16 19:32:50|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|14
1655407980000|2022-06-16 19:33:00|||||||||9
1655407990000|2022-06-16 19:33:10|14864.5|14860.5|14859.8|14855.8|14864.5|14860.5|14859.8|14855.8|42
1655408000000|2022-06-16 19:33:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|11
1655408010000|2022-06-16 19:33:30|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|15
1655408020000|2022-06-16 19:33:40|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|32
1655408030000|2022-06-16 19:33:50|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|55
1655408040000|2022-06-16 19:34:00|14866.1|14862.1|14875.4|14871.4|14875.4|14871.4|14866.1|14862.1|40
1655408050000|2022-06-16 19:34:10|14878.6|14874.6|14884.8|14880.8|14884.8|14880.8|14878.6|14874.6|38
1655408060000|2022-06-16 19:34:20|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|56
1655408070000|2022-06-16 19:34:30|14886.4|14882.4|14891.1|14887.1|14894.2|14890.2|14886.4|14882.4|205
1655408080000|2022-06-16 19:34:40|14892.6|14888.6|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|22
1655408090000|2022-06-16 19:34:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|39
1655408100000|2022-06-16 19:35:00|14881.7|14877.7|14872.3|14868.3|14881.7|14877.7|14872.3|14868.3|21
1655408110000|2022-06-16 19:35:10|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14866.1|14862.1|81
1655408120000|2022-06-16 19:35:20|14878.6|14874.6|14887.9|14883.9|14887.9|14883.9|14878.6|14874.6|84
1655408130000|2022-06-16 19:35:30|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|43
1655408140000|2022-06-16 19:35:40|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|35
1655408150000|2022-06-16 19:35:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|23
1655408160000|2022-06-16 19:36:00|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|76
1655408170000|2022-06-16 19:36:10|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|52
1655408180000|2022-06-16 19:36:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|76
1655408190000|2022-06-16 19:36:30|14897.3|14893.3|14906.7|14902.7|14906.7|14902.7|14897.3|14893.3|56
1655408200000|2022-06-16 19:36:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|52
1655408210000|2022-06-16 19:36:50|||||||||8
1655408220000|2022-06-16 19:37:00|14905.1|14901.1|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|51
1655408230000|2022-06-16 19:37:10|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|9
1655408240000|2022-06-16 19:37:20|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|33
1655408250000|2022-06-16 19:37:30|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|11
1655408260000|2022-06-16 19:37:40|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|73
1655408270000|2022-06-16 19:37:50|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|44
1655408280000|2022-06-16 19:38:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|55
1655408290000|2022-06-16 19:38:10|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|112
1655408300000|2022-06-16 19:38:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|60
1655408310000|2022-06-16 19:38:30|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|51
1655408320000|2022-06-16 19:38:40|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|25
1655408330000|2022-06-16 19:38:50|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|41
1655408340000|2022-06-16 19:39:00|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|35
1655408350000|2022-06-16 19:39:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|16
1655408360000|2022-06-16 19:39:20|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|37
1655408370000|2022-06-16 19:39:30|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|38
1655408380000|2022-06-16 19:39:40|14875.4|14871.4|14875.4|14871.4|14877|14873|14875.4|14871.4|32
1655408390000|2022-06-16 19:39:50|14878.6|14874.6|14881.7|14877.7|14883.3|14879.3|14878.6|14874.6|16
1655408400000|2022-06-16 19:40:00|14883.3|14879.3|14881.7|14877.7|14887.9|14883.9|14881.7|14877.7|39
1655408410000|2022-06-16 19:40:10|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|69
1655408420000|2022-06-16 19:40:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|10
1655408430000|2022-06-16 19:40:30|14873.9|14869.9|14878.6|14874.6|14878.6|14874.6|14872.3|14868.3|41
1655408440000|2022-06-16 19:40:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|10
1655408450000|2022-06-16 19:40:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|33
1655408460000|2022-06-16 19:41:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|18
1655408470000|2022-06-16 19:41:10|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|55
1655408480000|2022-06-16 19:41:20|14870.8|14866.8|14875.4|14871.4|14878.6|14874.6|14870.8|14866.8|48
1655408490000|2022-06-16 19:41:30|||||||||6
1655408500000|2022-06-16 19:41:40|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|37
1655408510000|2022-06-16 19:41:50|14872.3|14868.3|14881.7|14877.7|14881.7|14877.7|14872.3|14868.3|92
1655408520000|2022-06-16 19:42:00|14883.3|14879.3|14887.9|14883.9|14887.9|14883.9|14883.3|14879.3|22
1655408530000|2022-06-16 19:42:10|14891.1|14887.1|14884.8|14880.8|14891.1|14887.1|14884.8|14880.8|42
1655408540000|2022-06-16 19:42:20|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|38
1655408550000|2022-06-16 19:42:30|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|41
1655408560000|2022-06-16 19:42:40|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|15
1655408570000|2022-06-16 19:42:50|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|25
1655408580000|2022-06-16 19:43:00|||||||||30
1655408590000|2022-06-16 19:43:10|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|36
1655408600000|2022-06-16 19:43:20|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|81
1655408610000|2022-06-16 19:43:30|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|22
1655408620000|2022-06-16 19:43:40|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|42
1655408630000|2022-06-16 19:43:50|14889.5|14885.5|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|36
1655408650000|2022-06-16 19:44:10|14892.6|14888.6|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|36
1655408670000|2022-06-16 19:44:30|||||||||5
1655408680000|2022-06-16 19:44:40|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|14884.8|14880.8|11
1655408690000|2022-06-16 19:44:50|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|23
1655408700000|2022-06-16 19:45:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|20
1655408710000|2022-06-16 19:45:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|44
1655408720000|2022-06-16 19:45:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|50
1655408730000|2022-06-16 19:45:30|14898.9|14894.9|14891.1|14887.1|14898.9|14894.9|14891.1|14887.1|17
1655408740000|2022-06-16 19:45:40|14894.2|14890.2|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|55
1655408750000|2022-06-16 19:45:50|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|15
1655408760000|2022-06-16 19:46:00|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|12
1655408770000|2022-06-16 19:46:10|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|27
1655408780000|2022-06-16 19:46:20|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|24
1655408790000|2022-06-16 19:46:30|14902|14898|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|18
1655408800000|2022-06-16 19:46:40|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|24
1655408810000|2022-06-16 19:46:50|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|18
1655408820000|2022-06-16 19:47:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|0
1655408830000|2022-06-16 19:47:10|14898.9|14894.9|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|18
1655408840000|2022-06-16 19:47:20|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|7
1655408850000|2022-06-16 19:47:30|14892.6|14888.6|14900.4|14896.4|14900.4|14896.4|14892.6|14888.6|48
1655408860000|2022-06-16 19:47:40|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|42
1655408870000|2022-06-16 19:47:50|||||||||21
1655408880000|2022-06-16 19:48:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|35
1655408890000|2022-06-16 19:48:10|14909.8|14905.8|14905.1|14901.1|14909.8|14905.8|14905.1|14901.1|30
1655408900000|2022-06-16 19:48:20|14903.6|14899.6|14912.9|14908.9|14912.9|14908.9|14903.6|14899.6|27
1655408910000|2022-06-16 19:48:30|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|52
1655408920000|2022-06-16 19:48:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|6
1655408930000|2022-06-16 19:48:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|37
1655408940000|2022-06-16 19:49:00|14911.4|14907.4|14908.3|14904.3|14911.4|14907.4|14906.7|14902.7|68
1655408950000|2022-06-16 19:49:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|18
1655408960000|2022-06-16 19:49:20|14908.3|14904.3|14903.6|14899.6|14908.3|14904.3|14903.6|14899.6|9
1655408970000|2022-06-16 19:49:30|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|26
1655408980000|2022-06-16 19:49:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|5
1655408990000|2022-06-16 19:49:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|22
1655409000000|2022-06-16 19:50:00|||||||||4
1655409070000|2022-06-16 19:51:10|14906.7|14902.7|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|260
1655409080000|2022-06-16 19:51:20|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|27
1655409090000|2022-06-16 19:51:30|||||||||16
1655409100000|2022-06-16 19:51:40|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|28
1655409110000|2022-06-16 19:51:50|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|88
1655409120000|2022-06-16 19:52:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|1
1655409130000|2022-06-16 19:52:10|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|4
1655409140000|2022-06-16 19:52:20|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|14
1655409150000|2022-06-16 19:52:30|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|3
1655409160000|2022-06-16 19:52:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|13
1655409170000|2022-06-16 19:52:50|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|25
1655409180000|2022-06-16 19:53:00|||||||||11
1655409190000|2022-06-16 19:53:10|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|7
1655409200000|2022-06-16 19:53:20|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|16
1655409210000|2022-06-16 19:53:30|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|50
1655409220000|2022-06-16 19:53:40|14902|14898|14902|14898|14903.6|14899.6|14900.4|14896.4|22
1655409230000|2022-06-16 19:53:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|4
1655409240000|2022-06-16 19:54:00|14902|14898|14902|14898|14903.6|14899.6|14902|14898|27
1655409250000|2022-06-16 19:54:10|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|29
1655409260000|2022-06-16 19:54:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|13
1655409270000|2022-06-16 19:54:30|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|179
1655409280000|2022-06-16 19:54:40|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|71
1655409290000|2022-06-16 19:54:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|11
1655409300000|2022-06-16 19:55:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|82
1655409310000|2022-06-16 19:55:10|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|34
1655409320000|2022-06-16 19:55:20|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|21
1655409330000|2022-06-16 19:55:30|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|75
1655409340000|2022-06-16 19:55:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|84
1655409350000|2022-06-16 19:55:50|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|92
1655409360000|2022-06-16 19:56:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14
1655409370000|2022-06-16 19:56:10|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|26
1655409380000|2022-06-16 19:56:20|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|25
1655409390000|2022-06-16 19:56:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|67
1655409400000|2022-06-16 19:56:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|56
1655409410000|2022-06-16 19:56:50|||||||||14
1655409420000|2022-06-16 19:57:00|14909.8|14905.8|14914.5|14910.5|14916.1|14912.1|14906.7|14902.7|93
1655409430000|2022-06-16 19:57:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|50
1655409440000|2022-06-16 19:57:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|44
1655409450000|2022-06-16 19:57:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|88
1655409460000|2022-06-16 19:57:40|14911.4|14907.4|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|52
1655409470000|2022-06-16 19:57:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|38
1655409480000|2022-06-16 19:58:00|14909.8|14905.8|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|97
1655409490000|2022-06-16 19:58:10|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|78
1655409500000|2022-06-16 19:58:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14911.4|14907.4|45
1655409510000|2022-06-16 19:58:30|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|103
1655409520000|2022-06-16 19:58:40|14909.8|14905.8|14903.6|14899.6|14912.9|14908.9|14903.6|14899.6|114
1655409530000|2022-06-16 19:58:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|123
1655409540000|2022-06-16 19:59:00|14903.6|14899.6|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|79
1655409550000|2022-06-16 19:59:10|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|12
1655409560000|2022-06-16 19:59:20|14909.8|14905.8|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|80
1655409570000|2022-06-16 19:59:30|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|63
1655409580000|2022-06-16 19:59:40|14922.3|14918.3|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|148
1655409590000|2022-06-16 19:59:50|14923.9|14919.9|14931.7|14927.7|14934.8|14930.8|14923.9|14919.9|254
1655409600000|2022-06-16 20:00:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|208
1655409610000|2022-06-16 20:00:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|74
1655409620000|2022-06-16 20:00:20|14934.8|14930.8|14925.4|14921.4|14934.8|14930.8|14923.9|14919.9|190
1655409630000|2022-06-16 20:00:30|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|32
1655409640000|2022-06-16 20:00:40|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|105
1655409650000|2022-06-16 20:00:50|14928.6|14924.6|14934.8|14930.8|14937.9|14933.9|14928.6|14924.6|88
1655409660000|2022-06-16 20:01:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|122
1655409670000|2022-06-16 20:01:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|44
1655409680000|2022-06-16 20:01:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|21
1655409690000|2022-06-16 20:01:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|53
1655409700000|2022-06-16 20:01:40|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|51
1655409710000|2022-06-16 20:01:50|14928.6|14924.6|14923.9|14919.9|14930.1|14926.1|14919.2|14915.2|89
1655409720000|2022-06-16 20:02:00|14925.4|14921.4|14927|14923|14928.6|14924.6|14922.3|14918.3|92
1655409730000|2022-06-16 20:02:10|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|33
1655409740000|2022-06-16 20:02:20|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|79
1655409750000|2022-06-16 20:02:30|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|83
1655409760000|2022-06-16 20:02:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|73
1655409770000|2022-06-16 20:02:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|57
1655409780000|2022-06-16 20:03:00|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|53
1655409790000|2022-06-16 20:03:10|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|99
1655409800000|2022-06-16 20:03:20|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|27
1655409810000|2022-06-16 20:03:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|45
1655409820000|2022-06-16 20:03:40|||||||||35
1655409830000|2022-06-16 20:03:50|||||||||22
1655409840000|2022-06-16 20:04:00|14928.6|14924.6|14931.7|14927.7|14933.3|14929.3|14928.6|14924.6|51
1655409850000|2022-06-16 20:04:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|44
1655409860000|2022-06-16 20:04:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|16
1655409870000|2022-06-16 20:04:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|27
1655409880000|2022-06-16 20:04:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|11
1655409890000|2022-06-16 20:04:50|||||||||12
1655409900000|2022-06-16 20:05:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|24
1655409910000|2022-06-16 20:05:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|41
1655409920000|2022-06-16 20:05:20|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|58
1655409930000|2022-06-16 20:05:30|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14933.3|14929.3|46
1655409940000|2022-06-16 20:05:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|37
1655409950000|2022-06-16 20:05:50|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|280
1655409960000|2022-06-16 20:06:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14952|14948|80
1655409970000|2022-06-16 20:06:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|24
1655409980000|2022-06-16 20:06:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|45
1655409990000|2022-06-16 20:06:30|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|41
1655410000000|2022-06-16 20:06:40|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|91
1655410010000|2022-06-16 20:06:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|45
1655410020000|2022-06-16 20:07:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|66
1655410030000|2022-06-16 20:07:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|26
1655410040000|2022-06-16 20:07:20|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|90
1655410050000|2022-06-16 20:07:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|73
1655410060000|2022-06-16 20:07:40|||||||||42
1655410070000|2022-06-16 20:07:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|45
1655410080000|2022-06-16 20:08:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|21
1655410090000|2022-06-16 20:08:10|||||||||12
1655410100000|2022-06-16 20:08:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|9
1655410110000|2022-06-16 20:08:30|||||||||29
1655410120000|2022-06-16 20:08:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|23
1655410130000|2022-06-16 20:08:50|||||||||36
1655410140000|2022-06-16 20:09:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|28
1655410150000|2022-06-16 20:09:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|92
1655410160000|2022-06-16 20:09:20|||||||||31
1655410170000|2022-06-16 20:09:30|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|72
1655410180000|2022-06-16 20:09:40|||||||||20
1655410190000|2022-06-16 20:09:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|18
1655410200000|2022-06-16 20:10:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|28
1655410210000|2022-06-16 20:10:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1655410220000|2022-06-16 20:10:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|31
1655410230000|2022-06-16 20:10:30|14955.1|14951.1|14958.3|14954.3|14959.8|14955.8|14955.1|14951.1|22
1655410240000|2022-06-16 20:10:40|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|80
1655410250000|2022-06-16 20:10:50|||||||||9
1655410260000|2022-06-16 20:11:00|14962.9|14958.9|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|28
1655410270000|2022-06-16 20:11:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|51
1655410280000|2022-06-16 20:11:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|40
1655410290000|2022-06-16 20:11:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|26
1655410300000|2022-06-16 20:11:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|24
1655410310000|2022-06-16 20:11:50|||||||||13
1655410320000|2022-06-16 20:12:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|96
1655410330000|2022-06-16 20:12:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1655410340000|2022-06-16 20:12:20|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|16
1655410350000|2022-06-16 20:12:30|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|46
1655410360000|2022-06-16 20:12:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|19
1655410370000|2022-06-16 20:12:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|50
1655410380000|2022-06-16 20:13:00|14942.6|14938.6|14947.3|14943.3|14948.9|14944.9|14942.6|14938.6|68
1655410390000|2022-06-16 20:13:10|||||||||19
1655410400000|2022-06-16 20:13:20|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|34
1655410410000|2022-06-16 20:13:30|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|21
1655410420000|2022-06-16 20:13:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|25
1655410430000|2022-06-16 20:13:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|54
1655410440000|2022-06-16 20:14:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|27
1655410450000|2022-06-16 20:14:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|98
1655410460000|2022-06-16 20:14:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|41
1655410470000|2022-06-16 20:14:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|18
1655410480000|2022-06-16 20:14:40|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|83
1655410490000|2022-06-16 20:14:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|24
1655410500000|2022-06-16 20:15:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|47
1655410510000|2022-06-16 20:15:10|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|67
1655410520000|2022-06-16 20:15:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1655410530000|2022-06-16 20:15:30|||||||||26
1655410540000|2022-06-16 20:15:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|26
1655410550000|2022-06-16 20:15:50|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655410560000|2022-06-16 20:16:00|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|33
1655410570000|2022-06-16 20:16:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|16
1655410580000|2022-06-16 20:16:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|11
1655410590000|2022-06-16 20:16:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1655410600000|2022-06-16 20:16:40|||||||||9
1655410610000|2022-06-16 20:16:50|||||||||24
1655410620000|2022-06-16 20:17:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|41
1655410630000|2022-06-16 20:17:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|15
1655410640000|2022-06-16 20:17:20|||||||||9
1655410650000|2022-06-16 20:17:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|69
1655410660000|2022-06-16 20:17:40|||||||||12
1655410670000|2022-06-16 20:17:50|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|52
1655410680000|2022-06-16 20:18:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|41
1655410690000|2022-06-16 20:18:10|14941.1|14937.1|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|58
1655410700000|2022-06-16 20:18:20|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|74
1655410710000|2022-06-16 20:18:30|||||||||11
1655410720000|2022-06-16 20:18:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|25
1655410730000|2022-06-16 20:18:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|16
1655410740000|2022-06-16 20:19:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|26
1655410750000|2022-06-16 20:19:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|60
1655410760000|2022-06-16 20:19:20|||||||||11
1655410770000|2022-06-16 20:19:30|||||||||28
1655410780000|2022-06-16 20:19:40|||||||||10
1655410790000|2022-06-16 20:19:50|||||||||10
1655410800000|2022-06-16 20:20:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|16
1655410810000|2022-06-16 20:20:10|||||||||33
1655410820000|2022-06-16 20:20:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|63
1655410830000|2022-06-16 20:20:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|23
1655410840000|2022-06-16 20:20:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|45
1655410850000|2022-06-16 20:20:50|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|59
1655410860000|2022-06-16 20:21:00|||||||||13
1655410870000|2022-06-16 20:21:10|||||||||15
1655410880000|2022-06-16 20:21:20|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|81
1655410890000|2022-06-16 20:21:30|||||||||33
1655410900000|2022-06-16 20:21:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|23
1655410910000|2022-06-16 20:21:50|||||||||11
1655410920000|2022-06-16 20:22:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|25
1655410930000|2022-06-16 20:22:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|9
1655410940000|2022-06-16 20:22:20|||||||||25
1655410950000|2022-06-16 20:22:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|42
1655410960000|2022-06-16 20:22:40|||||||||40
1655410970000|2022-06-16 20:22:50|14977|14973|14975.4|14971.4|14977|14973|14973.9|14969.9|25
1655410980000|2022-06-16 20:23:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|17
1655410990000|2022-06-16 20:23:10|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|32
1655411000000|2022-06-16 20:23:20|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|30
1655411010000|2022-06-16 20:23:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|2
1655411020000|2022-06-16 20:23:40|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|21
1655411030000|2022-06-16 20:23:50|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|1
1655411040000|2022-06-16 20:24:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|20
1655411050000|2022-06-16 20:24:10|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|12
1655411060000|2022-06-16 20:24:20|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|47
1655411070000|2022-06-16 20:24:30|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14980.1|14976.1|19
1655411080000|2022-06-16 20:24:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14977|14973|51
1655411090000|2022-06-16 20:24:50|14984.8|14980.8|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|43
1655411100000|2022-06-16 20:25:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|21
1655411110000|2022-06-16 20:25:10|||||||||50
1655411120000|2022-06-16 20:25:20|14991.1|14987.1|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|80
1655411130000|2022-06-16 20:25:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|7
1655411140000|2022-06-16 20:25:40|14994.2|14990.2|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|40
1655411150000|2022-06-16 20:25:50|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|71
1655411160000|2022-06-16 20:26:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|36
1655411170000|2022-06-16 20:26:10|15003.6|14999.6|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|64
1655411180000|2022-06-16 20:26:20|||||||||28
1655411190000|2022-06-16 20:26:30|||||||||60
1655411200000|2022-06-16 20:26:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|31
1655411210000|2022-06-16 20:26:50|14997.3|14993.3|14998.9|14994.9|15000.4|14996.4|14995.8|14991.8|33
1655411220000|2022-06-16 20:27:00|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|48
1655411230000|2022-06-16 20:27:10|||||||||12
1655411240000|2022-06-16 20:27:20|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|95
1655411250000|2022-06-16 20:27:30|15008.3|15004.3|15003.6|14999.6|15008.3|15004.3|15003.6|14999.6|43
1655411260000|2022-06-16 20:27:40|||||||||24
1655411270000|2022-06-16 20:27:50|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|65
1655411280000|2022-06-16 20:28:00|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|34
1655411290000|2022-06-16 20:28:10|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|54
1655411300000|2022-06-16 20:28:20|||||||||16
1655411310000|2022-06-16 20:28:30|||||||||16
1655411320000|2022-06-16 20:28:40|15008.3|15004.3|15003.6|14999.6|15008.3|15004.3|15003.6|14999.6|50
1655411330000|2022-06-16 20:28:50|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|41
1655411340000|2022-06-16 20:29:00|15000.4|14996.4|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|30
1655411350000|2022-06-16 20:29:10|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|20
1655411360000|2022-06-16 20:29:20|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|29
1655411370000|2022-06-16 20:29:30|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|82
1655411380000|2022-06-16 20:29:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|48
1655411390000|2022-06-16 20:29:50|15011.4|15007.4|15014.5|15010.5|15014.5|15010.5|15011.4|15007.4|55
1655411400000|2022-06-16 20:30:00|15016.1|15012.1|15011.4|15007.4|15016.1|15012.1|15009.8|15005.8|83
1655411410000|2022-06-16 20:30:10|15009.8|15005.8|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|37
1655411420000|2022-06-16 20:30:20|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|52
1655411430000|2022-06-16 20:30:30|15019.2|15015.2|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|89
1655411440000|2022-06-16 20:30:40|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|33
1655411450000|2022-06-16 20:30:50|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|34
1655411460000|2022-06-16 20:31:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|49
1655411470000|2022-06-16 20:31:10|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|42
1655411480000|2022-06-16 20:31:20|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|28
1655411490000|2022-06-16 20:31:30|15041.1|15037.1|15042.6|15038.6|15045.8|15041.8|15041.1|15037.1|76
1655411500000|2022-06-16 20:31:40|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|71
1655411510000|2022-06-16 20:31:50|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15045.8|15041.8|90
1655411520000|2022-06-16 20:32:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|51
1655411530000|2022-06-16 20:32:10|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|41
1655411540000|2022-06-16 20:32:20|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|66
1655411550000|2022-06-16 20:32:30|15050.4|15046.4|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|93
1655411560000|2022-06-16 20:32:40|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|89
1655411570000|2022-06-16 20:32:50|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|26
1655411580000|2022-06-16 20:33:00|15036.4|15032.4|15045.8|15041.8|15047.3|15043.3|15036.4|15032.4|185
1655411590000|2022-06-16 20:33:10|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15044.2|15040.2|102
1655411600000|2022-06-16 20:33:20|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15053.6|15049.6|109
1655411610000|2022-06-16 20:33:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|93
1655411620000|2022-06-16 20:33:40|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|36
1655411630000|2022-06-16 20:33:50|15056.7|15052.7|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|44
1655411640000|2022-06-16 20:34:00|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|47
1655411650000|2022-06-16 20:34:10|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|25
1655411660000|2022-06-16 20:34:20|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|35
1655411670000|2022-06-16 20:34:30|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|57
1655411680000|2022-06-16 20:34:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|6
1655411690000|2022-06-16 20:34:50|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|49
1655411700000|2022-06-16 20:35:00|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15056.7|15052.7|81
1655411710000|2022-06-16 20:35:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|59
1655411720000|2022-06-16 20:35:20|15047.3|15043.3|15037.9|15033.9|15047.3|15043.3|15037.9|15033.9|232
1655411730000|2022-06-16 20:35:30|15036.4|15032.4|15037.9|15033.9|15039.5|15035.5|15034.8|15030.8|57
1655411740000|2022-06-16 20:35:40|15039.5|15035.5|15047.3|15043.3|15047.3|15043.3|15039.5|15035.5|57
1655411750000|2022-06-16 20:35:50|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|36
1655411760000|2022-06-16 20:36:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|30
1655411780000|2022-06-16 20:36:20|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|38
1655411790000|2022-06-16 20:36:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|48
1655411800000|2022-06-16 20:36:40|||||||||12
1655411810000|2022-06-16 20:36:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|72
1655411820000|2022-06-16 20:37:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15064.5|15060.5|65
1655411830000|2022-06-16 20:37:10|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|44
1655411840000|2022-06-16 20:37:20|||||||||25
1655411850000|2022-06-16 20:37:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|49
1655411860000|2022-06-16 20:37:40|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|49
1655411870000|2022-06-16 20:37:50|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|46
1655411880000|2022-06-16 20:38:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|84
1655411890000|2022-06-16 20:38:10|15069.2|15065.2|15073.9|15069.9|15073.9|15069.9|15069.2|15065.2|51
1655411900000|2022-06-16 20:38:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|33
1655411910000|2022-06-16 20:38:30|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|74
1655411920000|2022-06-16 20:38:40|15070.8|15066.8|15073.9|15069.9|15073.9|15069.9|15070.8|15066.8|54
1655411930000|2022-06-16 20:38:50|15075.4|15071.4|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|45
1655411940000|2022-06-16 20:39:00|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|32
1655411950000|2022-06-16 20:39:10|15078.6|15074.6|15077|15073|15078.6|15074.6|15075.4|15071.4|29
1655411960000|2022-06-16 20:39:20|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15077|15073|122
1655411970000|2022-06-16 20:39:30|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|61
1655411980000|2022-06-16 20:39:40|15081.7|15077.7|15072.3|15068.3|15084.8|15080.8|15072.3|15068.3|73
1655411990000|2022-06-16 20:39:50|15073.9|15069.9|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|42
1655412000000|2022-06-16 20:40:00|15075.4|15071.4|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|68
1655412010000|2022-06-16 20:40:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|5
1655412020000|2022-06-16 20:40:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|122
1655412030000|2022-06-16 20:40:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|21
1655412040000|2022-06-16 20:40:40|15061.4|15057.4|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|25
1655412050000|2022-06-16 20:40:50|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|40
1655412060000|2022-06-16 20:41:00|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|23
1655412070000|2022-06-16 20:41:10|||||||||23
1655412080000|2022-06-16 20:41:20|15064.5|15060.5|15067.6|15063.6|15069.2|15065.2|15062.9|15058.9|37
1655412090000|2022-06-16 20:41:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1655412100000|2022-06-16 20:41:40|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|44
1655412110000|2022-06-16 20:41:50|||||||||6
1655412120000|2022-06-16 20:42:00|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|56
1655412130000|2022-06-16 20:42:10|15067.6|15063.6|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|11
1655412140000|2022-06-16 20:42:20|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|38
1655412150000|2022-06-16 20:42:30|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|8
1655412160000|2022-06-16 20:42:40|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|4
1655412170000|2022-06-16 20:42:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|26
1655412190000|2022-06-16 20:43:10|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|7
1655412200000|2022-06-16 20:43:20|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15073.9|15069.9|14
1655412210000|2022-06-16 20:43:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|44
1655412220000|2022-06-16 20:43:40|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|11
1655412230000|2022-06-16 20:43:50|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|4
1655412240000|2022-06-16 20:44:00|||||||||16
1655412250000|2022-06-16 20:44:10|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|47
1655412260000|2022-06-16 20:44:20|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|55
1655412270000|2022-06-16 20:44:30|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|17
1655412280000|2022-06-16 20:44:40|15081.7|15077.7|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|38
1655412290000|2022-06-16 20:44:50|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|6
1655412300000|2022-06-16 20:45:00|15084.8|15080.8|15086.4|15082.4|15086.4|15082.4|15084.8|15080.8|15
1655412310000|2022-06-16 20:45:10|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|4
1655412320000|2022-06-16 20:45:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1655412330000|2022-06-16 20:45:30|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|24
1655412340000|2022-06-16 20:45:40|15084.8|15080.8|15089.5|15085.5|15091.1|15087.1|15083.3|15079.3|67
1655412350000|2022-06-16 20:45:50|15091.1|15087.1|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|82
1655412360000|2022-06-16 20:46:00|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|55
1655412370000|2022-06-16 20:46:10|15100.4|15096.4|15108.3|15104.3|15108.3|15104.3|15100.4|15096.4|156
1655412380000|2022-06-16 20:46:20|15109.8|15105.8|15117.6|15113.6|15117.6|15113.6|15106.7|15102.7|78
1655412390000|2022-06-16 20:46:30|15119.2|15115.2|15122.3|15118.3|15123.9|15119.9|15117.6|15113.6|106
1655412400000|2022-06-16 20:46:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|8
1655412410000|2022-06-16 20:46:50|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|96
1655412420000|2022-06-16 20:47:00|||||||||22
1655412430000|2022-06-16 20:47:10|15130.1|15126.1|15133.3|15129.3|15133.3|15129.3|15128.6|15124.6|19
1655412440000|2022-06-16 20:47:20|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|41
1655412450000|2022-06-16 20:47:30|15131.7|15127.7|15137.9|15133.9|15137.9|15133.9|15131.7|15127.7|33
1655412460000|2022-06-16 20:47:40|15144.2|15140.2|15139.5|15135.5|15144.2|15140.2|15139.5|15135.5|97
1655412470000|2022-06-16 20:47:50|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|24
1655412480000|2022-06-16 20:48:00|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|57
1655412490000|2022-06-16 20:48:10|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|10
1655412500000|2022-06-16 20:48:20|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|88
1655412510000|2022-06-16 20:48:30|15142.6|15138.6|15144.2|15140.2|15147.3|15143.3|15142.6|15138.6|62
1655412520000|2022-06-16 20:48:40|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|14
1655412530000|2022-06-16 20:48:50|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|26
1655412540000|2022-06-16 20:49:00|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|21
1655412550000|2022-06-16 20:49:10|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|36
1655412560000|2022-06-16 20:49:20|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|137
1655412570000|2022-06-16 20:49:30|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|3
1655412580000|2022-06-16 20:49:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|29
1655412590000|2022-06-16 20:49:50|15127|15123|15123.9|15119.9|15127|15123|15122.3|15118.3|15
1655412600000|2022-06-16 20:50:00|15122.3|15118.3|15114.5|15110.5|15122.3|15118.3|15112.9|15108.9|66
1655412610000|2022-06-16 20:50:10|15116.1|15112.1|15125.4|15121.4|15125.4|15121.4|15116.1|15112.1|54
1655412620000|2022-06-16 20:50:20|15123.9|15119.9|15120.8|15116.8|15123.9|15119.9|15119.2|15115.2|32
1655412630000|2022-06-16 20:50:30|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|47
1655412640000|2022-06-16 20:50:40|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15116.1|15112.1|28
1655412650000|2022-06-16 20:50:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15117.6|15113.6|58
1655412660000|2022-06-16 20:51:00|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|44
1655412670000|2022-06-16 20:51:10|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|38
1655412680000|2022-06-16 20:51:20|15120.8|15116.8|15128.6|15124.6|15130.1|15126.1|15120.8|15116.8|96
1655412690000|2022-06-16 20:51:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|13
1655412700000|2022-06-16 20:51:40|15122.3|15118.3|15119.2|15115.2|15125.4|15121.4|15119.2|15115.2|39
1655412710000|2022-06-16 20:51:50|||||||||21
1655412720000|2022-06-16 20:52:00|||||||||24
1655412730000|2022-06-16 20:52:10|||||||||40
1655412740000|2022-06-16 20:52:20|15116.1|15112.1|15112.9|15108.9|15117.6|15113.6|15112.9|15108.9|18
1655412750000|2022-06-16 20:52:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|66
1655412760000|2022-06-16 20:52:40|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|7
1655412770000|2022-06-16 20:52:50|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|11
1655412780000|2022-06-16 20:53:00|||||||||4
1655412790000|2022-06-16 20:53:10|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|38
1655412800000|2022-06-16 20:53:20|15105.1|15101.1|15100.4|15096.4|15105.1|15101.1|15100.4|15096.4|104
1655412810000|2022-06-16 20:53:30|15097.3|15093.3|15100.4|15096.4|15102|15098|15097.3|15093.3|28
1655412820000|2022-06-16 20:53:40|15097.3|15093.3|15105.1|15101.1|15106.7|15102.7|15097.3|15093.3|116
1655412830000|2022-06-16 20:53:50|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|13
1655412840000|2022-06-16 20:54:00|15098.9|15094.9|15094.2|15090.2|15098.9|15094.9|15094.2|15090.2|44
1655412850000|2022-06-16 20:54:10|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|37
1655412860000|2022-06-16 20:54:20|15092.6|15088.6|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|56
1655412870000|2022-06-16 20:54:30|15089.5|15085.5|15084.8|15080.8|15089.5|15085.5|15084.8|15080.8|55
1655412880000|2022-06-16 20:54:40|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|64
1655412890000|2022-06-16 20:54:50|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|3
1655412900000|2022-06-16 20:55:00|15083.3|15079.3|15078.6|15074.6|15083.3|15079.3|15078.6|15074.6|29
1655412910000|2022-06-16 20:55:10|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|28
1655412920000|2022-06-16 20:55:20|15075.4|15071.4|15077|15073|15078.6|15074.6|15075.4|15071.4|73
1655412930000|2022-06-16 20:55:30|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15075.4|15071.4|21
1655412940000|2022-06-16 20:55:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1655412950000|2022-06-16 20:55:50|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|9
1655412960000|2022-06-16 20:56:00|||||||||11
1655412970000|2022-06-16 20:56:10|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15083.3|15079.3|31
1655412980000|2022-06-16 20:56:20|15083.3|15079.3|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|4
1655412990000|2022-06-16 20:56:30|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|41
1655413000000|2022-06-16 20:56:40|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|82
1655413010000|2022-06-16 20:56:50|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|35
1655413020000|2022-06-16 20:57:00|15067.6|15063.6|15062.9|15058.9|15067.6|15063.6|15062.9|15058.9|37
1655413030000|2022-06-16 20:57:10|||||||||4
1655413040000|2022-06-16 20:57:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|36
1655413050000|2022-06-16 20:57:30|||||||||10
1655413060000|2022-06-16 20:57:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|27
1655413070000|2022-06-16 20:57:50|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|44
1655413080000|2022-06-16 20:58:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|16
1655413090000|2022-06-16 20:58:10|15050.4|15046.4|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|47
1655413100000|2022-06-16 20:58:20|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15039.5|15035.5|44
1655413110000|2022-06-16 20:58:30|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|11
1655413120000|2022-06-16 20:58:40|15037.9|15033.9|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|32
1655413130000|2022-06-16 20:58:50|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|19
1655413140000|2022-06-16 20:59:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|6
1655413150000|2022-06-16 20:59:10|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15
1655413160000|2022-06-16 20:59:20|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|14
1655413170000|2022-06-16 20:59:30|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|11
1655413180000|2022-06-16 20:59:40|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|10
1655413190000|2022-06-16 20:59:50|15059.8|15055.8|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|12
1655416800000|2022-06-16 22:00:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|4
1655416810000|2022-06-16 22:00:10|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|8
1655416820000|2022-06-16 22:00:20|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|3
1655416830000|2022-06-16 22:00:30|15059.8|15055.8|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|9
1655416840000|2022-06-16 22:00:40|15055.1|15051.1|15047.3|15043.3|15055.1|15051.1|15047.3|15043.3|8
1655416850000|2022-06-16 22:00:50|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|2
1655416860000|2022-06-16 22:01:00|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|12
1655416870000|2022-06-16 22:01:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|6
1655416900000|2022-06-16 22:01:40|||||||||1
1655416910000|2022-06-16 22:01:50|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|8
1655416920000|2022-06-16 22:02:00|15037.9|15033.9|15039.5|15035.5|15039.5|15035.5|15037.9|15033.9|0
1655416930000|2022-06-16 22:02:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|0
1655416940000|2022-06-16 22:02:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|0
1655416950000|2022-06-16 22:02:30|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|11
1655416960000|2022-06-16 22:02:40|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|15
1655416980000|2022-06-16 22:03:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|2
1655416990000|2022-06-16 22:03:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|3
1655417000000|2022-06-16 22:03:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|1
1655417060000|2022-06-16 22:04:20|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15036.4|15032.4|4
1655417100000|2022-06-16 22:05:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1655417110000|2022-06-16 22:05:10|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|5
1655417120000|2022-06-16 22:05:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1655417130000|2022-06-16 22:05:30|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|5
1655417140000|2022-06-16 22:05:40|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|0
1655417160000|2022-06-16 22:06:00|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|2
1655417180000|2022-06-16 22:06:20|15031.7|15027.7|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|1
1655417200000|2022-06-16 22:06:40|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|0
1655417210000|2022-06-16 22:06:50|||||||||1
1655417220000|2022-06-16 22:07:00|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|2
1655417250000|2022-06-16 22:07:30|15030.1|15026.1|15025.4|15021.4|15030.1|15026.1|15025.4|15021.4|17
1655417270000|2022-06-16 22:07:50|15027|15023|15027|15023|15027|15023|15027|15023|6
1655417290000|2022-06-16 22:08:10|15028.6|15024.6|15030.1|15026.1|15030.1|15026.1|15028.6|15024.6|1
1655417300000|2022-06-16 22:08:20|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|0
1655417310000|2022-06-16 22:08:30|||||||||3
1655417330000|2022-06-16 22:08:50|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|4
1655417340000|2022-06-16 22:09:00|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|3
1655417350000|2022-06-16 22:09:10|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|6
1655417370000|2022-06-16 22:09:30|||||||||4
1655417400000|2022-06-16 22:10:00|15023.9|15019.9|15019.2|15015.2|15025.4|15021.4|15019.2|15015.2|20
1655417420000|2022-06-16 22:10:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|4
1655417430000|2022-06-16 22:10:30|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15017.6|15013.6|6
1655417440000|2022-06-16 22:10:40|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|2
1655417460000|2022-06-16 22:11:00|15016.1|15012.1|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|11
1655417530000|2022-06-16 22:12:10|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|18
1655417590000|2022-06-16 22:13:10|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|5
1655417600000|2022-06-16 22:13:20|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|2
1655417610000|2022-06-16 22:13:30|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|7
1655417640000|2022-06-16 22:14:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|12
1655417650000|2022-06-16 22:14:10|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|8
1655417680000|2022-06-16 22:14:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|10
1655417690000|2022-06-16 22:14:50|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|4
1655417700000|2022-06-16 22:15:00|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655417710000|2022-06-16 22:15:10|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|12
1655417730000|2022-06-16 22:15:30|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|4
1655417740000|2022-06-16 22:15:40|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|1
1655417750000|2022-06-16 22:15:50|||||||||1
1655417780000|2022-06-16 22:16:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|5
1655417790000|2022-06-16 22:16:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|1
1655417810000|2022-06-16 22:16:50|||||||||3
1655417880000|2022-06-16 22:18:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1655417920000|2022-06-16 22:18:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655418080000|2022-06-16 22:21:20|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|0
1655418110000|2022-06-16 22:21:50|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|3
1655418120000|2022-06-16 22:22:00|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655418150000|2022-06-16 22:22:30|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|13
1655418160000|2022-06-16 22:22:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655418180000|2022-06-16 22:23:00|||||||||16
1655418280000|2022-06-16 22:24:40|||||||||1
1655418290000|2022-06-16 22:24:50|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|4
1655418300000|2022-06-16 22:25:00|||||||||1
1655418330000|2022-06-16 22:25:30|||||||||2
1655418370000|2022-06-16 22:26:10|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|8
1655418380000|2022-06-16 22:26:20|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655418410000|2022-06-16 22:26:50|15012.9|15008.9|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|6
1655418420000|2022-06-16 22:27:00|15012.9|15008.9|15017.6|15013.6|15017.6|15013.6|15012.9|15008.9|3
1655418430000|2022-06-16 22:27:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655418440000|2022-06-16 22:27:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|4
1655418460000|2022-06-16 22:27:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|1
1655418470000|2022-06-16 22:27:50|15017.6|15013.6|15020.8|15016.8|15020.8|15016.8|15017.6|15013.6|4
1655418480000|2022-06-16 22:28:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655418490000|2022-06-16 22:28:10|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|0
1655418510000|2022-06-16 22:28:30|||||||||1
1655418530000|2022-06-16 22:28:50|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|0
1655418540000|2022-06-16 22:29:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655418550000|2022-06-16 22:29:10|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655418570000|2022-06-16 22:29:30|||||||||1
1655418580000|2022-06-16 22:29:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|4
1655418590000|2022-06-16 22:29:50|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|3
1655418600000|2022-06-16 22:30:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655418610000|2022-06-16 22:30:10|||||||||1
1655418630000|2022-06-16 22:30:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|3
1655418670000|2022-06-16 22:31:10|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|3
1655418680000|2022-06-16 22:31:20|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|7
1655418700000|2022-06-16 22:31:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655418710000|2022-06-16 22:31:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|2
1655418720000|2022-06-16 22:32:00|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|5
1655418740000|2022-06-16 22:32:20|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|4
1655418750000|2022-06-16 22:32:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655418760000|2022-06-16 22:32:40|||||||||9
1655418780000|2022-06-16 22:33:00|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|7
1655418800000|2022-06-16 22:33:20|15006.7|15002.7|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|10
1655418820000|2022-06-16 22:33:40|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|1
1655418830000|2022-06-16 22:33:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655418840000|2022-06-16 22:34:00|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|2
1655418850000|2022-06-16 22:34:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655418860000|2022-06-16 22:34:20|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|1
1655418870000|2022-06-16 22:34:30|15009.8|15005.8|15012.9|15008.9|15014.5|15010.5|15009.8|15005.8|8
1655418890000|2022-06-16 22:34:50|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|0
1655418900000|2022-06-16 22:35:00|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|7
1655418910000|2022-06-16 22:35:10|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|1
1655418920000|2022-06-16 22:35:20|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|4
1655418930000|2022-06-16 22:35:30|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655418960000|2022-06-16 22:36:00|||||||||3
1655418970000|2022-06-16 22:36:10|15008.3|15004.3|15005.1|15001.1|15008.3|15004.3|15003.6|14999.6|24
1655418990000|2022-06-16 22:36:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655419010000|2022-06-16 22:36:50|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655419020000|2022-06-16 22:37:00|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|1
1655419030000|2022-06-16 22:37:10|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|0
1655419040000|2022-06-16 22:37:20|||||||||1
1655419050000|2022-06-16 22:37:30|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|0
1655419060000|2022-06-16 22:37:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655419070000|2022-06-16 22:37:50|||||||||1
1655419080000|2022-06-16 22:38:00|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|6
1655419090000|2022-06-16 22:38:10|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|17
1655419100000|2022-06-16 22:38:20|14997.3|14993.3|15002|14998|15002|14998|14997.3|14993.3|7
1655419110000|2022-06-16 22:38:30|15000.4|14996.4|15002|14998|15002|14998|15000.4|14996.4|0
1655419120000|2022-06-16 22:38:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|4
1655419130000|2022-06-16 22:38:50|15002|14998|15002|14998|15002|14998|15002|14998|0
1655419140000|2022-06-16 22:39:00|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|1
1655419160000|2022-06-16 22:39:20|15002|14998|15002|14998|15002|14998|15002|14998|0
1655419170000|2022-06-16 22:39:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655419190000|2022-06-16 22:39:50|||||||||1
1655419200000|2022-06-16 22:40:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|0
1655419220000|2022-06-16 22:40:20|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|2
1655419230000|2022-06-16 22:40:30|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|1
1655419250000|2022-06-16 22:40:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655419260000|2022-06-16 22:41:00|15003.6|14999.6|15002|14998|15003.6|14999.6|15000.4|14996.4|2
1655419290000|2022-06-16 22:41:30|15000.4|14996.4|15002|14998|15002|14998|14998.9|14994.9|1
1655419310000|2022-06-16 22:41:50|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|0
1655419320000|2022-06-16 22:42:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|6
1655419330000|2022-06-16 22:42:10|15002|14998|15002|14998|15002|14998|15002|14998|6
1655419340000|2022-06-16 22:42:20|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|3
1655419350000|2022-06-16 22:42:30|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|12
1655419380000|2022-06-16 22:43:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655419430000|2022-06-16 22:43:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|5
1655419440000|2022-06-16 22:44:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|1
1655419450000|2022-06-16 22:44:10|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|2
1655419480000|2022-06-16 22:44:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|2
1655419490000|2022-06-16 22:44:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|17
1655419500000|2022-06-16 22:45:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|2
1655419540000|2022-06-16 22:45:40|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|5
1655419550000|2022-06-16 22:45:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|8
1655419570000|2022-06-16 22:46:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|7
1655419580000|2022-06-16 22:46:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|30
1655419590000|2022-06-16 22:46:30|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|12
1655419600000|2022-06-16 22:46:40|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|0
1655419610000|2022-06-16 22:46:50|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|5
1655419620000|2022-06-16 22:47:00|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|2
1655419640000|2022-06-16 22:47:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655419650000|2022-06-16 22:47:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|2
1655419660000|2022-06-16 22:47:40|||||||||6
1655419700000|2022-06-16 22:48:20|15000.4|14996.4|15002|14998|15002|14998|15000.4|14996.4|14
1655419710000|2022-06-16 22:48:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|4
1655419720000|2022-06-16 22:48:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|5
1655419740000|2022-06-16 22:49:00|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|5
1655419790000|2022-06-16 22:49:50|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|2
1655419800000|2022-06-16 22:50:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|1
1655419810000|2022-06-16 22:50:10|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|3
1655419820000|2022-06-16 22:50:20|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655419830000|2022-06-16 22:50:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655419840000|2022-06-16 22:50:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|3
1655419860000|2022-06-16 22:51:00|14998.9|14994.9|15002|14998|15003.6|14999.6|14998.9|14994.9|2
1655419870000|2022-06-16 22:51:10|15003.6|14999.6|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|3
1655419890000|2022-06-16 22:51:30|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1655419900000|2022-06-16 22:51:40|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|1
1655419910000|2022-06-16 22:51:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|3
1655419920000|2022-06-16 22:52:00|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655419930000|2022-06-16 22:52:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|8
1655419950000|2022-06-16 22:52:30|||||||||1
1655419980000|2022-06-16 22:53:00|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655420000000|2022-06-16 22:53:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|1
1655420030000|2022-06-16 22:53:50|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|1
1655420070000|2022-06-16 22:54:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|1
1655420090000|2022-06-16 22:54:50|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655420130000|2022-06-16 22:55:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655420150000|2022-06-16 22:55:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|1
1655420180000|2022-06-16 22:56:20|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|1
1655420190000|2022-06-16 22:56:30|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|2
1655420200000|2022-06-16 22:56:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655420210000|2022-06-16 22:56:50|||||||||1
1655420220000|2022-06-16 22:57:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|8
1655420230000|2022-06-16 22:57:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655420240000|2022-06-16 22:57:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|3
1655420250000|2022-06-16 22:57:30|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|1
1655420260000|2022-06-16 22:57:40|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|0
1655420270000|2022-06-16 22:57:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|5
1655420280000|2022-06-16 22:58:00|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|5
1655420290000|2022-06-16 22:58:10|15000.4|14996.4|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1655420300000|2022-06-16 22:58:20|15002|14998|15003.6|14999.6|15005.1|15001.1|15002|14998|2
1655420310000|2022-06-16 22:58:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655420330000|2022-06-16 22:58:50|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|2
1655420350000|2022-06-16 22:59:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655420360000|2022-06-16 22:59:20|15002|14998|15002|14998|15002|14998|15000.4|14996.4|0
1655420400000|2022-06-16 23:00:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|0
1655420430000|2022-06-16 23:00:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655420440000|2022-06-16 23:00:40|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|0
1655420460000|2022-06-16 23:01:00|15000.4|14996.4|15002|14998|15003.6|14999.6|15000.4|14996.4|1
1655420520000|2022-06-16 23:02:00|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655420530000|2022-06-16 23:02:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655420550000|2022-06-16 23:02:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|1
1655420570000|2022-06-16 23:02:50|15002|14998|15002|14998|15002|14998|15002|14998|2
1655420580000|2022-06-16 23:03:00|15000.4|14996.4|15002|14998|15002|14998|15000.4|14996.4|0
1655420590000|2022-06-16 23:03:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655420600000|2022-06-16 23:03:20|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|2
1655420690000|2022-06-16 23:04:50|||||||||1
1655420750000|2022-06-16 23:05:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655420780000|2022-06-16 23:06:20|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|1
1655420790000|2022-06-16 23:06:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|3
1655420800000|2022-06-16 23:06:40|15002|14998|15002|14998|15002|14998|15002|14998|1
1655420860000|2022-06-16 23:07:40|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|1
1655420910000|2022-06-16 23:08:30|15003.6|14999.6|15011.4|15007.4|15011.4|15007.4|15003.6|14999.6|11
1655420950000|2022-06-16 23:09:10|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|1
1655420970000|2022-06-16 23:09:30|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|0
1655421000000|2022-06-16 23:10:00|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655421020000|2022-06-16 23:10:20|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|3
1655421030000|2022-06-16 23:10:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655421050000|2022-06-16 23:10:50|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655421090000|2022-06-16 23:11:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655421130000|2022-06-16 23:12:10|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|0
1655421150000|2022-06-16 23:12:30|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655421180000|2022-06-16 23:13:00|||||||||1
1655421200000|2022-06-16 23:13:20|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|2
1655421220000|2022-06-16 23:13:40|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|4
1655421250000|2022-06-16 23:14:10|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|1
1655421260000|2022-06-16 23:14:20|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1655421270000|2022-06-16 23:14:30|15009.8|15005.8|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|0
1655421310000|2022-06-16 23:15:10|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|0
1655421350000|2022-06-16 23:15:50|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|6
1655421360000|2022-06-16 23:16:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1655421370000|2022-06-16 23:16:10|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|0
1655421380000|2022-06-16 23:16:20|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|0
1655421440000|2022-06-16 23:17:20|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655421460000|2022-06-16 23:17:40|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|6
1655421470000|2022-06-16 23:17:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1655421480000|2022-06-16 23:18:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655421510000|2022-06-16 23:18:30|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|1
1655421530000|2022-06-16 23:18:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655421540000|2022-06-16 23:19:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|0
1655421560000|2022-06-16 23:19:20|15017.6|15013.6|15014.5|15010.5|15017.6|15013.6|15014.5|15010.5|2
1655421570000|2022-06-16 23:19:30|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|1
1655421590000|2022-06-16 23:19:50|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|0
1655421600000|2022-06-16 23:20:00|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|0
1655421610000|2022-06-16 23:20:10|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|4
1655421620000|2022-06-16 23:20:20|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|0
1655421630000|2022-06-16 23:20:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|2
1655421640000|2022-06-16 23:20:40|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655421660000|2022-06-16 23:21:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655421670000|2022-06-16 23:21:10|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655421710000|2022-06-16 23:21:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655421720000|2022-06-16 23:22:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655421740000|2022-06-16 23:22:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655421750000|2022-06-16 23:22:30|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|1
1655421770000|2022-06-16 23:22:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|0
1655421780000|2022-06-16 23:23:00|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1655421800000|2022-06-16 23:23:20|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655421820000|2022-06-16 23:23:40|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1655421850000|2022-06-16 23:24:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655421860000|2022-06-16 23:24:20|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|1
1655421930000|2022-06-16 23:25:30|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655421940000|2022-06-16 23:25:40|||||||||1
1655421950000|2022-06-16 23:25:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|1
1655421960000|2022-06-16 23:26:00|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|0
1655421990000|2022-06-16 23:26:30|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655422010000|2022-06-16 23:26:50|||||||||1
1655422020000|2022-06-16 23:27:00|||||||||2
1655422030000|2022-06-16 23:27:10|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|6
1655422050000|2022-06-16 23:27:30|15009.8|15005.8|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|0
1655422120000|2022-06-16 23:28:40|15009.8|15005.8|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|11
1655422190000|2022-06-16 23:29:50|||||||||1
1655422200000|2022-06-16 23:30:00|15014.5|15010.5|15017.6|15013.6|15017.6|15013.6|15014.5|15010.5|20
1655422210000|2022-06-16 23:30:10|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655422220000|2022-06-16 23:30:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|2
1655422240000|2022-06-16 23:30:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655422250000|2022-06-16 23:30:50|||||||||1
1655422260000|2022-06-16 23:31:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|1
1655422270000|2022-06-16 23:31:10|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|6
1655422280000|2022-06-16 23:31:20|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|2
1655422310000|2022-06-16 23:31:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|4
1655422320000|2022-06-16 23:32:00|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|4
1655422330000|2022-06-16 23:32:10|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655422370000|2022-06-16 23:32:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1655422380000|2022-06-16 23:33:00|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|1
1655422440000|2022-06-16 23:34:00|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|0
1655422450000|2022-06-16 23:34:10|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|7
1655422470000|2022-06-16 23:34:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655422480000|2022-06-16 23:34:40|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|0
1655422520000|2022-06-16 23:35:20|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655422530000|2022-06-16 23:35:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|6
1655422540000|2022-06-16 23:35:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|2
1655422560000|2022-06-16 23:36:00|15002|14998|15002|14998|15002|14998|15002|14998|1
1655422570000|2022-06-16 23:36:10|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14998.9|14994.9|3
1655422580000|2022-06-16 23:36:20|15002|14998|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|18
1655422590000|2022-06-16 23:36:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|1
1655422600000|2022-06-16 23:36:40|15006.7|15002.7|15011.4|15007.4|15011.4|15007.4|15006.7|15002.7|6
1655422610000|2022-06-16 23:36:50|15012.9|15008.9|15008.3|15004.3|15012.9|15008.9|15006.7|15002.7|1
1655422620000|2022-06-16 23:37:00|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|1
1655422630000|2022-06-16 23:37:10|15006.7|15002.7|15011.4|15007.4|15011.4|15007.4|15006.7|15002.7|13
1655422640000|2022-06-16 23:37:20|15009.8|15005.8|15005.1|15001.1|15009.8|15005.8|15005.1|15001.1|1
1655422660000|2022-06-16 23:37:40|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|0
1655422670000|2022-06-16 23:37:50|15008.3|15004.3|15005.1|15001.1|15008.3|15004.3|15003.6|14999.6|11
1655422710000|2022-06-16 23:38:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655422720000|2022-06-16 23:38:40|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|2
1655422730000|2022-06-16 23:38:50|15009.8|15005.8|15005.1|15001.1|15009.8|15005.8|15003.6|14999.6|22
1655422740000|2022-06-16 23:39:00|15003.6|14999.6|15005.1|15001.1|15006.7|15002.7|15003.6|14999.6|3
1655422750000|2022-06-16 23:39:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655422770000|2022-06-16 23:39:30|||||||||1
1655422780000|2022-06-16 23:39:40|||||||||1
1655422790000|2022-06-16 23:39:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655422810000|2022-06-16 23:40:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655422820000|2022-06-16 23:40:20|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655422830000|2022-06-16 23:40:30|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|0
1655422840000|2022-06-16 23:40:40|15003.6|14999.6|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|0
1655422850000|2022-06-16 23:40:50|15002|14998|15002|14998|15002|14998|15002|14998|1
1655422860000|2022-06-16 23:41:00|15000.4|14996.4|15002|14998|15002|14998|15000.4|14996.4|4
1655422870000|2022-06-16 23:41:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|0
1655422880000|2022-06-16 23:41:20|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|6
1655422890000|2022-06-16 23:41:30|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|2
1655422900000|2022-06-16 23:41:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655422910000|2022-06-16 23:41:50|15005.1|15001.1|15006.7|15002.7|15008.3|15004.3|15005.1|15001.1|0
1655422920000|2022-06-16 23:42:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|1
1655422930000|2022-06-16 23:42:10|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|2
1655422940000|2022-06-16 23:42:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655422950000|2022-06-16 23:42:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|3
1655422960000|2022-06-16 23:42:40|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|0
1655422970000|2022-06-16 23:42:50|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|0
1655423030000|2022-06-16 23:43:50|||||||||2
1655423040000|2022-06-16 23:44:00|15006.7|15002.7|15005.1|15001.1|15008.3|15004.3|15005.1|15001.1|0
1655423050000|2022-06-16 23:44:10|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|0
1655423060000|2022-06-16 23:44:20|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|1
1655423070000|2022-06-16 23:44:30|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|4
1655423090000|2022-06-16 23:44:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|1
1655423100000|2022-06-16 23:45:00|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|2
1655423110000|2022-06-16 23:45:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15
1655423120000|2022-06-16 23:45:20|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|0
1655423150000|2022-06-16 23:45:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|1
1655423160000|2022-06-16 23:46:00|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|8
1655423170000|2022-06-16 23:46:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655423180000|2022-06-16 23:46:20|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|2
1655423190000|2022-06-16 23:46:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655423200000|2022-06-16 23:46:40|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|0
1655423220000|2022-06-16 23:47:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|8
1655423230000|2022-06-16 23:47:10|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|2
1655423250000|2022-06-16 23:47:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655423260000|2022-06-16 23:47:40|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|2
1655423270000|2022-06-16 23:47:50|15002|14998|15002|14998|15002|14998|15002|14998|0
1655423280000|2022-06-16 23:48:00|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|1
1655423290000|2022-06-16 23:48:10|15002|14998|15002|14998|15002|14998|15002|14998|0
1655423300000|2022-06-16 23:48:20|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655423330000|2022-06-16 23:48:50|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655423340000|2022-06-16 23:49:00|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|0
1655423350000|2022-06-16 23:49:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655423360000|2022-06-16 23:49:20|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|6
1655423380000|2022-06-16 23:49:40|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1655423390000|2022-06-16 23:49:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655423410000|2022-06-16 23:50:10|||||||||4
1655423420000|2022-06-16 23:50:20|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|4
1655423430000|2022-06-16 23:50:30|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|6
1655423440000|2022-06-16 23:50:40|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15011.4|15007.4|9
1655423450000|2022-06-16 23:50:50|15016.1|15012.1|15011.4|15007.4|15016.1|15012.1|15011.4|15007.4|1
1655423480000|2022-06-16 23:51:20|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|3
1655423490000|2022-06-16 23:51:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|0
1655423500000|2022-06-16 23:51:40|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|13
1655423510000|2022-06-16 23:51:50|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|5
1655423520000|2022-06-16 23:52:00|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|4
1655423530000|2022-06-16 23:52:10|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|1
1655423540000|2022-06-16 23:52:20|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|1
1655423550000|2022-06-16 23:52:30|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|3
1655423560000|2022-06-16 23:52:40|15014.5|15010.5|15011.4|15007.4|15014.5|15010.5|15011.4|15007.4|5
1655423570000|2022-06-16 23:52:50|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|0
1655423580000|2022-06-16 23:53:00|15016.1|15012.1|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|1
1655423590000|2022-06-16 23:53:10|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|4
1655423610000|2022-06-16 23:53:30|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655423620000|2022-06-16 23:53:40|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655423630000|2022-06-16 23:53:50|15012.9|15008.9|15011.4|15007.4|15014.5|15010.5|15011.4|15007.4|1
1655423640000|2022-06-16 23:54:00|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|4
1655423650000|2022-06-16 23:54:10|15009.8|15005.8|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|3
1655423660000|2022-06-16 23:54:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655423670000|2022-06-16 23:54:30|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|5
1655423680000|2022-06-16 23:54:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655423690000|2022-06-16 23:54:50|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|2
1655423700000|2022-06-16 23:55:00|||||||||1
1655423720000|2022-06-16 23:55:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|0
1655423730000|2022-06-16 23:55:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655423740000|2022-06-16 23:55:40|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|2
1655423760000|2022-06-16 23:56:00|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|2
1655423770000|2022-06-16 23:56:10|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|1
1655423780000|2022-06-16 23:56:20|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15023.9|15019.9|4
1655423790000|2022-06-16 23:56:30|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|6
1655423800000|2022-06-16 23:56:40|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|9
1655423810000|2022-06-16 23:56:50|15022.3|15018.3|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|7
1655423820000|2022-06-16 23:57:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|2
1655423830000|2022-06-16 23:57:10|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|3
1655423850000|2022-06-16 23:57:30|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15020.8|15016.8|2
1655423860000|2022-06-16 23:57:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655423870000|2022-06-16 23:57:50|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|1
1655423880000|2022-06-16 23:58:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|4
1655423890000|2022-06-16 23:58:10|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|0
1655423900000|2022-06-16 23:58:20|15016.1|15012.1|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|2
1655423940000|2022-06-16 23:59:00|15016.1|15012.1|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|0
1655423990000|2022-06-16 23:59:50|15019.2|15015.2|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|2
1655424000000|2022-06-17 00:00:00|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|2
1655424010000|2022-06-17 00:00:10|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|5
1655424020000|2022-06-17 00:00:20|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|4
1655424030000|2022-06-17 00:00:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|15
1655424040000|2022-06-17 00:00:40|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|2
1655424050000|2022-06-17 00:00:50|15023.9|15019.9|15017.6|15013.6|15023.9|15019.9|15014.5|15010.5|10
1655424060000|2022-06-17 00:01:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1655424070000|2022-06-17 00:01:10|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|5
1655424080000|2022-06-17 00:01:20|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|0
1655424090000|2022-06-17 00:01:30|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|11
1655424100000|2022-06-17 00:01:40|15011.4|15007.4|15003.6|14999.6|15011.4|15007.4|15003.6|14999.6|10
1655424110000|2022-06-17 00:01:50|15005.1|15001.1|14997.3|14993.3|15005.1|15001.1|14997.3|14993.3|18
1655424120000|2022-06-17 00:02:00|14998.9|14994.9|15008.3|15004.3|15008.3|15004.3|14997.3|14993.3|13
1655424130000|2022-06-17 00:02:10|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|2
1655424140000|2022-06-17 00:02:20|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|9
1655424150000|2022-06-17 00:02:30|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|8
1655424160000|2022-06-17 00:02:40|15009.8|15005.8|15014.5|15010.5|15014.5|15010.5|15009.8|15005.8|6
1655424170000|2022-06-17 00:02:50|15016.1|15012.1|15023.9|15019.9|15025.4|15021.4|15016.1|15012.1|10
1655424180000|2022-06-17 00:03:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|3
1655424190000|2022-06-17 00:03:10|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|7
1655424210000|2022-06-17 00:03:30|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15017.6|15013.6|4
1655424230000|2022-06-17 00:03:50|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|1
1655424240000|2022-06-17 00:04:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|5
1655424250000|2022-06-17 00:04:10|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|12
1655424260000|2022-06-17 00:04:20|15014.5|15010.5|15019.2|15015.2|15019.2|15015.2|15014.5|15010.5|9
1655424270000|2022-06-17 00:04:30|15017.6|15013.6|15014.5|15010.5|15017.6|15013.6|15012.9|15008.9|2
1655424280000|2022-06-17 00:04:40|15016.1|15012.1|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|14
1655424290000|2022-06-17 00:04:50|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|7
1655424300000|2022-06-17 00:05:00|15012.9|15008.9|15019.2|15015.2|15020.8|15016.8|15012.9|15008.9|7
1655424310000|2022-06-17 00:05:10|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|9
1655424320000|2022-06-17 00:05:20|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15020.8|15016.8|12
1655424330000|2022-06-17 00:05:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655424340000|2022-06-17 00:05:40|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|2
1655424350000|2022-06-17 00:05:50|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|0
1655424360000|2022-06-17 00:06:00|15006.7|15002.7|15008.3|15004.3|15009.8|15005.8|15006.7|15002.7|14
1655424370000|2022-06-17 00:06:10|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|1
1655424380000|2022-06-17 00:06:20|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|0
1655424390000|2022-06-17 00:06:30|||||||||10
1655424400000|2022-06-17 00:06:40|15009.8|15005.8|15000.4|14996.4|15009.8|15005.8|15000.4|14996.4|12
1655424410000|2022-06-17 00:06:50|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1655424420000|2022-06-17 00:07:00|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|2
1655424430000|2022-06-17 00:07:10|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|11
1655424440000|2022-06-17 00:07:20|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|2
1655424450000|2022-06-17 00:07:30|15002|14998|15000.4|14996.4|15002|14998|14997.3|14993.3|1
1655424460000|2022-06-17 00:07:40|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|1
1655424470000|2022-06-17 00:07:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|4
1655424480000|2022-06-17 00:08:00|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|0
1655424490000|2022-06-17 00:08:10|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|5
1655424500000|2022-06-17 00:08:20|15006.7|15002.7|15002|14998|15006.7|15002.7|15002|14998|3
1655424510000|2022-06-17 00:08:30|15003.6|14999.6|15002|14998|15005.1|15001.1|15002|14998|0
1655424520000|2022-06-17 00:08:40|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|0
1655424530000|2022-06-17 00:08:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655424540000|2022-06-17 00:09:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1655424550000|2022-06-17 00:09:10|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|8
1655424560000|2022-06-17 00:09:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|3
1655424570000|2022-06-17 00:09:30|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|2
1655424590000|2022-06-17 00:09:50|14995.8|14991.8|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|3
1655424600000|2022-06-17 00:10:00|||||||||29
1655424610000|2022-06-17 00:10:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|1
1655424620000|2022-06-17 00:10:20|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|0
1655424630000|2022-06-17 00:10:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655424640000|2022-06-17 00:10:40|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|2
1655424650000|2022-06-17 00:10:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|1
1655424660000|2022-06-17 00:11:00|14987.9|14983.9|14992.6|14988.6|14992.6|14988.6|14987.9|14983.9|7
1655424670000|2022-06-17 00:11:10|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|4
1655424680000|2022-06-17 00:11:20|14994.2|14990.2|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|2
1655424690000|2022-06-17 00:11:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655424700000|2022-06-17 00:11:40|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|4
1655424720000|2022-06-17 00:12:00|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|5
1655424730000|2022-06-17 00:12:10|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|0
1655424740000|2022-06-17 00:12:20|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14989.5|14985.5|2
1655424750000|2022-06-17 00:12:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1655424770000|2022-06-17 00:12:50|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655424790000|2022-06-17 00:13:10|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|0
1655424800000|2022-06-17 00:13:20|||||||||1
1655424810000|2022-06-17 00:13:30|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|0
1655424820000|2022-06-17 00:13:40|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|2
1655424830000|2022-06-17 00:13:50|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655424840000|2022-06-17 00:14:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|4
1655424850000|2022-06-17 00:14:10|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|12
1655424860000|2022-06-17 00:14:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|6
1655424870000|2022-06-17 00:14:30|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|4
1655424880000|2022-06-17 00:14:40|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|4
1655424890000|2022-06-17 00:14:50|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|17
1655424900000|2022-06-17 00:15:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|1
1655424910000|2022-06-17 00:15:10|14994.2|14990.2|15003.6|14999.6|15005.1|15001.1|14994.2|14990.2|9
1655424930000|2022-06-17 00:15:30|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|3
1655424940000|2022-06-17 00:15:40|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|6
1655424950000|2022-06-17 00:15:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|3
1655424960000|2022-06-17 00:16:00|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|12
1655424970000|2022-06-17 00:16:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|8
1655424980000|2022-06-17 00:16:20|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|5
1655425000000|2022-06-17 00:16:40|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|1
1655425010000|2022-06-17 00:16:50|15002|14998|15003.6|14999.6|15005.1|15001.1|15002|14998|0
1655425020000|2022-06-17 00:17:00|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|1
1655425030000|2022-06-17 00:17:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655425040000|2022-06-17 00:17:20|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655425050000|2022-06-17 00:17:30|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|3
1655425060000|2022-06-17 00:17:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|4
1655425070000|2022-06-17 00:17:50|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|1
1655425080000|2022-06-17 00:18:00|15012.9|15008.9|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|3
1655425090000|2022-06-17 00:18:10|15016.1|15012.1|15020.8|15016.8|15020.8|15016.8|15016.1|15012.1|9
1655425100000|2022-06-17 00:18:20|15019.2|15015.2|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|0
1655425110000|2022-06-17 00:18:30|15016.1|15012.1|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|0
1655425120000|2022-06-17 00:18:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655425130000|2022-06-17 00:18:50|15017.6|15013.6|15014.5|15010.5|15017.6|15013.6|15014.5|15010.5|1
1655425140000|2022-06-17 00:19:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|0
1655425150000|2022-06-17 00:19:10|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|3
1655425160000|2022-06-17 00:19:20|||||||||3
1655425170000|2022-06-17 00:19:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|1
1655425180000|2022-06-17 00:19:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|4
1655425190000|2022-06-17 00:19:50|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|9
1655425200000|2022-06-17 00:20:00|15005.1|15001.1|15006.7|15002.7|15008.3|15004.3|15005.1|15001.1|0
1655425210000|2022-06-17 00:20:10|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|0
1655425230000|2022-06-17 00:20:30|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|5
1655425240000|2022-06-17 00:20:40|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|1
1655425250000|2022-06-17 00:20:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|2
1655425260000|2022-06-17 00:21:00|||||||||1
1655425280000|2022-06-17 00:21:20|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|7
1655425290000|2022-06-17 00:21:30|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|0
1655425310000|2022-06-17 00:21:50|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|0
1655425320000|2022-06-17 00:22:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1655425330000|2022-06-17 00:22:10|15016.1|15012.1|15022.3|15018.3|15022.3|15018.3|15016.1|15012.1|4
1655425360000|2022-06-17 00:22:40|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|8
1655425370000|2022-06-17 00:22:50|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|10
1655425380000|2022-06-17 00:23:00|15023.9|15019.9|15019.2|15015.2|15025.4|15021.4|15019.2|15015.2|10
1655425390000|2022-06-17 00:23:10|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|1
1655425400000|2022-06-17 00:23:20|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|0
1655425410000|2022-06-17 00:23:30|||||||||2
1655425420000|2022-06-17 00:23:40|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|4
1655425430000|2022-06-17 00:23:50|15017.6|15013.6|15020.8|15016.8|15020.8|15016.8|15017.6|15013.6|1
1655425440000|2022-06-17 00:24:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|0
1655425450000|2022-06-17 00:24:10|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|2
1655425460000|2022-06-17 00:24:20|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|0
1655425470000|2022-06-17 00:24:30|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|0
1655425480000|2022-06-17 00:24:40|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|7
1655425490000|2022-06-17 00:24:50|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|3
1655425500000|2022-06-17 00:25:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1655425510000|2022-06-17 00:25:10|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|5
1655425540000|2022-06-17 00:25:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|2
1655425560000|2022-06-17 00:26:00|||||||||5
1655425570000|2022-06-17 00:26:10|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|0
1655425580000|2022-06-17 00:26:20|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|4
1655425590000|2022-06-17 00:26:30|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|6
1655425610000|2022-06-17 00:26:50|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|0
1655425620000|2022-06-17 00:27:00|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|2
1655425630000|2022-06-17 00:27:10|15009.8|15005.8|15009.8|15005.8|15011.4|15007.4|15008.3|15004.3|4
1655425640000|2022-06-17 00:27:20|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|4
1655425650000|2022-06-17 00:27:30|||||||||2
1655425660000|2022-06-17 00:27:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|1
1655425670000|2022-06-17 00:27:50|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1655425680000|2022-06-17 00:28:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|3
1655425690000|2022-06-17 00:28:10|||||||||4
1655425740000|2022-06-17 00:29:00|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|5
1655425750000|2022-06-17 00:29:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|2
1655425760000|2022-06-17 00:29:20|15005.1|15001.1|15006.7|15002.7|15009.8|15005.8|15005.1|15001.1|5
1655425770000|2022-06-17 00:29:30|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|4
1655425780000|2022-06-17 00:29:40|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|10
1655425790000|2022-06-17 00:29:50|15005.1|15001.1|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|5
1655425800000|2022-06-17 00:30:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655425810000|2022-06-17 00:30:10|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|6
1655425820000|2022-06-17 00:30:20|15005.1|15001.1|15008.3|15004.3|15008.3|15004.3|15005.1|15001.1|12
1655425830000|2022-06-17 00:30:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|2
1655425840000|2022-06-17 00:30:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|6
1655425850000|2022-06-17 00:30:50|15014.5|15010.5|15017.6|15013.6|15017.6|15013.6|15014.5|15010.5|5
1655425860000|2022-06-17 00:31:00|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15017.6|15013.6|3
1655425870000|2022-06-17 00:31:10|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|1
1655425890000|2022-06-17 00:31:30|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|0
1655425900000|2022-06-17 00:31:40|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|1
1655425910000|2022-06-17 00:31:50|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|2
1655425950000|2022-06-17 00:32:30|15014.5|15010.5|15009.8|15005.8|15014.5|15010.5|15009.8|15005.8|11
1655425960000|2022-06-17 00:32:40|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|10
1655425970000|2022-06-17 00:32:50|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|1
1655425980000|2022-06-17 00:33:00|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|10
1655425990000|2022-06-17 00:33:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655426000000|2022-06-17 00:33:20|15008.3|15004.3|15008.3|15004.3|15009.8|15005.8|15006.7|15002.7|2
1655426010000|2022-06-17 00:33:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655426030000|2022-06-17 00:33:50|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|3
1655426040000|2022-06-17 00:34:00|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655426050000|2022-06-17 00:34:10|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|4
1655426060000|2022-06-17 00:34:20|||||||||2
1655426070000|2022-06-17 00:34:30|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|0
1655426080000|2022-06-17 00:34:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655426090000|2022-06-17 00:34:50|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|6
1655426100000|2022-06-17 00:35:00|15014.5|15010.5|15011.4|15007.4|15014.5|15010.5|15011.4|15007.4|2
1655426130000|2022-06-17 00:35:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|3
1655426140000|2022-06-17 00:35:40|15008.3|15004.3|15002|14998|15008.3|15004.3|15002|14998|14
1655426180000|2022-06-17 00:36:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|9
1655426200000|2022-06-17 00:36:40|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|1
1655426210000|2022-06-17 00:36:50|15005.1|15001.1|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|3
1655426220000|2022-06-17 00:37:00|15003.6|14999.6|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|4
1655426230000|2022-06-17 00:37:10|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|2
1655426240000|2022-06-17 00:37:20|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|13
1655426250000|2022-06-17 00:37:30|14997.3|14993.3|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|6
1655426260000|2022-06-17 00:37:40|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|12
1655426270000|2022-06-17 00:37:50|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|0
1655426280000|2022-06-17 00:38:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|0
1655426290000|2022-06-17 00:38:10|||||||||8
1655426300000|2022-06-17 00:38:20|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|3
1655426310000|2022-06-17 00:38:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|0
1655426320000|2022-06-17 00:38:40|15002|14998|15002|14998|15003.6|14999.6|15002|14998|2
1655426330000|2022-06-17 00:38:50|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|13
1655426340000|2022-06-17 00:39:00|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|17
1655426360000|2022-06-17 00:39:20|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|2
1655426380000|2022-06-17 00:39:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|2
1655426390000|2022-06-17 00:39:50|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|0
1655426400000|2022-06-17 00:40:00|14994.2|14990.2|14998.9|14994.9|14998.9|14994.9|14994.2|14990.2|6
1655426420000|2022-06-17 00:40:20|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655426430000|2022-06-17 00:40:30|||||||||2
1655426440000|2022-06-17 00:40:40|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|18
1655426450000|2022-06-17 00:40:50|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|11
1655426470000|2022-06-17 00:41:10|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|13
1655426480000|2022-06-17 00:41:20|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|4
1655426490000|2022-06-17 00:41:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655426500000|2022-06-17 00:41:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|4
1655426510000|2022-06-17 00:41:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|13
1655426530000|2022-06-17 00:42:10|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|2
1655426550000|2022-06-17 00:42:30|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|6
1655426570000|2022-06-17 00:42:50|15000.4|14996.4|14997.3|14993.3|15002|14998|14997.3|14993.3|16
1655426580000|2022-06-17 00:43:00|||||||||5
1655426600000|2022-06-17 00:43:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1655426610000|2022-06-17 00:43:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|18
1655426620000|2022-06-17 00:43:40|||||||||4
1655426640000|2022-06-17 00:44:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|16
1655426650000|2022-06-17 00:44:10|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|11
1655426660000|2022-06-17 00:44:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|10
1655426680000|2022-06-17 00:44:40|14995.8|14991.8|14998.9|14994.9|14998.9|14994.9|14995.8|14991.8|12
1655426690000|2022-06-17 00:44:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655426700000|2022-06-17 00:45:00|15002|14998|15002|14998|15002|14998|15002|14998|9
1655426710000|2022-06-17 00:45:10|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|0
1655426730000|2022-06-17 00:45:30|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|10
1655426740000|2022-06-17 00:45:40|||||||||3
1655426760000|2022-06-17 00:46:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|4
1655426770000|2022-06-17 00:46:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|4
1655426780000|2022-06-17 00:46:20|||||||||12
1655426800000|2022-06-17 00:46:40|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|12
1655426810000|2022-06-17 00:46:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|5
1655426820000|2022-06-17 00:47:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|15
1655426830000|2022-06-17 00:47:10|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|4
1655426840000|2022-06-17 00:47:20|14987.9|14983.9|14980.1|14976.1|14987.9|14983.9|14978.6|14974.6|22
1655426850000|2022-06-17 00:47:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|10
1655426860000|2022-06-17 00:47:40|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655426870000|2022-06-17 00:47:50|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|5
1655426880000|2022-06-17 00:48:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655426890000|2022-06-17 00:48:10|||||||||2
1655426900000|2022-06-17 00:48:20|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|2
1655426910000|2022-06-17 00:48:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|11
1655426920000|2022-06-17 00:48:40|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|13
1655426930000|2022-06-17 00:48:50|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|15
1655426940000|2022-06-17 00:49:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|4
1655426950000|2022-06-17 00:49:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|10
1655426960000|2022-06-17 00:49:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|4
1655426980000|2022-06-17 00:49:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|4
1655427000000|2022-06-17 00:50:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|18
1655427010000|2022-06-17 00:50:10|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|7
1655427020000|2022-06-17 00:50:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1655427030000|2022-06-17 00:50:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1655427040000|2022-06-17 00:50:40|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|2
1655427050000|2022-06-17 00:50:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|11
1655427060000|2022-06-17 00:51:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|2
1655427070000|2022-06-17 00:51:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|9
1655427090000|2022-06-17 00:51:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1655427100000|2022-06-17 00:51:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1655427110000|2022-06-17 00:51:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|10
1655427130000|2022-06-17 00:52:10|||||||||10
1655427140000|2022-06-17 00:52:20|||||||||5
1655427150000|2022-06-17 00:52:30|14970.8|14966.8|14967.6|14963.6|14972.3|14968.3|14967.6|14963.6|23
1655427160000|2022-06-17 00:52:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|7
1655427170000|2022-06-17 00:52:50|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|8
1655427180000|2022-06-17 00:53:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655427190000|2022-06-17 00:53:10|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|15
1655427200000|2022-06-17 00:53:20|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14961.4|14957.4|24
1655427210000|2022-06-17 00:53:30|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1655427220000|2022-06-17 00:53:40|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|7
1655427230000|2022-06-17 00:53:50|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|1
1655427240000|2022-06-17 00:54:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1655427250000|2022-06-17 00:54:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|12
1655427260000|2022-06-17 00:54:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|7
1655427270000|2022-06-17 00:54:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|3
1655427280000|2022-06-17 00:54:40|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|31
1655427290000|2022-06-17 00:54:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|16
1655427300000|2022-06-17 00:55:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14961.4|14957.4|11
1655427310000|2022-06-17 00:55:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655427320000|2022-06-17 00:55:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|8
1655427330000|2022-06-17 00:55:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1655427340000|2022-06-17 00:55:40|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|14
1655427350000|2022-06-17 00:55:50|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14948.9|14944.9|33
1655427360000|2022-06-17 00:56:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|14
1655427370000|2022-06-17 00:56:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|10
1655427380000|2022-06-17 00:56:20|14955.1|14951.1|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|20
1655427390000|2022-06-17 00:56:30|14952|14948|14955.1|14951.1|14955.1|14951.1|14952|14948|38
1655427400000|2022-06-17 00:56:40|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|3
1655427410000|2022-06-17 00:56:50|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|11
1655427420000|2022-06-17 00:57:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|12
1655427440000|2022-06-17 00:57:20|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|2
1655427450000|2022-06-17 00:57:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1655427460000|2022-06-17 00:57:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|12
1655427470000|2022-06-17 00:57:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655427480000|2022-06-17 00:58:00|||||||||10
1655427490000|2022-06-17 00:58:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|5
1655427500000|2022-06-17 00:58:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|5
1655427510000|2022-06-17 00:58:30|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1655427520000|2022-06-17 00:58:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|15
1655427530000|2022-06-17 00:58:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1655427540000|2022-06-17 00:59:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|22
1655427550000|2022-06-17 00:59:10|14942.6|14938.6|14934.8|14930.8|14942.6|14938.6|14934.8|14930.8|7
1655427560000|2022-06-17 00:59:20|14933.3|14929.3|14937.9|14933.9|14939.5|14935.5|14933.3|14929.3|28
1655427570000|2022-06-17 00:59:30|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|12
1655427580000|2022-06-17 00:59:40|14941.1|14937.1|14945.8|14941.8|14945.8|14941.8|14939.5|14935.5|13
1655427590000|2022-06-17 00:59:50|14944.2|14940.2|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|4
1655427600000|2022-06-17 01:00:00|14941.1|14937.1|14945.8|14941.8|14945.8|14941.8|14939.5|14935.5|17
1655427610000|2022-06-17 01:00:10|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|13
1655427620000|2022-06-17 01:00:20|14948.9|14944.9|14952|14948|14953.6|14949.6|14947.3|14943.3|12
1655427630000|2022-06-17 01:00:30|14950.4|14946.4|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|14
1655427640000|2022-06-17 01:00:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14961.4|14957.4|22
1655427650000|2022-06-17 01:00:50|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|24
1655427660000|2022-06-17 01:01:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655427670000|2022-06-17 01:01:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655427680000|2022-06-17 01:01:20|14964.5|14960.5|14967.6|14963.6|14969.2|14965.2|14964.5|14960.5|13
1655427690000|2022-06-17 01:01:30|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|1
1655427700000|2022-06-17 01:01:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|3
1655427710000|2022-06-17 01:01:50|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655427720000|2022-06-17 01:02:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|16
1655427730000|2022-06-17 01:02:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|21
1655427740000|2022-06-17 01:02:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|4
1655427750000|2022-06-17 01:02:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|13
1655427760000|2022-06-17 01:02:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655427780000|2022-06-17 01:03:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|32
1655427790000|2022-06-17 01:03:10|14964.5|14960.5|14961.4|14957.4|14966.1|14962.1|14961.4|14957.4|6
1655427800000|2022-06-17 01:03:20|14959.8|14955.8|14955.1|14951.1|14961.4|14957.4|14955.1|14951.1|2
1655427810000|2022-06-17 01:03:30|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|5
1655427820000|2022-06-17 01:03:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1655427830000|2022-06-17 01:03:50|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|13
1655427840000|2022-06-17 01:04:00|14952|14948|14952|14948|14952|14948|14950.4|14946.4|5
1655427850000|2022-06-17 01:04:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|1
1655427870000|2022-06-17 01:04:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|20
1655427880000|2022-06-17 01:04:40|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|10
1655427890000|2022-06-17 01:04:50|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|23
1655427900000|2022-06-17 01:05:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|5
1655427910000|2022-06-17 01:05:10|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|7
1655427920000|2022-06-17 01:05:20|14955.1|14951.1|14958.3|14954.3|14958.3|14954.3|14955.1|14951.1|7
1655427930000|2022-06-17 01:05:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|8
1655427940000|2022-06-17 01:05:40|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|6
1655427950000|2022-06-17 01:05:50|14947.3|14943.3|14947.3|14943.3|14952|14948|14947.3|14943.3|14
1655427960000|2022-06-17 01:06:00|||||||||19
1655427970000|2022-06-17 01:06:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1655427990000|2022-06-17 01:06:30|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1655428000000|2022-06-17 01:06:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655428010000|2022-06-17 01:06:50|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|11
1655428020000|2022-06-17 01:07:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|31
1655428030000|2022-06-17 01:07:10|14942.6|14938.6|14939.5|14935.5|14944.2|14940.2|14939.5|14935.5|1
1655428040000|2022-06-17 01:07:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|13
1655428050000|2022-06-17 01:07:30|14939.5|14935.5|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|17
1655428060000|2022-06-17 01:07:40|14942.6|14938.6|14944.2|14940.2|14945.8|14941.8|14942.6|14938.6|4
1655428070000|2022-06-17 01:07:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|8
1655428080000|2022-06-17 01:08:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|18
1655428090000|2022-06-17 01:08:10|14939.5|14935.5|14945.8|14941.8|14947.3|14943.3|14939.5|14935.5|22
1655428100000|2022-06-17 01:08:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|5
1655428110000|2022-06-17 01:08:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655428130000|2022-06-17 01:08:50|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|34
1655428140000|2022-06-17 01:09:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|10
1655428160000|2022-06-17 01:09:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|18
1655428170000|2022-06-17 01:09:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|34
1655428190000|2022-06-17 01:09:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|19
1655428200000|2022-06-17 01:10:00|||||||||16
1655428210000|2022-06-17 01:10:10|14936.4|14932.4|14939.5|14935.5|14939.5|14935.5|14936.4|14932.4|9
1655428220000|2022-06-17 01:10:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1655428240000|2022-06-17 01:10:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|27
1655428250000|2022-06-17 01:10:50|14936.4|14932.4|14928.6|14924.6|14936.4|14932.4|14928.6|14924.6|6
1655428260000|2022-06-17 01:11:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|18
1655428270000|2022-06-17 01:11:10|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|23
1655428280000|2022-06-17 01:11:20|||||||||13
1655428290000|2022-06-17 01:11:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|6
1655428300000|2022-06-17 01:11:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|10
1655428310000|2022-06-17 01:11:50|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|14
1655428330000|2022-06-17 01:12:10|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14927|14923|30
1655428340000|2022-06-17 01:12:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|11
1655428350000|2022-06-17 01:12:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|10
1655428360000|2022-06-17 01:12:40|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|12
1655428370000|2022-06-17 01:12:50|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|15
1655428380000|2022-06-17 01:13:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14917.6|14913.6|12
1655428390000|2022-06-17 01:13:10|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|1
1655428400000|2022-06-17 01:13:20|||||||||12
1655428420000|2022-06-17 01:13:40|14917.6|14913.6|14923.9|14919.9|14925.4|14921.4|14917.6|14913.6|39
1655428430000|2022-06-17 01:13:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655428440000|2022-06-17 01:14:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|16
1655428450000|2022-06-17 01:14:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1655428460000|2022-06-17 01:14:20|||||||||12
1655428470000|2022-06-17 01:14:30|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|11
1655428480000|2022-06-17 01:14:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|5
1655428490000|2022-06-17 01:14:50|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|16
1655428500000|2022-06-17 01:15:00|14920.8|14916.8|14923.9|14919.9|14923.9|14919.9|14919.2|14915.2|5
1655428510000|2022-06-17 01:15:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655428530000|2022-06-17 01:15:30|14927|14923|14927|14923|14927|14923|14927|14923|0
1655428550000|2022-06-17 01:15:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655428560000|2022-06-17 01:16:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1655428570000|2022-06-17 01:16:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|3
1655428580000|2022-06-17 01:16:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|0
1655428590000|2022-06-17 01:16:30|14927|14923|14927|14923|14927|14923|14927|14923|0
1655428610000|2022-06-17 01:16:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1655428620000|2022-06-17 01:17:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1655428640000|2022-06-17 01:17:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|4
1655428650000|2022-06-17 01:17:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|4
1655428660000|2022-06-17 01:17:40|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655428680000|2022-06-17 01:18:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655428700000|2022-06-17 01:18:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655428710000|2022-06-17 01:18:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655428720000|2022-06-17 01:18:40|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1655428730000|2022-06-17 01:18:50|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|1
1655428740000|2022-06-17 01:19:00|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|2
1655428750000|2022-06-17 01:19:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655428760000|2022-06-17 01:19:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|13
1655428770000|2022-06-17 01:19:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655428780000|2022-06-17 01:19:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655428800000|2022-06-17 01:20:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|1
1655428810000|2022-06-17 01:20:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1655428820000|2022-06-17 01:20:20|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|7
1655428840000|2022-06-17 01:20:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655428850000|2022-06-17 01:20:50|14956.7|14952.7|14961.4|14957.4|14961.4|14957.4|14956.7|14952.7|14
1655428860000|2022-06-17 01:21:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|3
1655428870000|2022-06-17 01:21:10|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14961.4|14957.4|6
1655428880000|2022-06-17 01:21:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|10
1655428890000|2022-06-17 01:21:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|17
1655428900000|2022-06-17 01:21:40|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|5
1655428910000|2022-06-17 01:21:50|14952|14948|14952|14948|14952|14948|14950.4|14946.4|4
1655428920000|2022-06-17 01:22:00|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14952|14948|8
1655428930000|2022-06-17 01:22:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|3
1655428940000|2022-06-17 01:22:20|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|6
1655428960000|2022-06-17 01:22:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655428970000|2022-06-17 01:22:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1655428980000|2022-06-17 01:23:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655428990000|2022-06-17 01:23:10|||||||||1
1655429000000|2022-06-17 01:23:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1655429010000|2022-06-17 01:23:30|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14945.8|14941.8|6
1655429030000|2022-06-17 01:23:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1655429050000|2022-06-17 01:24:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655429060000|2022-06-17 01:24:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1655429070000|2022-06-17 01:24:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|6
1655429080000|2022-06-17 01:24:40|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|10
1655429090000|2022-06-17 01:24:50|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|4
1655429100000|2022-06-17 01:25:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|3
1655429110000|2022-06-17 01:25:10|||||||||8
1655429120000|2022-06-17 01:25:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|6
1655429130000|2022-06-17 01:25:30|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|5
1655429140000|2022-06-17 01:25:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1655429160000|2022-06-17 01:26:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655429170000|2022-06-17 01:26:10|14948.9|14944.9|14937.9|14933.9|14948.9|14944.9|14937.9|14933.9|8
1655429190000|2022-06-17 01:26:30|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|14
1655429200000|2022-06-17 01:26:40|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1655429210000|2022-06-17 01:26:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655429220000|2022-06-17 01:27:00|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|4
1655429230000|2022-06-17 01:27:10|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1655429240000|2022-06-17 01:27:20|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655429270000|2022-06-17 01:27:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655429280000|2022-06-17 01:28:00|||||||||15
1655429290000|2022-06-17 01:28:10|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|13
1655429300000|2022-06-17 01:28:20|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|4
1655429310000|2022-06-17 01:28:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|18
1655429330000|2022-06-17 01:28:50|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|12
1655429350000|2022-06-17 01:29:10|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|2
1655429360000|2022-06-17 01:29:20|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1655429380000|2022-06-17 01:29:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|5
1655429420000|2022-06-17 01:30:20|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|3
1655429430000|2022-06-17 01:30:30|||||||||1
1655429450000|2022-06-17 01:30:50|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|12
1655429460000|2022-06-17 01:31:00|||||||||1
1655429480000|2022-06-17 01:31:20|||||||||2
1655429500000|2022-06-17 01:31:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|4
1655429520000|2022-06-17 01:32:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|31
1655429550000|2022-06-17 01:32:30|||||||||1
1655429590000|2022-06-17 01:33:10|||||||||1
1655429600000|2022-06-17 01:33:20|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|1
1655429610000|2022-06-17 01:33:30|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1655429660000|2022-06-17 01:34:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|7
1655429700000|2022-06-17 01:35:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|7
1655429710000|2022-06-17 01:35:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1655429720000|2022-06-17 01:35:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655429740000|2022-06-17 01:35:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|4
1655429750000|2022-06-17 01:35:50|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|13
1655429760000|2022-06-17 01:36:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|2
1655429770000|2022-06-17 01:36:10|||||||||8
1655429780000|2022-06-17 01:36:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|2
1655429790000|2022-06-17 01:36:30|||||||||4
1655429800000|2022-06-17 01:36:40|14911.4|14907.4|14912.9|14908.9|14914.5|14910.5|14911.4|14907.4|1
1655429810000|2022-06-17 01:36:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|7
1655429820000|2022-06-17 01:37:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|4
1655429840000|2022-06-17 01:37:20|14912.9|14908.9|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|10
1655429860000|2022-06-17 01:37:40|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|0
1655429880000|2022-06-17 01:38:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|1
1655429890000|2022-06-17 01:38:10|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|3
1655429900000|2022-06-17 01:38:20|||||||||31
1655429910000|2022-06-17 01:38:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|2
1655429930000|2022-06-17 01:38:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|7
1655429940000|2022-06-17 01:39:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|15
1655429950000|2022-06-17 01:39:10|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14908.3|14904.3|5
1655429960000|2022-06-17 01:39:20|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|2
1655429970000|2022-06-17 01:39:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655429980000|2022-06-17 01:39:40|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|7
1655429990000|2022-06-17 01:39:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655430010000|2022-06-17 01:40:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1655430020000|2022-06-17 01:40:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|3
1655430030000|2022-06-17 01:40:30|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|1
1655430050000|2022-06-17 01:40:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1655430060000|2022-06-17 01:41:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|2
1655430070000|2022-06-17 01:41:10|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|7
1655430080000|2022-06-17 01:41:20|14917.6|14913.6|14906.7|14902.7|14917.6|14913.6|14906.7|14902.7|17
1655430090000|2022-06-17 01:41:30|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|1
1655430110000|2022-06-17 01:41:50|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|15
1655430120000|2022-06-17 01:42:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|10
1655430130000|2022-06-17 01:42:10|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|14
1655430140000|2022-06-17 01:42:20|14905.1|14901.1|14900.4|14896.4|14905.1|14901.1|14900.4|14896.4|28
1655430150000|2022-06-17 01:42:30|||||||||20
1655430180000|2022-06-17 01:43:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|6
1655430200000|2022-06-17 01:43:20|||||||||4
1655430230000|2022-06-17 01:43:50|||||||||8
1655430250000|2022-06-17 01:44:10|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|62
1655430260000|2022-06-17 01:44:20|||||||||35
1655430270000|2022-06-17 01:44:30|||||||||5
1655430280000|2022-06-17 01:44:40|||||||||7
1655430300000|2022-06-17 01:45:00|||||||||13
1655430310000|2022-06-17 01:45:10|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|5
1655430320000|2022-06-17 01:45:20|||||||||20
1655430330000|2022-06-17 01:45:30|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|19
1655430350000|2022-06-17 01:45:50|||||||||12
1655430360000|2022-06-17 01:46:00|||||||||3
1655430370000|2022-06-17 01:46:10|||||||||17
1655430380000|2022-06-17 01:46:20|||||||||33
1655430390000|2022-06-17 01:46:30|||||||||11
1655430400000|2022-06-17 01:46:40|||||||||9
1655430410000|2022-06-17 01:46:50|||||||||8
1655430420000|2022-06-17 01:47:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|10
1655430430000|2022-06-17 01:47:10|||||||||1
1655430450000|2022-06-17 01:47:30|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|1
1655430460000|2022-06-17 01:47:40|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|0
1655430470000|2022-06-17 01:47:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655430480000|2022-06-17 01:48:00|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|15
1655430500000|2022-06-17 01:48:20|||||||||9
1655430520000|2022-06-17 01:48:40|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|6
1655430560000|2022-06-17 01:49:20|14897.3|14893.3|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|0
1655430580000|2022-06-17 01:49:40|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655430610000|2022-06-17 01:50:10|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|18
1655430620000|2022-06-17 01:50:20|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|12
1655430630000|2022-06-17 01:50:30|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|1
1655430640000|2022-06-17 01:50:40|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|0
1655430660000|2022-06-17 01:51:00|||||||||18
1655430680000|2022-06-17 01:51:20|||||||||16
1655430690000|2022-06-17 01:51:30|||||||||4
1655430710000|2022-06-17 01:51:50|||||||||8
1655430720000|2022-06-17 01:52:00|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|14
1655430730000|2022-06-17 01:52:10|||||||||3
1655430750000|2022-06-17 01:52:30|||||||||1
1655430760000|2022-06-17 01:52:40|||||||||8
1655430770000|2022-06-17 01:52:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|2
1655430780000|2022-06-17 01:53:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|10
1655430810000|2022-06-17 01:53:30|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|6
1655430820000|2022-06-17 01:53:40|14900.4|14896.4|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|13
1655430830000|2022-06-17 01:53:50|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|4
1655430840000|2022-06-17 01:54:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|9
1655430850000|2022-06-17 01:54:10|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|6
1655430860000|2022-06-17 01:54:20|||||||||4
1655430900000|2022-06-17 01:55:00|||||||||14
1655430910000|2022-06-17 01:55:10|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|5
1655430920000|2022-06-17 01:55:20|||||||||6
1655430930000|2022-06-17 01:55:30|||||||||1
1655430940000|2022-06-17 01:55:40|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|7
1655430950000|2022-06-17 01:55:50|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|16
1655430960000|2022-06-17 01:56:00|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|3
1655430970000|2022-06-17 01:56:10|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|2
1655430980000|2022-06-17 01:56:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|0
1655430990000|2022-06-17 01:56:30|||||||||4
1655431000000|2022-06-17 01:56:40|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|10
1655431020000|2022-06-17 01:57:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|5
1655431050000|2022-06-17 01:57:30|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|15
1655431060000|2022-06-17 01:57:40|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|0
1655431080000|2022-06-17 01:58:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|1
1655431090000|2022-06-17 01:58:10|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|6
1655431100000|2022-06-17 01:58:20|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|0
1655431110000|2022-06-17 01:58:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1655431130000|2022-06-17 01:58:50|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|3
1655431140000|2022-06-17 01:59:00|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|3
1655431150000|2022-06-17 01:59:10|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|0
1655431170000|2022-06-17 01:59:30|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|0
1655431180000|2022-06-17 01:59:40|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|3
1655431200000|2022-06-17 02:00:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|1
1655431230000|2022-06-17 02:00:30|||||||||1
1655431240000|2022-06-17 02:00:40|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|11
1655431250000|2022-06-17 02:00:50|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|3
1655431260000|2022-06-17 02:01:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|2
1655431270000|2022-06-17 02:01:10|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|10
1655431290000|2022-06-17 02:01:30|||||||||5
1655431310000|2022-06-17 02:01:50|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|2
1655431320000|2022-06-17 02:02:00|||||||||4
1655431330000|2022-06-17 02:02:10|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|3
1655431340000|2022-06-17 02:02:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|0
1655431360000|2022-06-17 02:02:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|4
1655431370000|2022-06-17 02:02:50|||||||||10
1655431400000|2022-06-17 02:03:20|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|0
1655431410000|2022-06-17 02:03:30|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|3
1655431420000|2022-06-17 02:03:40|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|2
1655431430000|2022-06-17 02:03:50|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|1
1655431440000|2022-06-17 02:04:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|16
1655431450000|2022-06-17 02:04:10|14892.6|14888.6|14887.9|14883.9|14892.6|14888.6|14887.9|14883.9|8
1655431510000|2022-06-17 02:05:10|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|4
1655431530000|2022-06-17 02:05:30|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|3
1655431540000|2022-06-17 02:05:40|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|0
1655431550000|2022-06-17 02:05:50|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|0
1655431560000|2022-06-17 02:06:00|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|0
1655431580000|2022-06-17 02:06:20|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|1
1655431590000|2022-06-17 02:06:30|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|2
1655431600000|2022-06-17 02:06:40|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|0
1655431620000|2022-06-17 02:07:00|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|2
1655431640000|2022-06-17 02:07:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1655431650000|2022-06-17 02:07:30|||||||||11
1655431660000|2022-06-17 02:07:40|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|4
1655431670000|2022-06-17 02:07:50|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|0
1655431680000|2022-06-17 02:08:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655431700000|2022-06-17 02:08:20|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|0
1655431720000|2022-06-17 02:08:40|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|0
1655431730000|2022-06-17 02:08:50|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|0
1655431740000|2022-06-17 02:09:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|6
1655431750000|2022-06-17 02:09:10|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|10
1655431810000|2022-06-17 02:10:10|||||||||5
1655431840000|2022-06-17 02:10:40|||||||||1
1655431860000|2022-06-17 02:11:00|||||||||8
1655431880000|2022-06-17 02:11:20|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|11
1655431890000|2022-06-17 02:11:30|14903.6|14899.6|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|36
1655431900000|2022-06-17 02:11:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655431910000|2022-06-17 02:11:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|2
1655431930000|2022-06-17 02:12:10|14903.6|14899.6|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|0
1655431960000|2022-06-17 02:12:40|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|0
1655431970000|2022-06-17 02:12:50|||||||||5
1655431980000|2022-06-17 02:13:00|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|0
1655432040000|2022-06-17 02:14:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|7
1655432050000|2022-06-17 02:14:10|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|4
1655432060000|2022-06-17 02:14:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655432070000|2022-06-17 02:14:30|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|0
1655432080000|2022-06-17 02:14:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1655432110000|2022-06-17 02:15:10|||||||||5
1655432130000|2022-06-17 02:15:30|||||||||1
1655432140000|2022-06-17 02:15:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|2
1655432150000|2022-06-17 02:15:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1655432170000|2022-06-17 02:16:10|||||||||10
1655432180000|2022-06-17 02:16:20|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|2
1655432190000|2022-06-17 02:16:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655432210000|2022-06-17 02:16:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1655432220000|2022-06-17 02:17:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|1
1655432240000|2022-06-17 02:17:20|||||||||29
1655432250000|2022-06-17 02:17:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|19
1655432260000|2022-06-17 02:17:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|1
1655432290000|2022-06-17 02:18:10|||||||||21
1655432330000|2022-06-17 02:18:50|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|12
1655432340000|2022-06-17 02:19:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655432390000|2022-06-17 02:19:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|4
1655432410000|2022-06-17 02:20:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1655432430000|2022-06-17 02:20:30|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|2
1655432440000|2022-06-17 02:20:40|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|10
1655432450000|2022-06-17 02:20:50|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1655432460000|2022-06-17 02:21:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655432480000|2022-06-17 02:21:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655432500000|2022-06-17 02:21:40|||||||||10
1655432520000|2022-06-17 02:22:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|8
1655432540000|2022-06-17 02:22:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|4
1655432560000|2022-06-17 02:22:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|3
1655432570000|2022-06-17 02:22:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|1
1655432600000|2022-06-17 02:23:20|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|5
1655432610000|2022-06-17 02:23:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|1
1655432630000|2022-06-17 02:23:50|||||||||1
1655432640000|2022-06-17 02:24:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|29
1655432650000|2022-06-17 02:24:10|||||||||10
1655432680000|2022-06-17 02:24:40|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655432700000|2022-06-17 02:25:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655432710000|2022-06-17 02:25:10|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|1
1655432720000|2022-06-17 02:25:20|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|3
1655432730000|2022-06-17 02:25:30|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|0
1655432740000|2022-06-17 02:25:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|1
1655432750000|2022-06-17 02:25:50|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|3
1655432760000|2022-06-17 02:26:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655432770000|2022-06-17 02:26:10|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|7
1655432780000|2022-06-17 02:26:20|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14911.4|14907.4|0
1655432790000|2022-06-17 02:26:30|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|11
1655432810000|2022-06-17 02:26:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655432820000|2022-06-17 02:27:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|6
1655432830000|2022-06-17 02:27:10|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|1
1655432840000|2022-06-17 02:27:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|0
1655432890000|2022-06-17 02:28:10|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|1
1655432920000|2022-06-17 02:28:40|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|6
1655432930000|2022-06-17 02:28:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|0
1655432940000|2022-06-17 02:29:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655432970000|2022-06-17 02:29:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|0
1655433000000|2022-06-17 02:30:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|1
1655433030000|2022-06-17 02:30:30|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|4
1655433040000|2022-06-17 02:30:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|4
1655433060000|2022-06-17 02:31:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|10
1655433070000|2022-06-17 02:31:10|14911.4|14907.4|14906.7|14902.7|14911.4|14907.4|14906.7|14902.7|18
1655433080000|2022-06-17 02:31:20|14905.1|14901.1|14900.4|14896.4|14905.1|14901.1|14900.4|14896.4|6
1655433100000|2022-06-17 02:31:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|10
1655433120000|2022-06-17 02:32:00|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|15
1655433130000|2022-06-17 02:32:10|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|1
1655433140000|2022-06-17 02:32:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655433150000|2022-06-17 02:32:30|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|3
1655433160000|2022-06-17 02:32:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1655433170000|2022-06-17 02:32:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|1
1655433180000|2022-06-17 02:33:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655433190000|2022-06-17 02:33:10|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|6
1655433200000|2022-06-17 02:33:20|||||||||6
1655433210000|2022-06-17 02:33:30|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|4
1655433220000|2022-06-17 02:33:40|14902|14898|14902|14898|14902|14898|14902|14898|1
1655433240000|2022-06-17 02:34:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|0
1655433270000|2022-06-17 02:34:30|14902|14898|14900.4|14896.4|14902|14898|14898.9|14894.9|5
1655433280000|2022-06-17 02:34:40|14902|14898|14902|14898|14902|14898|14902|14898|3
1655433290000|2022-06-17 02:34:50|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|1
1655433300000|2022-06-17 02:35:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|1
1655433310000|2022-06-17 02:35:10|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|21
1655433320000|2022-06-17 02:35:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|7
1655433330000|2022-06-17 02:35:30|||||||||2
1655433340000|2022-06-17 02:35:40|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|13
1655433350000|2022-06-17 02:35:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655433360000|2022-06-17 02:36:00|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|1
1655433380000|2022-06-17 02:36:20|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|3
1655433390000|2022-06-17 02:36:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655433400000|2022-06-17 02:36:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|9
1655433410000|2022-06-17 02:36:50|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|43
1655433420000|2022-06-17 02:37:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|4
1655433430000|2022-06-17 02:37:10|||||||||1
1655433440000|2022-06-17 02:37:20|||||||||1
1655433460000|2022-06-17 02:37:40|||||||||2
1655433490000|2022-06-17 02:38:10|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|4
1655433500000|2022-06-17 02:38:20|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|0
1655433510000|2022-06-17 02:38:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655433530000|2022-06-17 02:38:50|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|2
1655433540000|2022-06-17 02:39:00|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|5
1655433560000|2022-06-17 02:39:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655433590000|2022-06-17 02:39:50|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|11
1655433600000|2022-06-17 02:40:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|5
1655433610000|2022-06-17 02:40:10|||||||||1
1655433630000|2022-06-17 02:40:30|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|0
1655433640000|2022-06-17 02:40:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|2
1655433660000|2022-06-17 02:41:00|||||||||3
1655433670000|2022-06-17 02:41:10|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|0
1655433710000|2022-06-17 02:41:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|12
1655433720000|2022-06-17 02:42:00|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|8
1655433730000|2022-06-17 02:42:10|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|0
1655433760000|2022-06-17 02:42:40|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|3
1655433780000|2022-06-17 02:43:00|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|1
1655433790000|2022-06-17 02:43:10|14886.4|14882.4|14870.8|14866.8|14886.4|14882.4|14870.8|14866.8|25
1655433800000|2022-06-17 02:43:20|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14855.1|14851.1|45
1655433810000|2022-06-17 02:43:30|14866.1|14862.1|14883.3|14879.3|14883.3|14879.3|14864.5|14860.5|26
1655433820000|2022-06-17 02:43:40|14884.8|14880.8|14895.8|14891.8|14898.9|14894.9|14884.8|14880.8|76
1655433830000|2022-06-17 02:43:50|14894.2|14890.2|14908.3|14904.3|14909.8|14905.8|14894.2|14890.2|23
1655433840000|2022-06-17 02:44:00|14909.8|14905.8|14941.1|14937.1|14941.1|14937.1|14905.1|14901.1|49
1655433850000|2022-06-17 02:44:10|14942.6|14938.6|14959.8|14955.8|14966.1|14962.1|14939.5|14935.5|29
1655433860000|2022-06-17 02:44:20|14958.3|14954.3|14975.4|14971.4|14977|14973|14950.4|14946.4|28
1655433870000|2022-06-17 02:44:30|14973.9|14969.9|14986.4|14982.4|14986.4|14982.4|14973.9|14969.9|18
1655433880000|2022-06-17 02:44:40|14987.9|14983.9|14995.8|14991.8|15012.9|15008.9|14986.4|14982.4|26
1655433890000|2022-06-17 02:44:50|14994.2|14990.2|14981.7|14977.7|14994.2|14990.2|14981.7|14977.7|81
1655433900000|2022-06-17 02:45:00|14984.8|14980.8|14970.8|14966.8|14984.8|14980.8|14970.8|14966.8|28
1655433910000|2022-06-17 02:45:10|14972.3|14968.3|14964.5|14960.5|14973.9|14969.9|14959.8|14955.8|15
1655433920000|2022-06-17 02:45:20|14962.9|14958.9|14959.8|14955.8|14967.6|14963.6|14953.6|14949.6|49
1655433930000|2022-06-17 02:45:30|14956.7|14952.7|14964.5|14960.5|14964.5|14960.5|14956.7|14952.7|69
1655433940000|2022-06-17 02:45:40|14962.9|14958.9|14975.4|14971.4|14977|14973|14958.3|14954.3|28
1655433950000|2022-06-17 02:45:50|14977|14973|14975.4|14971.4|14977|14973|14972.3|14968.3|3
1655433960000|2022-06-17 02:46:00|14977|14973|14973.9|14969.9|14977|14973|14973.9|14969.9|15
1655433970000|2022-06-17 02:46:10|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|7
1655433980000|2022-06-17 02:46:20|14977|14973|14981.7|14977.7|14981.7|14977.7|14973.9|14969.9|4
1655433990000|2022-06-17 02:46:30|14983.3|14979.3|14977|14973|14983.3|14979.3|14973.9|14969.9|7
1655434000000|2022-06-17 02:46:40|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14967.6|14963.6|3
1655434010000|2022-06-17 02:46:50|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14969.2|14965.2|11
1655434020000|2022-06-17 02:47:00|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14980.1|14976.1|6
1655434030000|2022-06-17 02:47:10|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14980.1|14976.1|25
1655434040000|2022-06-17 02:47:20|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|11
1655434050000|2022-06-17 02:47:30|14984.8|14980.8|14991.1|14987.1|14992.6|14988.6|14984.8|14980.8|6
1655434060000|2022-06-17 02:47:40|14995.8|14991.8|15000.4|14996.4|15002|14998|14995.8|14991.8|13
1655434070000|2022-06-17 02:47:50|15002|14998|15005.1|15001.1|15006.7|15002.7|14998.9|14994.9|20
1655434080000|2022-06-17 02:48:00|15003.6|14999.6|15011.4|15007.4|15014.5|15010.5|15002|14998|10
1655434090000|2022-06-17 02:48:10|15009.8|15005.8|15009.8|15005.8|15011.4|15007.4|15005.1|15001.1|19
1655434100000|2022-06-17 02:48:20|15008.3|15004.3|14995.8|14991.8|15011.4|15007.4|14994.2|14990.2|19
1655434110000|2022-06-17 02:48:30|14994.2|14990.2|14986.4|14982.4|14994.2|14990.2|14986.4|14982.4|20
1655434120000|2022-06-17 02:48:40|14987.9|14983.9|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|5
1655434130000|2022-06-17 02:48:50|14989.5|14985.5|14994.2|14990.2|14995.8|14991.8|14986.4|14982.4|7
1655434140000|2022-06-17 02:49:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14989.5|14985.5|23
1655434150000|2022-06-17 02:49:10|14992.6|14988.6|14989.5|14985.5|14994.2|14990.2|14989.5|14985.5|7
1655434160000|2022-06-17 02:49:20|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14983.3|14979.3|16
1655434170000|2022-06-17 02:49:30|14981.7|14977.7|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|30
1655434180000|2022-06-17 02:49:40|14984.8|14980.8|14989.5|14985.5|14991.1|14987.1|14983.3|14979.3|1
1655434190000|2022-06-17 02:49:50|14991.1|14987.1|14983.3|14979.3|14991.1|14987.1|14983.3|14979.3|10
1655434200000|2022-06-17 02:50:00|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|2
1655434210000|2022-06-17 02:50:10|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14978.6|14974.6|47
1655434220000|2022-06-17 02:50:20|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14978.6|14974.6|29
1655434230000|2022-06-17 02:50:30|14983.3|14979.3|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|20
1655434240000|2022-06-17 02:50:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655434250000|2022-06-17 02:50:50|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655434260000|2022-06-17 02:51:00|14980.1|14976.1|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|7
1655434270000|2022-06-17 02:51:10|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14983.3|14979.3|7
1655434280000|2022-06-17 02:51:20|14986.4|14982.4|14978.6|14974.6|14986.4|14982.4|14978.6|14974.6|14
1655434290000|2022-06-17 02:51:30|14975.4|14971.4|14970.8|14966.8|14977|14973|14967.6|14963.6|10
1655434300000|2022-06-17 02:51:40|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14964.5|14960.5|2
1655434310000|2022-06-17 02:51:50|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|8
1655434320000|2022-06-17 02:52:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|24
1655434330000|2022-06-17 02:52:10|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|8
1655434340000|2022-06-17 02:52:20|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14955.1|14951.1|24
1655434350000|2022-06-17 02:52:30|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|2
1655434360000|2022-06-17 02:52:40|14961.4|14957.4|14964.5|14960.5|14964.5|14960.5|14961.4|14957.4|0
1655434370000|2022-06-17 02:52:50|14962.9|14958.9|14966.1|14962.1|14967.6|14963.6|14959.8|14955.8|7
1655434380000|2022-06-17 02:53:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655434390000|2022-06-17 02:53:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655434400000|2022-06-17 02:53:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1655434410000|2022-06-17 02:53:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655434420000|2022-06-17 02:53:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|13
1655434430000|2022-06-17 02:53:50|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|7
1655434440000|2022-06-17 02:54:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1655434450000|2022-06-17 02:54:10|14955.1|14951.1|14958.3|14954.3|14958.3|14954.3|14955.1|14951.1|5
1655434460000|2022-06-17 02:54:20|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|2
1655434470000|2022-06-17 02:54:30|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14956.7|14952.7|1
1655434480000|2022-06-17 02:54:40|14959.8|14955.8|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|7
1655434490000|2022-06-17 02:54:50|14959.8|14955.8|14970.8|14966.8|14970.8|14966.8|14959.8|14955.8|9
1655434500000|2022-06-17 02:55:00|14969.2|14965.2|14973.9|14969.9|14973.9|14969.9|14967.6|14963.6|5
1655434510000|2022-06-17 02:55:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1655434520000|2022-06-17 02:55:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|0
1655434530000|2022-06-17 02:55:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14970.8|14966.8|1
1655434540000|2022-06-17 02:55:40|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|27
1655434550000|2022-06-17 02:55:50|14984.8|14980.8|14991.1|14987.1|14992.6|14988.6|14984.8|14980.8|9
1655434560000|2022-06-17 02:56:00|14989.5|14985.5|14992.6|14988.6|14994.2|14990.2|14989.5|14985.5|2
1655434570000|2022-06-17 02:56:10|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|4
1655434580000|2022-06-17 02:56:20|14987.9|14983.9|14998.9|14994.9|14998.9|14994.9|14987.9|14983.9|3
1655434590000|2022-06-17 02:56:30|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|1
1655434600000|2022-06-17 02:56:40|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14994.2|14990.2|11
1655434610000|2022-06-17 02:56:50|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|3
1655434620000|2022-06-17 02:57:00|14997.3|14993.3|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|6
1655434630000|2022-06-17 02:57:10|14994.2|14990.2|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|11
1655434640000|2022-06-17 02:57:20|15002|14998|14991.1|14987.1|15003.6|14999.6|14991.1|14987.1|23
1655434650000|2022-06-17 02:57:30|14989.5|14985.5|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|8
1655434660000|2022-06-17 02:57:40|14992.6|14988.6|14994.2|14990.2|14995.8|14991.8|14991.1|14987.1|3
1655434670000|2022-06-17 02:57:50|14995.8|14991.8|14991.1|14987.1|14995.8|14991.8|14991.1|14987.1|5
1655434680000|2022-06-17 02:58:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14984.8|14980.8|3
1655434690000|2022-06-17 02:58:10|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|4
1655434700000|2022-06-17 02:58:20|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|27
1655434710000|2022-06-17 02:58:30|14984.8|14980.8|14983.3|14979.3|14987.9|14983.9|14983.3|14979.3|2
1655434720000|2022-06-17 02:58:40|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14973.9|14969.9|3
1655434730000|2022-06-17 02:58:50|14973.9|14969.9|14978.6|14974.6|14978.6|14974.6|14973.9|14969.9|1
1655434740000|2022-06-17 02:59:00|14981.7|14977.7|14978.6|14974.6|14983.3|14979.3|14978.6|14974.6|9
1655434750000|2022-06-17 02:59:10|14977|14973|14970.8|14966.8|14977|14973|14970.8|14966.8|2
1655434760000|2022-06-17 02:59:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|2
1655434770000|2022-06-17 02:59:30|14975.4|14971.4|14981.7|14977.7|14983.3|14979.3|14975.4|14971.4|1
1655434780000|2022-06-17 02:59:40|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|8
1655434790000|2022-06-17 02:59:50|14989.5|14985.5|14984.8|14980.8|14989.5|14985.5|14984.8|14980.8|14
1655434800000|2022-06-17 03:00:00|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|4
1655434810000|2022-06-17 03:00:10|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|3
1655434820000|2022-06-17 03:00:20|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|1
1655434830000|2022-06-17 03:00:30|14986.4|14982.4|14980.1|14976.1|14986.4|14982.4|14980.1|14976.1|7
1655434840000|2022-06-17 03:00:40|14981.7|14977.7|14977|14973|14981.7|14977.7|14973.9|14969.9|9
1655434850000|2022-06-17 03:00:50|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655434880000|2022-06-17 03:01:20|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|16
1655434890000|2022-06-17 03:01:30|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655434900000|2022-06-17 03:01:40|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|5
1655434910000|2022-06-17 03:01:50|14977|14973|14977|14973|14978.6|14974.6|14975.4|14971.4|10
1655434920000|2022-06-17 03:02:00|14975.4|14971.4|14969.2|14965.2|14977|14973|14969.2|14965.2|14
1655434930000|2022-06-17 03:02:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655434940000|2022-06-17 03:02:20|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14969.2|14965.2|6
1655434950000|2022-06-17 03:02:30|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|14
1655434960000|2022-06-17 03:02:40|14977|14973|14981.7|14977.7|14981.7|14977.7|14977|14973|3
1655434970000|2022-06-17 03:02:50|14980.1|14976.1|14969.2|14965.2|14981.7|14977.7|14969.2|14965.2|3
1655434980000|2022-06-17 03:03:00|14970.8|14966.8|14964.5|14960.5|14970.8|14966.8|14964.5|14960.5|7
1655434990000|2022-06-17 03:03:10|14966.1|14962.1|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|2
1655435000000|2022-06-17 03:03:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1655435010000|2022-06-17 03:03:30|14958.3|14954.3|14955.1|14951.1|14958.3|14954.3|14955.1|14951.1|1
1655435020000|2022-06-17 03:03:40|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655435030000|2022-06-17 03:03:50|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|1
1655435040000|2022-06-17 03:04:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|17
1655435050000|2022-06-17 03:04:10|14967.6|14963.6|14961.4|14957.4|14969.2|14965.2|14961.4|14957.4|0
1655435060000|2022-06-17 03:04:20|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655435070000|2022-06-17 03:04:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655435080000|2022-06-17 03:04:40|14964.5|14960.5|14958.3|14954.3|14964.5|14960.5|14958.3|14954.3|0
1655435090000|2022-06-17 03:04:50|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|5
1655435100000|2022-06-17 03:05:00|14961.4|14957.4|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|7
1655435110000|2022-06-17 03:05:10|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|12
1655435120000|2022-06-17 03:05:20|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655435130000|2022-06-17 03:05:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1655435140000|2022-06-17 03:05:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|3
1655435150000|2022-06-17 03:05:50|||||||||1
1655435160000|2022-06-17 03:06:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|4
1655435170000|2022-06-17 03:06:10|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|12
1655435180000|2022-06-17 03:06:20|14964.5|14960.5|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|4
1655435190000|2022-06-17 03:06:30|14958.3|14954.3|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|3
1655435200000|2022-06-17 03:06:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|10
1655435210000|2022-06-17 03:06:50|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|5
1655435220000|2022-06-17 03:07:00|14958.3|14954.3|14959.8|14955.8|14961.4|14957.4|14958.3|14954.3|7
1655435230000|2022-06-17 03:07:10|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|4
1655435250000|2022-06-17 03:07:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655435260000|2022-06-17 03:07:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|2
1655435270000|2022-06-17 03:07:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655435280000|2022-06-17 03:08:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655435290000|2022-06-17 03:08:10|14966.1|14962.1|14967.6|14963.6|14970.8|14966.8|14966.1|14962.1|1
1655435300000|2022-06-17 03:08:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1655435310000|2022-06-17 03:08:30|||||||||6
1655435330000|2022-06-17 03:08:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|2
1655435340000|2022-06-17 03:09:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|4
1655435350000|2022-06-17 03:09:10|14977|14973|14973.9|14969.9|14977|14973|14973.9|14969.9|1
1655435360000|2022-06-17 03:09:20|14975.4|14971.4|14980.1|14976.1|14980.1|14976.1|14975.4|14971.4|3
1655435370000|2022-06-17 03:09:30|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14980.1|14976.1|1
1655435380000|2022-06-17 03:09:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|0
1655435390000|2022-06-17 03:09:50|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|11
1655435400000|2022-06-17 03:10:00|14983.3|14979.3|14986.4|14982.4|14986.4|14982.4|14981.7|14977.7|1
1655435410000|2022-06-17 03:10:10|14987.9|14983.9|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|5
1655435420000|2022-06-17 03:10:20|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|2
1655435430000|2022-06-17 03:10:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655435440000|2022-06-17 03:10:40|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|2
1655435450000|2022-06-17 03:10:50|14991.1|14987.1|14986.4|14982.4|14991.1|14987.1|14984.8|14980.8|0
1655435460000|2022-06-17 03:11:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655435480000|2022-06-17 03:11:20|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|1
1655435500000|2022-06-17 03:11:40|14983.3|14979.3|14978.6|14974.6|14983.3|14979.3|14977|14973|1
1655435510000|2022-06-17 03:11:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1655435520000|2022-06-17 03:12:00|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|0
1655435530000|2022-06-17 03:12:10|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655435540000|2022-06-17 03:12:20|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|1
1655435550000|2022-06-17 03:12:30|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655435570000|2022-06-17 03:12:50|14983.3|14979.3|14980.1|14976.1|14983.3|14979.3|14980.1|14976.1|5
1655435580000|2022-06-17 03:13:00|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655435590000|2022-06-17 03:13:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|1
1655435600000|2022-06-17 03:13:20|14975.4|14971.4|14980.1|14976.1|14981.7|14977.7|14975.4|14971.4|1
1655435610000|2022-06-17 03:13:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14977|14973|0
1655435620000|2022-06-17 03:13:40|14983.3|14979.3|14980.1|14976.1|14983.3|14979.3|14980.1|14976.1|0
1655435630000|2022-06-17 03:13:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655435640000|2022-06-17 03:14:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655435650000|2022-06-17 03:14:10|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1655435660000|2022-06-17 03:14:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655435670000|2022-06-17 03:14:30|14983.3|14979.3|14987.9|14983.9|14989.5|14985.5|14983.3|14979.3|5
1655435680000|2022-06-17 03:14:40|14986.4|14982.4|14983.3|14979.3|14986.4|14982.4|14983.3|14979.3|2
1655435690000|2022-06-17 03:14:50|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|3
1655435700000|2022-06-17 03:15:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1655435710000|2022-06-17 03:15:10|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|1
1655435720000|2022-06-17 03:15:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1655435730000|2022-06-17 03:15:30|14977|14973|14980.1|14976.1|14980.1|14976.1|14975.4|14971.4|2
1655435750000|2022-06-17 03:15:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|3
1655435760000|2022-06-17 03:16:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1655435780000|2022-06-17 03:16:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1655435800000|2022-06-17 03:16:40|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1655435810000|2022-06-17 03:16:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1655435820000|2022-06-17 03:17:00|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1655435830000|2022-06-17 03:17:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655435840000|2022-06-17 03:17:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|2
1655435850000|2022-06-17 03:17:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|6
1655435880000|2022-06-17 03:18:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1655435890000|2022-06-17 03:18:10|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|1
1655435900000|2022-06-17 03:18:20|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|0
1655435910000|2022-06-17 03:18:30|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|4
1655435920000|2022-06-17 03:18:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655435930000|2022-06-17 03:18:50|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655435950000|2022-06-17 03:19:10|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|4
1655435960000|2022-06-17 03:19:20|14987.9|14983.9|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|15
1655435970000|2022-06-17 03:19:30|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|1
1655435980000|2022-06-17 03:19:40|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|1
1655436010000|2022-06-17 03:20:10|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|6
1655436020000|2022-06-17 03:20:20|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14995.8|14991.8|0
1655436030000|2022-06-17 03:20:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|1
1655436040000|2022-06-17 03:20:40|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|0
1655436050000|2022-06-17 03:20:50|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655436060000|2022-06-17 03:21:00|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|1
1655436070000|2022-06-17 03:21:10|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655436090000|2022-06-17 03:21:30|||||||||3
1655436100000|2022-06-17 03:21:40|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|0
1655436110000|2022-06-17 03:21:50|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|3
1655436120000|2022-06-17 03:22:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655436150000|2022-06-17 03:22:30|||||||||5
1655436160000|2022-06-17 03:22:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|9
1655436170000|2022-06-17 03:22:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|15
1655436180000|2022-06-17 03:23:00|14983.3|14979.3|14986.4|14982.4|14986.4|14982.4|14983.3|14979.3|2
1655436190000|2022-06-17 03:23:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655436200000|2022-06-17 03:23:20|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|5
1655436210000|2022-06-17 03:23:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1655436220000|2022-06-17 03:23:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|2
1655436240000|2022-06-17 03:24:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655436250000|2022-06-17 03:24:10|||||||||2
1655436270000|2022-06-17 03:24:30|14977|14973|14977|14973|14977|14973|14977|14973|5
1655436280000|2022-06-17 03:24:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|1
1655436290000|2022-06-17 03:24:50|14973.9|14969.9|14970.8|14966.8|14973.9|14969.9|14969.2|14965.2|7
1655436300000|2022-06-17 03:25:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|3
1655436310000|2022-06-17 03:25:10|14964.5|14960.5|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|19
1655436320000|2022-06-17 03:25:20|||||||||10
1655436330000|2022-06-17 03:25:30|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|2
1655436350000|2022-06-17 03:25:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655436360000|2022-06-17 03:26:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655436370000|2022-06-17 03:26:10|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655436380000|2022-06-17 03:26:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|1
1655436390000|2022-06-17 03:26:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|6
1655436410000|2022-06-17 03:26:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655436420000|2022-06-17 03:27:00|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|1
1655436430000|2022-06-17 03:27:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655436440000|2022-06-17 03:27:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1655436450000|2022-06-17 03:27:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1655436460000|2022-06-17 03:27:40|14967.6|14963.6|14964.5|14960.5|14967.6|14963.6|14964.5|14960.5|0
1655436490000|2022-06-17 03:28:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655436500000|2022-06-17 03:28:20|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|1
1655436510000|2022-06-17 03:28:30|14969.2|14965.2|14961.4|14957.4|14969.2|14965.2|14961.4|14957.4|11
1655436520000|2022-06-17 03:28:40|14962.9|14958.9|14964.5|14960.5|14967.6|14963.6|14962.9|14958.9|9
1655436540000|2022-06-17 03:29:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|13
1655436550000|2022-06-17 03:29:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655436560000|2022-06-17 03:29:20|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1655436590000|2022-06-17 03:29:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655436600000|2022-06-17 03:30:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|12
1655436610000|2022-06-17 03:30:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|12
1655436620000|2022-06-17 03:30:20|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|3
1655436630000|2022-06-17 03:30:30|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|13
1655436640000|2022-06-17 03:30:40|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|7
1655436650000|2022-06-17 03:30:50|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|3
1655436660000|2022-06-17 03:31:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14973.9|14969.9|17
1655436670000|2022-06-17 03:31:10|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655436680000|2022-06-17 03:31:20|14980.1|14976.1|14973.9|14969.9|14980.1|14976.1|14973.9|14969.9|5
1655436690000|2022-06-17 03:31:30|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|4
1655436700000|2022-06-17 03:31:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1655436710000|2022-06-17 03:31:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655436730000|2022-06-17 03:32:10|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|2
1655436740000|2022-06-17 03:32:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|1
1655436750000|2022-06-17 03:32:30|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1655436770000|2022-06-17 03:32:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655436780000|2022-06-17 03:33:00|14973.9|14969.9|14967.6|14963.6|14973.9|14969.9|14967.6|14963.6|1
1655436790000|2022-06-17 03:33:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1655436800000|2022-06-17 03:33:20|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655436810000|2022-06-17 03:33:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|2
1655436820000|2022-06-17 03:33:40|14962.9|14958.9|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|7
1655436830000|2022-06-17 03:33:50|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1655436840000|2022-06-17 03:34:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655436850000|2022-06-17 03:34:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|8
1655436860000|2022-06-17 03:34:20|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14955.1|14951.1|0
1655436880000|2022-06-17 03:34:40|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14947.3|14943.3|31
1655436890000|2022-06-17 03:34:50|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1655436900000|2022-06-17 03:35:00|14952|14948|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|9
1655436910000|2022-06-17 03:35:10|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|4
1655436920000|2022-06-17 03:35:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|1
1655436930000|2022-06-17 03:35:30|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14945.8|14941.8|0
1655436940000|2022-06-17 03:35:40|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655436950000|2022-06-17 03:35:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1655436960000|2022-06-17 03:36:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1655436970000|2022-06-17 03:36:10|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|4
1655436980000|2022-06-17 03:36:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655436990000|2022-06-17 03:36:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|2
1655437000000|2022-06-17 03:36:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655437010000|2022-06-17 03:36:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1655437020000|2022-06-17 03:37:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|0
1655437030000|2022-06-17 03:37:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1655437040000|2022-06-17 03:37:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1655437060000|2022-06-17 03:37:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14942.6|14938.6|0
1655437070000|2022-06-17 03:37:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|5
1655437090000|2022-06-17 03:38:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1655437100000|2022-06-17 03:38:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655437120000|2022-06-17 03:38:40|14952|14948|14952|14948|14953.6|14949.6|14952|14948|1
1655437130000|2022-06-17 03:38:50|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|30
1655437140000|2022-06-17 03:39:00|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|4
1655437150000|2022-06-17 03:39:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|3
1655437160000|2022-06-17 03:39:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|5
1655437170000|2022-06-17 03:39:30|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|0
1655437180000|2022-06-17 03:39:40|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1655437190000|2022-06-17 03:39:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655437200000|2022-06-17 03:40:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1655437210000|2022-06-17 03:40:10|14941.1|14937.1|14939.5|14935.5|14942.6|14938.6|14937.9|14933.9|7
1655437220000|2022-06-17 03:40:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|6
1655437230000|2022-06-17 03:40:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1655437240000|2022-06-17 03:40:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655437250000|2022-06-17 03:40:50|||||||||2
1655437260000|2022-06-17 03:41:00|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14931.7|14927.7|7
1655437270000|2022-06-17 03:41:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|2
1655437280000|2022-06-17 03:41:20|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655437290000|2022-06-17 03:41:30|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655437300000|2022-06-17 03:41:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655437310000|2022-06-17 03:41:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655437320000|2022-06-17 03:42:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|3
1655437330000|2022-06-17 03:42:10|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655437340000|2022-06-17 03:42:20|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1655437350000|2022-06-17 03:42:30|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655437360000|2022-06-17 03:42:40|14933.3|14929.3|14936.4|14932.4|14936.4|14932.4|14933.3|14929.3|0
1655437370000|2022-06-17 03:42:50|14937.9|14933.9|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|0
1655437400000|2022-06-17 03:43:20|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1655437410000|2022-06-17 03:43:30|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|1
1655437420000|2022-06-17 03:43:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1655437430000|2022-06-17 03:43:50|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|4
1655437450000|2022-06-17 03:44:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655437460000|2022-06-17 03:44:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655437480000|2022-06-17 03:44:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|1
1655437490000|2022-06-17 03:44:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655437500000|2022-06-17 03:45:00|14925.4|14921.4|14925.4|14921.4|14927|14923|14923.9|14919.9|9
1655437510000|2022-06-17 03:45:10|||||||||13
1655437520000|2022-06-17 03:45:20|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|7
1655437530000|2022-06-17 03:45:30|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|1
1655437540000|2022-06-17 03:45:40|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|6
1655437550000|2022-06-17 03:45:50|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|6
1655437560000|2022-06-17 03:46:00|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|1
1655437570000|2022-06-17 03:46:10|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|1
1655437580000|2022-06-17 03:46:20|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|1
1655437590000|2022-06-17 03:46:30|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|2
1655437600000|2022-06-17 03:46:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655437610000|2022-06-17 03:46:50|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|4
1655437640000|2022-06-17 03:47:20|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|6
1655437650000|2022-06-17 03:47:30|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|1
1655437660000|2022-06-17 03:47:40|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|2
1655437670000|2022-06-17 03:47:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1655437680000|2022-06-17 03:48:00|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|1
1655437700000|2022-06-17 03:48:20|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|17
1655437710000|2022-06-17 03:48:30|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|2
1655437720000|2022-06-17 03:48:40|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|2
1655437740000|2022-06-17 03:49:00|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|0
1655437750000|2022-06-17 03:49:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655437760000|2022-06-17 03:49:20|14927|14923|14927|14923|14927|14923|14927|14923|0
1655437780000|2022-06-17 03:49:40|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|3
1655437790000|2022-06-17 03:49:50|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|2
1655437800000|2022-06-17 03:50:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|0
1655437810000|2022-06-17 03:50:10|14927|14923|14930.1|14926.1|14930.1|14926.1|14925.4|14921.4|3
1655437820000|2022-06-17 03:50:20|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|6
1655437830000|2022-06-17 03:50:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|1
1655437840000|2022-06-17 03:50:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1655437850000|2022-06-17 03:50:50|14934.8|14930.8|14939.5|14935.5|14941.1|14937.1|14934.8|14930.8|2
1655437860000|2022-06-17 03:51:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655437870000|2022-06-17 03:51:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|3
1655437880000|2022-06-17 03:51:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655437890000|2022-06-17 03:51:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655437900000|2022-06-17 03:51:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655437910000|2022-06-17 03:51:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655437920000|2022-06-17 03:52:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1655437930000|2022-06-17 03:52:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655437940000|2022-06-17 03:52:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|2
1655437950000|2022-06-17 03:52:30|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|9
1655437960000|2022-06-17 03:52:40|14944.2|14940.2|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|6
1655437970000|2022-06-17 03:52:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|8
1655437980000|2022-06-17 03:53:00|14942.6|14938.6|14945.8|14941.8|14945.8|14941.8|14942.6|14938.6|4
1655437990000|2022-06-17 03:53:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655438000000|2022-06-17 03:53:20|14942.6|14938.6|14947.3|14943.3|14947.3|14943.3|14942.6|14938.6|12
1655438010000|2022-06-17 03:53:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14942.6|14938.6|3
1655438020000|2022-06-17 03:53:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655438030000|2022-06-17 03:53:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655438040000|2022-06-17 03:54:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655438070000|2022-06-17 03:54:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|8
1655438080000|2022-06-17 03:54:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|5
1655438090000|2022-06-17 03:54:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|4
1655438100000|2022-06-17 03:55:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|4
1655438110000|2022-06-17 03:55:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|4
1655438120000|2022-06-17 03:55:20|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|1
1655438130000|2022-06-17 03:55:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1655438140000|2022-06-17 03:55:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655438150000|2022-06-17 03:55:50|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655438170000|2022-06-17 03:56:10|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1655438180000|2022-06-17 03:56:20|14952|14948|14952|14948|14952|14948|14952|14948|0
1655438190000|2022-06-17 03:56:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655438200000|2022-06-17 03:56:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655438210000|2022-06-17 03:56:50|14952|14948|14952|14948|14952|14948|14952|14948|0
1655438220000|2022-06-17 03:57:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655438230000|2022-06-17 03:57:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655438240000|2022-06-17 03:57:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655438250000|2022-06-17 03:57:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655438270000|2022-06-17 03:57:50|14948.9|14944.9|14952|14948|14952|14948|14948.9|14944.9|0
1655438280000|2022-06-17 03:58:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655438290000|2022-06-17 03:58:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655438300000|2022-06-17 03:58:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655438330000|2022-06-17 03:58:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1655438340000|2022-06-17 03:59:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1655438350000|2022-06-17 03:59:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655438360000|2022-06-17 03:59:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655438370000|2022-06-17 03:59:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655438390000|2022-06-17 03:59:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655438400000|2022-06-17 04:00:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1655438410000|2022-06-17 04:00:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655438420000|2022-06-17 04:00:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1655438430000|2022-06-17 04:00:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655438450000|2022-06-17 04:00:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|128
1655438460000|2022-06-17 04:01:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1655438470000|2022-06-17 04:01:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655438480000|2022-06-17 04:01:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|7
1655438490000|2022-06-17 04:01:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1655438500000|2022-06-17 04:01:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655438510000|2022-06-17 04:01:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655438530000|2022-06-17 04:02:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1655438560000|2022-06-17 04:02:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|6
1655438570000|2022-06-17 04:02:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14
1655438580000|2022-06-17 04:03:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|2
1655438590000|2022-06-17 04:03:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655438610000|2022-06-17 04:03:30|||||||||1
1655438620000|2022-06-17 04:03:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|19
1655438630000|2022-06-17 04:03:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655438650000|2022-06-17 04:04:10|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|11
1655438660000|2022-06-17 04:04:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|8
1655438680000|2022-06-17 04:04:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1655438720000|2022-06-17 04:05:20|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|20
1655438750000|2022-06-17 04:05:50|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|2
1655438770000|2022-06-17 04:06:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655438780000|2022-06-17 04:06:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|6
1655438790000|2022-06-17 04:06:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655438810000|2022-06-17 04:06:50|||||||||4
1655438820000|2022-06-17 04:07:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|12
1655438830000|2022-06-17 04:07:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1655438840000|2022-06-17 04:07:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|12
1655438850000|2022-06-17 04:07:30|||||||||3
1655438860000|2022-06-17 04:07:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655438880000|2022-06-17 04:08:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|13
1655438890000|2022-06-17 04:08:10|||||||||1
1655438910000|2022-06-17 04:08:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|21
1655438920000|2022-06-17 04:08:40|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|4
1655438930000|2022-06-17 04:08:50|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|10
1655438940000|2022-06-17 04:09:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|13
1655438960000|2022-06-17 04:09:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655438970000|2022-06-17 04:09:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1655438980000|2022-06-17 04:09:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|16
1655438990000|2022-06-17 04:09:50|14936.4|14932.4|14928.6|14924.6|14936.4|14932.4|14928.6|14924.6|5
1655439000000|2022-06-17 04:10:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1655439010000|2022-06-17 04:10:10|14930.1|14926.1|14933.3|14929.3|14934.8|14930.8|14930.1|14926.1|8
1655439020000|2022-06-17 04:10:20|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|5
1655439030000|2022-06-17 04:10:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655439040000|2022-06-17 04:10:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|9
1655439050000|2022-06-17 04:10:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|33
1655439060000|2022-06-17 04:11:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|15
1655439070000|2022-06-17 04:11:10|||||||||8
1655439080000|2022-06-17 04:11:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|15
1655439090000|2022-06-17 04:11:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655439100000|2022-06-17 04:11:40|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|5
1655439110000|2022-06-17 04:11:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655439120000|2022-06-17 04:12:00|14942.6|14938.6|14942.6|14938.6|14945.8|14941.8|14942.6|14938.6|2
1655439130000|2022-06-17 04:12:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|2
1655439140000|2022-06-17 04:12:20|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|3
1655439170000|2022-06-17 04:12:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655439190000|2022-06-17 04:13:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655439200000|2022-06-17 04:13:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1655439210000|2022-06-17 04:13:30|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655439240000|2022-06-17 04:14:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655439250000|2022-06-17 04:14:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655439260000|2022-06-17 04:14:20|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1655439270000|2022-06-17 04:14:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655439290000|2022-06-17 04:14:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|0
1655439300000|2022-06-17 04:15:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655439310000|2022-06-17 04:15:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655439320000|2022-06-17 04:15:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655439330000|2022-06-17 04:15:30|14937.9|14933.9|14948.9|14944.9|14948.9|14944.9|14937.9|14933.9|6
1655439340000|2022-06-17 04:15:40|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|12
1655439350000|2022-06-17 04:15:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1655439360000|2022-06-17 04:16:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655439380000|2022-06-17 04:16:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|6
1655439390000|2022-06-17 04:16:30|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|16
1655439400000|2022-06-17 04:16:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14
1655439410000|2022-06-17 04:16:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|2
1655439430000|2022-06-17 04:17:10|||||||||1
1655439440000|2022-06-17 04:17:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|3
1655439460000|2022-06-17 04:17:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655439480000|2022-06-17 04:18:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655439490000|2022-06-17 04:18:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655439500000|2022-06-17 04:18:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655439510000|2022-06-17 04:18:30|||||||||4
1655439520000|2022-06-17 04:18:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655439540000|2022-06-17 04:19:00|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14930.1|14926.1|4
1655439560000|2022-06-17 04:19:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655439570000|2022-06-17 04:19:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1655439580000|2022-06-17 04:19:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|13
1655439600000|2022-06-17 04:20:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655439610000|2022-06-17 04:20:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655439620000|2022-06-17 04:20:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1655439640000|2022-06-17 04:20:40|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|3
1655439650000|2022-06-17 04:20:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1655439660000|2022-06-17 04:21:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|6
1655439670000|2022-06-17 04:21:10|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655439680000|2022-06-17 04:21:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14933.3|14929.3|0
1655439700000|2022-06-17 04:21:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655439710000|2022-06-17 04:21:50|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|2
1655439730000|2022-06-17 04:22:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|0
1655439750000|2022-06-17 04:22:30|||||||||6
1655439760000|2022-06-17 04:22:40|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|5
1655439770000|2022-06-17 04:22:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1655439780000|2022-06-17 04:23:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655439790000|2022-06-17 04:23:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655439810000|2022-06-17 04:23:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655439820000|2022-06-17 04:23:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655439830000|2022-06-17 04:23:50|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|2
1655439840000|2022-06-17 04:24:00|14927|14923|14933.3|14929.3|14933.3|14929.3|14927|14923|2
1655439850000|2022-06-17 04:24:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1655439860000|2022-06-17 04:24:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|0
1655439870000|2022-06-17 04:24:30|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|2
1655439880000|2022-06-17 04:24:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655439890000|2022-06-17 04:24:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655439900000|2022-06-17 04:25:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1655439910000|2022-06-17 04:25:10|14927|14923|14923.9|14919.9|14927|14923|14922.3|14918.3|6
1655439920000|2022-06-17 04:25:20|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1655439930000|2022-06-17 04:25:30|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|15
1655439940000|2022-06-17 04:25:40|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|8
1655439950000|2022-06-17 04:25:50|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|1
1655439960000|2022-06-17 04:26:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|9
1655439980000|2022-06-17 04:26:20|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|0
1655439990000|2022-06-17 04:26:30|||||||||1
1655440000000|2022-06-17 04:26:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|3
1655440010000|2022-06-17 04:26:50|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|0
1655440020000|2022-06-17 04:27:00|14922.3|14918.3|14930.1|14926.1|14930.1|14926.1|14922.3|14918.3|6
1655440030000|2022-06-17 04:27:10|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14923.9|14919.9|16
1655440040000|2022-06-17 04:27:20|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1655440050000|2022-06-17 04:27:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|7
1655440060000|2022-06-17 04:27:40|14920.8|14916.8|14927|14923|14927|14923|14920.8|14916.8|12
1655440070000|2022-06-17 04:27:50|14925.4|14921.4|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|0
1655440090000|2022-06-17 04:28:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|1
1655440100000|2022-06-17 04:28:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1655440130000|2022-06-17 04:28:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655440170000|2022-06-17 04:29:30|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|15
1655440180000|2022-06-17 04:29:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|6
1655440200000|2022-06-17 04:30:00|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|13
1655440210000|2022-06-17 04:30:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1655440220000|2022-06-17 04:30:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|1
1655440230000|2022-06-17 04:30:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|11
1655440240000|2022-06-17 04:30:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1655440270000|2022-06-17 04:31:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|15
1655440280000|2022-06-17 04:31:20|||||||||7
1655440320000|2022-06-17 04:32:00|||||||||1
1655440340000|2022-06-17 04:32:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|5
1655440350000|2022-06-17 04:32:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655440360000|2022-06-17 04:32:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|6
1655440370000|2022-06-17 04:32:50|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|5
1655440380000|2022-06-17 04:33:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|10
1655440390000|2022-06-17 04:33:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655440400000|2022-06-17 04:33:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1655440410000|2022-06-17 04:33:30|||||||||20
1655440430000|2022-06-17 04:33:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655440440000|2022-06-17 04:34:00|||||||||1
1655440450000|2022-06-17 04:34:10|14952|14948|14948.9|14944.9|14952|14948|14948.9|14944.9|3
1655440460000|2022-06-17 04:34:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|2
1655440470000|2022-06-17 04:34:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1655440500000|2022-06-17 04:35:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|2
1655440520000|2022-06-17 04:35:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|3
1655440550000|2022-06-17 04:35:50|||||||||1
1655440580000|2022-06-17 04:36:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1655440600000|2022-06-17 04:36:40|||||||||2
1655440610000|2022-06-17 04:36:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|2
1655440630000|2022-06-17 04:37:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1655440640000|2022-06-17 04:37:20|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1655440650000|2022-06-17 04:37:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1655440690000|2022-06-17 04:38:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655440710000|2022-06-17 04:38:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655440720000|2022-06-17 04:38:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|4
1655440730000|2022-06-17 04:38:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655440760000|2022-06-17 04:39:20|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|1
1655440770000|2022-06-17 04:39:30|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|1
1655440780000|2022-06-17 04:39:40|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655440800000|2022-06-17 04:40:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655440810000|2022-06-17 04:40:10|||||||||1
1655440820000|2022-06-17 04:40:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655440830000|2022-06-17 04:40:30|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|2
1655440840000|2022-06-17 04:40:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1655440860000|2022-06-17 04:41:00|14955.1|14951.1|14958.3|14954.3|14958.3|14954.3|14955.1|14951.1|1
1655440870000|2022-06-17 04:41:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1655440880000|2022-06-17 04:41:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655440890000|2022-06-17 04:41:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|2
1655440900000|2022-06-17 04:41:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655440920000|2022-06-17 04:42:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655440940000|2022-06-17 04:42:20|14952|14948|14952|14948|14952|14948|14950.4|14946.4|3
1655440950000|2022-06-17 04:42:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655440960000|2022-06-17 04:42:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655440970000|2022-06-17 04:42:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655440980000|2022-06-17 04:43:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655440990000|2022-06-17 04:43:10|14952|14948|14952|14948|14952|14948|14952|14948|1
1655441000000|2022-06-17 04:43:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|1
1655441030000|2022-06-17 04:43:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655441040000|2022-06-17 04:44:00|14952|14948|14952|14948|14952|14948|14950.4|14946.4|0
1655441050000|2022-06-17 04:44:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|2
1655441060000|2022-06-17 04:44:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1655441070000|2022-06-17 04:44:30|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14945.8|14941.8|6
1655441080000|2022-06-17 04:44:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655441090000|2022-06-17 04:44:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|7
1655441100000|2022-06-17 04:45:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655441110000|2022-06-17 04:45:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1655441120000|2022-06-17 04:45:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655441130000|2022-06-17 04:45:30|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|4
1655441140000|2022-06-17 04:45:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|7
1655441150000|2022-06-17 04:45:50|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14945.8|14941.8|1
1655441170000|2022-06-17 04:46:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655441180000|2022-06-17 04:46:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655441210000|2022-06-17 04:46:50|14944.2|14940.2|14939.5|14935.5|14944.2|14940.2|14937.9|14933.9|17
1655441220000|2022-06-17 04:47:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|7
1655441230000|2022-06-17 04:47:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1655441240000|2022-06-17 04:47:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|3
1655441250000|2022-06-17 04:47:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1655441270000|2022-06-17 04:47:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655441280000|2022-06-17 04:48:00|14939.5|14935.5|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|0
1655441290000|2022-06-17 04:48:10|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1655441320000|2022-06-17 04:48:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1655441330000|2022-06-17 04:48:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655441340000|2022-06-17 04:49:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1655441370000|2022-06-17 04:49:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655441390000|2022-06-17 04:49:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1655441400000|2022-06-17 04:50:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1655441410000|2022-06-17 04:50:10|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|6
1655441420000|2022-06-17 04:50:20|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1655441430000|2022-06-17 04:50:30|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1655441440000|2022-06-17 04:50:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655441450000|2022-06-17 04:50:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1655441460000|2022-06-17 04:51:00|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|2
1655441470000|2022-06-17 04:51:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655441480000|2022-06-17 04:51:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655441500000|2022-06-17 04:51:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|7
1655441510000|2022-06-17 04:51:50|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655441520000|2022-06-17 04:52:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1655441530000|2022-06-17 04:52:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655441540000|2022-06-17 04:52:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1655441550000|2022-06-17 04:52:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|9
1655441560000|2022-06-17 04:52:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655441570000|2022-06-17 04:52:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1655441590000|2022-06-17 04:53:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655441600000|2022-06-17 04:53:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|4
1655441610000|2022-06-17 04:53:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655441650000|2022-06-17 04:54:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655441660000|2022-06-17 04:54:20|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|2
1655441670000|2022-06-17 04:54:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|1
1655441680000|2022-06-17 04:54:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655441690000|2022-06-17 04:54:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655441700000|2022-06-17 04:55:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|4
1655441710000|2022-06-17 04:55:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655441720000|2022-06-17 04:55:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655441740000|2022-06-17 04:55:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|6
1655441750000|2022-06-17 04:55:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655441760000|2022-06-17 04:56:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655441770000|2022-06-17 04:56:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655441780000|2022-06-17 04:56:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655441790000|2022-06-17 04:56:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655441800000|2022-06-17 04:56:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655441850000|2022-06-17 04:57:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|5
1655441860000|2022-06-17 04:57:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655441870000|2022-06-17 04:57:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655441880000|2022-06-17 04:58:00|14961.4|14957.4|14966.1|14962.1|14967.6|14963.6|14961.4|14957.4|3
1655441890000|2022-06-17 04:58:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655441900000|2022-06-17 04:58:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|7
1655441910000|2022-06-17 04:58:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14961.4|14957.4|7
1655441920000|2022-06-17 04:58:40|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|6
1655441940000|2022-06-17 04:59:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|5
1655441960000|2022-06-17 04:59:20|14959.8|14955.8|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|5
1655441990000|2022-06-17 04:59:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655442000000|2022-06-17 05:00:00|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|0
1655442010000|2022-06-17 05:00:10|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655442020000|2022-06-17 05:00:20|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|2
1655442030000|2022-06-17 05:00:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655442050000|2022-06-17 05:00:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655442060000|2022-06-17 05:01:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|5
1655442070000|2022-06-17 05:01:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655442090000|2022-06-17 05:01:30|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|2
1655442100000|2022-06-17 05:01:40|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1655442110000|2022-06-17 05:01:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|4
1655442120000|2022-06-17 05:02:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655442130000|2022-06-17 05:02:10|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1655442140000|2022-06-17 05:02:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655442150000|2022-06-17 05:02:30|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|5
1655442160000|2022-06-17 05:02:40|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|4
1655442170000|2022-06-17 05:02:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|5
1655442180000|2022-06-17 05:03:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|20
1655442190000|2022-06-17 05:03:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1655442200000|2022-06-17 05:03:20|14969.2|14965.2|14973.9|14969.9|14973.9|14969.9|14967.6|14963.6|3
1655442210000|2022-06-17 05:03:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|2
1655442220000|2022-06-17 05:03:40|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|9
1655442230000|2022-06-17 05:03:50|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|11
1655442240000|2022-06-17 05:04:00|14964.5|14960.5|14955.1|14951.1|14966.1|14962.1|14955.1|14951.1|35
1655442250000|2022-06-17 05:04:10|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|7
1655442260000|2022-06-17 05:04:20|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1655442270000|2022-06-17 05:04:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655442280000|2022-06-17 05:04:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|16
1655442290000|2022-06-17 05:04:50|14952|14948|14958.3|14954.3|14959.8|14955.8|14952|14948|18
1655442300000|2022-06-17 05:05:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|6
1655442310000|2022-06-17 05:05:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1655442320000|2022-06-17 05:05:20|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|31
1655442330000|2022-06-17 05:05:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1655442340000|2022-06-17 05:05:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655442350000|2022-06-17 05:05:50|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|0
1655442360000|2022-06-17 05:06:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|2
1655442370000|2022-06-17 05:06:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655442380000|2022-06-17 05:06:20|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14955.1|14951.1|8
1655442390000|2022-06-17 05:06:30|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|5
1655442400000|2022-06-17 05:06:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|2
1655442410000|2022-06-17 05:06:50|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|0
1655442420000|2022-06-17 05:07:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1655442430000|2022-06-17 05:07:10|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|12
1655442440000|2022-06-17 05:07:20|14962.9|14958.9|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|14
1655442450000|2022-06-17 05:07:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|8
1655442460000|2022-06-17 05:07:40|14961.4|14957.4|14962.9|14958.9|14964.5|14960.5|14961.4|14957.4|0
1655442470000|2022-06-17 05:07:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655442480000|2022-06-17 05:08:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655442500000|2022-06-17 05:08:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|2
1655442510000|2022-06-17 05:08:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655442520000|2022-06-17 05:08:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1655442530000|2022-06-17 05:08:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655442560000|2022-06-17 05:09:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1655442580000|2022-06-17 05:09:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|5
1655442590000|2022-06-17 05:09:50|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|1
1655442600000|2022-06-17 05:10:00|14961.4|14957.4|14966.1|14962.1|14967.6|14963.6|14961.4|14957.4|7
1655442610000|2022-06-17 05:10:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655442630000|2022-06-17 05:10:30|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|10
1655442640000|2022-06-17 05:10:40|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|29
1655442650000|2022-06-17 05:10:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655442660000|2022-06-17 05:11:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655442680000|2022-06-17 05:11:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|19
1655442690000|2022-06-17 05:11:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1655442720000|2022-06-17 05:12:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|3
1655442740000|2022-06-17 05:12:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|6
1655442750000|2022-06-17 05:12:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1655442760000|2022-06-17 05:12:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655442770000|2022-06-17 05:12:50|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|2
1655442780000|2022-06-17 05:13:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|2
1655442790000|2022-06-17 05:13:10|14961.4|14957.4|14967.6|14963.6|14967.6|14963.6|14961.4|14957.4|3
1655442800000|2022-06-17 05:13:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|4
1655442810000|2022-06-17 05:13:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|8
1655442830000|2022-06-17 05:13:50|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1655442860000|2022-06-17 05:14:20|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|4
1655442870000|2022-06-17 05:14:30|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655442880000|2022-06-17 05:14:40|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|1
1655442890000|2022-06-17 05:14:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655442900000|2022-06-17 05:15:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|3
1655442910000|2022-06-17 05:15:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|3
1655442930000|2022-06-17 05:15:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|5
1655442940000|2022-06-17 05:15:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1655442950000|2022-06-17 05:15:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655442960000|2022-06-17 05:16:00|14958.3|14954.3|14955.1|14951.1|14958.3|14954.3|14953.6|14949.6|27
1655442970000|2022-06-17 05:16:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655442980000|2022-06-17 05:16:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|6
1655442990000|2022-06-17 05:16:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655443010000|2022-06-17 05:16:50|||||||||1
1655443020000|2022-06-17 05:17:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655443050000|2022-06-17 05:17:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655443070000|2022-06-17 05:17:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|5
1655443080000|2022-06-17 05:18:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|4
1655443090000|2022-06-17 05:18:10|14944.2|14940.2|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|45
1655443100000|2022-06-17 05:18:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655443110000|2022-06-17 05:18:30|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|3
1655443120000|2022-06-17 05:18:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655443130000|2022-06-17 05:18:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1655443140000|2022-06-17 05:19:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|4
1655443150000|2022-06-17 05:19:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|3
1655443170000|2022-06-17 05:19:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655443180000|2022-06-17 05:19:40|14942.6|14938.6|14939.5|14935.5|14942.6|14938.6|14939.5|14935.5|5
1655443190000|2022-06-17 05:19:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655443220000|2022-06-17 05:20:20|||||||||2
1655443230000|2022-06-17 05:20:30|||||||||1
1655443240000|2022-06-17 05:20:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655443250000|2022-06-17 05:20:50|||||||||2
1655443280000|2022-06-17 05:21:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|7
1655443290000|2022-06-17 05:21:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655443310000|2022-06-17 05:21:50|||||||||15
1655443320000|2022-06-17 05:22:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655443340000|2022-06-17 05:22:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|1
1655443350000|2022-06-17 05:22:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|8
1655443360000|2022-06-17 05:22:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|6
1655443370000|2022-06-17 05:22:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655443380000|2022-06-17 05:23:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|5
1655443390000|2022-06-17 05:23:10|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|2
1655443400000|2022-06-17 05:23:20|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655443410000|2022-06-17 05:23:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1655443420000|2022-06-17 05:23:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|9
1655443430000|2022-06-17 05:23:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655443450000|2022-06-17 05:24:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|9
1655443460000|2022-06-17 05:24:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655443470000|2022-06-17 05:24:30|14942.6|14938.6|14939.5|14935.5|14942.6|14938.6|14939.5|14935.5|5
1655443480000|2022-06-17 05:24:40|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655443490000|2022-06-17 05:24:50|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1655443500000|2022-06-17 05:25:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655443510000|2022-06-17 05:25:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1655443520000|2022-06-17 05:25:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655443560000|2022-06-17 05:26:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|5
1655443590000|2022-06-17 05:26:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655443600000|2022-06-17 05:26:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|6
1655443610000|2022-06-17 05:26:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|3
1655443620000|2022-06-17 05:27:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655443640000|2022-06-17 05:27:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|6
1655443670000|2022-06-17 05:27:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|5
1655443680000|2022-06-17 05:28:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655443700000|2022-06-17 05:28:20|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|1
1655443720000|2022-06-17 05:28:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|33
1655443730000|2022-06-17 05:28:50|||||||||2
1655443760000|2022-06-17 05:29:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|12
1655443770000|2022-06-17 05:29:30|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|4
1655443780000|2022-06-17 05:29:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|7
1655443790000|2022-06-17 05:29:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1655443800000|2022-06-17 05:30:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655443830000|2022-06-17 05:30:30|||||||||8
1655443840000|2022-06-17 05:30:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1655443850000|2022-06-17 05:30:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655443860000|2022-06-17 05:31:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655443870000|2022-06-17 05:31:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|11
1655443880000|2022-06-17 05:31:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|18
1655443890000|2022-06-17 05:31:30|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|10
1655443900000|2022-06-17 05:31:40|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|2
1655443920000|2022-06-17 05:32:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|2
1655443930000|2022-06-17 05:32:10|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|15
1655443940000|2022-06-17 05:32:20|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|6
1655443950000|2022-06-17 05:32:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655443970000|2022-06-17 05:32:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1655443980000|2022-06-17 05:33:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|23
1655443990000|2022-06-17 05:33:10|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|3
1655444000000|2022-06-17 05:33:20|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|10
1655444010000|2022-06-17 05:33:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655444020000|2022-06-17 05:33:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1655444030000|2022-06-17 05:33:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655444040000|2022-06-17 05:34:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1655444060000|2022-06-17 05:34:20|14958.3|14954.3|14961.4|14957.4|14961.4|14957.4|14958.3|14954.3|2
1655444080000|2022-06-17 05:34:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|5
1655444090000|2022-06-17 05:34:50|14959.8|14955.8|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|0
1655444100000|2022-06-17 05:35:00|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1655444110000|2022-06-17 05:35:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655444120000|2022-06-17 05:35:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655444130000|2022-06-17 05:35:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655444150000|2022-06-17 05:35:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|6
1655444170000|2022-06-17 05:36:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655444180000|2022-06-17 05:36:20|||||||||1
1655444200000|2022-06-17 05:36:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|2
1655444210000|2022-06-17 05:36:50|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|8
1655444220000|2022-06-17 05:37:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1655444250000|2022-06-17 05:37:30|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|3
1655444260000|2022-06-17 05:37:40|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1655444280000|2022-06-17 05:38:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1655444320000|2022-06-17 05:38:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655444330000|2022-06-17 05:38:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|8
1655444340000|2022-06-17 05:39:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|2
1655444350000|2022-06-17 05:39:10|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|1
1655444360000|2022-06-17 05:39:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1655444400000|2022-06-17 05:40:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1655444410000|2022-06-17 05:40:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655444420000|2022-06-17 05:40:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655444450000|2022-06-17 05:40:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|3
1655444460000|2022-06-17 05:41:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655444480000|2022-06-17 05:41:20|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|4
1655444490000|2022-06-17 05:41:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|4
1655444500000|2022-06-17 05:41:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655444520000|2022-06-17 05:42:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1655444530000|2022-06-17 05:42:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1655444560000|2022-06-17 05:42:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|10
1655444570000|2022-06-17 05:42:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|5
1655444580000|2022-06-17 05:43:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|4
1655444600000|2022-06-17 05:43:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655444610000|2022-06-17 05:43:30|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|14
1655444620000|2022-06-17 05:43:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655444630000|2022-06-17 05:43:50|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655444640000|2022-06-17 05:44:00|||||||||1
1655444700000|2022-06-17 05:45:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|13
1655444710000|2022-06-17 05:45:10|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|5
1655444720000|2022-06-17 05:45:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|10
1655444730000|2022-06-17 05:45:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655444740000|2022-06-17 05:45:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|6
1655444750000|2022-06-17 05:45:50|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1655444760000|2022-06-17 05:46:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1655444770000|2022-06-17 05:46:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655444790000|2022-06-17 05:46:30|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|15
1655444800000|2022-06-17 05:46:40|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1655444810000|2022-06-17 05:46:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655444830000|2022-06-17 05:47:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655444840000|2022-06-17 05:47:20|14958.3|14954.3|14955.1|14951.1|14958.3|14954.3|14955.1|14951.1|19
1655444860000|2022-06-17 05:47:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655444870000|2022-06-17 05:47:50|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|1
1655444910000|2022-06-17 05:48:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1655444920000|2022-06-17 05:48:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655444930000|2022-06-17 05:48:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655444960000|2022-06-17 05:49:20|||||||||1
1655445000000|2022-06-17 05:50:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|2
1655445010000|2022-06-17 05:50:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|5
1655445020000|2022-06-17 05:50:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655445050000|2022-06-17 05:50:50|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|11
1655445060000|2022-06-17 05:51:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655445080000|2022-06-17 05:51:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1655445090000|2022-06-17 05:51:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655445100000|2022-06-17 05:51:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|2
1655445130000|2022-06-17 05:52:10|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|7
1655445140000|2022-06-17 05:52:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|2
1655445150000|2022-06-17 05:52:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|10
1655445160000|2022-06-17 05:52:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655445170000|2022-06-17 05:52:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655445180000|2022-06-17 05:53:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655445190000|2022-06-17 05:53:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|2
1655445220000|2022-06-17 05:53:40|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|1
1655445230000|2022-06-17 05:53:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|5
1655445240000|2022-06-17 05:54:00|||||||||2
1655445250000|2022-06-17 05:54:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655445270000|2022-06-17 05:54:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|3
1655445280000|2022-06-17 05:54:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655445290000|2022-06-17 05:54:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|5
1655445300000|2022-06-17 05:55:00|||||||||2
1655445310000|2022-06-17 05:55:10|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|0
1655445320000|2022-06-17 05:55:20|14970.8|14966.8|14973.9|14969.9|14973.9|14969.9|14970.8|14966.8|4
1655445330000|2022-06-17 05:55:30|14972.3|14968.3|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|3
1655445340000|2022-06-17 05:55:40|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|4
1655445360000|2022-06-17 05:56:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1655445370000|2022-06-17 05:56:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|16
1655445380000|2022-06-17 05:56:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|3
1655445390000|2022-06-17 05:56:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655445400000|2022-06-17 05:56:40|14977|14973|14980.1|14976.1|14980.1|14976.1|14977|14973|3
1655445410000|2022-06-17 05:56:50|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|0
1655445420000|2022-06-17 05:57:00|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|10
1655445430000|2022-06-17 05:57:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655445440000|2022-06-17 05:57:20|14975.4|14971.4|14973.9|14969.9|14977|14973|14973.9|14969.9|1
1655445450000|2022-06-17 05:57:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655445460000|2022-06-17 05:57:40|14973.9|14969.9|14966.1|14962.1|14973.9|14969.9|14966.1|14962.1|9
1655445470000|2022-06-17 05:57:50|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|26
1655445480000|2022-06-17 05:58:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|19
1655445490000|2022-06-17 05:58:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|4
1655445500000|2022-06-17 05:58:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1655445510000|2022-06-17 05:58:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|4
1655445520000|2022-06-17 05:58:40|14972.3|14968.3|14967.6|14963.6|14973.9|14969.9|14967.6|14963.6|22
1655445530000|2022-06-17 05:58:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655445540000|2022-06-17 05:59:00|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|11
1655445550000|2022-06-17 05:59:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|2
1655445560000|2022-06-17 05:59:20|||||||||1
1655445570000|2022-06-17 05:59:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655445580000|2022-06-17 05:59:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655445590000|2022-06-17 05:59:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655445600000|2022-06-17 06:00:00|14962.9|14958.9|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|23
1655445610000|2022-06-17 06:00:10|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|2
1655445620000|2022-06-17 06:00:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|0
1655445630000|2022-06-17 06:00:30|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|0
1655445640000|2022-06-17 06:00:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1655445650000|2022-06-17 06:00:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1655445660000|2022-06-17 06:01:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|12
1655445670000|2022-06-17 06:01:10|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|11
1655445680000|2022-06-17 06:01:20|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|8
1655445690000|2022-06-17 06:01:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|7
1655445700000|2022-06-17 06:01:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|13
1655445710000|2022-06-17 06:01:50|14952|14948|14955.1|14951.1|14955.1|14951.1|14952|14948|5
1655445720000|2022-06-17 06:02:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|7
1655445730000|2022-06-17 06:02:10|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|14
1655445740000|2022-06-17 06:02:20|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|6
1655445750000|2022-06-17 06:02:30|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|16
1655445760000|2022-06-17 06:02:40|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|26
1655445770000|2022-06-17 06:02:50|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|6
1655445780000|2022-06-17 06:03:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14961.4|14957.4|10
1655445790000|2022-06-17 06:03:10|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|14
1655445800000|2022-06-17 06:03:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1655445810000|2022-06-17 06:03:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|10
1655445820000|2022-06-17 06:03:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1655445830000|2022-06-17 06:03:50|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14958.3|14954.3|4
1655445840000|2022-06-17 06:04:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|3
1655445850000|2022-06-17 06:04:10|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|8
1655445860000|2022-06-17 06:04:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|5
1655445870000|2022-06-17 06:04:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|3
1655445880000|2022-06-17 06:04:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|19
1655445890000|2022-06-17 06:04:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|5
1655445900000|2022-06-17 06:05:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|1
1655445910000|2022-06-17 06:05:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1655445920000|2022-06-17 06:05:20|14945.8|14941.8|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|8
1655445930000|2022-06-17 06:05:30|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|1
1655445940000|2022-06-17 06:05:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1655445950000|2022-06-17 06:05:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|2
1655445960000|2022-06-17 06:06:00|14941.1|14937.1|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|7
1655445970000|2022-06-17 06:06:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|3
1655445980000|2022-06-17 06:06:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|2
1655445990000|2022-06-17 06:06:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|1
1655446000000|2022-06-17 06:06:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|3
1655446010000|2022-06-17 06:06:50|14942.6|14938.6|14945.8|14941.8|14947.3|14943.3|14942.6|14938.6|3
1655446020000|2022-06-17 06:07:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|7
1655446040000|2022-06-17 06:07:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1655446050000|2022-06-17 06:07:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655446060000|2022-06-17 06:07:40|14945.8|14941.8|14942.6|14938.6|14948.9|14944.9|14941.1|14937.1|10
1655446070000|2022-06-17 06:07:50|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|29
1655446080000|2022-06-17 06:08:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|24
1655446090000|2022-06-17 06:08:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655446100000|2022-06-17 06:08:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|6
1655446110000|2022-06-17 06:08:30|14930.1|14926.1|14933.3|14929.3|14933.3|14929.3|14927|14923|4
1655446120000|2022-06-17 06:08:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|0
1655446130000|2022-06-17 06:08:50|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|4
1655446140000|2022-06-17 06:09:00|14928.6|14924.6|14927|14923|14930.1|14926.1|14923.9|14919.9|10
1655446150000|2022-06-17 06:09:10|14925.4|14921.4|14930.1|14926.1|14930.1|14926.1|14925.4|14921.4|2
1655446160000|2022-06-17 06:09:20|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|0
1655446170000|2022-06-17 06:09:30|14927|14923|14931.7|14927.7|14931.7|14927.7|14927|14923|4
1655446180000|2022-06-17 06:09:40|14933.3|14929.3|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|5
1655446190000|2022-06-17 06:09:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|2
1655446200000|2022-06-17 06:10:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|2
1655446210000|2022-06-17 06:10:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1655446220000|2022-06-17 06:10:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|4
1655446230000|2022-06-17 06:10:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|2
1655446240000|2022-06-17 06:10:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14923.9|14919.9|11
1655446250000|2022-06-17 06:10:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1655446260000|2022-06-17 06:11:00|14927|14923|14925.4|14921.4|14927|14923|14922.3|14918.3|7
1655446270000|2022-06-17 06:11:10|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|7
1655446280000|2022-06-17 06:11:20|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|10
1655446290000|2022-06-17 06:11:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655446300000|2022-06-17 06:11:40|14930.1|14926.1|14927|14923|14931.7|14927.7|14925.4|14921.4|3
1655446310000|2022-06-17 06:11:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|1
1655446320000|2022-06-17 06:12:00|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1655446330000|2022-06-17 06:12:10|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|5
1655446340000|2022-06-17 06:12:20|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|9
1655446350000|2022-06-17 06:12:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|5
1655446360000|2022-06-17 06:12:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1655446370000|2022-06-17 06:12:50|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14928.6|14924.6|1
1655446380000|2022-06-17 06:13:00|14928.6|14924.6|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|15
1655446390000|2022-06-17 06:13:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|4
1655446400000|2022-06-17 06:13:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|3
1655446410000|2022-06-17 06:13:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|5
1655446420000|2022-06-17 06:13:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|1
1655446430000|2022-06-17 06:13:50|14927|14923|14927|14923|14927|14923|14925.4|14921.4|7
1655446440000|2022-06-17 06:14:00|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|5
1655446450000|2022-06-17 06:14:10|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|1
1655446460000|2022-06-17 06:14:20|||||||||2
1655446470000|2022-06-17 06:14:30|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|6
1655446480000|2022-06-17 06:14:40|||||||||2
1655446490000|2022-06-17 06:14:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|8
1655446500000|2022-06-17 06:15:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|3
1655446510000|2022-06-17 06:15:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655446520000|2022-06-17 06:15:20|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|8
1655446530000|2022-06-17 06:15:30|14927|14923|14923.9|14919.9|14927|14923|14922.3|14918.3|9
1655446540000|2022-06-17 06:15:40|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|7
1655446550000|2022-06-17 06:15:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|7
1655446560000|2022-06-17 06:16:00|14927|14923|14934.8|14930.8|14934.8|14930.8|14927|14923|18
1655446570000|2022-06-17 06:16:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|3
1655446580000|2022-06-17 06:16:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|4
1655446590000|2022-06-17 06:16:30|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|13
1655446600000|2022-06-17 06:16:40|14939.5|14935.5|14936.4|14932.4|14939.5|14935.5|14934.8|14930.8|1
1655446610000|2022-06-17 06:16:50|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|2
1655446620000|2022-06-17 06:17:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|3
1655446630000|2022-06-17 06:17:10|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|12
1655446640000|2022-06-17 06:17:20|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|5
1655446650000|2022-06-17 06:17:30|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1655446660000|2022-06-17 06:17:40|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|13
1655446670000|2022-06-17 06:17:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|10
1655446680000|2022-06-17 06:18:00|14933.3|14929.3|14936.4|14932.4|14936.4|14932.4|14933.3|14929.3|1
1655446690000|2022-06-17 06:18:10|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|7
1655446700000|2022-06-17 06:18:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|9
1655446710000|2022-06-17 06:18:30|||||||||3
1655446720000|2022-06-17 06:18:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655446730000|2022-06-17 06:18:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655446740000|2022-06-17 06:19:00|14931.7|14927.7|14937.9|14933.9|14939.5|14935.5|14931.7|14927.7|5
1655446750000|2022-06-17 06:19:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655446760000|2022-06-17 06:19:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655446770000|2022-06-17 06:19:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655446780000|2022-06-17 06:19:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655446790000|2022-06-17 06:19:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|3
1655446800000|2022-06-17 06:20:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655446810000|2022-06-17 06:20:10|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|13
1655446820000|2022-06-17 06:20:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|2
1655446830000|2022-06-17 06:20:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|3
1655446840000|2022-06-17 06:20:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655446850000|2022-06-17 06:20:50|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|0
1655446860000|2022-06-17 06:21:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|0
1655446870000|2022-06-17 06:21:10|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14919.2|14915.2|16
1655446880000|2022-06-17 06:21:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|3
1655446890000|2022-06-17 06:21:30|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|5
1655446900000|2022-06-17 06:21:40|14927|14923|14927|14923|14928.6|14924.6|14927|14923|29
1655446910000|2022-06-17 06:21:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655446920000|2022-06-17 06:22:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|7
1655446930000|2022-06-17 06:22:10|||||||||3
1655446940000|2022-06-17 06:22:20|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|4
1655446970000|2022-06-17 06:22:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|18
1655446980000|2022-06-17 06:23:00|14927|14923|14934.8|14930.8|14934.8|14930.8|14927|14923|9
1655446990000|2022-06-17 06:23:10|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1655447000000|2022-06-17 06:23:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655447010000|2022-06-17 06:23:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|1
1655447020000|2022-06-17 06:23:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1655447030000|2022-06-17 06:23:50|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|4
1655447040000|2022-06-17 06:24:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655447050000|2022-06-17 06:24:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655447060000|2022-06-17 06:24:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|2
1655447070000|2022-06-17 06:24:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|5
1655447080000|2022-06-17 06:24:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655447090000|2022-06-17 06:24:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1655447100000|2022-06-17 06:25:00|||||||||1
1655447110000|2022-06-17 06:25:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655447120000|2022-06-17 06:25:20|14939.5|14935.5|14936.4|14932.4|14939.5|14935.5|14936.4|14932.4|23
1655447130000|2022-06-17 06:25:30|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1655447140000|2022-06-17 06:25:40|14933.3|14929.3|14936.4|14932.4|14937.9|14933.9|14933.3|14929.3|1
1655447150000|2022-06-17 06:25:50|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|4
1655447160000|2022-06-17 06:26:00|14934.8|14930.8|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|9
1655447170000|2022-06-17 06:26:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|5
1655447180000|2022-06-17 06:26:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1655447190000|2022-06-17 06:26:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|8
1655447200000|2022-06-17 06:26:40|14933.3|14929.3|14936.4|14932.4|14936.4|14932.4|14933.3|14929.3|5
1655447210000|2022-06-17 06:26:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655447220000|2022-06-17 06:27:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|5
1655447230000|2022-06-17 06:27:10|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|21
1655447240000|2022-06-17 06:27:20|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|6
1655447250000|2022-06-17 06:27:30|14934.8|14930.8|14939.5|14935.5|14939.5|14935.5|14934.8|14930.8|10
1655447260000|2022-06-17 06:27:40|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|4
1655447270000|2022-06-17 06:27:50|||||||||2
1655447280000|2022-06-17 06:28:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655447290000|2022-06-17 06:28:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1655447300000|2022-06-17 06:28:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|5
1655447310000|2022-06-17 06:28:30|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|6
1655447320000|2022-06-17 06:28:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655447330000|2022-06-17 06:28:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|4
1655447340000|2022-06-17 06:29:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|9
1655447350000|2022-06-17 06:29:10|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1655447360000|2022-06-17 06:29:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655447370000|2022-06-17 06:29:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|10
1655447390000|2022-06-17 06:29:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|2
1655447400000|2022-06-17 06:30:00|14936.4|14932.4|14939.5|14935.5|14939.5|14935.5|14934.8|14930.8|3
1655447410000|2022-06-17 06:30:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|6
1655447420000|2022-06-17 06:30:20|14939.5|14935.5|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|6
1655447430000|2022-06-17 06:30:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1655447440000|2022-06-17 06:30:40|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14931.7|14927.7|1
1655447450000|2022-06-17 06:30:50|14931.7|14927.7|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|2
1655447460000|2022-06-17 06:31:00|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|5
1655447470000|2022-06-17 06:31:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|4
1655447480000|2022-06-17 06:31:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|3
1655447490000|2022-06-17 06:31:30|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|0
1655447500000|2022-06-17 06:31:40|||||||||1
1655447510000|2022-06-17 06:31:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|12
1655447520000|2022-06-17 06:32:00|14917.6|14913.6|14914.5|14910.5|14919.2|14915.2|14912.9|14908.9|5
1655447530000|2022-06-17 06:32:10|14912.9|14908.9|14909.8|14905.8|14914.5|14910.5|14909.8|14905.8|15
1655447540000|2022-06-17 06:32:20|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14905.1|14901.1|14
1655447550000|2022-06-17 06:32:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|6
1655447560000|2022-06-17 06:32:40|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|8
1655447570000|2022-06-17 06:32:50|14906.7|14902.7|14909.8|14905.8|14911.4|14907.4|14906.7|14902.7|12
1655447580000|2022-06-17 06:33:00|14906.7|14902.7|14905.1|14901.1|14909.8|14905.8|14903.6|14899.6|2
1655447590000|2022-06-17 06:33:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655447600000|2022-06-17 06:33:20|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|10
1655447610000|2022-06-17 06:33:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|2
1655447620000|2022-06-17 06:33:40|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14905.1|14901.1|4
1655447630000|2022-06-17 06:33:50|14905.1|14901.1|14902|14898|14906.7|14902.7|14902|14898|14
1655447640000|2022-06-17 06:34:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|2
1655447650000|2022-06-17 06:34:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|4
1655447660000|2022-06-17 06:34:20|14900.4|14896.4|14898.9|14894.9|14903.6|14899.6|14898.9|14894.9|6
1655447670000|2022-06-17 06:34:30|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3
1655447680000|2022-06-17 06:34:40|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|7
1655447690000|2022-06-17 06:34:50|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|10
1655447700000|2022-06-17 06:35:00|14894.2|14890.2|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|7
1655447710000|2022-06-17 06:35:10|14897.3|14893.3|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|4
1655447720000|2022-06-17 06:35:20|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|13
1655447730000|2022-06-17 06:35:30|14892.6|14888.6|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|17
1655447740000|2022-06-17 06:35:40|14889.5|14885.5|14886.4|14882.4|14891.1|14887.1|14886.4|14882.4|22
1655447750000|2022-06-17 06:35:50|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|2
1655447760000|2022-06-17 06:36:00|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|26
1655447770000|2022-06-17 06:36:10|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|24
1655447780000|2022-06-17 06:36:20|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|18
1655447790000|2022-06-17 06:36:30|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|1
1655447800000|2022-06-17 06:36:40|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|4
1655447810000|2022-06-17 06:36:50|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|10
1655447820000|2022-06-17 06:37:00|14889.5|14885.5|14892.6|14888.6|14894.2|14890.2|14889.5|14885.5|8
1655447830000|2022-06-17 06:37:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1655447840000|2022-06-17 06:37:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1655447850000|2022-06-17 06:37:30|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|5
1655447860000|2022-06-17 06:37:40|14889.5|14885.5|14891.1|14887.1|14892.6|14888.6|14887.9|14883.9|5
1655447870000|2022-06-17 06:37:50|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14886.4|14882.4|2
1655447880000|2022-06-17 06:38:00|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14884.8|14880.8|5
1655447890000|2022-06-17 06:38:10|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|2
1655447900000|2022-06-17 06:38:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|3
1655447910000|2022-06-17 06:38:30|14892.6|14888.6|14887.9|14883.9|14892.6|14888.6|14886.4|14882.4|3
1655447920000|2022-06-17 06:38:40|14886.4|14882.4|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|3
1655447930000|2022-06-17 06:38:50|14884.8|14880.8|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|5
1655447940000|2022-06-17 06:39:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14886.4|14882.4|2
1655447950000|2022-06-17 06:39:10|||||||||1
1655447960000|2022-06-17 06:39:20|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|8
1655447970000|2022-06-17 06:39:30|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|11
1655447980000|2022-06-17 06:39:40|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|1
1655447990000|2022-06-17 06:39:50|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14898.9|14894.9|11
1655448000000|2022-06-17 06:40:00|14908.3|14904.3|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|14
1655448010000|2022-06-17 06:40:10|14908.3|14904.3|14903.6|14899.6|14908.3|14904.3|14903.6|14899.6|7
1655448020000|2022-06-17 06:40:20|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|15
1655448030000|2022-06-17 06:40:30|14902|14898|14903.6|14899.6|14905.1|14901.1|14900.4|14896.4|5
1655448040000|2022-06-17 06:40:40|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|7
1655448050000|2022-06-17 06:40:50|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|0
1655448060000|2022-06-17 06:41:00|14897.3|14893.3|14903.6|14899.6|14903.6|14899.6|14894.2|14890.2|17
1655448070000|2022-06-17 06:41:10|14902|14898|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|8
1655448080000|2022-06-17 06:41:20|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|4
1655448090000|2022-06-17 06:41:30|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|1
1655448100000|2022-06-17 06:41:40|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|9
1655448110000|2022-06-17 06:41:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|3
1655448120000|2022-06-17 06:42:00|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14902|14898|2
1655448130000|2022-06-17 06:42:10|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|6
1655448140000|2022-06-17 06:42:20|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|4
1655448150000|2022-06-17 06:42:30|14906.7|14902.7|14902|14898|14906.7|14902.7|14902|14898|4
1655448160000|2022-06-17 06:42:40|14900.4|14896.4|14900.4|14896.4|14902|14898|14897.3|14893.3|3
1655448170000|2022-06-17 06:42:50|14898.9|14894.9|14900.4|14896.4|14902|14898|14898.9|14894.9|1
1655448180000|2022-06-17 06:43:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|11
1655448190000|2022-06-17 06:43:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|0
1655448210000|2022-06-17 06:43:30|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|3
1655448220000|2022-06-17 06:43:40|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|4
1655448230000|2022-06-17 06:43:50|14902|14898|14902|14898|14903.6|14899.6|14902|14898|2
1655448240000|2022-06-17 06:44:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|9
1655448250000|2022-06-17 06:44:10|14900.4|14896.4|14903.6|14899.6|14905.1|14901.1|14900.4|14896.4|17
1655448260000|2022-06-17 06:44:20|14902|14898|14905.1|14901.1|14905.1|14901.1|14900.4|14896.4|12
1655448270000|2022-06-17 06:44:30|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|2
1655448280000|2022-06-17 06:44:40|14906.7|14902.7|14903.6|14899.6|14908.3|14904.3|14903.6|14899.6|21
1655448290000|2022-06-17 06:44:50|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|5
1655448300000|2022-06-17 06:45:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|5
1655448310000|2022-06-17 06:45:10|14916.1|14912.1|14916.1|14912.1|14917.6|14913.6|14912.9|14908.9|10
1655448320000|2022-06-17 06:45:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|6
1655448330000|2022-06-17 06:45:30|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14914.5|14910.5|11
1655448340000|2022-06-17 06:45:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|1
1655448350000|2022-06-17 06:45:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|10
1655448360000|2022-06-17 06:46:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|4
1655448370000|2022-06-17 06:46:10|14923.9|14919.9|14920.8|14916.8|14925.4|14921.4|14920.8|14916.8|6
1655448380000|2022-06-17 06:46:20|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|1
1655448390000|2022-06-17 06:46:30|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|6
1655448400000|2022-06-17 06:46:40|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14914.5|14910.5|17
1655448410000|2022-06-17 06:46:50|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|40
1655448420000|2022-06-17 06:47:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|29
1655448430000|2022-06-17 06:47:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|21
1655448440000|2022-06-17 06:47:20|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|9
1655448450000|2022-06-17 06:47:30|||||||||8
1655448460000|2022-06-17 06:47:40|14912.9|14908.9|14903.6|14899.6|14912.9|14908.9|14903.6|14899.6|20
1655448470000|2022-06-17 06:47:50|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|11
1655448480000|2022-06-17 06:48:00|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|29
1655448490000|2022-06-17 06:48:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|0
1655448500000|2022-06-17 06:48:20|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|1
1655448510000|2022-06-17 06:48:30|14902|14898|14897.3|14893.3|14902|14898|14897.3|14893.3|6
1655448520000|2022-06-17 06:48:40|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|2
1655448530000|2022-06-17 06:48:50|||||||||3
1655448540000|2022-06-17 06:49:00|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|5
1655448550000|2022-06-17 06:49:10|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|4
1655448560000|2022-06-17 06:49:20|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|0
1655448570000|2022-06-17 06:49:30|14897.3|14893.3|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|2
1655448580000|2022-06-17 06:49:40|14898.9|14894.9|14900.4|14896.4|14902|14898|14898.9|14894.9|6
1655448600000|2022-06-17 06:50:00|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|0
1655448610000|2022-06-17 06:50:10|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|1
1655448620000|2022-06-17 06:50:20|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|1
1655448630000|2022-06-17 06:50:30|14903.6|14899.6|14906.7|14902.7|14908.3|14904.3|14903.6|14899.6|3
1655448640000|2022-06-17 06:50:40|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|4
1655448650000|2022-06-17 06:50:50|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|2
1655448660000|2022-06-17 06:51:00|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|1
1655448670000|2022-06-17 06:51:10|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|10
1655448680000|2022-06-17 06:51:20|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|2
1655448690000|2022-06-17 06:51:30|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|0
1655448700000|2022-06-17 06:51:40|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|5
1655448740000|2022-06-17 06:52:20|||||||||6
1655448760000|2022-06-17 06:52:40|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|2
1655448770000|2022-06-17 06:52:50|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|6
1655448780000|2022-06-17 06:53:00|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|13
1655448790000|2022-06-17 06:53:10|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|16
1655448800000|2022-06-17 06:53:20|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|2
1655448810000|2022-06-17 06:53:30|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|7
1655448820000|2022-06-17 06:53:40|||||||||2
1655448830000|2022-06-17 06:53:50|||||||||1
1655448850000|2022-06-17 06:54:10|||||||||5
1655448860000|2022-06-17 06:54:20|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|4
1655448870000|2022-06-17 06:54:30|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|4
1655448880000|2022-06-17 06:54:40|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|5
1655448890000|2022-06-17 06:54:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|1
1655448900000|2022-06-17 06:55:00|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|11
1655448910000|2022-06-17 06:55:10|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14886.4|14882.4|10
1655448920000|2022-06-17 06:55:20|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14884.8|14880.8|4
1655448930000|2022-06-17 06:55:30|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14886.4|14882.4|0
1655448940000|2022-06-17 06:55:40|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|4
1655448950000|2022-06-17 06:55:50|||||||||4
1655448960000|2022-06-17 06:56:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|3
1655448970000|2022-06-17 06:56:10|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|6
1655448980000|2022-06-17 06:56:20|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|3
1655449000000|2022-06-17 06:56:40|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14889.5|14885.5|22
1655449010000|2022-06-17 06:56:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|3
1655449020000|2022-06-17 06:57:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|26
1655449040000|2022-06-17 06:57:20|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|2
1655449060000|2022-06-17 06:57:40|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|2
1655449070000|2022-06-17 06:57:50|||||||||1
1655449080000|2022-06-17 06:58:00|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|5
1655449090000|2022-06-17 06:58:10|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|3
1655449100000|2022-06-17 06:58:20|14898.9|14894.9|14895.8|14891.8|14900.4|14896.4|14894.2|14890.2|7
1655449110000|2022-06-17 06:58:30|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|2
1655449120000|2022-06-17 06:58:40|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|2
1655449130000|2022-06-17 06:58:50|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|1
1655449140000|2022-06-17 06:59:00|14886.4|14882.4|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|8
1655449150000|2022-06-17 06:59:10|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|1
1655449160000|2022-06-17 06:59:20|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|4
1655449170000|2022-06-17 06:59:30|||||||||1
1655449180000|2022-06-17 06:59:40|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|3
1655449190000|2022-06-17 06:59:50|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|2
1655449200000|2022-06-17 07:00:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14878.6|14874.6|32
1655449210000|2022-06-17 07:00:10|14881.7|14877.7|14878.6|14874.6|14884.8|14880.8|14878.6|14874.6|15
1655449220000|2022-06-17 07:00:20|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14875.4|14871.4|13
1655449230000|2022-06-17 07:00:30|14875.4|14871.4|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|17
1655449240000|2022-06-17 07:00:40|14880.1|14876.1|14881.7|14877.7|14884.8|14880.8|14878.6|14874.6|8
1655449250000|2022-06-17 07:00:50|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|3
1655449260000|2022-06-17 07:01:00|14886.4|14882.4|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|18
1655449270000|2022-06-17 07:01:10|14889.5|14885.5|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|8
1655449280000|2022-06-17 07:01:20|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14895.8|14891.8|29
1655449290000|2022-06-17 07:01:30|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|33
1655449300000|2022-06-17 07:01:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|22
1655449310000|2022-06-17 07:01:50|14902|14898|14894.2|14890.2|14902|14898|14891.1|14887.1|9
1655449320000|2022-06-17 07:02:00|14897.3|14893.3|14891.1|14887.1|14897.3|14893.3|14887.9|14883.9|13
1655449330000|2022-06-17 07:02:10|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|10
1655449340000|2022-06-17 07:02:20|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|2
1655449350000|2022-06-17 07:02:30|14900.4|14896.4|14900.4|14896.4|14902|14898|14898.9|14894.9|5
1655449360000|2022-06-17 07:02:40|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|10
1655449370000|2022-06-17 07:02:50|14905.1|14901.1|14909.8|14905.8|14909.8|14905.8|14905.1|14901.1|1
1655449380000|2022-06-17 07:03:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14905.1|14901.1|11
1655449390000|2022-06-17 07:03:10|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|3
1655449400000|2022-06-17 07:03:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1655449410000|2022-06-17 07:03:30|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|5
1655449420000|2022-06-17 07:03:40|14905.1|14901.1|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|25
1655449430000|2022-06-17 07:03:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|30
1655449440000|2022-06-17 07:04:00|14903.6|14899.6|14894.2|14890.2|14903.6|14899.6|14891.1|14887.1|33
1655449450000|2022-06-17 07:04:10|14892.6|14888.6|14886.4|14882.4|14892.6|14888.6|14886.4|14882.4|7
1655449460000|2022-06-17 07:04:20|14887.9|14883.9|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|1
1655449470000|2022-06-17 07:04:30|14891.1|14887.1|14884.8|14880.8|14892.6|14888.6|14884.8|14880.8|15
1655449480000|2022-06-17 07:04:40|14883.3|14879.3|14887.9|14883.9|14887.9|14883.9|14883.3|14879.3|12
1655449490000|2022-06-17 07:04:50|14886.4|14882.4|14881.7|14877.7|14886.4|14882.4|14881.7|14877.7|1
1655449500000|2022-06-17 07:05:00|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14880.1|14876.1|10
1655449510000|2022-06-17 07:05:10|14880.1|14876.1|14877|14873|14880.1|14876.1|14875.4|14871.4|2
1655449520000|2022-06-17 07:05:20|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|3
1655449530000|2022-06-17 07:05:30|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|20
1655449540000|2022-06-17 07:05:40|14875.4|14871.4|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|12
1655449550000|2022-06-17 07:05:50|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|35
1655449560000|2022-06-17 07:06:00|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|24
1655449570000|2022-06-17 07:06:10|14869.2|14865.2|14862.9|14858.9|14869.2|14865.2|14862.9|14858.9|12
1655449580000|2022-06-17 07:06:20|14861.4|14857.4|14858.3|14854.3|14861.4|14857.4|14856.7|14852.7|33
1655449590000|2022-06-17 07:06:30|14856.7|14852.7|14869.2|14865.2|14870.8|14866.8|14856.7|14852.7|19
1655449600000|2022-06-17 07:06:40|14870.8|14866.8|14861.4|14857.4|14870.8|14866.8|14861.4|14857.4|35
1655449610000|2022-06-17 07:06:50|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|8
1655449620000|2022-06-17 07:07:00|14861.4|14857.4|14856.7|14852.7|14864.5|14860.5|14855.1|14851.1|25
1655449630000|2022-06-17 07:07:10|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|5
1655449640000|2022-06-17 07:07:20|14858.3|14854.3|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|8
1655449650000|2022-06-17 07:07:30|14858.3|14854.3|14864.5|14860.5|14866.1|14862.1|14856.7|14852.7|13
1655449660000|2022-06-17 07:07:40|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|7
1655449670000|2022-06-17 07:07:50|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|6
1655449680000|2022-06-17 07:08:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|21
1655449690000|2022-06-17 07:08:10|14861.4|14857.4|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|13
1655449700000|2022-06-17 07:08:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|7
1655449710000|2022-06-17 07:08:30|14862.9|14858.9|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|7
1655449720000|2022-06-17 07:08:40|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|9
1655449730000|2022-06-17 07:08:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14855.1|14851.1|5
1655449740000|2022-06-17 07:09:00|14855.1|14851.1|14858.3|14854.3|14859.8|14855.8|14853.6|14849.6|9
1655449750000|2022-06-17 07:09:10|14856.7|14852.7|14852|14848|14856.7|14852.7|14852|14848|36
1655449760000|2022-06-17 07:09:20|14850.4|14846.4|14844.2|14840.2|14852|14848|14844.2|14840.2|15
1655449770000|2022-06-17 07:09:30|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14842.6|14838.6|13
1655449780000|2022-06-17 07:09:40|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|4
1655449790000|2022-06-17 07:09:50|14845.8|14841.8|14847.3|14843.3|14850.4|14846.4|14844.2|14840.2|7
1655449800000|2022-06-17 07:10:00|14845.8|14841.8|14856.7|14852.7|14856.7|14852.7|14845.8|14841.8|12
1655449810000|2022-06-17 07:10:10|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|19
1655449820000|2022-06-17 07:10:20|14855.1|14851.1|14847.3|14843.3|14855.1|14851.1|14847.3|14843.3|5
1655449830000|2022-06-17 07:10:30|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|14
1655449840000|2022-06-17 07:10:40|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|9
1655449850000|2022-06-17 07:10:50|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|13
1655449860000|2022-06-17 07:11:00|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|6
1655449870000|2022-06-17 07:11:10|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|13
1655449880000|2022-06-17 07:11:20|14852|14848|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|10
1655449890000|2022-06-17 07:11:30|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14852|14848|13
1655449900000|2022-06-17 07:11:40|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|5
1655449910000|2022-06-17 07:11:50|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|14
1655449920000|2022-06-17 07:12:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|2
1655449930000|2022-06-17 07:12:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|15
1655449940000|2022-06-17 07:12:20|14853.6|14849.6|14852|14848|14853.6|14849.6|14850.4|14846.4|23
1655449950000|2022-06-17 07:12:30|14850.4|14846.4|14850.4|14846.4|14852|14848|14850.4|14846.4|3
1655449960000|2022-06-17 07:12:40|14852|14848|14853.6|14849.6|14856.7|14852.7|14852|14848|17
1655449970000|2022-06-17 07:12:50|14855.1|14851.1|14861.4|14857.4|14861.4|14857.4|14855.1|14851.1|15
1655449980000|2022-06-17 07:13:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|10
1655449990000|2022-06-17 07:13:10|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|10
1655450000000|2022-06-17 07:13:20|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|19
1655450010000|2022-06-17 07:13:30|14864.5|14860.5|14853.6|14849.6|14864.5|14860.5|14853.6|14849.6|18
1655450020000|2022-06-17 07:13:40|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|6
1655450030000|2022-06-17 07:13:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|4
1655450040000|2022-06-17 07:14:00|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|19
1655450050000|2022-06-17 07:14:10|14852|14848|14856.7|14852.7|14856.7|14852.7|14852|14848|4
1655450060000|2022-06-17 07:14:20|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|6
1655450070000|2022-06-17 07:14:30|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14850.4|14846.4|7
1655450080000|2022-06-17 07:14:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|9
1655450090000|2022-06-17 07:14:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|11
1655450100000|2022-06-17 07:15:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|5
1655450110000|2022-06-17 07:15:10|14866.1|14862.1|14864.5|14860.5|14867.6|14863.6|14864.5|14860.5|5
1655450120000|2022-06-17 07:15:20|14866.1|14862.1|14869.2|14865.2|14870.8|14866.8|14866.1|14862.1|8
1655450130000|2022-06-17 07:15:30|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|8
1655450140000|2022-06-17 07:15:40|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|2
1655450150000|2022-06-17 07:15:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|7
1655450160000|2022-06-17 07:16:00|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14870.8|14866.8|4
1655450170000|2022-06-17 07:16:10|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|4
1655450180000|2022-06-17 07:16:20|14870.8|14866.8|14878.6|14874.6|14878.6|14874.6|14869.2|14865.2|8
1655450190000|2022-06-17 07:16:30|14881.7|14877.7|14891.1|14887.1|14891.1|14887.1|14881.7|14877.7|35
1655450200000|2022-06-17 07:16:40|14887.9|14883.9|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|17
1655450210000|2022-06-17 07:16:50|14892.6|14888.6|14887.9|14883.9|14892.6|14888.6|14887.9|14883.9|12
1655450220000|2022-06-17 07:17:00|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|21
1655450230000|2022-06-17 07:17:10|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|9
1655450240000|2022-06-17 07:17:20|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|12
1655450250000|2022-06-17 07:17:30|14892.6|14888.6|14895.8|14891.8|14895.8|14891.8|14891.1|14887.1|3
1655450260000|2022-06-17 07:17:40|14894.2|14890.2|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|0
1655450270000|2022-06-17 07:17:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|10
1655450280000|2022-06-17 07:18:00|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|2
1655450290000|2022-06-17 07:18:10|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|8
1655450300000|2022-06-17 07:18:20|14894.2|14890.2|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|3
1655450310000|2022-06-17 07:18:30|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|5
1655450320000|2022-06-17 07:18:40|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|6
1655450330000|2022-06-17 07:18:50|14891.1|14887.1|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|24
1655450340000|2022-06-17 07:19:00|14892.6|14888.6|14895.8|14891.8|14895.8|14891.8|14891.1|14887.1|18
1655450350000|2022-06-17 07:19:10|14894.2|14890.2|14887.9|14883.9|14897.3|14893.3|14887.9|14883.9|6
1655450360000|2022-06-17 07:19:20|14886.4|14882.4|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|4
1655450370000|2022-06-17 07:19:30|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|12
1655450380000|2022-06-17 07:19:40|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|5
1655450390000|2022-06-17 07:19:50|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14881.7|14877.7|6
1655450400000|2022-06-17 07:20:00|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|1
1655450410000|2022-06-17 07:20:10|14883.3|14879.3|14887.9|14883.9|14887.9|14883.9|14883.3|14879.3|5
1655450420000|2022-06-17 07:20:20|14889.5|14885.5|14884.8|14880.8|14889.5|14885.5|14883.3|14879.3|3
1655450430000|2022-06-17 07:20:30|14883.3|14879.3|14878.6|14874.6|14883.3|14879.3|14878.6|14874.6|3
1655450440000|2022-06-17 07:20:40|||||||||2
1655450450000|2022-06-17 07:20:50|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|8
1655450460000|2022-06-17 07:21:00|14887.9|14883.9|14887.9|14883.9|14889.5|14885.5|14886.4|14882.4|4
1655450470000|2022-06-17 07:21:10|14886.4|14882.4|14884.8|14880.8|14887.9|14883.9|14883.3|14879.3|1
1655450480000|2022-06-17 07:21:20|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|2
1655450490000|2022-06-17 07:21:30|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|10
1655450500000|2022-06-17 07:21:40|14891.1|14887.1|14889.5|14885.5|14891.1|14887.1|14887.9|14883.9|4
1655450510000|2022-06-17 07:21:50|14887.9|14883.9|14895.8|14891.8|14897.3|14893.3|14887.9|14883.9|6
1655450520000|2022-06-17 07:22:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|7
1655450530000|2022-06-17 07:22:10|14903.6|14899.6|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|7
1655450540000|2022-06-17 07:22:20|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|1
1655450550000|2022-06-17 07:22:30|||||||||3
1655450560000|2022-06-17 07:22:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|16
1655450570000|2022-06-17 07:22:50|14908.3|14904.3|14911.4|14907.4|14911.4|14907.4|14908.3|14904.3|11
1655450580000|2022-06-17 07:23:00|14909.8|14905.8|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|10
1655450590000|2022-06-17 07:23:10|14916.1|14912.1|14920.8|14916.8|14920.8|14916.8|14916.1|14912.1|17
1655450600000|2022-06-17 07:23:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|60
1655450610000|2022-06-17 07:23:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|1
1655450620000|2022-06-17 07:23:40|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|15
1655450630000|2022-06-17 07:23:50|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14911.4|14907.4|4
1655450640000|2022-06-17 07:24:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|5
1655450650000|2022-06-17 07:24:10|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|5
1655450660000|2022-06-17 07:24:20|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14912.9|14908.9|7
1655450670000|2022-06-17 07:24:30|14917.6|14913.6|14909.8|14905.8|14917.6|14913.6|14908.3|14904.3|5
1655450680000|2022-06-17 07:24:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|9
1655450690000|2022-06-17 07:24:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|4
1655450700000|2022-06-17 07:25:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|13
1655450710000|2022-06-17 07:25:10|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|1
1655450720000|2022-06-17 07:25:20|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|2
1655450730000|2022-06-17 07:25:30|14908.3|14904.3|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|3
1655450740000|2022-06-17 07:25:40|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|13
1655450750000|2022-06-17 07:25:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|4
1655450760000|2022-06-17 07:26:00|14914.5|14910.5|14917.6|14913.6|14919.2|14915.2|14914.5|14910.5|33
1655450770000|2022-06-17 07:26:10|14919.2|14915.2|14920.8|14916.8|14925.4|14921.4|14919.2|14915.2|8
1655450780000|2022-06-17 07:26:20|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14917.6|14913.6|10
1655450790000|2022-06-17 07:26:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14912.9|14908.9|6
1655450800000|2022-06-17 07:26:40|14912.9|14908.9|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|6
1655450810000|2022-06-17 07:26:50|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|4
1655450820000|2022-06-17 07:27:00|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|10
1655450830000|2022-06-17 07:27:10|||||||||2
1655450840000|2022-06-17 07:27:20|14903.6|14899.6|14916.1|14912.1|14916.1|14912.1|14903.6|14899.6|14
1655450850000|2022-06-17 07:27:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|23
1655450860000|2022-06-17 07:27:40|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|2
1655450870000|2022-06-17 07:27:50|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14914.5|14910.5|2
1655450880000|2022-06-17 07:28:00|14912.9|14908.9|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|18
1655450890000|2022-06-17 07:28:10|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14914.5|14910.5|2
1655450900000|2022-06-17 07:28:20|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|13
1655450910000|2022-06-17 07:28:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|1
1655450920000|2022-06-17 07:28:40|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|20
1655450930000|2022-06-17 07:28:50|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|10
1655450940000|2022-06-17 07:29:00|14912.9|14908.9|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|7
1655450950000|2022-06-17 07:29:10|14922.3|14918.3|14930.1|14926.1|14930.1|14926.1|14922.3|14918.3|6
1655450960000|2022-06-17 07:29:20|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|3
1655450970000|2022-06-17 07:29:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|18
1655450980000|2022-06-17 07:29:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|10
1655450990000|2022-06-17 07:29:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|6
1655451000000|2022-06-17 07:30:00|14927|14923|14925.4|14921.4|14927|14923|14922.3|14918.3|6
1655451010000|2022-06-17 07:30:10|14927|14923|14931.7|14927.7|14933.3|14929.3|14927|14923|7
1655451020000|2022-06-17 07:30:20|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|8
1655451030000|2022-06-17 07:30:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|9
1655451040000|2022-06-17 07:30:40|14933.3|14929.3|14923.9|14919.9|14936.4|14932.4|14923.9|14919.9|36
1655451050000|2022-06-17 07:30:50|14925.4|14921.4|14917.6|14913.6|14925.4|14921.4|14916.1|14912.1|8
1655451060000|2022-06-17 07:31:00|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|12
1655451070000|2022-06-17 07:31:10|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14911.4|14907.4|10
1655451080000|2022-06-17 07:31:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|5
1655451090000|2022-06-17 07:31:30|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|13
1655451100000|2022-06-17 07:31:40|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|8
1655451110000|2022-06-17 07:31:50|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|7
1655451120000|2022-06-17 07:32:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|2
1655451130000|2022-06-17 07:32:10|14911.4|14907.4|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|11
1655451140000|2022-06-17 07:32:20|14917.6|14913.6|14925.4|14921.4|14925.4|14921.4|14916.1|14912.1|10
1655451150000|2022-06-17 07:32:30|14927|14923|14925.4|14921.4|14927|14923|14923.9|14919.9|5
1655451160000|2022-06-17 07:32:40|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|12
1655451170000|2022-06-17 07:32:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|1
1655451180000|2022-06-17 07:33:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655451190000|2022-06-17 07:33:10|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14933.3|14929.3|11
1655451200000|2022-06-17 07:33:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|15
1655451210000|2022-06-17 07:33:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|17
1655451220000|2022-06-17 07:33:40|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|19
1655451230000|2022-06-17 07:33:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|21
1655451240000|2022-06-17 07:34:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|20
1655451250000|2022-06-17 07:34:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|10
1655451260000|2022-06-17 07:34:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|7
1655451270000|2022-06-17 07:34:30|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|5
1655451280000|2022-06-17 07:34:40|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|6
1655451290000|2022-06-17 07:34:50|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|1
1655451300000|2022-06-17 07:35:00|14933.3|14929.3|14925.4|14921.4|14933.3|14929.3|14923.9|14919.9|27
1655451310000|2022-06-17 07:35:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14923.9|14919.9|7
1655451320000|2022-06-17 07:35:20|14927|14923|14925.4|14921.4|14927|14923|14923.9|14919.9|0
1655451330000|2022-06-17 07:35:30|14927|14923|14925.4|14921.4|14927|14923|14923.9|14919.9|3
1655451340000|2022-06-17 07:35:40|14928.6|14924.6|14927|14923|14931.7|14927.7|14927|14923|4
1655451350000|2022-06-17 07:35:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|8
1655451360000|2022-06-17 07:36:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655451370000|2022-06-17 07:36:10|14923.9|14919.9|14925.4|14921.4|14928.6|14924.6|14923.9|14919.9|18
1655451380000|2022-06-17 07:36:20|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|18
1655451400000|2022-06-17 07:36:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|6
1655451410000|2022-06-17 07:36:50|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|2
1655451420000|2022-06-17 07:37:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|10
1655451430000|2022-06-17 07:37:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655451440000|2022-06-17 07:37:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1655451450000|2022-06-17 07:37:30|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14923.9|14919.9|15
1655451460000|2022-06-17 07:37:40|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|4
1655451470000|2022-06-17 07:37:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14927|14923|15
1655451480000|2022-06-17 07:38:00|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|22
1655451490000|2022-06-17 07:38:10|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|10
1655451500000|2022-06-17 07:38:20|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|6
1655451510000|2022-06-17 07:38:30|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|48
1655451520000|2022-06-17 07:38:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|11
1655451530000|2022-06-17 07:38:50|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|6
1655451540000|2022-06-17 07:39:00|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|2
1655451550000|2022-06-17 07:39:10|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14917.6|14913.6|8
1655451560000|2022-06-17 07:39:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|17
1655451570000|2022-06-17 07:39:30|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|9
1655451580000|2022-06-17 07:39:40|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|1
1655451590000|2022-06-17 07:39:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|5
1655451600000|2022-06-17 07:40:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1655451610000|2022-06-17 07:40:10|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|1
1655451620000|2022-06-17 07:40:20|14923.9|14919.9|14934.8|14930.8|14934.8|14930.8|14923.9|14919.9|20
1655451630000|2022-06-17 07:40:30|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1655451640000|2022-06-17 07:40:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|11
1655451660000|2022-06-17 07:41:00|14930.1|14926.1|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|6
1655451670000|2022-06-17 07:41:10|||||||||6
1655451680000|2022-06-17 07:41:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|7
1655451690000|2022-06-17 07:41:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|5
1655451700000|2022-06-17 07:41:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|34
1655451710000|2022-06-17 07:41:50|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|14
1655451720000|2022-06-17 07:42:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655451730000|2022-06-17 07:42:10|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14936.4|14932.4|14
1655451740000|2022-06-17 07:42:20|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|12
1655451750000|2022-06-17 07:42:30|14936.4|14932.4|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|3
1655451760000|2022-06-17 07:42:40|14939.5|14935.5|14947.3|14943.3|14947.3|14943.3|14937.9|14933.9|17
1655451770000|2022-06-17 07:42:50|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|39
1655451780000|2022-06-17 07:43:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14941.1|14937.1|13
1655451790000|2022-06-17 07:43:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|7
1655451800000|2022-06-17 07:43:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1655451810000|2022-06-17 07:43:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655451820000|2022-06-17 07:43:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|4
1655451830000|2022-06-17 07:43:50|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655451840000|2022-06-17 07:44:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|3
1655451850000|2022-06-17 07:44:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|1
1655451860000|2022-06-17 07:44:20|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|8
1655451870000|2022-06-17 07:44:30|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|3
1655451880000|2022-06-17 07:44:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|3
1655451890000|2022-06-17 07:44:50|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|5
1655451900000|2022-06-17 07:45:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|1
1655451910000|2022-06-17 07:45:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1655451920000|2022-06-17 07:45:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1655451930000|2022-06-17 07:45:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|0
1655451940000|2022-06-17 07:45:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655451950000|2022-06-17 07:45:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|0
1655451960000|2022-06-17 07:46:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|0
1655451970000|2022-06-17 07:46:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|6
1655451980000|2022-06-17 07:46:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655451990000|2022-06-17 07:46:30|14939.5|14935.5|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|10
1655452000000|2022-06-17 07:46:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|10
1655452010000|2022-06-17 07:46:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|14
1655452040000|2022-06-17 07:47:20|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|4
1655452050000|2022-06-17 07:47:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|1
1655452060000|2022-06-17 07:47:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655452070000|2022-06-17 07:47:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655452080000|2022-06-17 07:48:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|5
1655452090000|2022-06-17 07:48:10|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|4
1655452100000|2022-06-17 07:48:20|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|7
1655452110000|2022-06-17 07:48:30|14945.8|14941.8|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|12
1655452120000|2022-06-17 07:48:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|3
1655452130000|2022-06-17 07:48:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1655452140000|2022-06-17 07:49:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|1
1655452160000|2022-06-17 07:49:20|||||||||6
1655452180000|2022-06-17 07:49:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1655452200000|2022-06-17 07:50:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|18
1655452210000|2022-06-17 07:50:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655452220000|2022-06-17 07:50:20|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|14
1655452230000|2022-06-17 07:50:30|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14948.9|14944.9|9
1655452240000|2022-06-17 07:50:40|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|17
1655452250000|2022-06-17 07:50:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|7
1655452260000|2022-06-17 07:51:00|14952|14948|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|11
1655452270000|2022-06-17 07:51:10|14947.3|14943.3|14952|14948|14953.6|14949.6|14947.3|14943.3|25
1655452280000|2022-06-17 07:51:20|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|11
1655452290000|2022-06-17 07:51:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1655452300000|2022-06-17 07:51:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|3
1655452310000|2022-06-17 07:51:50|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|11
1655452320000|2022-06-17 07:52:00|||||||||8
1655452330000|2022-06-17 07:52:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1655452340000|2022-06-17 07:52:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|3
1655452360000|2022-06-17 07:52:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|2
1655452370000|2022-06-17 07:52:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1655452380000|2022-06-17 07:53:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|13
1655452390000|2022-06-17 07:53:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|7
1655452400000|2022-06-17 07:53:20|||||||||3
1655452410000|2022-06-17 07:53:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1655452420000|2022-06-17 07:53:40|||||||||15
1655452430000|2022-06-17 07:53:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|22
1655452440000|2022-06-17 07:54:00|14934.8|14930.8|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|7
1655452450000|2022-06-17 07:54:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|6
1655452460000|2022-06-17 07:54:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|11
1655452470000|2022-06-17 07:54:30|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|2
1655452480000|2022-06-17 07:54:40|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|5
1655452490000|2022-06-17 07:54:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655452500000|2022-06-17 07:55:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14927|14923|3
1655452510000|2022-06-17 07:55:10|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|7
1655452520000|2022-06-17 07:55:20|||||||||6
1655452530000|2022-06-17 07:55:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|4
1655452540000|2022-06-17 07:55:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14930.1|14926.1|6
1655452550000|2022-06-17 07:55:50|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1655452560000|2022-06-17 07:56:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|5
1655452570000|2022-06-17 07:56:10|||||||||1
1655452580000|2022-06-17 07:56:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1655452590000|2022-06-17 07:56:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|3
1655452600000|2022-06-17 07:56:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1655452610000|2022-06-17 07:56:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1655452620000|2022-06-17 07:57:00|||||||||1
1655452630000|2022-06-17 07:57:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|2
1655452640000|2022-06-17 07:57:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655452650000|2022-06-17 07:57:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|2
1655452660000|2022-06-17 07:57:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655452670000|2022-06-17 07:57:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1655452680000|2022-06-17 07:58:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|2
1655452690000|2022-06-17 07:58:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|5
1655452700000|2022-06-17 07:58:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655452710000|2022-06-17 07:58:30|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14928.6|14924.6|7
1655452720000|2022-06-17 07:58:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|7
1655452730000|2022-06-17 07:58:50|14930.1|14926.1|14933.3|14929.3|14933.3|14929.3|14930.1|14926.1|8
1655452740000|2022-06-17 07:59:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1655452750000|2022-06-17 07:59:10|14939.5|14935.5|14936.4|14932.4|14939.5|14935.5|14936.4|14932.4|5
1655452760000|2022-06-17 07:59:20|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|56
1655452770000|2022-06-17 07:59:30|||||||||6
1655452780000|2022-06-17 07:59:40|||||||||16
1655452790000|2022-06-17 07:59:50|||||||||16
1655452800000|2022-06-17 08:00:00|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|35
1655452810000|2022-06-17 08:00:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1655452830000|2022-06-17 08:00:30|||||||||15
1655452840000|2022-06-17 08:00:40|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|12
1655452860000|2022-06-17 08:01:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|17
1655452880000|2022-06-17 08:01:20|14942.6|14938.6|14931.7|14927.7|14944.2|14940.2|14931.7|14927.7|15
1655452890000|2022-06-17 08:01:30|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|23
1655452900000|2022-06-17 08:01:40|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|17
1655452910000|2022-06-17 08:01:50|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|22
1655452920000|2022-06-17 08:02:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|23
1655452930000|2022-06-17 08:02:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|8
1655452940000|2022-06-17 08:02:20|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|20
1655452950000|2022-06-17 08:02:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|5
1655452960000|2022-06-17 08:02:40|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|4
1655452970000|2022-06-17 08:02:50|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|12
1655452990000|2022-06-17 08:03:10|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|25
1655453000000|2022-06-17 08:03:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|9
1655453010000|2022-06-17 08:03:30|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|0
1655453020000|2022-06-17 08:03:40|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|6
1655453030000|2022-06-17 08:03:50|14920.8|14916.8|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|20
1655453040000|2022-06-17 08:04:00|14919.2|14915.2|14923.9|14919.9|14923.9|14919.9|14919.2|14915.2|20
1655453050000|2022-06-17 08:04:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|2
1655453060000|2022-06-17 08:04:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14
1655453070000|2022-06-17 08:04:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1655453080000|2022-06-17 08:04:40|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|5
1655453090000|2022-06-17 08:04:50|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1655453100000|2022-06-17 08:05:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|1
1655453110000|2022-06-17 08:05:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1655453120000|2022-06-17 08:05:20|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|15
1655453130000|2022-06-17 08:05:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|8
1655453140000|2022-06-17 08:05:40|14930.1|14926.1|14931.7|14927.7|14933.3|14929.3|14930.1|14926.1|3
1655453150000|2022-06-17 08:05:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|5
1655453160000|2022-06-17 08:06:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655453180000|2022-06-17 08:06:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|11
1655453190000|2022-06-17 08:06:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|4
1655453200000|2022-06-17 08:06:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|4
1655453210000|2022-06-17 08:06:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|1
1655453220000|2022-06-17 08:07:00|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|5
1655453230000|2022-06-17 08:07:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|2
1655453240000|2022-06-17 08:07:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1655453250000|2022-06-17 08:07:30|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1655453260000|2022-06-17 08:07:40|14920.8|14916.8|14923.9|14919.9|14923.9|14919.9|14920.8|14916.8|2
1655453270000|2022-06-17 08:07:50|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|20
1655453280000|2022-06-17 08:08:00|14927|14923|14925.4|14921.4|14927|14923|14923.9|14919.9|4
1655453290000|2022-06-17 08:08:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|7
1655453300000|2022-06-17 08:08:20|14922.3|14918.3|14925.4|14921.4|14927|14923|14922.3|14918.3|3
1655453310000|2022-06-17 08:08:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|3
1655453320000|2022-06-17 08:08:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655453330000|2022-06-17 08:08:50|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|5
1655453340000|2022-06-17 08:09:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655453350000|2022-06-17 08:09:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1655453360000|2022-06-17 08:09:20|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|4
1655453370000|2022-06-17 08:09:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|4
1655453390000|2022-06-17 08:09:50|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|0
1655453400000|2022-06-17 08:10:00|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|8
1655453410000|2022-06-17 08:10:10|14920.8|14916.8|14927|14923|14927|14923|14919.2|14915.2|4
1655453420000|2022-06-17 08:10:20|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|1
1655453430000|2022-06-17 08:10:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|2
1655453440000|2022-06-17 08:10:40|14927|14923|14927|14923|14927|14923|14925.4|14921.4|17
1655453450000|2022-06-17 08:10:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655453460000|2022-06-17 08:11:00|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|8
1655453470000|2022-06-17 08:11:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|7
1655453480000|2022-06-17 08:11:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|4
1655453500000|2022-06-17 08:11:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|8
1655453510000|2022-06-17 08:11:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1655453520000|2022-06-17 08:12:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|12
1655453530000|2022-06-17 08:12:10|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|5
1655453540000|2022-06-17 08:12:20|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|6
1655453550000|2022-06-17 08:12:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655453560000|2022-06-17 08:12:40|14937.9|14933.9|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|14
1655453570000|2022-06-17 08:12:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|8
1655453580000|2022-06-17 08:13:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|36
1655453590000|2022-06-17 08:13:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1655453600000|2022-06-17 08:13:20|||||||||1
1655453620000|2022-06-17 08:13:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655453630000|2022-06-17 08:13:50|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|7
1655453640000|2022-06-17 08:14:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|8
1655453650000|2022-06-17 08:14:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|4
1655453660000|2022-06-17 08:14:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1655453670000|2022-06-17 08:14:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|26
1655453680000|2022-06-17 08:14:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1655453690000|2022-06-17 08:14:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|11
1655453700000|2022-06-17 08:15:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|6
1655453710000|2022-06-17 08:15:10|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|6
1655453720000|2022-06-17 08:15:20|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|5
1655453730000|2022-06-17 08:15:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1655453740000|2022-06-17 08:15:40|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|12
1655453750000|2022-06-17 08:15:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|12
1655453760000|2022-06-17 08:16:00|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|5
1655453770000|2022-06-17 08:16:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655453780000|2022-06-17 08:16:20|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|25
1655453790000|2022-06-17 08:16:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|16
1655453810000|2022-06-17 08:16:50|||||||||4
1655453830000|2022-06-17 08:17:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|8
1655453840000|2022-06-17 08:17:20|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|12
1655453850000|2022-06-17 08:17:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655453860000|2022-06-17 08:17:40|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|4
1655453870000|2022-06-17 08:17:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|9
1655453880000|2022-06-17 08:18:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|11
1655453890000|2022-06-17 08:18:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|9
1655453900000|2022-06-17 08:18:20|14952|14948|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|5
1655453910000|2022-06-17 08:18:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655453920000|2022-06-17 08:18:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1655453930000|2022-06-17 08:18:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|0
1655453940000|2022-06-17 08:19:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|5
1655453950000|2022-06-17 08:19:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1655453960000|2022-06-17 08:19:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1655453970000|2022-06-17 08:19:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655453990000|2022-06-17 08:19:50|14952|14948|14955.1|14951.1|14955.1|14951.1|14952|14948|4
1655454000000|2022-06-17 08:20:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1655454010000|2022-06-17 08:20:10|14953.6|14949.6|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|3
1655454020000|2022-06-17 08:20:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1655454030000|2022-06-17 08:20:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1655454040000|2022-06-17 08:20:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655454050000|2022-06-17 08:20:50|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|9
1655454060000|2022-06-17 08:21:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|6
1655454070000|2022-06-17 08:21:10|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|13
1655454080000|2022-06-17 08:21:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|9
1655454090000|2022-06-17 08:21:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|11
1655454100000|2022-06-17 08:21:40|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|6
1655454110000|2022-06-17 08:21:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655454120000|2022-06-17 08:22:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|23
1655454130000|2022-06-17 08:22:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|12
1655454140000|2022-06-17 08:22:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|6
1655454150000|2022-06-17 08:22:30|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|5
1655454170000|2022-06-17 08:22:50|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|14
1655454180000|2022-06-17 08:23:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|13
1655454190000|2022-06-17 08:23:10|14967.6|14963.6|14961.4|14957.4|14967.6|14963.6|14961.4|14957.4|2
1655454200000|2022-06-17 08:23:20|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|2
1655454210000|2022-06-17 08:23:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1655454220000|2022-06-17 08:23:40|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|3
1655454230000|2022-06-17 08:23:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|1
1655454240000|2022-06-17 08:24:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|4
1655454250000|2022-06-17 08:24:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655454260000|2022-06-17 08:24:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|1
1655454270000|2022-06-17 08:24:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1655454290000|2022-06-17 08:24:50|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|9
1655454300000|2022-06-17 08:25:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|1
1655454310000|2022-06-17 08:25:10|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|8
1655454320000|2022-06-17 08:25:20|14970.8|14966.8|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|0
1655454330000|2022-06-17 08:25:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|2
1655454340000|2022-06-17 08:25:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|3
1655454350000|2022-06-17 08:25:50|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|3
1655454360000|2022-06-17 08:26:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|8
1655454370000|2022-06-17 08:26:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|2
1655454380000|2022-06-17 08:26:20|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|5
1655454390000|2022-06-17 08:26:30|14964.5|14960.5|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|7
1655454400000|2022-06-17 08:26:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|11
1655454410000|2022-06-17 08:26:50|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|1
1655454420000|2022-06-17 08:27:00|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|4
1655454430000|2022-06-17 08:27:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|12
1655454440000|2022-06-17 08:27:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|2
1655454450000|2022-06-17 08:27:30|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1655454460000|2022-06-17 08:27:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|8
1655454470000|2022-06-17 08:27:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1655454480000|2022-06-17 08:28:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14956.7|14952.7|5
1655454490000|2022-06-17 08:28:10|||||||||3
1655454510000|2022-06-17 08:28:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1655454520000|2022-06-17 08:28:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1655454530000|2022-06-17 08:28:50|14964.5|14960.5|14966.1|14962.1|14967.6|14963.6|14964.5|14960.5|3
1655454550000|2022-06-17 08:29:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|10
1655454560000|2022-06-17 08:29:20|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|3
1655454570000|2022-06-17 08:29:30|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|27
1655454580000|2022-06-17 08:29:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|9
1655454590000|2022-06-17 08:29:50|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14964.5|14960.5|3
1655454600000|2022-06-17 08:30:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|7
1655454610000|2022-06-17 08:30:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|5
1655454620000|2022-06-17 08:30:20|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|33
1655454630000|2022-06-17 08:30:30|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|5
1655454640000|2022-06-17 08:30:40|14964.5|14960.5|14958.3|14954.3|14964.5|14960.5|14958.3|14954.3|4
1655454650000|2022-06-17 08:30:50|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|19
1655454660000|2022-06-17 08:31:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|9
1655454670000|2022-06-17 08:31:10|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|10
1655454680000|2022-06-17 08:31:20|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|8
1655454690000|2022-06-17 08:31:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|9
1655454700000|2022-06-17 08:31:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|3
1655454710000|2022-06-17 08:31:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1655454720000|2022-06-17 08:32:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|5
1655454730000|2022-06-17 08:32:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1655454740000|2022-06-17 08:32:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655454750000|2022-06-17 08:32:30|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|8
1655454760000|2022-06-17 08:32:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|23
1655454770000|2022-06-17 08:32:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|4
1655454790000|2022-06-17 08:33:10|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|11
1655454800000|2022-06-17 08:33:20|||||||||14
1655454810000|2022-06-17 08:33:30|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|5
1655454820000|2022-06-17 08:33:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|6
1655454840000|2022-06-17 08:34:00|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|7
1655454850000|2022-06-17 08:34:10|14956.7|14952.7|14964.5|14960.5|14964.5|14960.5|14953.6|14949.6|23
1655454860000|2022-06-17 08:34:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|11
1655454880000|2022-06-17 08:34:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|11
1655454890000|2022-06-17 08:34:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1655454900000|2022-06-17 08:35:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|23
1655454920000|2022-06-17 08:35:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1655454930000|2022-06-17 08:35:30|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|5
1655454940000|2022-06-17 08:35:40|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|0
1655454950000|2022-06-17 08:35:50|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|5
1655454960000|2022-06-17 08:36:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655454970000|2022-06-17 08:36:10|||||||||6
1655454980000|2022-06-17 08:36:20|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14958.3|14954.3|8
1655454990000|2022-06-17 08:36:30|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|17
1655455000000|2022-06-17 08:36:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|0
1655455010000|2022-06-17 08:36:50|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|4
1655455020000|2022-06-17 08:37:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1655455030000|2022-06-17 08:37:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655455040000|2022-06-17 08:37:20|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|1
1655455050000|2022-06-17 08:37:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1655455060000|2022-06-17 08:37:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655455070000|2022-06-17 08:37:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|15
1655455080000|2022-06-17 08:38:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|16
1655455100000|2022-06-17 08:38:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655455110000|2022-06-17 08:38:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1655455120000|2022-06-17 08:38:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655455130000|2022-06-17 08:38:50|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|4
1655455140000|2022-06-17 08:39:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|3
1655455160000|2022-06-17 08:39:20|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655455170000|2022-06-17 08:39:30|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14945.8|14941.8|8
1655455180000|2022-06-17 08:39:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1655455190000|2022-06-17 08:39:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|3
1655455220000|2022-06-17 08:40:20|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|6
1655455230000|2022-06-17 08:40:30|||||||||14
1655455240000|2022-06-17 08:40:40|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|10
1655455250000|2022-06-17 08:40:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|0
1655455260000|2022-06-17 08:41:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|7
1655455270000|2022-06-17 08:41:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655455280000|2022-06-17 08:41:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655455290000|2022-06-17 08:41:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|8
1655455300000|2022-06-17 08:41:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1655455320000|2022-06-17 08:42:00|||||||||1
1655455330000|2022-06-17 08:42:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|8
1655455340000|2022-06-17 08:42:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|3
1655455350000|2022-06-17 08:42:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|7
1655455360000|2022-06-17 08:42:40|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|10
1655455380000|2022-06-17 08:43:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1655455390000|2022-06-17 08:43:10|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|10
1655455400000|2022-06-17 08:43:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|8
1655455410000|2022-06-17 08:43:30|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|21
1655455420000|2022-06-17 08:43:40|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655455430000|2022-06-17 08:43:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1655455440000|2022-06-17 08:44:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1655455450000|2022-06-17 08:44:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|16
1655455460000|2022-06-17 08:44:20|14962.9|14958.9|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|13
1655455470000|2022-06-17 08:44:30|14959.8|14955.8|14947.3|14943.3|14959.8|14955.8|14945.8|14941.8|16
1655455480000|2022-06-17 08:44:40|14948.9|14944.9|14959.8|14955.8|14959.8|14955.8|14947.3|14943.3|11
1655455490000|2022-06-17 08:44:50|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|8
1655455500000|2022-06-17 08:45:00|14952|14948|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|9
1655455510000|2022-06-17 08:45:10|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|14
1655455520000|2022-06-17 08:45:20|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|13
1655455530000|2022-06-17 08:45:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|8
1655455540000|2022-06-17 08:45:40|14944.2|14940.2|14939.5|14935.5|14947.3|14943.3|14937.9|14933.9|23
1655455550000|2022-06-17 08:45:50|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14937.9|14933.9|22
1655455560000|2022-06-17 08:46:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|9
1655455570000|2022-06-17 08:46:10|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|13
1655455580000|2022-06-17 08:46:20|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|2
1655455590000|2022-06-17 08:46:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|12
1655455600000|2022-06-17 08:46:40|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14944.2|14940.2|6
1655455610000|2022-06-17 08:46:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|10
1655455620000|2022-06-17 08:47:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|4
1655455630000|2022-06-17 08:47:10|14944.2|14940.2|14947.3|14943.3|14948.9|14944.9|14942.6|14938.6|26
1655455640000|2022-06-17 08:47:20|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14945.8|14941.8|4
1655455650000|2022-06-17 08:47:30|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|7
1655455660000|2022-06-17 08:47:40|14950.4|14946.4|14942.6|14938.6|14950.4|14946.4|14942.6|14938.6|18
1655455670000|2022-06-17 08:47:50|14941.1|14937.1|14945.8|14941.8|14947.3|14943.3|14941.1|14937.1|9
1655455680000|2022-06-17 08:48:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|4
1655455690000|2022-06-17 08:48:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655455700000|2022-06-17 08:48:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|3
1655455710000|2022-06-17 08:48:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|3
1655455720000|2022-06-17 08:48:40|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|6
1655455730000|2022-06-17 08:48:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655455740000|2022-06-17 08:49:00|14952|14948|14952|14948|14953.6|14949.6|14952|14948|5
1655455750000|2022-06-17 08:49:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655455760000|2022-06-17 08:49:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1655455790000|2022-06-17 08:49:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|5
1655455800000|2022-06-17 08:50:00|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|8
1655455810000|2022-06-17 08:50:10|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|16
1655455820000|2022-06-17 08:50:20|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|1
1655455830000|2022-06-17 08:50:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1655455840000|2022-06-17 08:50:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655455850000|2022-06-17 08:50:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|7
1655455860000|2022-06-17 08:51:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1655455870000|2022-06-17 08:51:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1655455880000|2022-06-17 08:51:20|14958.3|14954.3|14961.4|14957.4|14961.4|14957.4|14956.7|14952.7|14
1655455890000|2022-06-17 08:51:30|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|6
1655455900000|2022-06-17 08:51:40|14959.8|14955.8|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|26
1655455910000|2022-06-17 08:51:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|4
1655455920000|2022-06-17 08:52:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|8
1655455930000|2022-06-17 08:52:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655455940000|2022-06-17 08:52:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|9
1655455950000|2022-06-17 08:52:30|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|17
1655455960000|2022-06-17 08:52:40|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|25
1655455970000|2022-06-17 08:52:50|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|4
1655455980000|2022-06-17 08:53:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|6
1655455990000|2022-06-17 08:53:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|3
1655456000000|2022-06-17 08:53:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|13
1655456010000|2022-06-17 08:53:30|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|6
1655456020000|2022-06-17 08:53:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655456030000|2022-06-17 08:53:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655456040000|2022-06-17 08:54:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|6
1655456050000|2022-06-17 08:54:10|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|4
1655456060000|2022-06-17 08:54:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655456070000|2022-06-17 08:54:30|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|3
1655456080000|2022-06-17 08:54:40|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|9
1655456090000|2022-06-17 08:54:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|6
1655456100000|2022-06-17 08:55:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14967.6|14963.6|22
1655456110000|2022-06-17 08:55:10|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|25
1655456120000|2022-06-17 08:55:20|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|22
1655456130000|2022-06-17 08:55:30|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|24
1655456140000|2022-06-17 08:55:40|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|4
1655456150000|2022-06-17 08:55:50|14986.4|14982.4|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|99
1655456160000|2022-06-17 08:56:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|17
1655456170000|2022-06-17 08:56:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|2
1655456180000|2022-06-17 08:56:20|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|31
1655456190000|2022-06-17 08:56:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|8
1655456200000|2022-06-17 08:56:40|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655456210000|2022-06-17 08:56:50|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|4
1655456220000|2022-06-17 08:57:00|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655456230000|2022-06-17 08:57:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|2
1655456240000|2022-06-17 08:57:20|14995.8|14991.8|14998.9|14994.9|15000.4|14996.4|14995.8|14991.8|7
1655456250000|2022-06-17 08:57:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|10
1655456260000|2022-06-17 08:57:40|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|23
1655456270000|2022-06-17 08:57:50|||||||||1
1655456280000|2022-06-17 08:58:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14995.8|14991.8|9
1655456290000|2022-06-17 08:58:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|6
1655456300000|2022-06-17 08:58:20|14992.6|14988.6|14989.5|14985.5|14994.2|14990.2|14989.5|14985.5|0
1655456310000|2022-06-17 08:58:30|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|12
1655456320000|2022-06-17 08:58:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655456340000|2022-06-17 08:59:00|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|6
1655456350000|2022-06-17 08:59:10|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|0
1655456360000|2022-06-17 08:59:20|14987.9|14983.9|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|1
1655456370000|2022-06-17 08:59:30|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|21
1655456380000|2022-06-17 08:59:40|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|0
1655456390000|2022-06-17 08:59:50|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|24
1655456400000|2022-06-17 09:00:00|14986.4|14982.4|14987.9|14983.9|14991.1|14987.1|14986.4|14982.4|4
1655456410000|2022-06-17 09:00:10|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|9
1655456420000|2022-06-17 09:00:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|8
1655456430000|2022-06-17 09:00:30|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|3
1655456440000|2022-06-17 09:00:40|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|2
1655456450000|2022-06-17 09:00:50|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|2
1655456460000|2022-06-17 09:01:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|6
1655456480000|2022-06-17 09:01:20|||||||||4
1655456490000|2022-06-17 09:01:30|14986.4|14982.4|14989.5|14985.5|14989.5|14985.5|14984.8|14980.8|25
1655456500000|2022-06-17 09:01:40|14987.9|14983.9|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|3
1655456510000|2022-06-17 09:01:50|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|2
1655456520000|2022-06-17 09:02:00|14994.2|14990.2|14997.3|14993.3|14998.9|14994.9|14994.2|14990.2|14
1655456530000|2022-06-17 09:02:10|||||||||14
1655456540000|2022-06-17 09:02:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|1
1655456550000|2022-06-17 09:02:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|3
1655456560000|2022-06-17 09:02:40|14997.3|14993.3|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|18
1655456570000|2022-06-17 09:02:50|14997.3|14993.3|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|5
1655456580000|2022-06-17 09:03:00|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|11
1655456590000|2022-06-17 09:03:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|7
1655456600000|2022-06-17 09:03:20|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|24
1655456610000|2022-06-17 09:03:30|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|14
1655456620000|2022-06-17 09:03:40|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|19
1655456630000|2022-06-17 09:03:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|15
1655456640000|2022-06-17 09:04:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1655456650000|2022-06-17 09:04:10|15002|14998|15002|14998|15003.6|14999.6|15002|14998|8
1655456660000|2022-06-17 09:04:20|15000.4|14996.4|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|10
1655456670000|2022-06-17 09:04:30|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|0
1655456680000|2022-06-17 09:04:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|19
1655456690000|2022-06-17 09:04:50|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|2
1655456700000|2022-06-17 09:05:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|37
1655456710000|2022-06-17 09:05:10|14989.5|14985.5|14994.2|14990.2|14994.2|14990.2|14989.5|14985.5|7
1655456720000|2022-06-17 09:05:20|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|4
1655456730000|2022-06-17 09:05:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|2
1655456740000|2022-06-17 09:05:40|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|2
1655456750000|2022-06-17 09:05:50|14992.6|14988.6|14995.8|14991.8|14998.9|14994.9|14992.6|14988.6|27
1655456760000|2022-06-17 09:06:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|62
1655456770000|2022-06-17 09:06:10|15000.4|14996.4|15002|14998|15003.6|14999.6|15000.4|14996.4|9
1655456780000|2022-06-17 09:06:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|4
1655456790000|2022-06-17 09:06:30|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15003.6|14999.6|14
1655456800000|2022-06-17 09:06:40|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|12
1655456820000|2022-06-17 09:07:00|||||||||4
1655456830000|2022-06-17 09:07:10|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|13
1655456840000|2022-06-17 09:07:20|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|10
1655456850000|2022-06-17 09:07:30|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|8
1655456860000|2022-06-17 09:07:40|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|8
1655456870000|2022-06-17 09:07:50|||||||||3
1655456880000|2022-06-17 09:08:00|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|22
1655456890000|2022-06-17 09:08:10|15008.3|15004.3|15009.8|15005.8|15012.9|15008.9|15008.3|15004.3|3
1655456910000|2022-06-17 09:08:30|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|2
1655456920000|2022-06-17 09:08:40|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|3
1655456930000|2022-06-17 09:08:50|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|7
1655456940000|2022-06-17 09:09:00|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|3
1655456950000|2022-06-17 09:09:10|15012.9|15008.9|15008.3|15004.3|15012.9|15008.9|15006.7|15002.7|5
1655456960000|2022-06-17 09:09:20|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655456970000|2022-06-17 09:09:30|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|2
1655456980000|2022-06-17 09:09:40|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|24
1655456990000|2022-06-17 09:09:50|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|4
1655457000000|2022-06-17 09:10:00|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|9
1655457010000|2022-06-17 09:10:10|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|10
1655457020000|2022-06-17 09:10:20|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|12
1655457030000|2022-06-17 09:10:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|1
1655457040000|2022-06-17 09:10:40|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|42
1655457050000|2022-06-17 09:10:50|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|29
1655457060000|2022-06-17 09:11:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|31
1655457070000|2022-06-17 09:11:10|||||||||16
1655457090000|2022-06-17 09:11:30|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|33
1655457100000|2022-06-17 09:11:40|15020.8|15016.8|15014.5|15010.5|15020.8|15016.8|15014.5|15010.5|18
1655457110000|2022-06-17 09:11:50|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|4
1655457120000|2022-06-17 09:12:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|8
1655457130000|2022-06-17 09:12:10|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|8
1655457150000|2022-06-17 09:12:30|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|9
1655457160000|2022-06-17 09:12:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|21
1655457170000|2022-06-17 09:12:50|15027|15023|15027|15023|15028.6|15024.6|15027|15023|5
1655457180000|2022-06-17 09:13:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|20
1655457190000|2022-06-17 09:13:10|15027|15023|15031.7|15027.7|15031.7|15027.7|15027|15023|3
1655457200000|2022-06-17 09:13:20|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|7
1655457210000|2022-06-17 09:13:30|15027|15023|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|12
1655457220000|2022-06-17 09:13:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|16
1655457230000|2022-06-17 09:13:50|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|2
1655457240000|2022-06-17 09:14:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|14
1655457250000|2022-06-17 09:14:10|15017.6|15013.6|15012.9|15008.9|15019.2|15015.2|15012.9|15008.9|10
1655457260000|2022-06-17 09:14:20|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|0
1655457270000|2022-06-17 09:14:30|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|0
1655457280000|2022-06-17 09:14:40|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|3
1655457290000|2022-06-17 09:14:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|2
1655457300000|2022-06-17 09:15:00|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|4
1655457310000|2022-06-17 09:15:10|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|4
1655457320000|2022-06-17 09:15:20|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|3
1655457330000|2022-06-17 09:15:30|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|6
1655457360000|2022-06-17 09:16:00|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|5
1655457370000|2022-06-17 09:16:10|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|2
1655457380000|2022-06-17 09:16:20|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|0
1655457390000|2022-06-17 09:16:30|||||||||2
1655457420000|2022-06-17 09:17:00|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|4
1655457430000|2022-06-17 09:17:10|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|1
1655457440000|2022-06-17 09:17:20|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|0
1655457450000|2022-06-17 09:17:30|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|0
1655457470000|2022-06-17 09:17:50|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|19
1655457480000|2022-06-17 09:18:00|||||||||28
1655457490000|2022-06-17 09:18:10|||||||||1
1655457500000|2022-06-17 09:18:20|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|4
1655457510000|2022-06-17 09:18:30|||||||||1
1655457520000|2022-06-17 09:18:40|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|3
1655457530000|2022-06-17 09:18:50|||||||||5
1655457540000|2022-06-17 09:19:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|8
1655457550000|2022-06-17 09:19:10|15003.6|14999.6|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|3
1655457580000|2022-06-17 09:19:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655457600000|2022-06-17 09:20:00|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|3
1655457610000|2022-06-17 09:20:10|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|8
1655457620000|2022-06-17 09:20:20|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|1
1655457630000|2022-06-17 09:20:30|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655457640000|2022-06-17 09:20:40|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655457650000|2022-06-17 09:20:50|15008.3|15004.3|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|2
1655457660000|2022-06-17 09:21:00|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|0
1655457670000|2022-06-17 09:21:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|11
1655457680000|2022-06-17 09:21:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|5
1655457690000|2022-06-17 09:21:30|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|14
1655457700000|2022-06-17 09:21:40|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|3
1655457710000|2022-06-17 09:21:50|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|2
1655457720000|2022-06-17 09:22:00|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|3
1655457740000|2022-06-17 09:22:20|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|6
1655457750000|2022-06-17 09:22:30|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|1
1655457760000|2022-06-17 09:22:40|15011.4|15007.4|15019.2|15015.2|15019.2|15015.2|15011.4|15007.4|11
1655457770000|2022-06-17 09:22:50|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|15
1655457780000|2022-06-17 09:23:00|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|16
1655457790000|2022-06-17 09:23:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|1
1655457800000|2022-06-17 09:23:20|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|2
1655457810000|2022-06-17 09:23:30|15011.4|15007.4|15005.1|15001.1|15011.4|15007.4|15003.6|14999.6|18
1655457820000|2022-06-17 09:23:40|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15002|14998|12
1655457830000|2022-06-17 09:23:50|||||||||4
1655457850000|2022-06-17 09:24:10|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|1
1655457860000|2022-06-17 09:24:20|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|1
1655457870000|2022-06-17 09:24:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655457890000|2022-06-17 09:24:50|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|2
1655457900000|2022-06-17 09:25:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655457910000|2022-06-17 09:25:10|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|2
1655457920000|2022-06-17 09:25:20|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|6
1655457930000|2022-06-17 09:25:30|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|24
1655457940000|2022-06-17 09:25:40|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|6
1655457950000|2022-06-17 09:25:50|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|6
1655457960000|2022-06-17 09:26:00|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|7
1655457970000|2022-06-17 09:26:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|1
1655457980000|2022-06-17 09:26:20|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|4
1655457990000|2022-06-17 09:26:30|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655458000000|2022-06-17 09:26:40|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|1
1655458010000|2022-06-17 09:26:50|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|8
1655458020000|2022-06-17 09:27:00|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|1
1655458040000|2022-06-17 09:27:20|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|6
1655458050000|2022-06-17 09:27:30|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|3
1655458060000|2022-06-17 09:27:40|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1655458070000|2022-06-17 09:27:50|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|2
1655458090000|2022-06-17 09:28:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|1
1655458100000|2022-06-17 09:28:20|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|12
1655458110000|2022-06-17 09:28:30|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|3
1655458120000|2022-06-17 09:28:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|0
1655458130000|2022-06-17 09:28:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|2
1655458140000|2022-06-17 09:29:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|9
1655458150000|2022-06-17 09:29:10|||||||||3
1655458160000|2022-06-17 09:29:20|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|0
1655458170000|2022-06-17 09:29:30|||||||||9
1655458180000|2022-06-17 09:29:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|10
1655458200000|2022-06-17 09:30:00|||||||||3
1655458210000|2022-06-17 09:30:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|13
1655458220000|2022-06-17 09:30:20|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|26
1655458230000|2022-06-17 09:30:30|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|4
1655458240000|2022-06-17 09:30:40|15009.8|15005.8|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|4
1655458250000|2022-06-17 09:30:50|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|4
1655458270000|2022-06-17 09:31:10|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|2
1655458280000|2022-06-17 09:31:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1655458290000|2022-06-17 09:31:30|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|8
1655458300000|2022-06-17 09:31:40|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|0
1655458310000|2022-06-17 09:31:50|||||||||7
1655458320000|2022-06-17 09:32:00|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|4
1655458330000|2022-06-17 09:32:10|15016.1|15012.1|15017.6|15013.6|15019.2|15015.2|15016.1|15012.1|4
1655458340000|2022-06-17 09:32:20|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|0
1655458350000|2022-06-17 09:32:30|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|10
1655458380000|2022-06-17 09:33:00|15023.9|15019.9|15020.8|15016.8|15023.9|15019.9|15020.8|15016.8|6
1655458390000|2022-06-17 09:33:10|15019.2|15015.2|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|5
1655458400000|2022-06-17 09:33:20|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|9
1655458410000|2022-06-17 09:33:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|5
1655458420000|2022-06-17 09:33:40|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|4
1655458430000|2022-06-17 09:33:50|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|4
1655458440000|2022-06-17 09:34:00|15027|15023|15027|15023|15028.6|15024.6|15025.4|15021.4|6
1655458450000|2022-06-17 09:34:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15027|15023|0
1655458460000|2022-06-17 09:34:20|15027|15023|15031.7|15027.7|15031.7|15027.7|15027|15023|7
1655458470000|2022-06-17 09:34:30|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|2
1655458490000|2022-06-17 09:34:50|15031.7|15027.7|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|16
1655458500000|2022-06-17 09:35:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|5
1655458510000|2022-06-17 09:35:10|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|1
1655458520000|2022-06-17 09:35:20|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|0
1655458530000|2022-06-17 09:35:30|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|12
1655458540000|2022-06-17 09:35:40|||||||||4
1655458550000|2022-06-17 09:35:50|15030.1|15026.1|15030.1|15026.1|15031.7|15027.7|15030.1|15026.1|2
1655458560000|2022-06-17 09:36:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|8
1655458570000|2022-06-17 09:36:10|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|5
1655458580000|2022-06-17 09:36:20|15027|15023|15027|15023|15028.6|15024.6|15027|15023|0
1655458590000|2022-06-17 09:36:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|0
1655458600000|2022-06-17 09:36:40|||||||||5
1655458620000|2022-06-17 09:37:00|15023.9|15019.9|15019.2|15015.2|15023.9|15019.9|15019.2|15015.2|4
1655458630000|2022-06-17 09:37:10|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|5
1655458640000|2022-06-17 09:37:20|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|6
1655458650000|2022-06-17 09:37:30|15025.4|15021.4|15019.2|15015.2|15025.4|15021.4|15019.2|15015.2|39
1655458680000|2022-06-17 09:38:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|23
1655458690000|2022-06-17 09:38:10|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|3
1655458700000|2022-06-17 09:38:20|15019.2|15015.2|15023.9|15019.9|15025.4|15021.4|15019.2|15015.2|1
1655458710000|2022-06-17 09:38:30|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|6
1655458720000|2022-06-17 09:38:40|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|1
1655458730000|2022-06-17 09:38:50|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|15
1655458740000|2022-06-17 09:39:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|7
1655458750000|2022-06-17 09:39:10|15027|15023|15025.4|15021.4|15028.6|15024.6|15023.9|15019.9|6
1655458760000|2022-06-17 09:39:20|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|3
1655458770000|2022-06-17 09:39:30|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|2
1655458780000|2022-06-17 09:39:40|||||||||9
1655458790000|2022-06-17 09:39:50|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|0
1655458800000|2022-06-17 09:40:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|9
1655458820000|2022-06-17 09:40:20|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|2
1655458830000|2022-06-17 09:40:30|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|1
1655458840000|2022-06-17 09:40:40|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|6
1655458850000|2022-06-17 09:40:50|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|5
1655458860000|2022-06-17 09:41:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|2
1655458870000|2022-06-17 09:41:10|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|4
1655458880000|2022-06-17 09:41:20|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|2
1655458890000|2022-06-17 09:41:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|0
1655458910000|2022-06-17 09:41:50|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|5
1655458920000|2022-06-17 09:42:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|0
1655458940000|2022-06-17 09:42:20|||||||||1
1655458950000|2022-06-17 09:42:30|15028.6|15024.6|15030.1|15026.1|15030.1|15026.1|15028.6|15024.6|9
1655458960000|2022-06-17 09:42:40|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|42
1655458970000|2022-06-17 09:42:50|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|15
1655458980000|2022-06-17 09:43:00|15034.8|15030.8|15034.8|15030.8|15036.4|15032.4|15031.7|15027.7|21
1655458990000|2022-06-17 09:43:10|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15036.4|15032.4|19
1655459000000|2022-06-17 09:43:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|7
1655459010000|2022-06-17 09:43:30|15037.9|15033.9|15045.8|15041.8|15045.8|15041.8|15037.9|15033.9|24
1655459020000|2022-06-17 09:43:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|17
1655459030000|2022-06-17 09:43:50|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|13
1655459040000|2022-06-17 09:44:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|5
1655459050000|2022-06-17 09:44:10|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|0
1655459060000|2022-06-17 09:44:20|15041.1|15037.1|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|48
1655459070000|2022-06-17 09:44:30|15044.2|15040.2|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|35
1655459080000|2022-06-17 09:44:40|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|1
1655459090000|2022-06-17 09:44:50|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|6
1655459100000|2022-06-17 09:45:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|2
1655459110000|2022-06-17 09:45:10|15047.3|15043.3|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|7
1655459120000|2022-06-17 09:45:20|15048.9|15044.9|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|12
1655459130000|2022-06-17 09:45:30|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|11
1655459140000|2022-06-17 09:45:40|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|9
1655459150000|2022-06-17 09:45:50|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|6
1655459160000|2022-06-17 09:46:00|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|0
1655459170000|2022-06-17 09:46:10|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|2
1655459180000|2022-06-17 09:46:20|15039.5|15035.5|15033.3|15029.3|15041.1|15037.1|15033.3|15029.3|10
1655459190000|2022-06-17 09:46:30|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|3
1655459200000|2022-06-17 09:46:40|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|1
1655459210000|2022-06-17 09:46:50|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|17
1655459220000|2022-06-17 09:47:00|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|4
1655459230000|2022-06-17 09:47:10|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|6
1655459240000|2022-06-17 09:47:20|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|4
1655459250000|2022-06-17 09:47:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|2
1655459260000|2022-06-17 09:47:40|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|0
1655459270000|2022-06-17 09:47:50|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|1
1655459280000|2022-06-17 09:48:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15027|15023|2
1655459290000|2022-06-17 09:48:10|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|0
1655459310000|2022-06-17 09:48:30|||||||||1
1655459320000|2022-06-17 09:48:40|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|0
1655459330000|2022-06-17 09:48:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|4
1655459340000|2022-06-17 09:49:00|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15030.1|15026.1|1
1655459350000|2022-06-17 09:49:10|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|7
1655459360000|2022-06-17 09:49:20|15030.1|15026.1|15031.7|15027.7|15034.8|15030.8|15030.1|15026.1|2
1655459370000|2022-06-17 09:49:30|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15030.1|15026.1|0
1655459380000|2022-06-17 09:49:40|15030.1|15026.1|15030.1|15026.1|15031.7|15027.7|15028.6|15024.6|4
1655459390000|2022-06-17 09:49:50|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|1
1655459400000|2022-06-17 09:50:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|5
1655459410000|2022-06-17 09:50:10|15027|15023|15031.7|15027.7|15031.7|15027.7|15027|15023|7
1655459420000|2022-06-17 09:50:20|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|6
1655459430000|2022-06-17 09:50:30|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|2
1655459440000|2022-06-17 09:50:40|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|13
1655459460000|2022-06-17 09:51:00|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|36
1655459470000|2022-06-17 09:51:10|15023.9|15019.9|15028.6|15024.6|15028.6|15024.6|15023.9|15019.9|2
1655459480000|2022-06-17 09:51:20|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|19
1655459490000|2022-06-17 09:51:30|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|5
1655459500000|2022-06-17 09:51:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|6
1655459510000|2022-06-17 09:51:50|15031.7|15027.7|15025.4|15021.4|15031.7|15027.7|15023.9|15019.9|6
1655459520000|2022-06-17 09:52:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|1
1655459530000|2022-06-17 09:52:10|||||||||8
1655459540000|2022-06-17 09:52:20|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|11
1655459550000|2022-06-17 09:52:30|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|12
1655459560000|2022-06-17 09:52:40|15025.4|15021.4|15020.8|15016.8|15025.4|15021.4|15019.2|15015.2|9
1655459570000|2022-06-17 09:52:50|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|3
1655459580000|2022-06-17 09:53:00|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|5
1655459590000|2022-06-17 09:53:10|||||||||1
1655459600000|2022-06-17 09:53:20|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|8
1655459610000|2022-06-17 09:53:30|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|6
1655459620000|2022-06-17 09:53:40|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|6
1655459630000|2022-06-17 09:53:50|||||||||2
1655459650000|2022-06-17 09:54:10|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|8
1655459660000|2022-06-17 09:54:20|||||||||3
1655459670000|2022-06-17 09:54:30|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|6
1655459680000|2022-06-17 09:54:40|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|5
1655459690000|2022-06-17 09:54:50|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|3
1655459700000|2022-06-17 09:55:00|15023.9|15019.9|15016.1|15012.1|15023.9|15019.9|15016.1|15012.1|21
1655459710000|2022-06-17 09:55:10|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|15
1655459720000|2022-06-17 09:55:20|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|1
1655459730000|2022-06-17 09:55:30|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|1
1655459740000|2022-06-17 09:55:40|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|4
1655459750000|2022-06-17 09:55:50|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|4
1655459760000|2022-06-17 09:56:00|||||||||2
1655459770000|2022-06-17 09:56:10|||||||||5
1655459780000|2022-06-17 09:56:20|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|5
1655459790000|2022-06-17 09:56:30|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|3
1655459800000|2022-06-17 09:56:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|28
1655459810000|2022-06-17 09:56:50|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|0
1655459820000|2022-06-17 09:57:00|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|4
1655459830000|2022-06-17 09:57:10|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|13
1655459840000|2022-06-17 09:57:20|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|7
1655459850000|2022-06-17 09:57:30|||||||||11
1655459860000|2022-06-17 09:57:40|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|6
1655459880000|2022-06-17 09:58:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|3
1655459890000|2022-06-17 09:58:10|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|1
1655459900000|2022-06-17 09:58:20|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|3
1655459910000|2022-06-17 09:58:30|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|3
1655459920000|2022-06-17 09:58:40|15016.1|15012.1|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|1
1655459930000|2022-06-17 09:58:50|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|13
1655459940000|2022-06-17 09:59:00|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|2
1655459950000|2022-06-17 09:59:10|||||||||5
1655459960000|2022-06-17 09:59:20|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|9
1655459970000|2022-06-17 09:59:30|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15017.6|15013.6|26
1655459980000|2022-06-17 09:59:40|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|41
1655459990000|2022-06-17 09:59:50|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|11
1655460000000|2022-06-17 10:00:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|6
1655460010000|2022-06-17 10:00:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|4
1655460020000|2022-06-17 10:00:20|15025.4|15021.4|15019.2|15015.2|15025.4|15021.4|15017.6|15013.6|12
1655460030000|2022-06-17 10:00:30|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|1
1655460040000|2022-06-17 10:00:40|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|6
1655460050000|2022-06-17 10:00:50|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|12
1655460060000|2022-06-17 10:01:00|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|6
1655460070000|2022-06-17 10:01:10|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|0
1655460080000|2022-06-17 10:01:20|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|33
1655460090000|2022-06-17 10:01:30|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|5
1655460100000|2022-06-17 10:01:40|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|10
1655460120000|2022-06-17 10:02:00|15017.6|15013.6|15019.2|15015.2|15020.8|15016.8|15017.6|15013.6|5
1655460130000|2022-06-17 10:02:10|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|3
1655460140000|2022-06-17 10:02:20|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|1
1655460150000|2022-06-17 10:02:30|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|2
1655460160000|2022-06-17 10:02:40|||||||||1
1655460170000|2022-06-17 10:02:50|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|3
1655460180000|2022-06-17 10:03:00|15019.2|15015.2|15019.2|15015.2|15020.8|15016.8|15017.6|15013.6|0
1655460190000|2022-06-17 10:03:10|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|3
1655460210000|2022-06-17 10:03:30|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|2
1655460230000|2022-06-17 10:03:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|3
1655460240000|2022-06-17 10:04:00|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|18
1655460250000|2022-06-17 10:04:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|2
1655460260000|2022-06-17 10:04:20|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15003.6|14999.6|7
1655460270000|2022-06-17 10:04:30|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|12
1655460280000|2022-06-17 10:04:40|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|3
1655460290000|2022-06-17 10:04:50|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655460310000|2022-06-17 10:05:10|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|2
1655460320000|2022-06-17 10:05:20|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|2
1655460330000|2022-06-17 10:05:30|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|22
1655460350000|2022-06-17 10:05:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|5
1655460360000|2022-06-17 10:06:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|3
1655460380000|2022-06-17 10:06:20|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|3
1655460390000|2022-06-17 10:06:30|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|3
1655460400000|2022-06-17 10:06:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|6
1655460410000|2022-06-17 10:06:50|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|3
1655460430000|2022-06-17 10:07:10|15008.3|15004.3|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|8
1655460440000|2022-06-17 10:07:20|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|0
1655460450000|2022-06-17 10:07:30|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|1
1655460480000|2022-06-17 10:08:00|||||||||2
1655460490000|2022-06-17 10:08:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|7
1655460500000|2022-06-17 10:08:20|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|37
1655460510000|2022-06-17 10:08:30|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|4
1655460520000|2022-06-17 10:08:40|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|2
1655460530000|2022-06-17 10:08:50|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|1
1655460550000|2022-06-17 10:09:10|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|5
1655460570000|2022-06-17 10:09:30|15008.3|15004.3|15003.6|14999.6|15008.3|15004.3|15003.6|14999.6|3
1655460590000|2022-06-17 10:09:50|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|11
1655460600000|2022-06-17 10:10:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|0
1655460610000|2022-06-17 10:10:10|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|2
1655460620000|2022-06-17 10:10:20|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655460630000|2022-06-17 10:10:30|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655460650000|2022-06-17 10:10:50|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|0
1655460660000|2022-06-17 10:11:00|||||||||10
1655460670000|2022-06-17 10:11:10|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|9
1655460680000|2022-06-17 10:11:20|||||||||2
1655460690000|2022-06-17 10:11:30|||||||||2
1655460700000|2022-06-17 10:11:40|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|4
1655460710000|2022-06-17 10:11:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|23
1655460720000|2022-06-17 10:12:00|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|2
1655460740000|2022-06-17 10:12:20|||||||||9
1655460750000|2022-06-17 10:12:30|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|35
1655460760000|2022-06-17 10:12:40|||||||||6
1655460770000|2022-06-17 10:12:50|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|35
1655460780000|2022-06-17 10:13:00|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|8
1655460800000|2022-06-17 10:13:20|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|24
1655460810000|2022-06-17 10:13:30|||||||||3
1655460820000|2022-06-17 10:13:40|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|26
1655460830000|2022-06-17 10:13:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|6
1655460840000|2022-06-17 10:14:00|||||||||22
1655460850000|2022-06-17 10:14:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|18
1655460880000|2022-06-17 10:14:40|||||||||3
1655460900000|2022-06-17 10:15:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|16
1655460910000|2022-06-17 10:15:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|6
1655460920000|2022-06-17 10:15:20|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|7
1655460930000|2022-06-17 10:15:30|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|2
1655460940000|2022-06-17 10:15:40|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|15
1655460950000|2022-06-17 10:15:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|2
1655460960000|2022-06-17 10:16:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|7
1655460980000|2022-06-17 10:16:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|1
1655461000000|2022-06-17 10:16:40|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14989.5|14985.5|3
1655461010000|2022-06-17 10:16:50|||||||||7
1655461020000|2022-06-17 10:17:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|1
1655461030000|2022-06-17 10:17:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|1
1655461040000|2022-06-17 10:17:20|14991.1|14987.1|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|9
1655461050000|2022-06-17 10:17:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|1
1655461070000|2022-06-17 10:17:50|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14983.3|14979.3|5
1655461080000|2022-06-17 10:18:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|0
1655461090000|2022-06-17 10:18:10|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|7
1655461100000|2022-06-17 10:18:20|14987.9|14983.9|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|6
1655461110000|2022-06-17 10:18:30|14992.6|14988.6|14995.8|14991.8|14997.3|14993.3|14992.6|14988.6|6
1655461120000|2022-06-17 10:18:40|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1655461140000|2022-06-17 10:19:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|11
1655461150000|2022-06-17 10:19:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|5
1655461160000|2022-06-17 10:19:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|8
1655461170000|2022-06-17 10:19:30|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|2
1655461180000|2022-06-17 10:19:40|14994.2|14990.2|14997.3|14993.3|14998.9|14994.9|14994.2|14990.2|6
1655461210000|2022-06-17 10:20:10|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|2
1655461220000|2022-06-17 10:20:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|2
1655461230000|2022-06-17 10:20:30|15002|14998|15002|14998|15003.6|14999.6|15002|14998|3
1655461240000|2022-06-17 10:20:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|1
1655461250000|2022-06-17 10:20:50|||||||||6
1655461260000|2022-06-17 10:21:00|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|2
1655461270000|2022-06-17 10:21:10|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|1
1655461280000|2022-06-17 10:21:20|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|4
1655461290000|2022-06-17 10:21:30|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|2
1655461300000|2022-06-17 10:21:40|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|2
1655461310000|2022-06-17 10:21:50|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|2
1655461320000|2022-06-17 10:22:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|3
1655461330000|2022-06-17 10:22:10|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|0
1655461340000|2022-06-17 10:22:20|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|10
1655461360000|2022-06-17 10:22:40|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|0
1655461370000|2022-06-17 10:22:50|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|0
1655461380000|2022-06-17 10:23:00|14995.8|14991.8|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|4
1655461390000|2022-06-17 10:23:10|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|4
1655461420000|2022-06-17 10:23:40|14989.5|14985.5|14984.8|14980.8|14989.5|14985.5|14983.3|14979.3|14
1655461430000|2022-06-17 10:23:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|18
1655461440000|2022-06-17 10:24:00|||||||||1
1655461450000|2022-06-17 10:24:10|||||||||5
1655461460000|2022-06-17 10:24:20|||||||||3
1655461480000|2022-06-17 10:24:40|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|1
1655461490000|2022-06-17 10:24:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|1
1655461500000|2022-06-17 10:25:00|14980.1|14976.1|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|31
1655461510000|2022-06-17 10:25:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|20
1655461520000|2022-06-17 10:25:20|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655461540000|2022-06-17 10:25:40|14977|14973|14977|14973|14977|14973|14977|14973|6
1655461550000|2022-06-17 10:25:50|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655461560000|2022-06-17 10:26:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|4
1655461570000|2022-06-17 10:26:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|13
1655461580000|2022-06-17 10:26:20|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|3
1655461590000|2022-06-17 10:26:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|1
1655461600000|2022-06-17 10:26:40|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|3
1655461610000|2022-06-17 10:26:50|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|4
1655461620000|2022-06-17 10:27:00|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|9
1655461630000|2022-06-17 10:27:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655461640000|2022-06-17 10:27:20|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655461650000|2022-06-17 10:27:30|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655461660000|2022-06-17 10:27:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1655461670000|2022-06-17 10:27:50|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|12
1655461680000|2022-06-17 10:28:00|||||||||2
1655461720000|2022-06-17 10:28:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|3
1655461730000|2022-06-17 10:28:50|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1655461740000|2022-06-17 10:29:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1655461780000|2022-06-17 10:29:40|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|6
1655461790000|2022-06-17 10:29:50|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|3
1655461800000|2022-06-17 10:30:00|14981.7|14977.7|14975.4|14971.4|14983.3|14979.3|14975.4|14971.4|10
1655461810000|2022-06-17 10:30:10|14977|14973|14977|14973|14977|14973|14975.4|14971.4|10
1655461820000|2022-06-17 10:30:20|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|1
1655461830000|2022-06-17 10:30:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|9
1655461840000|2022-06-17 10:30:40|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|3
1655461850000|2022-06-17 10:30:50|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|9
1655461860000|2022-06-17 10:31:00|14977|14973|14977|14973|14978.6|14974.6|14975.4|14971.4|4
1655461870000|2022-06-17 10:31:10|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|14
1655461880000|2022-06-17 10:31:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655461890000|2022-06-17 10:31:30|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655461900000|2022-06-17 10:31:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1655461910000|2022-06-17 10:31:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|0
1655461920000|2022-06-17 10:32:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|6
1655461930000|2022-06-17 10:32:10|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655461940000|2022-06-17 10:32:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|1
1655461960000|2022-06-17 10:32:40|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655461970000|2022-06-17 10:32:50|||||||||2
1655461980000|2022-06-17 10:33:00|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|6
1655461990000|2022-06-17 10:33:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655462000000|2022-06-17 10:33:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1655462010000|2022-06-17 10:33:30|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|0
1655462020000|2022-06-17 10:33:40|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|0
1655462030000|2022-06-17 10:33:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1655462040000|2022-06-17 10:34:00|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|3
1655462050000|2022-06-17 10:34:10|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|2
1655462070000|2022-06-17 10:34:30|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|4
1655462080000|2022-06-17 10:34:40|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|1
1655462100000|2022-06-17 10:35:00|||||||||11
1655462120000|2022-06-17 10:35:20|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|17
1655462130000|2022-06-17 10:35:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|10
1655462150000|2022-06-17 10:35:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|2
1655462160000|2022-06-17 10:36:00|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|4
1655462170000|2022-06-17 10:36:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|1
1655462180000|2022-06-17 10:36:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|1
1655462200000|2022-06-17 10:36:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|2
1655462210000|2022-06-17 10:36:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|2
1655462220000|2022-06-17 10:37:00|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|1
1655462230000|2022-06-17 10:37:10|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|6
1655462240000|2022-06-17 10:37:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|24
1655462250000|2022-06-17 10:37:30|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|3
1655462260000|2022-06-17 10:37:40|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655462270000|2022-06-17 10:37:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|2
1655462280000|2022-06-17 10:38:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655462300000|2022-06-17 10:38:20|||||||||3
1655462320000|2022-06-17 10:38:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1655462330000|2022-06-17 10:38:50|14977|14973|14977|14973|14977|14973|14977|14973|0
1655462340000|2022-06-17 10:39:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655462350000|2022-06-17 10:39:10|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|4
1655462360000|2022-06-17 10:39:20|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655462370000|2022-06-17 10:39:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|1
1655462380000|2022-06-17 10:39:40|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|5
1655462410000|2022-06-17 10:40:10|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|11
1655462420000|2022-06-17 10:40:20|||||||||7
1655462430000|2022-06-17 10:40:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|5
1655462440000|2022-06-17 10:40:40|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|2
1655462450000|2022-06-17 10:40:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655462460000|2022-06-17 10:41:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|2
1655462470000|2022-06-17 10:41:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655462490000|2022-06-17 10:41:30|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655462500000|2022-06-17 10:41:40|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|3
1655462510000|2022-06-17 10:41:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655462520000|2022-06-17 10:42:00|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14977|14973|14
1655462530000|2022-06-17 10:42:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|6
1655462570000|2022-06-17 10:42:50|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|7
1655462580000|2022-06-17 10:43:00|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|7
1655462590000|2022-06-17 10:43:10|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|2
1655462610000|2022-06-17 10:43:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655462630000|2022-06-17 10:43:50|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|3
1655462640000|2022-06-17 10:44:00|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|3
1655462650000|2022-06-17 10:44:10|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|3
1655462660000|2022-06-17 10:44:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|2
1655462670000|2022-06-17 10:44:30|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|4
1655462690000|2022-06-17 10:44:50|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|5
1655462700000|2022-06-17 10:45:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|2
1655462710000|2022-06-17 10:45:10|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|3
1655462720000|2022-06-17 10:45:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655462730000|2022-06-17 10:45:30|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14983.3|14979.3|0
1655462740000|2022-06-17 10:45:40|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|3
1655462750000|2022-06-17 10:45:50|||||||||2
1655462780000|2022-06-17 10:46:20|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|11
1655462790000|2022-06-17 10:46:30|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|2
1655462810000|2022-06-17 10:46:50|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|6
1655462820000|2022-06-17 10:47:00|14978.6|14974.6|14977|14973|14978.6|14974.6|14975.4|14971.4|4
1655462830000|2022-06-17 10:47:10|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|8
1655462840000|2022-06-17 10:47:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655462880000|2022-06-17 10:48:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|4
1655462890000|2022-06-17 10:48:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|10
1655462900000|2022-06-17 10:48:20|||||||||2
1655462920000|2022-06-17 10:48:40|||||||||1
1655462940000|2022-06-17 10:49:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|6
1655462980000|2022-06-17 10:49:40|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|5
1655462990000|2022-06-17 10:49:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655463000000|2022-06-17 10:50:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|3
1655463010000|2022-06-17 10:50:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655463020000|2022-06-17 10:50:20|||||||||2
1655463030000|2022-06-17 10:50:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|2
1655463050000|2022-06-17 10:50:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655463070000|2022-06-17 10:51:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|7
1655463080000|2022-06-17 10:51:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655463120000|2022-06-17 10:52:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|3
1655463130000|2022-06-17 10:52:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|5
1655463140000|2022-06-17 10:52:20|||||||||3
1655463150000|2022-06-17 10:52:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|4
1655463160000|2022-06-17 10:52:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|1
1655463170000|2022-06-17 10:52:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655463180000|2022-06-17 10:53:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|20
1655463200000|2022-06-17 10:53:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|5
1655463210000|2022-06-17 10:53:30|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|12
1655463220000|2022-06-17 10:53:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1655463240000|2022-06-17 10:54:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|1
1655463250000|2022-06-17 10:54:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655463260000|2022-06-17 10:54:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|3
1655463270000|2022-06-17 10:54:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655463280000|2022-06-17 10:54:40|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|8
1655463290000|2022-06-17 10:54:50|14967.6|14963.6|14964.5|14960.5|14967.6|14963.6|14964.5|14960.5|22
1655463300000|2022-06-17 10:55:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1655463310000|2022-06-17 10:55:10|||||||||5
1655463320000|2022-06-17 10:55:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|1
1655463330000|2022-06-17 10:55:30|14962.9|14958.9|14967.6|14963.6|14967.6|14963.6|14962.9|14958.9|5
1655463340000|2022-06-17 10:55:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|3
1655463350000|2022-06-17 10:55:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|1
1655463360000|2022-06-17 10:56:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|9
1655463380000|2022-06-17 10:56:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1655463390000|2022-06-17 10:56:30|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|5
1655463400000|2022-06-17 10:56:40|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|29
1655463410000|2022-06-17 10:56:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655463420000|2022-06-17 10:57:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|7
1655463430000|2022-06-17 10:57:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|6
1655463440000|2022-06-17 10:57:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655463450000|2022-06-17 10:57:30|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|18
1655463460000|2022-06-17 10:57:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|19
1655463470000|2022-06-17 10:57:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655463480000|2022-06-17 10:58:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|17
1655463500000|2022-06-17 10:58:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|10
1655463510000|2022-06-17 10:58:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|1
1655463520000|2022-06-17 10:58:40|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|12
1655463530000|2022-06-17 10:58:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|2
1655463540000|2022-06-17 10:59:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655463550000|2022-06-17 10:59:10|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|4
1655463560000|2022-06-17 10:59:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|0
1655463570000|2022-06-17 10:59:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655463580000|2022-06-17 10:59:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655463600000|2022-06-17 11:00:00|14973.9|14969.9|14962.9|14958.9|14975.4|14971.4|14962.9|14958.9|14
1655463620000|2022-06-17 11:00:20|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|39
1655463630000|2022-06-17 11:00:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|4
1655463640000|2022-06-17 11:00:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|1
1655463650000|2022-06-17 11:00:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655463660000|2022-06-17 11:01:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|2
1655463670000|2022-06-17 11:01:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1655463680000|2022-06-17 11:01:20|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1655463690000|2022-06-17 11:01:30|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|4
1655463700000|2022-06-17 11:01:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|8
1655463710000|2022-06-17 11:01:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655463720000|2022-06-17 11:02:00|14973.9|14969.9|14967.6|14963.6|14975.4|14971.4|14967.6|14963.6|25
1655463730000|2022-06-17 11:02:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655463750000|2022-06-17 11:02:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655463760000|2022-06-17 11:02:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|31
1655463770000|2022-06-17 11:02:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|5
1655463780000|2022-06-17 11:03:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|8
1655463790000|2022-06-17 11:03:10|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|9
1655463800000|2022-06-17 11:03:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1655463810000|2022-06-17 11:03:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655463820000|2022-06-17 11:03:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655463830000|2022-06-17 11:03:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655463840000|2022-06-17 11:04:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|8
1655463850000|2022-06-17 11:04:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655463880000|2022-06-17 11:04:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655463890000|2022-06-17 11:04:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|0
1655463900000|2022-06-17 11:05:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|4
1655463910000|2022-06-17 11:05:10|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|4
1655463920000|2022-06-17 11:05:20|||||||||7
1655463930000|2022-06-17 11:05:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|5
1655463960000|2022-06-17 11:06:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|5
1655463970000|2022-06-17 11:06:10|||||||||1
1655463980000|2022-06-17 11:06:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|15
1655463990000|2022-06-17 11:06:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|6
1655464000000|2022-06-17 11:06:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|13
1655464010000|2022-06-17 11:06:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|1
1655464020000|2022-06-17 11:07:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|12
1655464040000|2022-06-17 11:07:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|15
1655464050000|2022-06-17 11:07:30|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|11
1655464060000|2022-06-17 11:07:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|6
1655464070000|2022-06-17 11:07:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|3
1655464080000|2022-06-17 11:08:00|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|4
1655464090000|2022-06-17 11:08:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|39
1655464100000|2022-06-17 11:08:20|14977|14973|14977|14973|14978.6|14974.6|14977|14973|8
1655464110000|2022-06-17 11:08:30|14975.4|14971.4|14980.1|14976.1|14980.1|14976.1|14975.4|14971.4|8
1655464120000|2022-06-17 11:08:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|2
1655464130000|2022-06-17 11:08:50|||||||||5
1655464140000|2022-06-17 11:09:00|||||||||1
1655464150000|2022-06-17 11:09:10|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|0
1655464160000|2022-06-17 11:09:20|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|3
1655464170000|2022-06-17 11:09:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1655464180000|2022-06-17 11:09:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|2
1655464190000|2022-06-17 11:09:50|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|1
1655464200000|2022-06-17 11:10:00|14978.6|14974.6|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|21
1655464210000|2022-06-17 11:10:10|14981.7|14977.7|14980.1|14976.1|14983.3|14979.3|14980.1|14976.1|25
1655464220000|2022-06-17 11:10:20|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|0
1655464230000|2022-06-17 11:10:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1655464240000|2022-06-17 11:10:40|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|7
1655464250000|2022-06-17 11:10:50|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|6
1655464260000|2022-06-17 11:11:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655464300000|2022-06-17 11:11:40|||||||||3
1655464310000|2022-06-17 11:11:50|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|16
1655464320000|2022-06-17 11:12:00|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|5
1655464330000|2022-06-17 11:12:10|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655464340000|2022-06-17 11:12:20|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|4
1655464350000|2022-06-17 11:12:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|13
1655464360000|2022-06-17 11:12:40|||||||||2
1655464370000|2022-06-17 11:12:50|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|2
1655464380000|2022-06-17 11:13:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|5
1655464390000|2022-06-17 11:13:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655464400000|2022-06-17 11:13:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|3
1655464410000|2022-06-17 11:13:30|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|12
1655464420000|2022-06-17 11:13:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|6
1655464430000|2022-06-17 11:13:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|8
1655464440000|2022-06-17 11:14:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|22
1655464450000|2022-06-17 11:14:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|9
1655464470000|2022-06-17 11:14:30|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|5
1655464480000|2022-06-17 11:14:40|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|12
1655464500000|2022-06-17 11:15:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655464510000|2022-06-17 11:15:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|7
1655464520000|2022-06-17 11:15:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|4
1655464530000|2022-06-17 11:15:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|4
1655464540000|2022-06-17 11:15:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|18
1655464550000|2022-06-17 11:15:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|12
1655464560000|2022-06-17 11:16:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|8
1655464570000|2022-06-17 11:16:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1655464580000|2022-06-17 11:16:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|6
1655464590000|2022-06-17 11:16:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|5
1655464600000|2022-06-17 11:16:40|||||||||3
1655464620000|2022-06-17 11:17:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|12
1655464630000|2022-06-17 11:17:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1655464640000|2022-06-17 11:17:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|13
1655464650000|2022-06-17 11:17:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|10
1655464660000|2022-06-17 11:17:40|||||||||5
1655464670000|2022-06-17 11:17:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|11
1655464690000|2022-06-17 11:18:10|||||||||8
1655464700000|2022-06-17 11:18:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|27
1655464710000|2022-06-17 11:18:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1655464720000|2022-06-17 11:18:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|12
1655464730000|2022-06-17 11:18:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1655464740000|2022-06-17 11:19:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|13
1655464750000|2022-06-17 11:19:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1655464760000|2022-06-17 11:19:20|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|6
1655464780000|2022-06-17 11:19:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|11
1655464790000|2022-06-17 11:19:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1655464800000|2022-06-17 11:20:00|||||||||1
1655464810000|2022-06-17 11:20:10|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|17
1655464820000|2022-06-17 11:20:20|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|4
1655464840000|2022-06-17 11:20:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|16
1655464850000|2022-06-17 11:20:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1655464860000|2022-06-17 11:21:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|20
1655464880000|2022-06-17 11:21:20|||||||||3
1655464890000|2022-06-17 11:21:30|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|9
1655464910000|2022-06-17 11:21:50|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|2
1655464920000|2022-06-17 11:22:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14959.8|14955.8|16
1655464930000|2022-06-17 11:22:10|14962.9|14958.9|14956.7|14952.7|14964.5|14960.5|14956.7|14952.7|9
1655464940000|2022-06-17 11:22:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1655464950000|2022-06-17 11:22:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1655464960000|2022-06-17 11:22:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655464970000|2022-06-17 11:22:50|14953.6|14949.6|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|0
1655464980000|2022-06-17 11:23:00|14958.3|14954.3|14959.8|14955.8|14961.4|14957.4|14958.3|14954.3|12
1655465010000|2022-06-17 11:23:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|5
1655465030000|2022-06-17 11:23:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|1
1655465040000|2022-06-17 11:24:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1655465050000|2022-06-17 11:24:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655465060000|2022-06-17 11:24:20|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|10
1655465070000|2022-06-17 11:24:30|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14955.1|14951.1|4
1655465080000|2022-06-17 11:24:40|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|3
1655465090000|2022-06-17 11:24:50|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|4
1655465100000|2022-06-17 11:25:00|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14958.3|14954.3|6
1655465110000|2022-06-17 11:25:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|0
1655465140000|2022-06-17 11:25:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|4
1655465150000|2022-06-17 11:25:50|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|4
1655465160000|2022-06-17 11:26:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|2
1655465170000|2022-06-17 11:26:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|2
1655465180000|2022-06-17 11:26:20|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|13
1655465190000|2022-06-17 11:26:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655465200000|2022-06-17 11:26:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|0
1655465210000|2022-06-17 11:26:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|1
1655465220000|2022-06-17 11:27:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1655465250000|2022-06-17 11:27:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655465260000|2022-06-17 11:27:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|2
1655465270000|2022-06-17 11:27:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|3
1655465290000|2022-06-17 11:28:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|12
1655465300000|2022-06-17 11:28:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|7
1655465310000|2022-06-17 11:28:30|14977|14973|14977|14973|14981.7|14977.7|14977|14973|15
1655465320000|2022-06-17 11:28:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655465330000|2022-06-17 11:28:50|14973.9|14969.9|14970.8|14966.8|14973.9|14969.9|14970.8|14966.8|3
1655465340000|2022-06-17 11:29:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|3
1655465350000|2022-06-17 11:29:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14964.5|14960.5|9
1655465360000|2022-06-17 11:29:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655465370000|2022-06-17 11:29:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|31
1655465390000|2022-06-17 11:29:50|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|3
1655465400000|2022-06-17 11:30:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|3
1655465410000|2022-06-17 11:30:10|||||||||3
1655465420000|2022-06-17 11:30:20|||||||||2
1655465430000|2022-06-17 11:30:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655465450000|2022-06-17 11:30:50|||||||||11
1655465460000|2022-06-17 11:31:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|22
1655465470000|2022-06-17 11:31:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|4
1655465480000|2022-06-17 11:31:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1655465500000|2022-06-17 11:31:40|||||||||4
1655465510000|2022-06-17 11:31:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1655465520000|2022-06-17 11:32:00|14969.2|14965.2|14973.9|14969.9|14973.9|14969.9|14969.2|14965.2|134
1655465530000|2022-06-17 11:32:10|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14964.5|14960.5|29
1655465550000|2022-06-17 11:32:30|||||||||5
1655465560000|2022-06-17 11:32:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|2
1655465570000|2022-06-17 11:32:50|14969.2|14965.2|14967.6|14963.6|14970.8|14966.8|14967.6|14963.6|18
1655465580000|2022-06-17 11:33:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|17
1655465590000|2022-06-17 11:33:10|14967.6|14963.6|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|4
1655465600000|2022-06-17 11:33:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|21
1655465610000|2022-06-17 11:33:30|||||||||13
1655465630000|2022-06-17 11:33:50|||||||||17
1655465640000|2022-06-17 11:34:00|||||||||29
1655465670000|2022-06-17 11:34:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|13
1655465680000|2022-06-17 11:34:40|14977|14973|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|52
1655465690000|2022-06-17 11:34:50|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|9
1655465700000|2022-06-17 11:35:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|22
1655465710000|2022-06-17 11:35:10|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|10
1655465720000|2022-06-17 11:35:20|||||||||3
1655465740000|2022-06-17 11:35:40|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1655465760000|2022-06-17 11:36:00|||||||||3
1655465770000|2022-06-17 11:36:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655465780000|2022-06-17 11:36:20|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|17
1655465790000|2022-06-17 11:36:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|4
1655465810000|2022-06-17 11:36:50|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|12
1655465820000|2022-06-17 11:37:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|0
1655465830000|2022-06-17 11:37:10|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|10
1655465840000|2022-06-17 11:37:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|7
1655465850000|2022-06-17 11:37:30|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|5
1655465860000|2022-06-17 11:37:40|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|6
1655465870000|2022-06-17 11:37:50|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|10
1655465880000|2022-06-17 11:38:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|6
1655465890000|2022-06-17 11:38:10|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14983.3|14979.3|21
1655465900000|2022-06-17 11:38:20|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|13
1655465910000|2022-06-17 11:38:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|17
1655465920000|2022-06-17 11:38:40|14987.9|14983.9|14978.6|14974.6|14987.9|14983.9|14978.6|14974.6|38
1655465930000|2022-06-17 11:38:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|7
1655465940000|2022-06-17 11:39:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|6
1655465950000|2022-06-17 11:39:10|14977|14973|14972.3|14968.3|14977|14973|14972.3|14968.3|17
1655465960000|2022-06-17 11:39:20|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|30
1655465970000|2022-06-17 11:39:30|14977|14973|14978.6|14974.6|14980.1|14976.1|14977|14973|23
1655465980000|2022-06-17 11:39:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|11
1655465990000|2022-06-17 11:39:50|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|33
1655466000000|2022-06-17 11:40:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|23
1655466010000|2022-06-17 11:40:10|||||||||7
1655466020000|2022-06-17 11:40:20|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|36
1655466030000|2022-06-17 11:40:30|||||||||3
1655466040000|2022-06-17 11:40:40|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|6
1655466050000|2022-06-17 11:40:50|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|4
1655466070000|2022-06-17 11:41:10|||||||||6
1655466080000|2022-06-17 11:41:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|2
1655466090000|2022-06-17 11:41:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|3
1655466110000|2022-06-17 11:41:50|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|3
1655466120000|2022-06-17 11:42:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|1
1655466130000|2022-06-17 11:42:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655466140000|2022-06-17 11:42:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655466150000|2022-06-17 11:42:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655466160000|2022-06-17 11:42:40|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|14
1655466170000|2022-06-17 11:42:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|4
1655466180000|2022-06-17 11:43:00|||||||||13
1655466200000|2022-06-17 11:43:20|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|7
1655466210000|2022-06-17 11:43:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1655466220000|2022-06-17 11:43:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|5
1655466230000|2022-06-17 11:43:50|||||||||2
1655466260000|2022-06-17 11:44:20|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|3
1655466270000|2022-06-17 11:44:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1655466280000|2022-06-17 11:44:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655466290000|2022-06-17 11:44:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|4
1655466310000|2022-06-17 11:45:10|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|11
1655466320000|2022-06-17 11:45:20|14972.3|14968.3|14966.1|14962.1|14973.9|14969.9|14966.1|14962.1|15
1655466330000|2022-06-17 11:45:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|12
1655466340000|2022-06-17 11:45:40|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|4
1655466350000|2022-06-17 11:45:50|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1655466360000|2022-06-17 11:46:00|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|5
1655466380000|2022-06-17 11:46:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1655466400000|2022-06-17 11:46:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|4
1655466410000|2022-06-17 11:46:50|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|36
1655466420000|2022-06-17 11:47:00|||||||||10
1655466430000|2022-06-17 11:47:10|14966.1|14962.1|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|35
1655466440000|2022-06-17 11:47:20|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|4
1655466460000|2022-06-17 11:47:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|11
1655466490000|2022-06-17 11:48:10|||||||||1
1655466500000|2022-06-17 11:48:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1655466510000|2022-06-17 11:48:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|17
1655466520000|2022-06-17 11:48:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|20
1655466530000|2022-06-17 11:48:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655466540000|2022-06-17 11:49:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|21
1655466550000|2022-06-17 11:49:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1655466560000|2022-06-17 11:49:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655466570000|2022-06-17 11:49:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|11
1655466580000|2022-06-17 11:49:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|3
1655466590000|2022-06-17 11:49:50|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|5
1655466600000|2022-06-17 11:50:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|27
1655466610000|2022-06-17 11:50:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|8
1655466620000|2022-06-17 11:50:20|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|15
1655466630000|2022-06-17 11:50:30|||||||||8
1655466640000|2022-06-17 11:50:40|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|21
1655466650000|2022-06-17 11:50:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|26
1655466660000|2022-06-17 11:51:00|||||||||1
1655466670000|2022-06-17 11:51:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|19
1655466680000|2022-06-17 11:51:20|||||||||10
1655466690000|2022-06-17 11:51:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|6
1655466700000|2022-06-17 11:51:40|||||||||1
1655466710000|2022-06-17 11:51:50|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|35
1655466720000|2022-06-17 11:52:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|24
1655466730000|2022-06-17 11:52:10|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|8
1655466740000|2022-06-17 11:52:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|2
1655466760000|2022-06-17 11:52:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|18
1655466770000|2022-06-17 11:52:50|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|40
1655466780000|2022-06-17 11:53:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|39
1655466790000|2022-06-17 11:53:10|||||||||8
1655466820000|2022-06-17 11:53:40|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|17
1655466830000|2022-06-17 11:53:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|15
1655466840000|2022-06-17 11:54:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|11
1655466850000|2022-06-17 11:54:10|||||||||1
1655466860000|2022-06-17 11:54:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|12
1655466870000|2022-06-17 11:54:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|13
1655466890000|2022-06-17 11:54:50|||||||||5
1655466900000|2022-06-17 11:55:00|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|9
1655466910000|2022-06-17 11:55:10|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|11
1655466920000|2022-06-17 11:55:20|14992.6|14988.6|15000.4|14996.4|15000.4|14996.4|14992.6|14988.6|17
1655466930000|2022-06-17 11:55:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|20
1655466940000|2022-06-17 11:55:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|11
1655466950000|2022-06-17 11:55:50|15002|14998|15002|14998|15002|14998|15000.4|14996.4|9
1655466960000|2022-06-17 11:56:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655466970000|2022-06-17 11:56:10|||||||||6
1655466990000|2022-06-17 11:56:30|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|2
1655467000000|2022-06-17 11:56:40|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|6
1655467010000|2022-06-17 11:56:50|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14998.9|14994.9|7
1655467020000|2022-06-17 11:57:00|||||||||41
1655467030000|2022-06-17 11:57:10|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|22
1655467040000|2022-06-17 11:57:20|||||||||1
1655467050000|2022-06-17 11:57:30|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|9
1655467060000|2022-06-17 11:57:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|8
1655467080000|2022-06-17 11:58:00|||||||||5
1655467090000|2022-06-17 11:58:10|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|13
1655467100000|2022-06-17 11:58:20|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|0
1655467110000|2022-06-17 11:58:30|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655467130000|2022-06-17 11:58:50|||||||||2
1655467140000|2022-06-17 11:59:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|4
1655467150000|2022-06-17 11:59:10|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|36
1655467160000|2022-06-17 11:59:20|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|22
1655467170000|2022-06-17 11:59:30|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|26
1655467180000|2022-06-17 11:59:40|||||||||28
1655467190000|2022-06-17 11:59:50|||||||||3
1655467200000|2022-06-17 12:00:00|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|21
1655467210000|2022-06-17 12:00:10|||||||||4
1655467220000|2022-06-17 12:00:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|40
1655467230000|2022-06-17 12:00:30|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|28
1655467240000|2022-06-17 12:00:40|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|28
1655467250000|2022-06-17 12:00:50|15006.7|15002.7|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|14
1655467260000|2022-06-17 12:01:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|66
1655467270000|2022-06-17 12:01:10|||||||||1
1655467280000|2022-06-17 12:01:20|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|46
1655467290000|2022-06-17 12:01:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|44
1655467300000|2022-06-17 12:01:40|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|19
1655467310000|2022-06-17 12:01:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|2
1655467320000|2022-06-17 12:02:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|27
1655467330000|2022-06-17 12:02:10|||||||||2
1655467340000|2022-06-17 12:02:20|14987.9|14983.9|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|12
1655467350000|2022-06-17 12:02:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|15
1655467360000|2022-06-17 12:02:40|14984.8|14980.8|14975.4|14971.4|14984.8|14980.8|14975.4|14971.4|44
1655467370000|2022-06-17 12:02:50|14978.6|14974.6|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|40
1655467380000|2022-06-17 12:03:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|50
1655467390000|2022-06-17 12:03:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|29
1655467400000|2022-06-17 12:03:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|9
1655467410000|2022-06-17 12:03:30|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|31
1655467420000|2022-06-17 12:03:40|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|28
1655467430000|2022-06-17 12:03:50|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14956.7|14952.7|11
1655467440000|2022-06-17 12:04:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|31
1655467450000|2022-06-17 12:04:10|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|58
1655467460000|2022-06-17 12:04:20|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|30
1655467470000|2022-06-17 12:04:30|14962.9|14958.9|14967.6|14963.6|14967.6|14963.6|14959.8|14955.8|21
1655467480000|2022-06-17 12:04:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|12
1655467490000|2022-06-17 12:04:50|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|14
1655467500000|2022-06-17 12:05:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|33
1655467510000|2022-06-17 12:05:10|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|27
1655467520000|2022-06-17 12:05:20|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|21
1655467530000|2022-06-17 12:05:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|11
1655467540000|2022-06-17 12:05:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|8
1655467550000|2022-06-17 12:05:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|4
1655467560000|2022-06-17 12:06:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|5
1655467570000|2022-06-17 12:06:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|19
1655467580000|2022-06-17 12:06:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1655467590000|2022-06-17 12:06:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1655467600000|2022-06-17 12:06:40|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|30
1655467610000|2022-06-17 12:06:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|15
1655467620000|2022-06-17 12:07:00|14961.4|14957.4|14964.5|14960.5|14964.5|14960.5|14961.4|14957.4|13
1655467630000|2022-06-17 12:07:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1655467640000|2022-06-17 12:07:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|12
1655467660000|2022-06-17 12:07:40|14953.6|14949.6|14953.6|14949.6|14959.8|14955.8|14952|14948|129
1655467670000|2022-06-17 12:07:50|14955.1|14951.1|14944.2|14940.2|14956.7|14952.7|14944.2|14940.2|23
1655467680000|2022-06-17 12:08:00|14945.8|14941.8|14945.8|14941.8|14950.4|14946.4|14944.2|14940.2|46
1655467690000|2022-06-17 12:08:10|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|11
1655467700000|2022-06-17 12:08:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|79
1655467710000|2022-06-17 12:08:30|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|71
1655467720000|2022-06-17 12:08:40|14955.1|14951.1|14944.2|14940.2|14955.1|14951.1|14944.2|14940.2|38
1655467730000|2022-06-17 12:08:50|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|10
1655467740000|2022-06-17 12:09:00|14955.1|14951.1|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|24
1655467750000|2022-06-17 12:09:10|14953.6|14949.6|14945.8|14941.8|14953.6|14949.6|14944.2|14940.2|15
1655467760000|2022-06-17 12:09:20|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|59
1655467770000|2022-06-17 12:09:30|||||||||7
1655467780000|2022-06-17 12:09:40|14944.2|14940.2|14937.9|14933.9|14950.4|14946.4|14937.9|14933.9|104
1655467790000|2022-06-17 12:09:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|56
1655467800000|2022-06-17 12:10:00|14947.3|14943.3|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|39
1655467810000|2022-06-17 12:10:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14955.1|14951.1|29
1655467820000|2022-06-17 12:10:20|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|19
1655467830000|2022-06-17 12:10:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1655467840000|2022-06-17 12:10:40|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14950.4|14946.4|34
1655467850000|2022-06-17 12:10:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1655467860000|2022-06-17 12:11:00|14959.8|14955.8|14966.1|14962.1|14967.6|14963.6|14959.8|14955.8|67
1655467870000|2022-06-17 12:11:10|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|33
1655467880000|2022-06-17 12:11:20|14973.9|14969.9|14975.4|14971.4|14977|14973|14973.9|14969.9|16
1655467890000|2022-06-17 12:11:30|14978.6|14974.6|14983.3|14979.3|14984.8|14980.8|14978.6|14974.6|34
1655467900000|2022-06-17 12:11:40|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|9
1655467910000|2022-06-17 12:11:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|10
1655467920000|2022-06-17 12:12:00|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|33
1655467930000|2022-06-17 12:12:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|7
1655467940000|2022-06-17 12:12:20|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|21
1655467950000|2022-06-17 12:12:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|27
1655467960000|2022-06-17 12:12:40|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|6
1655467970000|2022-06-17 12:12:50|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|31
1655467980000|2022-06-17 12:13:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|13
1655467990000|2022-06-17 12:13:10|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655468000000|2022-06-17 12:13:20|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|8
1655468010000|2022-06-17 12:13:30|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|10
1655468020000|2022-06-17 12:13:40|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|12
1655468030000|2022-06-17 12:13:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|44
1655468040000|2022-06-17 12:14:00|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|34
1655468050000|2022-06-17 12:14:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1655468060000|2022-06-17 12:14:20|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|28
1655468070000|2022-06-17 12:14:30|14967.6|14963.6|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|18
1655468080000|2022-06-17 12:14:40|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|8
1655468090000|2022-06-17 12:14:50|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|41
1655468100000|2022-06-17 12:15:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|26
1655468110000|2022-06-17 12:15:10|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|18
1655468120000|2022-06-17 12:15:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|10
1655468130000|2022-06-17 12:15:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|17
1655468140000|2022-06-17 12:15:40|14964.5|14960.5|14967.6|14963.6|14967.6|14963.6|14962.9|14958.9|6
1655468150000|2022-06-17 12:15:50|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|4
1655468160000|2022-06-17 12:16:00|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14969.2|14965.2|39
1655468170000|2022-06-17 12:16:10|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14978.6|14974.6|26
1655468180000|2022-06-17 12:16:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|21
1655468190000|2022-06-17 12:16:30|14981.7|14977.7|14980.1|14976.1|14984.8|14980.8|14978.6|14974.6|48
1655468200000|2022-06-17 12:16:40|14981.7|14977.7|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|11
1655468210000|2022-06-17 12:16:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|19
1655468220000|2022-06-17 12:17:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|31
1655468230000|2022-06-17 12:17:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1655468240000|2022-06-17 12:17:20|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|16
1655468250000|2022-06-17 12:17:30|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|8
1655468260000|2022-06-17 12:17:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|15
1655468270000|2022-06-17 12:17:50|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|48
1655468280000|2022-06-17 12:18:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|13
1655468290000|2022-06-17 12:18:10|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|4
1655468300000|2022-06-17 12:18:20|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|21
1655468320000|2022-06-17 12:18:40|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|20
1655468330000|2022-06-17 12:18:50|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|73
1655468340000|2022-06-17 12:19:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|4
1655468350000|2022-06-17 12:19:10|14980.1|14976.1|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|14
1655468360000|2022-06-17 12:19:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|6
1655468380000|2022-06-17 12:19:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|32
1655468390000|2022-06-17 12:19:50|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|4
1655468400000|2022-06-17 12:20:00|14970.8|14966.8|14953.6|14949.6|14970.8|14966.8|14944.2|14940.2|70
1655468410000|2022-06-17 12:20:10|14952|14948|14953.6|14949.6|14956.7|14952.7|14941.1|14937.1|70
1655468420000|2022-06-17 12:20:20|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|32
1655468430000|2022-06-17 12:20:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|36
1655468440000|2022-06-17 12:20:40|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|22
1655468450000|2022-06-17 12:20:50|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|24
1655468460000|2022-06-17 12:21:00|14962.9|14958.9|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|61
1655468470000|2022-06-17 12:21:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|61
1655468480000|2022-06-17 12:21:20|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|24
1655468490000|2022-06-17 12:21:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|29
1655468500000|2022-06-17 12:21:40|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|49
1655468510000|2022-06-17 12:21:50|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|75
1655468520000|2022-06-17 12:22:00|14966.1|14962.1|14972.3|14968.3|14975.4|14971.4|14966.1|14962.1|51
1655468530000|2022-06-17 12:22:10|14970.8|14966.8|14967.6|14963.6|14970.8|14966.8|14967.6|14963.6|10
1655468540000|2022-06-17 12:22:20|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|23
1655468550000|2022-06-17 12:22:30|||||||||1
1655468560000|2022-06-17 12:22:40|14962.9|14958.9|14950.4|14946.4|14962.9|14958.9|14950.4|14946.4|73
1655468570000|2022-06-17 12:22:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|23
1655468580000|2022-06-17 12:23:00|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14948.9|14944.9|34
1655468590000|2022-06-17 12:23:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|11
1655468600000|2022-06-17 12:23:20|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|15
1655468610000|2022-06-17 12:23:30|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|45
1655468620000|2022-06-17 12:23:40|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|19
1655468630000|2022-06-17 12:23:50|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|57
1655468640000|2022-06-17 12:24:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|51
1655468650000|2022-06-17 12:24:10|14955.1|14951.1|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|38
1655468660000|2022-06-17 12:24:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|16
1655468670000|2022-06-17 12:24:30|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|17
1655468680000|2022-06-17 12:24:40|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|50
1655468690000|2022-06-17 12:24:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|33
1655468700000|2022-06-17 12:25:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|59
1655468720000|2022-06-17 12:25:20|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14956.7|14952.7|86
1655468730000|2022-06-17 12:25:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1655468740000|2022-06-17 12:25:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|8
1655468750000|2022-06-17 12:25:50|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|37
1655468760000|2022-06-17 12:26:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|12
1655468770000|2022-06-17 12:26:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|26
1655468780000|2022-06-17 12:26:20|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|31
1655468790000|2022-06-17 12:26:30|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|23
1655468800000|2022-06-17 12:26:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14
1655468810000|2022-06-17 12:26:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|116
1655468820000|2022-06-17 12:27:00|14966.1|14962.1|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|51
1655468830000|2022-06-17 12:27:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1655468840000|2022-06-17 12:27:20|14953.6|14949.6|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|80
1655468850000|2022-06-17 12:27:30|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|45
1655468870000|2022-06-17 12:27:50|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|83
1655468880000|2022-06-17 12:28:00|14947.3|14943.3|14953.6|14949.6|14955.1|14951.1|14947.3|14943.3|36
1655468890000|2022-06-17 12:28:10|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|20
1655468900000|2022-06-17 12:28:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|10
1655468910000|2022-06-17 12:28:30|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|17
1655468920000|2022-06-17 12:28:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14958.3|14954.3|33
1655468930000|2022-06-17 12:28:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1655468940000|2022-06-17 12:29:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|31
1655468950000|2022-06-17 12:29:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|34
1655468960000|2022-06-17 12:29:20|||||||||1
1655468970000|2022-06-17 12:29:30|||||||||31
1655468980000|2022-06-17 12:29:40|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14947.3|14943.3|28
1655468990000|2022-06-17 12:29:50|14952|14948|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|25
1655469000000|2022-06-17 12:30:00|14952|14948|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|28
1655469010000|2022-06-17 12:30:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|4
1655469020000|2022-06-17 12:30:20|14961.4|14957.4|14969.2|14965.2|14969.2|14965.2|14961.4|14957.4|28
1655469030000|2022-06-17 12:30:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|10
1655469040000|2022-06-17 12:30:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|6
1655469060000|2022-06-17 12:31:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|33
1655469070000|2022-06-17 12:31:10|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|51
1655469080000|2022-06-17 12:31:20|14964.5|14960.5|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|29
1655469090000|2022-06-17 12:31:30|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|60
1655469100000|2022-06-17 12:31:40|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|14
1655469110000|2022-06-17 12:31:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|24
1655469120000|2022-06-17 12:32:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|17
1655469130000|2022-06-17 12:32:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|21
1655469140000|2022-06-17 12:32:20|14958.3|14954.3|14955.1|14951.1|14959.8|14955.8|14953.6|14949.6|12
1655469150000|2022-06-17 12:32:30|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|3
1655469160000|2022-06-17 12:32:40|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14952|14948|20
1655469170000|2022-06-17 12:32:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|7
1655469180000|2022-06-17 12:33:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14
1655469190000|2022-06-17 12:33:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|20
1655469200000|2022-06-17 12:33:20|14955.1|14951.1|14958.3|14954.3|14959.8|14955.8|14953.6|14949.6|17
1655469210000|2022-06-17 12:33:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655469230000|2022-06-17 12:33:50|||||||||1
1655469240000|2022-06-17 12:34:00|14959.8|14955.8|14969.2|14965.2|14969.2|14965.2|14959.8|14955.8|34
1655469250000|2022-06-17 12:34:10|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|18
1655469260000|2022-06-17 12:34:20|14964.5|14960.5|14959.8|14955.8|14964.5|14960.5|14958.3|14954.3|21
1655469270000|2022-06-17 12:34:30|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|38
1655469280000|2022-06-17 12:34:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655469300000|2022-06-17 12:35:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|56
1655469310000|2022-06-17 12:35:10|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|31
1655469320000|2022-06-17 12:35:20|14973.9|14969.9|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|22
1655469330000|2022-06-17 12:35:30|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|6
1655469340000|2022-06-17 12:35:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|11
1655469350000|2022-06-17 12:35:50|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|12
1655469360000|2022-06-17 12:36:00|14978.6|14974.6|14969.2|14965.2|14978.6|14974.6|14967.6|14963.6|27
1655469370000|2022-06-17 12:36:10|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|11
1655469380000|2022-06-17 12:36:20|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|4
1655469390000|2022-06-17 12:36:30|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14966.1|14962.1|28
1655469400000|2022-06-17 12:36:40|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|17
1655469410000|2022-06-17 12:36:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|13
1655469420000|2022-06-17 12:37:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|15
1655469430000|2022-06-17 12:37:10|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|9
1655469440000|2022-06-17 12:37:20|14981.7|14977.7|14986.4|14982.4|14986.4|14982.4|14981.7|14977.7|31
1655469450000|2022-06-17 12:37:30|14984.8|14980.8|14989.5|14985.5|14992.6|14988.6|14984.8|14980.8|17
1655469460000|2022-06-17 12:37:40|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|4
1655469470000|2022-06-17 12:37:50|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|23
1655469480000|2022-06-17 12:38:00|||||||||3
1655469490000|2022-06-17 12:38:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|8
1655469500000|2022-06-17 12:38:20|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|17
1655469510000|2022-06-17 12:38:30|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14989.5|14985.5|18
1655469520000|2022-06-17 12:38:40|14994.2|14990.2|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|25
1655469530000|2022-06-17 12:38:50|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|21
1655469540000|2022-06-17 12:39:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|18
1655469550000|2022-06-17 12:39:10|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|9
1655469560000|2022-06-17 12:39:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|27
1655469570000|2022-06-17 12:39:30|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|57
1655469580000|2022-06-17 12:39:40|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|47
1655469590000|2022-06-17 12:39:50|||||||||8
1655469600000|2022-06-17 12:40:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|36
1655469610000|2022-06-17 12:40:10|15006.7|15002.7|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|14
1655469620000|2022-06-17 12:40:20|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|34
1655469630000|2022-06-17 12:40:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|16
1655469640000|2022-06-17 12:40:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|4
1655469650000|2022-06-17 12:40:50|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|22
1655469660000|2022-06-17 12:41:00|||||||||13
1655469680000|2022-06-17 12:41:20|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|9
1655469690000|2022-06-17 12:41:30|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14995.8|14991.8|16
1655469700000|2022-06-17 12:41:40|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|1
1655469710000|2022-06-17 12:41:50|14992.6|14988.6|14997.3|14993.3|14997.3|14993.3|14992.6|14988.6|42
1655469720000|2022-06-17 12:42:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|9
1655469730000|2022-06-17 12:42:10|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|43
1655469740000|2022-06-17 12:42:20|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14995.8|14991.8|28
1655469750000|2022-06-17 12:42:30|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|1
1655469760000|2022-06-17 12:42:40|14997.3|14993.3|14995.8|14991.8|14998.9|14994.9|14994.2|14990.2|17
1655469770000|2022-06-17 12:42:50|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|3
1655469790000|2022-06-17 12:43:10|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|4
1655469800000|2022-06-17 12:43:20|14989.5|14985.5|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|51
1655469810000|2022-06-17 12:43:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|36
1655469820000|2022-06-17 12:43:40|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|1
1655469830000|2022-06-17 12:43:50|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|17
1655469840000|2022-06-17 12:44:00|||||||||1
1655469850000|2022-06-17 12:44:10|14991.1|14987.1|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|32
1655469870000|2022-06-17 12:44:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|25
1655469880000|2022-06-17 12:44:40|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|9
1655469890000|2022-06-17 12:44:50|14994.2|14990.2|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|4
1655469900000|2022-06-17 12:45:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14989.5|14985.5|20
1655469910000|2022-06-17 12:45:10|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|19
1655469920000|2022-06-17 12:45:20|14994.2|14990.2|14992.6|14988.6|14998.9|14994.9|14991.1|14987.1|22
1655469930000|2022-06-17 12:45:30|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|8
1655469940000|2022-06-17 12:45:40|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|9
1655469950000|2022-06-17 12:45:50|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|11
1655469960000|2022-06-17 12:46:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|11
1655469970000|2022-06-17 12:46:10|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|9
1655469980000|2022-06-17 12:46:20|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|9
1655469990000|2022-06-17 12:46:30|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|9
1655470000000|2022-06-17 12:46:40|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14995.8|14991.8|14
1655470010000|2022-06-17 12:46:50|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|8
1655470020000|2022-06-17 12:47:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|6
1655470040000|2022-06-17 12:47:20|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14991.1|14987.1|15
1655470050000|2022-06-17 12:47:30|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|8
1655470060000|2022-06-17 12:47:40|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|5
1655470070000|2022-06-17 12:47:50|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14986.4|14982.4|5
1655470080000|2022-06-17 12:48:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|4
1655470100000|2022-06-17 12:48:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|12
1655470110000|2022-06-17 12:48:30|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|4
1655470120000|2022-06-17 12:48:40|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|20
1655470130000|2022-06-17 12:48:50|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|11
1655470140000|2022-06-17 12:49:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|12
1655470150000|2022-06-17 12:49:10|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|8
1655470160000|2022-06-17 12:49:20|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|13
1655470170000|2022-06-17 12:49:30|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|27
1655470180000|2022-06-17 12:49:40|14992.6|14988.6|14995.8|14991.8|14995.8|14991.8|14992.6|14988.6|18
1655470190000|2022-06-17 12:49:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655470200000|2022-06-17 12:50:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|29
1655470210000|2022-06-17 12:50:10|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|8
1655470220000|2022-06-17 12:50:20|14992.6|14988.6|14989.5|14985.5|14992.6|14988.6|14989.5|14985.5|13
1655470230000|2022-06-17 12:50:30|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|11
1655470240000|2022-06-17 12:50:40|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|22
1655470250000|2022-06-17 12:50:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|8
1655470260000|2022-06-17 12:51:00|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|14
1655470270000|2022-06-17 12:51:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|15
1655470280000|2022-06-17 12:51:20|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|15
1655470290000|2022-06-17 12:51:30|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|8
1655470300000|2022-06-17 12:51:40|||||||||9
1655470310000|2022-06-17 12:51:50|14989.5|14985.5|14992.6|14988.6|14994.2|14990.2|14987.9|14983.9|22
1655470320000|2022-06-17 12:52:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|6
1655470330000|2022-06-17 12:52:10|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|8
1655470340000|2022-06-17 12:52:20|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|18
1655470350000|2022-06-17 12:52:30|14995.8|14991.8|14997.3|14993.3|14998.9|14994.9|14995.8|14991.8|8
1655470360000|2022-06-17 12:52:40|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|7
1655470370000|2022-06-17 12:52:50|||||||||8
1655470380000|2022-06-17 12:53:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|12
1655470390000|2022-06-17 12:53:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|3
1655470400000|2022-06-17 12:53:20|15011.4|15007.4|15019.2|15015.2|15019.2|15015.2|15011.4|15007.4|17
1655470410000|2022-06-17 12:53:30|15020.8|15016.8|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|22
1655470420000|2022-06-17 12:53:40|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|15
1655470430000|2022-06-17 12:53:50|||||||||13
1655470440000|2022-06-17 12:54:00|15020.8|15016.8|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|39
1655470450000|2022-06-17 12:54:10|15019.2|15015.2|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|5
1655470460000|2022-06-17 12:54:20|||||||||3
1655470470000|2022-06-17 12:54:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|12
1655470480000|2022-06-17 12:54:40|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|5
1655470490000|2022-06-17 12:54:50|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|8
1655470500000|2022-06-17 12:55:00|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|27
1655470510000|2022-06-17 12:55:10|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|6
1655470520000|2022-06-17 12:55:20|15022.3|15018.3|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|26
1655470530000|2022-06-17 12:55:30|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|7
1655470540000|2022-06-17 12:55:40|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15014.5|15010.5|11
1655470550000|2022-06-17 12:55:50|15012.9|15008.9|15009.8|15005.8|15014.5|15010.5|15009.8|15005.8|26
1655470560000|2022-06-17 12:56:00|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|39
1655470580000|2022-06-17 12:56:20|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|6
1655470590000|2022-06-17 12:56:30|||||||||9
1655470600000|2022-06-17 12:56:40|15006.7|15002.7|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|31
1655470610000|2022-06-17 12:56:50|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|22
1655470620000|2022-06-17 12:57:00|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|19
1655470630000|2022-06-17 12:57:10|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|9
1655470640000|2022-06-17 12:57:20|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|17
1655470650000|2022-06-17 12:57:30|15012.9|15008.9|15006.7|15002.7|15012.9|15008.9|15006.7|15002.7|9
1655470660000|2022-06-17 12:57:40|15008.3|15004.3|15003.6|14999.6|15008.3|15004.3|15003.6|14999.6|4
1655470670000|2022-06-17 12:57:50|15002|14998|15002|14998|15002|14998|15002|14998|4
1655470680000|2022-06-17 12:58:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655470690000|2022-06-17 12:58:10|14997.3|14993.3|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|24
1655470700000|2022-06-17 12:58:20|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|42
1655470710000|2022-06-17 12:58:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|24
1655470720000|2022-06-17 12:58:40|14987.9|14983.9|14980.1|14976.1|14987.9|14983.9|14980.1|14976.1|27
1655470730000|2022-06-17 12:58:50|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|28
1655470740000|2022-06-17 12:59:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|30
1655470750000|2022-06-17 12:59:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|20
1655470760000|2022-06-17 12:59:20|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|34
1655470770000|2022-06-17 12:59:30|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|30
1655470780000|2022-06-17 12:59:40|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|16
1655470790000|2022-06-17 12:59:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655470810000|2022-06-17 13:00:10|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|28
1655470820000|2022-06-17 13:00:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|21
1655470830000|2022-06-17 13:00:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|36
1655470840000|2022-06-17 13:00:40|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1655470850000|2022-06-17 13:00:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|9
1655470860000|2022-06-17 13:01:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|13
1655470870000|2022-06-17 13:01:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1655470880000|2022-06-17 13:01:20|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|60
1655470890000|2022-06-17 13:01:30|14977|14973|14987.9|14983.9|14987.9|14983.9|14975.4|14971.4|89
1655470900000|2022-06-17 13:01:40|14986.4|14982.4|14980.1|14976.1|14987.9|14983.9|14980.1|14976.1|31
1655470910000|2022-06-17 13:01:50|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|34
1655470930000|2022-06-17 13:02:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|30
1655470940000|2022-06-17 13:02:20|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|61
1655470950000|2022-06-17 13:02:30|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|22
1655470960000|2022-06-17 13:02:40|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14970.8|14966.8|23
1655470970000|2022-06-17 13:02:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|5
1655470980000|2022-06-17 13:03:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|12
1655470990000|2022-06-17 13:03:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|24
1655471000000|2022-06-17 13:03:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|35
1655471010000|2022-06-17 13:03:30|||||||||1
1655471020000|2022-06-17 13:03:40|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|33
1655471030000|2022-06-17 13:03:50|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14977|14973|34
1655471040000|2022-06-17 13:04:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|28
1655471050000|2022-06-17 13:04:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|10
1655471060000|2022-06-17 13:04:20|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|22
1655471070000|2022-06-17 13:04:30|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|30
1655471080000|2022-06-17 13:04:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1655471090000|2022-06-17 13:04:50|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|8
1655471100000|2022-06-17 13:05:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|7
1655471110000|2022-06-17 13:05:10|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|4
1655471120000|2022-06-17 13:05:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|18
1655471130000|2022-06-17 13:05:30|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|30
1655471140000|2022-06-17 13:05:40|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|14
1655471150000|2022-06-17 13:05:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|10
1655471160000|2022-06-17 13:06:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|10
1655471170000|2022-06-17 13:06:10|14994.2|14990.2|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|26
1655471180000|2022-06-17 13:06:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655471190000|2022-06-17 13:06:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|7
1655471200000|2022-06-17 13:06:40|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|11
1655471210000|2022-06-17 13:06:50|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|12
1655471220000|2022-06-17 13:07:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|32
1655471230000|2022-06-17 13:07:10|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|3
1655471240000|2022-06-17 13:07:20|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|11
1655471250000|2022-06-17 13:07:30|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|7
1655471260000|2022-06-17 13:07:40|14995.8|14991.8|14991.1|14987.1|14995.8|14991.8|14991.1|14987.1|54
1655471270000|2022-06-17 13:07:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|24
1655471280000|2022-06-17 13:08:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|15
1655471290000|2022-06-17 13:08:10|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|25
1655471300000|2022-06-17 13:08:20|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|5
1655471310000|2022-06-17 13:08:30|14991.1|14987.1|14986.4|14982.4|14994.2|14990.2|14986.4|14982.4|12
1655471320000|2022-06-17 13:08:40|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|21
1655471330000|2022-06-17 13:08:50|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|14
1655471340000|2022-06-17 13:09:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|8
1655471350000|2022-06-17 13:09:10|14989.5|14985.5|14981.7|14977.7|14989.5|14985.5|14981.7|14977.7|32
1655471360000|2022-06-17 13:09:20|||||||||14
1655471370000|2022-06-17 13:09:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|1
1655471380000|2022-06-17 13:09:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|9
1655471400000|2022-06-17 13:10:00|14981.7|14977.7|14991.1|14987.1|14991.1|14987.1|14981.7|14977.7|46
1655471410000|2022-06-17 13:10:10|14992.6|14988.6|14997.3|14993.3|14998.9|14994.9|14992.6|14988.6|21
1655471420000|2022-06-17 13:10:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|17
1655471430000|2022-06-17 13:10:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|8
1655471440000|2022-06-17 13:10:40|14989.5|14985.5|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|30
1655471450000|2022-06-17 13:10:50|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|29
1655471460000|2022-06-17 13:11:00|14986.4|14982.4|14987.9|14983.9|14989.5|14985.5|14986.4|14982.4|21
1655471470000|2022-06-17 13:11:10|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|12
1655471480000|2022-06-17 13:11:20|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|19
1655471490000|2022-06-17 13:11:30|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|12
1655471500000|2022-06-17 13:11:40|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|12
1655471510000|2022-06-17 13:11:50|14984.8|14980.8|14984.8|14980.8|14986.4|14982.4|14981.7|14977.7|45
1655471520000|2022-06-17 13:12:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|24
1655471530000|2022-06-17 13:12:10|||||||||12
1655471540000|2022-06-17 13:12:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|8
1655471550000|2022-06-17 13:12:30|14980.1|14976.1|14984.8|14980.8|14984.8|14980.8|14980.1|14976.1|35
1655471560000|2022-06-17 13:12:40|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14977|14973|36
1655471570000|2022-06-17 13:12:50|14977|14973|14978.6|14974.6|14981.7|14977.7|14977|14973|18
1655471580000|2022-06-17 13:13:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|20
1655471590000|2022-06-17 13:13:10|14984.8|14980.8|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|9
1655471600000|2022-06-17 13:13:20|14987.9|14983.9|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|13
1655471610000|2022-06-17 13:13:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|105
1655471620000|2022-06-17 13:13:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|15
1655471630000|2022-06-17 13:13:50|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14980.1|14976.1|25
1655471650000|2022-06-17 13:14:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|12
1655471660000|2022-06-17 13:14:20|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|15
1655471670000|2022-06-17 13:14:30|14989.5|14985.5|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|11
1655471680000|2022-06-17 13:14:40|||||||||1
1655471690000|2022-06-17 13:14:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|6
1655471700000|2022-06-17 13:15:00|14986.4|14982.4|14983.3|14979.3|14986.4|14982.4|14983.3|14979.3|11
1655471710000|2022-06-17 13:15:10|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|2
1655471720000|2022-06-17 13:15:20|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14978.6|14974.6|32
1655471730000|2022-06-17 13:15:30|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14986.4|14982.4|10
1655471740000|2022-06-17 13:15:40|14984.8|14980.8|14980.1|14976.1|14984.8|14980.8|14978.6|14974.6|22
1655471750000|2022-06-17 13:15:50|14978.6|14974.6|14987.9|14983.9|14987.9|14983.9|14978.6|14974.6|53
1655471760000|2022-06-17 13:16:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|40
1655471770000|2022-06-17 13:16:10|14994.2|14990.2|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|60
1655471780000|2022-06-17 13:16:20|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|20
1655471790000|2022-06-17 13:16:30|14994.2|14990.2|14994.2|14990.2|14998.9|14994.9|14994.2|14990.2|19
1655471800000|2022-06-17 13:16:40|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|24
1655471810000|2022-06-17 13:16:50|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|9
1655471820000|2022-06-17 13:17:00|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|13
1655471830000|2022-06-17 13:17:10|14998.9|14994.9|14994.2|14990.2|14998.9|14994.9|14992.6|14988.6|17
1655471840000|2022-06-17 13:17:20|14995.8|14991.8|14984.8|14980.8|14995.8|14991.8|14984.8|14980.8|19
1655471850000|2022-06-17 13:17:30|14983.3|14979.3|14986.4|14982.4|14986.4|14982.4|14983.3|14979.3|9
1655471860000|2022-06-17 13:17:40|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|18
1655471870000|2022-06-17 13:17:50|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|8
1655471880000|2022-06-17 13:18:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|5
1655471890000|2022-06-17 13:18:10|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|6
1655471900000|2022-06-17 13:18:20|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|25
1655471910000|2022-06-17 13:18:30|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|40
1655471920000|2022-06-17 13:18:40|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|5
1655471930000|2022-06-17 13:18:50|14994.2|14990.2|15003.6|14999.6|15003.6|14999.6|14992.6|14988.6|59
1655471940000|2022-06-17 13:19:00|15002|14998|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|25
1655471950000|2022-06-17 13:19:10|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|18
1655471960000|2022-06-17 13:19:20|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|21
1655471970000|2022-06-17 13:19:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|34
1655471980000|2022-06-17 13:19:40|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|3
1655471990000|2022-06-17 13:19:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|12
1655472000000|2022-06-17 13:20:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|97
1655472010000|2022-06-17 13:20:10|15003.6|14999.6|14998.9|14994.9|15006.7|15002.7|14998.9|14994.9|39
1655472020000|2022-06-17 13:20:20|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|44
1655472030000|2022-06-17 13:20:30|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|7
1655472040000|2022-06-17 13:20:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|31
1655472050000|2022-06-17 13:20:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|19
1655472060000|2022-06-17 13:21:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|51
1655472070000|2022-06-17 13:21:10|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|13
1655472080000|2022-06-17 13:21:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|40
1655472090000|2022-06-17 13:21:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|22
1655472110000|2022-06-17 13:21:50|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|52
1655472130000|2022-06-17 13:22:10|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|32
1655472140000|2022-06-17 13:22:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|13
1655472150000|2022-06-17 13:22:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|13
1655472160000|2022-06-17 13:22:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|16
1655472170000|2022-06-17 13:22:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|25
1655472180000|2022-06-17 13:23:00|14989.5|14985.5|14997.3|14993.3|14997.3|14993.3|14987.9|14983.9|27
1655472190000|2022-06-17 13:23:10|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|2
1655472200000|2022-06-17 13:23:20|15003.6|14999.6|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|22
1655472210000|2022-06-17 13:23:30|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|33
1655472220000|2022-06-17 13:23:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|15
1655472230000|2022-06-17 13:23:50|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|9
1655472240000|2022-06-17 13:24:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|47
1655472250000|2022-06-17 13:24:10|15003.6|14999.6|15002|14998|15003.6|14999.6|15000.4|14996.4|32
1655472260000|2022-06-17 13:24:20|15003.6|14999.6|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|29
1655472270000|2022-06-17 13:24:30|15008.3|15004.3|15003.6|14999.6|15008.3|15004.3|15003.6|14999.6|7
1655472280000|2022-06-17 13:24:40|15000.4|14996.4|15009.8|15005.8|15009.8|15005.8|15000.4|14996.4|17
1655472290000|2022-06-17 13:24:50|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|50
1655472300000|2022-06-17 13:25:00|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|14
1655472310000|2022-06-17 13:25:10|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|24
1655472320000|2022-06-17 13:25:20|15011.4|15007.4|15006.7|15002.7|15012.9|15008.9|15006.7|15002.7|73
1655472330000|2022-06-17 13:25:30|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15000.4|14996.4|29
1655472340000|2022-06-17 13:25:40|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|12
1655472350000|2022-06-17 13:25:50|||||||||24
1655472360000|2022-06-17 13:26:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|61
1655472370000|2022-06-17 13:26:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|12
1655472380000|2022-06-17 13:26:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|69
1655472390000|2022-06-17 13:26:30|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|13
1655472400000|2022-06-17 13:26:40|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|19
1655472410000|2022-06-17 13:26:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|55
1655472420000|2022-06-17 13:27:00|14994.2|14990.2|14981.7|14977.7|14994.2|14990.2|14981.7|14977.7|41
1655472430000|2022-06-17 13:27:10|14984.8|14980.8|14981.7|14977.7|14989.5|14985.5|14981.7|14977.7|101
1655472440000|2022-06-17 13:27:20|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|14
1655472450000|2022-06-17 13:27:30|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|27
1655472460000|2022-06-17 13:27:40|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|68
1655472470000|2022-06-17 13:27:50|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|28
1655472480000|2022-06-17 13:28:00|14978.6|14974.6|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|32
1655472490000|2022-06-17 13:28:10|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|38
1655472500000|2022-06-17 13:28:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|21
1655472510000|2022-06-17 13:28:30|||||||||23
1655472520000|2022-06-17 13:28:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|70
1655472530000|2022-06-17 13:28:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|11
1655472540000|2022-06-17 13:29:00|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|18
1655472550000|2022-06-17 13:29:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|20
1655472560000|2022-06-17 13:29:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|8
1655472570000|2022-06-17 13:29:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|11
1655472580000|2022-06-17 13:29:40|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14973.9|14969.9|15
1655472590000|2022-06-17 13:29:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|13
1655472600000|2022-06-17 13:30:00|14975.4|14971.4|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|19
1655472610000|2022-06-17 13:30:10|14980.1|14976.1|14987.9|14983.9|14989.5|14985.5|14978.6|14974.6|16
1655472620000|2022-06-17 13:30:20|14984.8|14980.8|14989.5|14985.5|14991.1|14987.1|14984.8|14980.8|32
1655472630000|2022-06-17 13:30:30|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|5
1655472640000|2022-06-17 13:30:40|14989.5|14985.5|14994.2|14990.2|14994.2|14990.2|14989.5|14985.5|44
1655472650000|2022-06-17 13:30:50|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|54
1655472660000|2022-06-17 13:31:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|16
1655472670000|2022-06-17 13:31:10|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|31
1655472680000|2022-06-17 13:31:20|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|17
1655472690000|2022-06-17 13:31:30|14981.7|14977.7|14977|14973|14981.7|14977.7|14975.4|14971.4|10
1655472700000|2022-06-17 13:31:40|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|32
1655472710000|2022-06-17 13:31:50|14980.1|14976.1|14987.9|14983.9|14987.9|14983.9|14980.1|14976.1|17
1655472720000|2022-06-17 13:32:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|10
1655472730000|2022-06-17 13:32:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|21
1655472740000|2022-06-17 13:32:20|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|27
1655472750000|2022-06-17 13:32:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|20
1655472760000|2022-06-17 13:32:40|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|67
1655472770000|2022-06-17 13:32:50|14997.3|14993.3|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|38
1655472780000|2022-06-17 13:33:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|30
1655472790000|2022-06-17 13:33:10|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|48
1655472800000|2022-06-17 13:33:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|49
1655472810000|2022-06-17 13:33:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|59
1655472820000|2022-06-17 13:33:40|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|34
1655472830000|2022-06-17 13:33:50|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14970.8|14966.8|69
1655472840000|2022-06-17 13:34:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|88
1655472850000|2022-06-17 13:34:10|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|57
1655472860000|2022-06-17 13:34:20|14970.8|14966.8|14961.4|14957.4|14972.3|14968.3|14959.8|14955.8|53
1655472870000|2022-06-17 13:34:30|14962.9|14958.9|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|131
1655472880000|2022-06-17 13:34:40|14961.4|14957.4|14969.2|14965.2|14972.3|14968.3|14961.4|14957.4|54
1655472890000|2022-06-17 13:34:50|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|8
1655472900000|2022-06-17 13:35:00|14973.9|14969.9|14962.9|14958.9|14975.4|14971.4|14962.9|14958.9|56
1655472910000|2022-06-17 13:35:10|14966.1|14962.1|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|70
1655472920000|2022-06-17 13:35:20|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|15
1655472930000|2022-06-17 13:35:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|5
1655472940000|2022-06-17 13:35:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|25
1655472950000|2022-06-17 13:35:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|27
1655472960000|2022-06-17 13:36:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|21
1655472970000|2022-06-17 13:36:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|25
1655472980000|2022-06-17 13:36:20|||||||||26
1655472990000|2022-06-17 13:36:30|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|44
1655473000000|2022-06-17 13:36:40|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|65
1655473010000|2022-06-17 13:36:50|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|57
1655473020000|2022-06-17 13:37:00|14966.1|14962.1|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|34
1655473030000|2022-06-17 13:37:10|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|73
1655473040000|2022-06-17 13:37:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|56
1655473050000|2022-06-17 13:37:30|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|97
1655473060000|2022-06-17 13:37:40|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|23
1655473070000|2022-06-17 13:37:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|29
1655473080000|2022-06-17 13:38:00|14980.1|14976.1|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|13
1655473090000|2022-06-17 13:38:10|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14967.6|14963.6|14
1655473100000|2022-06-17 13:38:20|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|21
1655473110000|2022-06-17 13:38:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|40
1655473120000|2022-06-17 13:38:40|14962.9|14958.9|14966.1|14962.1|14970.8|14966.8|14962.9|14958.9|67
1655473130000|2022-06-17 13:38:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|10
1655473140000|2022-06-17 13:39:00|14966.1|14962.1|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|29
1655473170000|2022-06-17 13:39:30|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|94
1655473180000|2022-06-17 13:39:40|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|61
1655473190000|2022-06-17 13:39:50|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|63
1655473200000|2022-06-17 13:40:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|27
1655473210000|2022-06-17 13:40:10|14975.4|14971.4|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|47
1655473220000|2022-06-17 13:40:20|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|14
1655473230000|2022-06-17 13:40:30|||||||||3
1655473240000|2022-06-17 13:40:40|||||||||15
1655473250000|2022-06-17 13:40:50|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|27
1655473260000|2022-06-17 13:41:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|64
1655473270000|2022-06-17 13:41:10|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|46
1655473280000|2022-06-17 13:41:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|26
1655473290000|2022-06-17 13:41:30|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|37
1655473300000|2022-06-17 13:41:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|39
1655473310000|2022-06-17 13:41:50|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|16
1655473320000|2022-06-17 13:42:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|56
1655473330000|2022-06-17 13:42:10|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|59
1655473340000|2022-06-17 13:42:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|44
1655473350000|2022-06-17 13:42:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|14
1655473360000|2022-06-17 13:42:40|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|11
1655473370000|2022-06-17 13:42:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|9
1655473380000|2022-06-17 13:43:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|20
1655473390000|2022-06-17 13:43:10|||||||||30
1655473400000|2022-06-17 13:43:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|25
1655473410000|2022-06-17 13:43:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|26
1655473420000|2022-06-17 13:43:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|30
1655473430000|2022-06-17 13:43:50|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|29
1655473440000|2022-06-17 13:44:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|36
1655473450000|2022-06-17 13:44:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|68
1655473460000|2022-06-17 13:44:20|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|49
1655473470000|2022-06-17 13:44:30|14967.6|14963.6|14975.4|14971.4|14975.4|14971.4|14967.6|14963.6|20
1655473480000|2022-06-17 13:44:40|14972.3|14968.3|14977|14973|14978.6|14974.6|14972.3|14968.3|81
1655473490000|2022-06-17 13:44:50|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|3
1655473500000|2022-06-17 13:45:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|11
1655473510000|2022-06-17 13:45:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|33
1655473520000|2022-06-17 13:45:20|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|79
1655473530000|2022-06-17 13:45:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|2
1655473540000|2022-06-17 13:45:40|||||||||5
1655473550000|2022-06-17 13:45:50|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14967.6|14963.6|36
1655473560000|2022-06-17 13:46:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14962.9|14958.9|45
1655473570000|2022-06-17 13:46:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|40
1655473580000|2022-06-17 13:46:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|22
1655473590000|2022-06-17 13:46:30|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|99
1655473600000|2022-06-17 13:46:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|35
1655473610000|2022-06-17 13:46:50|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|37
1655473620000|2022-06-17 13:47:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|94
1655473630000|2022-06-17 13:47:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|27
1655473640000|2022-06-17 13:47:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|15
1655473650000|2022-06-17 13:47:30|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|64
1655473660000|2022-06-17 13:47:40|14955.1|14951.1|14956.7|14952.7|14961.4|14957.4|14955.1|14951.1|70
1655473670000|2022-06-17 13:47:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|5
1655473680000|2022-06-17 13:48:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|71
1655473690000|2022-06-17 13:48:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|39
1655473700000|2022-06-17 13:48:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|31
1655473710000|2022-06-17 13:48:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|31
1655473720000|2022-06-17 13:48:40|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|39
1655473730000|2022-06-17 13:48:50|14948.9|14944.9|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|23
1655473740000|2022-06-17 13:49:00|14942.6|14938.6|14953.6|14949.6|14953.6|14949.6|14941.1|14937.1|62
1655473750000|2022-06-17 13:49:10|14952|14948|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|82
1655473760000|2022-06-17 13:49:20|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|9
1655473770000|2022-06-17 13:49:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|24
1655473780000|2022-06-17 13:49:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14944.2|14940.2|37
1655473790000|2022-06-17 13:49:50|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|21
1655473800000|2022-06-17 13:50:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|97
1655473810000|2022-06-17 13:50:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14942.6|14938.6|5
1655473820000|2022-06-17 13:50:20|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|43
1655473830000|2022-06-17 13:50:30|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|33
1655473840000|2022-06-17 13:50:40|||||||||37
1655473850000|2022-06-17 13:50:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|59
1655473860000|2022-06-17 13:51:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|39
1655473870000|2022-06-17 13:51:10|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|40
1655473880000|2022-06-17 13:51:20|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|83
1655473890000|2022-06-17 13:51:30|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|71
1655473900000|2022-06-17 13:51:40|14948.9|14944.9|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|59
1655473910000|2022-06-17 13:51:50|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|8
1655473920000|2022-06-17 13:52:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|28
1655473930000|2022-06-17 13:52:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|21
1655473940000|2022-06-17 13:52:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|28
1655473950000|2022-06-17 13:52:30|14952|14948|14945.8|14941.8|14953.6|14949.6|14945.8|14941.8|55
1655473960000|2022-06-17 13:52:40|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|34
1655473970000|2022-06-17 13:52:50|14941.1|14937.1|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|74
1655473980000|2022-06-17 13:53:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|19
1655473990000|2022-06-17 13:53:10|14928.6|14924.6|14941.1|14937.1|14941.1|14937.1|14928.6|14924.6|88
1655474000000|2022-06-17 13:53:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|23
1655474010000|2022-06-17 13:53:30|14942.6|14938.6|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|23
1655474020000|2022-06-17 13:53:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|51
1655474030000|2022-06-17 13:53:50|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|28
1655474040000|2022-06-17 13:54:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|21
1655474050000|2022-06-17 13:54:10|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|38
1655474060000|2022-06-17 13:54:20|14942.6|14938.6|14939.5|14935.5|14944.2|14940.2|14939.5|14935.5|31
1655474070000|2022-06-17 13:54:30|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|10
1655474080000|2022-06-17 13:54:40|14936.4|14932.4|14941.1|14937.1|14944.2|14940.2|14934.8|14930.8|40
1655474090000|2022-06-17 13:54:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|62
1655474100000|2022-06-17 13:55:00|14937.9|14933.9|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|34
1655474110000|2022-06-17 13:55:10|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|16
1655474120000|2022-06-17 13:55:20|14936.4|14932.4|14941.1|14937.1|14944.2|14940.2|14934.8|14930.8|22
1655474130000|2022-06-17 13:55:30|14939.5|14935.5|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|57
1655474140000|2022-06-17 13:55:40|14942.6|14938.6|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|19
1655474150000|2022-06-17 13:55:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|34
1655474160000|2022-06-17 13:56:00|14945.8|14941.8|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|56
1655474170000|2022-06-17 13:56:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|11
1655474180000|2022-06-17 13:56:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|14
1655474190000|2022-06-17 13:56:30|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|34
1655474200000|2022-06-17 13:56:40|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|32
1655474210000|2022-06-17 13:56:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|20
1655474220000|2022-06-17 13:57:00|14952|14948|14945.8|14941.8|14953.6|14949.6|14945.8|14941.8|29
1655474230000|2022-06-17 13:57:10|14944.2|14940.2|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|25
1655474240000|2022-06-17 13:57:20|14952|14948|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|77
1655474250000|2022-06-17 13:57:30|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14950.4|14946.4|41
1655474260000|2022-06-17 13:57:40|||||||||1
1655474270000|2022-06-17 13:57:50|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|40
1655474280000|2022-06-17 13:58:00|14947.3|14943.3|14934.8|14930.8|14947.3|14943.3|14934.8|14930.8|90
1655474290000|2022-06-17 13:58:10|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|63
1655474300000|2022-06-17 13:58:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|7
1655474310000|2022-06-17 13:58:30|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|117
1655474320000|2022-06-17 13:58:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|31
1655474330000|2022-06-17 13:58:50|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|21
1655474340000|2022-06-17 13:59:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|9
1655474350000|2022-06-17 13:59:10|||||||||26
1655474360000|2022-06-17 13:59:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|5
1655474370000|2022-06-17 13:59:30|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|14
1655474380000|2022-06-17 13:59:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|10
1655474390000|2022-06-17 13:59:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|18
1655474400000|2022-06-17 14:00:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|55
1655474410000|2022-06-17 14:00:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|12
1655474420000|2022-06-17 14:00:20|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|33
1655474430000|2022-06-17 14:00:30|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|69
1655474440000|2022-06-17 14:00:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|21
1655474450000|2022-06-17 14:00:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|28
1655474460000|2022-06-17 14:01:00|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14934.8|14930.8|91
1655474470000|2022-06-17 14:01:10|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|24
1655474480000|2022-06-17 14:01:20|14939.5|14935.5|14936.4|14932.4|14942.6|14938.6|14936.4|14932.4|44
1655474490000|2022-06-17 14:01:30|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|45
1655474500000|2022-06-17 14:01:40|||||||||15
1655474510000|2022-06-17 14:01:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|15
1655474520000|2022-06-17 14:02:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|37
1655474530000|2022-06-17 14:02:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|7
1655474540000|2022-06-17 14:02:20|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|42
1655474550000|2022-06-17 14:02:30|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|27
1655474560000|2022-06-17 14:02:40|||||||||2
1655474570000|2022-06-17 14:02:50|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|25
1655474580000|2022-06-17 14:03:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|10
1655474590000|2022-06-17 14:03:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|11
1655474600000|2022-06-17 14:03:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|19
1655474610000|2022-06-17 14:03:30|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|24
1655474620000|2022-06-17 14:03:40|||||||||4
1655474630000|2022-06-17 14:03:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14
1655474640000|2022-06-17 14:04:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|59
1655474650000|2022-06-17 14:04:10|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|14
1655474660000|2022-06-17 14:04:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|41
1655474670000|2022-06-17 14:04:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|28
1655474680000|2022-06-17 14:04:40|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14916.1|14912.1|35
1655474690000|2022-06-17 14:04:50|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|18
1655474700000|2022-06-17 14:05:00|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|62
1655474710000|2022-06-17 14:05:10|14931.7|14927.7|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|66
1655474720000|2022-06-17 14:05:20|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14916.1|14912.1|107
1655474730000|2022-06-17 14:05:30|14922.3|14918.3|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|67
1655474740000|2022-06-17 14:05:40|14917.6|14913.6|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|36
1655474750000|2022-06-17 14:05:50|14914.5|14910.5|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|23
1655474760000|2022-06-17 14:06:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|42
1655474770000|2022-06-17 14:06:10|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|40
1655474780000|2022-06-17 14:06:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|17
1655474790000|2022-06-17 14:06:30|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|18
1655474800000|2022-06-17 14:06:40|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|25
1655474810000|2022-06-17 14:06:50|||||||||17
1655474820000|2022-06-17 14:07:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|13
1655474830000|2022-06-17 14:07:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|45
1655474840000|2022-06-17 14:07:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|30
1655474850000|2022-06-17 14:07:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|38
1655474860000|2022-06-17 14:07:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|25
1655474870000|2022-06-17 14:07:50|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|7
1655474880000|2022-06-17 14:08:00|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|67
1655474890000|2022-06-17 14:08:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|26
1655474900000|2022-06-17 14:08:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|50
1655474910000|2022-06-17 14:08:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655474920000|2022-06-17 14:08:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|46
1655474930000|2022-06-17 14:08:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|8
1655474940000|2022-06-17 14:09:00|||||||||29
1655474950000|2022-06-17 14:09:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|33
1655474960000|2022-06-17 14:09:20|14939.5|14935.5|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|35
1655474970000|2022-06-17 14:09:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|55
1655474980000|2022-06-17 14:09:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|24
1655474990000|2022-06-17 14:09:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|28
1655475000000|2022-06-17 14:10:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|85
1655475010000|2022-06-17 14:10:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|9
1655475020000|2022-06-17 14:10:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|16
1655475030000|2022-06-17 14:10:30|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|22
1655475050000|2022-06-17 14:10:50|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|24
1655475060000|2022-06-17 14:11:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|42
1655475070000|2022-06-17 14:11:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|50
1655475080000|2022-06-17 14:11:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|27
1655475090000|2022-06-17 14:11:30|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|40
1655475100000|2022-06-17 14:11:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|14
1655475110000|2022-06-17 14:11:50|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|5
1655475120000|2022-06-17 14:12:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|14
1655475130000|2022-06-17 14:12:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|26
1655475140000|2022-06-17 14:12:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|46
1655475150000|2022-06-17 14:12:30|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|30
1655475160000|2022-06-17 14:12:40|14927|14923|14931.7|14927.7|14934.8|14930.8|14927|14923|31
1655475170000|2022-06-17 14:12:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|10
1655475180000|2022-06-17 14:13:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|21
1655475190000|2022-06-17 14:13:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|14
1655475200000|2022-06-17 14:13:20|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14922.3|14918.3|32
1655475210000|2022-06-17 14:13:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|19
1655475220000|2022-06-17 14:13:40|14922.3|14918.3|14917.6|14913.6|14922.3|14918.3|14917.6|14913.6|16
1655475230000|2022-06-17 14:13:50|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|12
1655475240000|2022-06-17 14:14:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14917.6|14913.6|35
1655475250000|2022-06-17 14:14:10|14916.1|14912.1|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|108
1655475260000|2022-06-17 14:14:20|14912.9|14908.9|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|82
1655475270000|2022-06-17 14:14:30|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|65
1655475280000|2022-06-17 14:14:40|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|33
1655475290000|2022-06-17 14:14:50|14916.1|14912.1|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|11
1655475300000|2022-06-17 14:15:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|69
1655475310000|2022-06-17 14:15:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|5
1655475320000|2022-06-17 14:15:20|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|15
1655475330000|2022-06-17 14:15:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|38
1655475340000|2022-06-17 14:15:40|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|25
1655475350000|2022-06-17 14:15:50|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|33
1655475360000|2022-06-17 14:16:00|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|65
1655475370000|2022-06-17 14:16:10|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|30
1655475380000|2022-06-17 14:16:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|21
1655475390000|2022-06-17 14:16:30|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|51
1655475400000|2022-06-17 14:16:40|14898.9|14894.9|14894.2|14890.2|14898.9|14894.9|14894.2|14890.2|13
1655475410000|2022-06-17 14:16:50|14897.3|14893.3|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|40
1655475420000|2022-06-17 14:17:00|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14887.9|14883.9|39
1655475430000|2022-06-17 14:17:10|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|25
1655475440000|2022-06-17 14:17:20|14892.6|14888.6|14884.8|14880.8|14894.2|14890.2|14884.8|14880.8|28
1655475450000|2022-06-17 14:17:30|14881.7|14877.7|14878.6|14874.6|14883.3|14879.3|14878.6|14874.6|45
1655475460000|2022-06-17 14:17:40|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|16
1655475470000|2022-06-17 14:17:50|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14877|14873|27
1655475480000|2022-06-17 14:18:00|14881.7|14877.7|14887.9|14883.9|14887.9|14883.9|14881.7|14877.7|83
1655475490000|2022-06-17 14:18:10|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14881.7|14877.7|17
1655475500000|2022-06-17 14:18:20|14887.9|14883.9|14884.8|14880.8|14891.1|14887.1|14884.8|14880.8|29
1655475510000|2022-06-17 14:18:30|14881.7|14877.7|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|57
1655475520000|2022-06-17 14:18:40|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|42
1655475530000|2022-06-17 14:18:50|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|57
1655475540000|2022-06-17 14:19:00|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|9
1655475550000|2022-06-17 14:19:10|||||||||11
1655475560000|2022-06-17 14:19:20|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14878.6|14874.6|24
1655475570000|2022-06-17 14:19:30|14875.4|14871.4|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|18
1655475580000|2022-06-17 14:19:40|14866.1|14862.1|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|46
1655475590000|2022-06-17 14:19:50|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|64
1655475600000|2022-06-17 14:20:00|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14866.1|14862.1|86
1655475610000|2022-06-17 14:20:10|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|22
1655475620000|2022-06-17 14:20:20|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14872.3|14868.3|42
1655475630000|2022-06-17 14:20:30|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|11
1655475640000|2022-06-17 14:20:40|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|14
1655475650000|2022-06-17 14:20:50|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|63
1655475660000|2022-06-17 14:21:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|171
1655475670000|2022-06-17 14:21:10|14862.9|14858.9|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|43
1655475680000|2022-06-17 14:21:20|||||||||50
1655475690000|2022-06-17 14:21:30|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|66
1655475700000|2022-06-17 14:21:40|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|32
1655475710000|2022-06-17 14:21:50|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|53
1655475720000|2022-06-17 14:22:00|14848.9|14844.9|14845.8|14841.8|14850.4|14846.4|14845.8|14841.8|65
1655475730000|2022-06-17 14:22:10|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|7
1655475740000|2022-06-17 14:22:20|14850.4|14846.4|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|103
1655475750000|2022-06-17 14:22:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|111
1655475760000|2022-06-17 14:22:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|33
1655475770000|2022-06-17 14:22:50|14850.4|14846.4|14864.5|14860.5|14866.1|14862.1|14850.4|14846.4|184
1655475780000|2022-06-17 14:23:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|20
1655475790000|2022-06-17 14:23:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|19
1655475800000|2022-06-17 14:23:20|14867.6|14863.6|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|38
1655475810000|2022-06-17 14:23:30|14872.3|14868.3|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|42
1655475820000|2022-06-17 14:23:40|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|51
1655475830000|2022-06-17 14:23:50|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|75
1655475840000|2022-06-17 14:24:00|14881.7|14877.7|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|73
1655475850000|2022-06-17 14:24:10|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|37
1655475860000|2022-06-17 14:24:20|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|54
1655475870000|2022-06-17 14:24:30|14878.6|14874.6|14884.8|14880.8|14884.8|14880.8|14878.6|14874.6|23
1655475880000|2022-06-17 14:24:40|14886.4|14882.4|14887.9|14883.9|14889.5|14885.5|14886.4|14882.4|30
1655475890000|2022-06-17 14:24:50|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|25
1655475900000|2022-06-17 14:25:00|14884.8|14880.8|14891.1|14887.1|14894.2|14890.2|14884.8|14880.8|33
1655475910000|2022-06-17 14:25:10|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14892.6|14888.6|40
1655475920000|2022-06-17 14:25:20|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|21
1655475930000|2022-06-17 14:25:30|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14900.4|14896.4|32
1655475940000|2022-06-17 14:25:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|38
1655475950000|2022-06-17 14:25:50|14908.3|14904.3|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|78
1655475960000|2022-06-17 14:26:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|50
1655475970000|2022-06-17 14:26:10|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|37
1655475980000|2022-06-17 14:26:20|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|94
1655475990000|2022-06-17 14:26:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|21
1655476000000|2022-06-17 14:26:40|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|20
1655476010000|2022-06-17 14:26:50|14909.8|14905.8|14905.1|14901.1|14909.8|14905.8|14903.6|14899.6|44
1655476020000|2022-06-17 14:27:00|14906.7|14902.7|14911.4|14907.4|14911.4|14907.4|14906.7|14902.7|28
1655476030000|2022-06-17 14:27:10|14909.8|14905.8|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|54
1655476040000|2022-06-17 14:27:20|14912.9|14908.9|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|38
1655476050000|2022-06-17 14:27:30|14911.4|14907.4|14906.7|14902.7|14911.4|14907.4|14906.7|14902.7|25
1655476060000|2022-06-17 14:27:40|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|51
1655476070000|2022-06-17 14:27:50|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|7
1655476080000|2022-06-17 14:28:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|40
1655476090000|2022-06-17 14:28:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|77
1655476100000|2022-06-17 14:28:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|60
1655476110000|2022-06-17 14:28:30|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|23
1655476120000|2022-06-17 14:28:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|67
1655476130000|2022-06-17 14:28:50|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|81
1655476140000|2022-06-17 14:29:00|||||||||11
1655476150000|2022-06-17 14:29:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|40
1655476160000|2022-06-17 14:29:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|24
1655476170000|2022-06-17 14:29:30|14911.4|14907.4|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|84
1655476180000|2022-06-17 14:29:40|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|23
1655476190000|2022-06-17 14:29:50|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|15
1655476200000|2022-06-17 14:30:00|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|76
1655476210000|2022-06-17 14:30:10|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|24
1655476220000|2022-06-17 14:30:20|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|5
1655476230000|2022-06-17 14:30:30|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|30
1655476240000|2022-06-17 14:30:40|14914.5|14910.5|14909.8|14905.8|14914.5|14910.5|14909.8|14905.8|38
1655476250000|2022-06-17 14:30:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|8
1655476260000|2022-06-17 14:31:00|14909.8|14905.8|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|28
1655476270000|2022-06-17 14:31:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|6
1655476290000|2022-06-17 14:31:30|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|21
1655476300000|2022-06-17 14:31:40|14911.4|14907.4|14903.6|14899.6|14912.9|14908.9|14903.6|14899.6|58
1655476310000|2022-06-17 14:31:50|14902|14898|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|48
1655476320000|2022-06-17 14:32:00|14900.4|14896.4|14902|14898|14903.6|14899.6|14900.4|14896.4|34
1655476330000|2022-06-17 14:32:10|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|31
1655476340000|2022-06-17 14:32:20|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|42
1655476350000|2022-06-17 14:32:30|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|18
1655476360000|2022-06-17 14:32:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|6
1655476370000|2022-06-17 14:32:50|14902|14898|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|24
1655476380000|2022-06-17 14:33:00|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|62
1655476390000|2022-06-17 14:33:10|14906.7|14902.7|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|8
1655476400000|2022-06-17 14:33:20|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|34
1655476410000|2022-06-17 14:33:30|14903.6|14899.6|14906.7|14902.7|14908.3|14904.3|14903.6|14899.6|50
1655476420000|2022-06-17 14:33:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|71
1655476430000|2022-06-17 14:33:50|14911.4|14907.4|14914.5|14910.5|14914.5|14910.5|14911.4|14907.4|19
1655476440000|2022-06-17 14:34:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|21
1655476450000|2022-06-17 14:34:10|||||||||1
1655476460000|2022-06-17 14:34:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|24
1655476470000|2022-06-17 14:34:30|14916.1|14912.1|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|63
1655476490000|2022-06-17 14:34:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|9
1655476500000|2022-06-17 14:35:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|52
1655476510000|2022-06-17 14:35:10|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14898.9|14894.9|65
1655476520000|2022-06-17 14:35:20|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|20
1655476530000|2022-06-17 14:35:30|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|47
1655476540000|2022-06-17 14:35:40|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|33
1655476550000|2022-06-17 14:35:50|14900.4|14896.4|14909.8|14905.8|14909.8|14905.8|14900.4|14896.4|7
1655476560000|2022-06-17 14:36:00|14908.3|14904.3|14909.8|14905.8|14912.9|14908.9|14908.3|14904.3|23
1655476570000|2022-06-17 14:36:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|21
1655476580000|2022-06-17 14:36:20|14905.1|14901.1|14912.9|14908.9|14912.9|14908.9|14905.1|14901.1|49
1655476590000|2022-06-17 14:36:30|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|27
1655476600000|2022-06-17 14:36:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|17
1655476610000|2022-06-17 14:36:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|48
1655476620000|2022-06-17 14:37:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14905.1|14901.1|41
1655476630000|2022-06-17 14:37:10|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|42
1655476640000|2022-06-17 14:37:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|13
1655476650000|2022-06-17 14:37:30|14912.9|14908.9|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|16
1655476660000|2022-06-17 14:37:40|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|9
1655476670000|2022-06-17 14:37:50|||||||||1
1655476680000|2022-06-17 14:38:00|14909.8|14905.8|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|89
1655476690000|2022-06-17 14:38:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|32
1655476700000|2022-06-17 14:38:20|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|20
1655476710000|2022-06-17 14:38:30|||||||||6
1655476720000|2022-06-17 14:38:40|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|19
1655476730000|2022-06-17 14:38:50|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|26
1655476740000|2022-06-17 14:39:00|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|80
1655476750000|2022-06-17 14:39:10|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|75
1655476760000|2022-06-17 14:39:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|40
1655476770000|2022-06-17 14:39:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|42
1655476780000|2022-06-17 14:39:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|3
1655476790000|2022-06-17 14:39:50|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|35
1655476800000|2022-06-17 14:40:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|5
1655476810000|2022-06-17 14:40:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|21
1655476820000|2022-06-17 14:40:20|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|28
1655476830000|2022-06-17 14:40:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|33
1655476850000|2022-06-17 14:40:50|||||||||24
1655476860000|2022-06-17 14:41:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|20
1655476870000|2022-06-17 14:41:10|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|64
1655476880000|2022-06-17 14:41:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|24
1655476890000|2022-06-17 14:41:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|55
1655476900000|2022-06-17 14:41:40|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655476910000|2022-06-17 14:41:50|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|21
1655476920000|2022-06-17 14:42:00|14923.9|14919.9|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|16
1655476930000|2022-06-17 14:42:10|14922.3|14918.3|14925.4|14921.4|14927|14923|14920.8|14916.8|28
1655476940000|2022-06-17 14:42:20|14927|14923|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|68
1655476950000|2022-06-17 14:42:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|11
1655476960000|2022-06-17 14:42:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1655476970000|2022-06-17 14:42:50|14922.3|14918.3|14917.6|14913.6|14922.3|14918.3|14917.6|14913.6|58
1655476980000|2022-06-17 14:43:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655476990000|2022-06-17 14:43:10|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|13
1655477000000|2022-06-17 14:43:20|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|62
1655477010000|2022-06-17 14:43:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|56
1655477020000|2022-06-17 14:43:40|14933.3|14929.3|14939.5|14935.5|14939.5|14935.5|14933.3|14929.3|37
1655477030000|2022-06-17 14:43:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|66
1655477040000|2022-06-17 14:44:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|11
1655477050000|2022-06-17 14:44:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|7
1655477060000|2022-06-17 14:44:20|14942.6|14938.6|14934.8|14930.8|14942.6|14938.6|14934.8|14930.8|47
1655477070000|2022-06-17 14:44:30|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|33
1655477080000|2022-06-17 14:44:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655477090000|2022-06-17 14:44:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|18
1655477100000|2022-06-17 14:45:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1655477110000|2022-06-17 14:45:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|17
1655477120000|2022-06-17 14:45:20|14950.4|14946.4|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|38
1655477130000|2022-06-17 14:45:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|26
1655477140000|2022-06-17 14:45:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|65
1655477150000|2022-06-17 14:45:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|22
1655477160000|2022-06-17 14:46:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|23
1655477170000|2022-06-17 14:46:10|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|17
1655477180000|2022-06-17 14:46:20|14933.3|14929.3|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|37
1655477190000|2022-06-17 14:46:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655477220000|2022-06-17 14:47:00|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14931.7|14927.7|31
1655477230000|2022-06-17 14:47:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|22
1655477240000|2022-06-17 14:47:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|16
1655477250000|2022-06-17 14:47:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|6
1655477260000|2022-06-17 14:47:40|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|4
1655477270000|2022-06-17 14:47:50|||||||||39
1655477280000|2022-06-17 14:48:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|20
1655477290000|2022-06-17 14:48:10|14942.6|14938.6|14944.2|14940.2|14945.8|14941.8|14942.6|14938.6|55
1655477300000|2022-06-17 14:48:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|5
1655477310000|2022-06-17 14:48:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|32
1655477320000|2022-06-17 14:48:40|14942.6|14938.6|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|41
1655477330000|2022-06-17 14:48:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|121
1655477340000|2022-06-17 14:49:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|44
1655477350000|2022-06-17 14:49:10|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|24
1655477360000|2022-06-17 14:49:20|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|44
1655477370000|2022-06-17 14:49:30|14956.7|14952.7|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|25
1655477380000|2022-06-17 14:49:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|49
1655477390000|2022-06-17 14:49:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|13
1655477400000|2022-06-17 14:50:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|21
1655477410000|2022-06-17 14:50:10|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|48
1655477420000|2022-06-17 14:50:20|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|17
1655477430000|2022-06-17 14:50:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1655477440000|2022-06-17 14:50:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|47
1655477450000|2022-06-17 14:50:50|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|52
1655477460000|2022-06-17 14:51:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|39
1655477470000|2022-06-17 14:51:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|30
1655477480000|2022-06-17 14:51:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|24
1655477490000|2022-06-17 14:51:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|18
1655477500000|2022-06-17 14:51:40|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|33
1655477510000|2022-06-17 14:51:50|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|76
1655477520000|2022-06-17 14:52:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|50
1655477530000|2022-06-17 14:52:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|37
1655477540000|2022-06-17 14:52:20|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|118
1655477550000|2022-06-17 14:52:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|14
1655477560000|2022-06-17 14:52:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|25
1655477570000|2022-06-17 14:52:50|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|23
1655477580000|2022-06-17 14:53:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|26
1655477590000|2022-06-17 14:53:10|14969.2|14965.2|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|26
1655477600000|2022-06-17 14:53:20|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|23
1655477610000|2022-06-17 14:53:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|5
1655477620000|2022-06-17 14:53:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|28
1655477630000|2022-06-17 14:53:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|14
1655477640000|2022-06-17 14:54:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|19
1655477650000|2022-06-17 14:54:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14
1655477660000|2022-06-17 14:54:20|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|11
1655477670000|2022-06-17 14:54:30|14959.8|14955.8|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|29
1655477680000|2022-06-17 14:54:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|26
1655477690000|2022-06-17 14:54:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|63
1655477700000|2022-06-17 14:55:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|31
1655477710000|2022-06-17 14:55:10|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|17
1655477720000|2022-06-17 14:55:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|8
1655477730000|2022-06-17 14:55:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|21
1655477740000|2022-06-17 14:55:40|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|16
1655477750000|2022-06-17 14:55:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|24
1655477760000|2022-06-17 14:56:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|22
1655477770000|2022-06-17 14:56:10|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|13
1655477780000|2022-06-17 14:56:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|50
1655477790000|2022-06-17 14:56:30|||||||||9
1655477800000|2022-06-17 14:56:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|16
1655477810000|2022-06-17 14:56:50|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14962.9|14958.9|40
1655477820000|2022-06-17 14:57:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|14
1655477830000|2022-06-17 14:57:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|23
1655477840000|2022-06-17 14:57:20|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|8
1655477850000|2022-06-17 14:57:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|14
1655477860000|2022-06-17 14:57:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|48
1655477870000|2022-06-17 14:57:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|4
1655477880000|2022-06-17 14:58:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14961.4|14957.4|51
1655477890000|2022-06-17 14:58:10|14966.1|14962.1|14972.3|14968.3|14973.9|14969.9|14966.1|14962.1|22
1655477900000|2022-06-17 14:58:20|14975.4|14971.4|14986.4|14982.4|14986.4|14982.4|14975.4|14971.4|115
1655477910000|2022-06-17 14:58:30|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|34
1655477920000|2022-06-17 14:58:40|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|55
1655477930000|2022-06-17 14:58:50|14983.3|14979.3|14978.6|14974.6|14984.8|14980.8|14977|14973|32
1655477940000|2022-06-17 14:59:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|89
1655477950000|2022-06-17 14:59:10|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|65
1655477960000|2022-06-17 14:59:20|14970.8|14966.8|14972.3|14968.3|14975.4|14971.4|14970.8|14966.8|20
1655477970000|2022-06-17 14:59:30|14969.2|14965.2|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|27
1655477980000|2022-06-17 14:59:40|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|48
1655477990000|2022-06-17 14:59:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|36
1655478000000|2022-06-17 15:00:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|21
1655478010000|2022-06-17 15:00:10|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|101
1655478020000|2022-06-17 15:00:20|14966.1|14962.1|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|73
1655478030000|2022-06-17 15:00:30|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|8
1655478040000|2022-06-17 15:00:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|23
1655478050000|2022-06-17 15:00:50|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|43
1655478060000|2022-06-17 15:01:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|22
1655478070000|2022-06-17 15:01:10|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|50
1655478080000|2022-06-17 15:01:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|27
1655478090000|2022-06-17 15:01:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|30
1655478100000|2022-06-17 15:01:40|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|33
1655478110000|2022-06-17 15:01:50|14967.6|14963.6|14975.4|14971.4|14975.4|14971.4|14967.6|14963.6|38
1655478120000|2022-06-17 15:02:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14
1655478130000|2022-06-17 15:02:10|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|38
1655478140000|2022-06-17 15:02:20|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|32
1655478150000|2022-06-17 15:02:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|10
1655478160000|2022-06-17 15:02:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|18
1655478170000|2022-06-17 15:02:50|||||||||11
1655478180000|2022-06-17 15:03:00|14980.1|14976.1|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|55
1655478190000|2022-06-17 15:03:10|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|37
1655478200000|2022-06-17 15:03:20|||||||||1
1655478210000|2022-06-17 15:03:30|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|29
1655478220000|2022-06-17 15:03:40|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|53
1655478230000|2022-06-17 15:03:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|13
1655478240000|2022-06-17 15:04:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|9
1655478250000|2022-06-17 15:04:10|||||||||5
1655478260000|2022-06-17 15:04:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|14
1655478270000|2022-06-17 15:04:30|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|60
1655478280000|2022-06-17 15:04:40|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|27
1655478290000|2022-06-17 15:04:50|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|10
1655478300000|2022-06-17 15:05:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14967.6|14963.6|50
1655478310000|2022-06-17 15:05:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|19
1655478320000|2022-06-17 15:05:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|52
1655478330000|2022-06-17 15:05:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|28
1655478340000|2022-06-17 15:05:40|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|29
1655478350000|2022-06-17 15:05:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|11
1655478360000|2022-06-17 15:06:00|14969.2|14965.2|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|95
1655478370000|2022-06-17 15:06:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|19
1655478380000|2022-06-17 15:06:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|16
1655478390000|2022-06-17 15:06:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|28
1655478400000|2022-06-17 15:06:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|38
1655478410000|2022-06-17 15:06:50|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|2
1655478420000|2022-06-17 15:07:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|40
1655478430000|2022-06-17 15:07:10|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|16
1655478440000|2022-06-17 15:07:20|14970.8|14966.8|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|38
1655478450000|2022-06-17 15:07:30|14975.4|14971.4|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|76
1655478460000|2022-06-17 15:07:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|12
1655478480000|2022-06-17 15:08:00|14984.8|14980.8|14977|14973|14987.9|14983.9|14975.4|14971.4|117
1655478490000|2022-06-17 15:08:10|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|46
1655478500000|2022-06-17 15:08:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|0
1655478510000|2022-06-17 15:08:30|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|48
1655478520000|2022-06-17 15:08:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|30
1655478530000|2022-06-17 15:08:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|11
1655478540000|2022-06-17 15:09:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|45
1655478550000|2022-06-17 15:09:10|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|32
1655478580000|2022-06-17 15:09:40|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|32
1655478590000|2022-06-17 15:09:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|30
1655478600000|2022-06-17 15:10:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|58
1655478610000|2022-06-17 15:10:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|6
1655478620000|2022-06-17 15:10:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|5
1655478630000|2022-06-17 15:10:30|||||||||50
1655478640000|2022-06-17 15:10:40|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|80
1655478650000|2022-06-17 15:10:50|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|10
1655478660000|2022-06-17 15:11:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|53
1655478670000|2022-06-17 15:11:10|||||||||4
1655478680000|2022-06-17 15:11:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|45
1655478690000|2022-06-17 15:11:30|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|13
1655478700000|2022-06-17 15:11:40|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|25
1655478710000|2022-06-17 15:11:50|||||||||66
1655478720000|2022-06-17 15:12:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|68
1655478730000|2022-06-17 15:12:10|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|47
1655478740000|2022-06-17 15:12:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|70
1655478750000|2022-06-17 15:12:30|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|157
1655478760000|2022-06-17 15:12:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|47
1655478770000|2022-06-17 15:12:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|82
1655478780000|2022-06-17 15:13:00|15002|14998|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|91
1655478790000|2022-06-17 15:13:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|6
1655478800000|2022-06-17 15:13:20|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|96
1655478810000|2022-06-17 15:13:30|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|44
1655478820000|2022-06-17 15:13:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|18
1655478830000|2022-06-17 15:13:50|15006.7|15002.7|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|87
1655478840000|2022-06-17 15:14:00|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|52
1655478850000|2022-06-17 15:14:10|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|62
1655478860000|2022-06-17 15:14:20|||||||||25
1655478870000|2022-06-17 15:14:30|15008.3|15004.3|15008.3|15004.3|15009.8|15005.8|15006.7|15002.7|36
1655478880000|2022-06-17 15:14:40|15006.7|15002.7|15006.7|15002.7|15011.4|15007.4|15006.7|15002.7|18
1655478890000|2022-06-17 15:14:50|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|28
1655478900000|2022-06-17 15:15:00|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|36
1655478920000|2022-06-17 15:15:20|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|18
1655478930000|2022-06-17 15:15:30|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|58
1655478940000|2022-06-17 15:15:40|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|27
1655478950000|2022-06-17 15:15:50|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|19
1655478960000|2022-06-17 15:16:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|6
1655478970000|2022-06-17 15:16:10|15016.1|15012.1|15006.7|15002.7|15016.1|15012.1|15006.7|15002.7|70
1655478980000|2022-06-17 15:16:20|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|43
1655478990000|2022-06-17 15:16:30|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|50
1655479000000|2022-06-17 15:16:40|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15011.4|15007.4|77
1655479010000|2022-06-17 15:16:50|15014.5|15010.5|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|51
1655479020000|2022-06-17 15:17:00|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|51
1655479030000|2022-06-17 15:17:10|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|28
1655479040000|2022-06-17 15:17:20|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|36
1655479050000|2022-06-17 15:17:30|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|34
1655479060000|2022-06-17 15:17:40|15033.3|15029.3|15028.6|15024.6|15033.3|15029.3|15028.6|15024.6|72
1655479070000|2022-06-17 15:17:50|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|19
1655479080000|2022-06-17 15:18:00|15027|15023|15034.8|15030.8|15034.8|15030.8|15025.4|15021.4|37
1655479090000|2022-06-17 15:18:10|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|19
1655479100000|2022-06-17 15:18:20|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|15
1655479110000|2022-06-17 15:18:30|15033.3|15029.3|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|28
1655479120000|2022-06-17 15:18:40|15028.6|15024.6|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|68
1655479130000|2022-06-17 15:18:50|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|9
1655479140000|2022-06-17 15:19:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|36
1655479150000|2022-06-17 15:19:10|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|41
1655479160000|2022-06-17 15:19:20|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|21
1655479170000|2022-06-17 15:19:30|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|8
1655479180000|2022-06-17 15:19:40|15027|15023|15023.9|15019.9|15027|15023|15022.3|15018.3|43
1655479190000|2022-06-17 15:19:50|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|1
1655479210000|2022-06-17 15:20:10|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|24
1655479220000|2022-06-17 15:20:20|15022.3|15018.3|15033.3|15029.3|15033.3|15029.3|15022.3|15018.3|79
1655479230000|2022-06-17 15:20:30|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|23
1655479240000|2022-06-17 15:20:40|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|68
1655479250000|2022-06-17 15:20:50|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|58
1655479260000|2022-06-17 15:21:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|30
1655479270000|2022-06-17 15:21:10|||||||||29
1655479280000|2022-06-17 15:21:20|15027|15023|15027|15023|15031.7|15027.7|15027|15023|52
1655479290000|2022-06-17 15:21:30|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|40
1655479300000|2022-06-17 15:21:40|15027|15023|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|70
1655479310000|2022-06-17 15:21:50|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|64
1655479320000|2022-06-17 15:22:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|56
1655479330000|2022-06-17 15:22:10|||||||||2
1655479340000|2022-06-17 15:22:20|15023.9|15019.9|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|102
1655479350000|2022-06-17 15:22:30|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15019.2|15015.2|18
1655479360000|2022-06-17 15:22:40|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|18
1655479370000|2022-06-17 15:22:50|15027|15023|15027|15023|15027|15023|15027|15023|23
1655479380000|2022-06-17 15:23:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15027|15023|42
1655479390000|2022-06-17 15:23:10|15033.3|15029.3|15037.9|15033.9|15037.9|15033.9|15033.3|15029.3|14
1655479400000|2022-06-17 15:23:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|22
1655479410000|2022-06-17 15:23:30|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|30
1655479420000|2022-06-17 15:23:40|||||||||2
1655479430000|2022-06-17 15:23:50|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|9
1655479440000|2022-06-17 15:24:00|||||||||14
1655479450000|2022-06-17 15:24:10|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|58
1655479460000|2022-06-17 15:24:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|30
1655479470000|2022-06-17 15:24:30|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|54
1655479480000|2022-06-17 15:24:40|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|21
1655479490000|2022-06-17 15:24:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|18
1655479500000|2022-06-17 15:25:00|15036.4|15032.4|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|11
1655479510000|2022-06-17 15:25:10|15037.9|15033.9|15044.2|15040.2|15047.3|15043.3|15034.8|15030.8|29
1655479520000|2022-06-17 15:25:20|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|8
1655479530000|2022-06-17 15:25:30|15047.3|15043.3|15037.9|15033.9|15047.3|15043.3|15037.9|15033.9|81
1655479540000|2022-06-17 15:25:40|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|59
1655479550000|2022-06-17 15:25:50|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|30
1655479560000|2022-06-17 15:26:00|||||||||15
1655479570000|2022-06-17 15:26:10|15048.9|15044.9|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|84
1655479580000|2022-06-17 15:26:20|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|21
1655479590000|2022-06-17 15:26:30|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|25
1655479600000|2022-06-17 15:26:40|15047.3|15043.3|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|34
1655479610000|2022-06-17 15:26:50|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15042.6|15038.6|35
1655479620000|2022-06-17 15:27:00|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|12
1655479630000|2022-06-17 15:27:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|11
1655479640000|2022-06-17 15:27:20|15048.9|15044.9|15044.2|15040.2|15048.9|15044.9|15044.2|15040.2|17
1655479650000|2022-06-17 15:27:30|||||||||3
1655479660000|2022-06-17 15:27:40|||||||||4
1655479670000|2022-06-17 15:27:50|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|39
1655479680000|2022-06-17 15:28:00|15044.2|15040.2|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|7
1655479690000|2022-06-17 15:28:10|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|27
1655479700000|2022-06-17 15:28:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|31
1655479710000|2022-06-17 15:28:30|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|17
1655479720000|2022-06-17 15:28:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|11
1655479730000|2022-06-17 15:28:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|67
1655479740000|2022-06-17 15:29:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|12
1655479750000|2022-06-17 15:29:10|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15034.8|15030.8|10
1655479760000|2022-06-17 15:29:20|||||||||11
1655479770000|2022-06-17 15:29:30|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|7
1655479780000|2022-06-17 15:29:40|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|4
1655479790000|2022-06-17 15:29:50|||||||||2
1655479800000|2022-06-17 15:30:00|15033.3|15029.3|15028.6|15024.6|15033.3|15029.3|15028.6|15024.6|31
1655479810000|2022-06-17 15:30:10|15030.1|15026.1|15025.4|15021.4|15030.1|15026.1|15025.4|15021.4|43
1655479820000|2022-06-17 15:30:20|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|42
1655479830000|2022-06-17 15:30:30|15027|15023|15027|15023|15028.6|15024.6|15025.4|15021.4|19
1655479840000|2022-06-17 15:30:40|15028.6|15024.6|15027|15023|15028.6|15024.6|15027|15023|9
1655479850000|2022-06-17 15:30:50|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|52
1655479860000|2022-06-17 15:31:00|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|25
1655479870000|2022-06-17 15:31:10|||||||||12
1655479880000|2022-06-17 15:31:20|15031.7|15027.7|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|48
1655479890000|2022-06-17 15:31:30|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|20
1655479900000|2022-06-17 15:31:40|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|9
1655479910000|2022-06-17 15:31:50|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|38
1655479920000|2022-06-17 15:32:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|12
1655479930000|2022-06-17 15:32:10|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|7
1655479940000|2022-06-17 15:32:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15030.1|15026.1|44
1655479960000|2022-06-17 15:32:40|15036.4|15032.4|15044.2|15040.2|15044.2|15040.2|15036.4|15032.4|21
1655479970000|2022-06-17 15:32:50|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|14
1655479980000|2022-06-17 15:33:00|15045.8|15041.8|15048.9|15044.9|15048.9|15044.9|15044.2|15040.2|24
1655479990000|2022-06-17 15:33:10|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|20
1655480010000|2022-06-17 15:33:30|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|38
1655480020000|2022-06-17 15:33:40|15048.9|15044.9|15053.6|15049.6|15053.6|15049.6|15048.9|15044.9|33
1655480030000|2022-06-17 15:33:50|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|22
1655480040000|2022-06-17 15:34:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|40
1655480050000|2022-06-17 15:34:10|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|9
1655480060000|2022-06-17 15:34:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|5
1655480070000|2022-06-17 15:34:30|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|20
1655480080000|2022-06-17 15:34:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|8
1655480090000|2022-06-17 15:34:50|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|17
1655480100000|2022-06-17 15:35:00|15059.8|15055.8|15064.5|15060.5|15064.5|15060.5|15059.8|15055.8|75
1655480110000|2022-06-17 15:35:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|57
1655480120000|2022-06-17 15:35:20|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|127
1655480130000|2022-06-17 15:35:30|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|52
1655480140000|2022-06-17 15:35:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|36
1655480150000|2022-06-17 15:35:50|||||||||2
1655480160000|2022-06-17 15:36:00|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|31
1655480170000|2022-06-17 15:36:10|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|67
1655480180000|2022-06-17 15:36:20|||||||||4
1655480190000|2022-06-17 15:36:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|36
1655480200000|2022-06-17 15:36:40|||||||||14
1655480210000|2022-06-17 15:36:50|||||||||37
1655480220000|2022-06-17 15:37:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|34
1655480230000|2022-06-17 15:37:10|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|12
1655480260000|2022-06-17 15:37:40|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|29
1655480270000|2022-06-17 15:37:50|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|13
1655480280000|2022-06-17 15:38:00|15073.9|15069.9|15066.1|15062.1|15073.9|15069.9|15066.1|15062.1|37
1655480290000|2022-06-17 15:38:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|52
1655480300000|2022-06-17 15:38:20|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|56
1655480310000|2022-06-17 15:38:30|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|14
1655480320000|2022-06-17 15:38:40|||||||||4
1655480340000|2022-06-17 15:39:00|||||||||19
1655480350000|2022-06-17 15:39:10|||||||||16
1655480360000|2022-06-17 15:39:20|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|23
1655480370000|2022-06-17 15:39:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15
1655480380000|2022-06-17 15:39:40|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15066.1|15062.1|34
1655480390000|2022-06-17 15:39:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|16
1655480410000|2022-06-17 15:40:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|8
1655480420000|2022-06-17 15:40:20|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|22
1655480430000|2022-06-17 15:40:30|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|10
1655480440000|2022-06-17 15:40:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|57
1655480460000|2022-06-17 15:41:00|||||||||30
1655480470000|2022-06-17 15:41:10|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|57
1655480480000|2022-06-17 15:41:20|||||||||80
1655480500000|2022-06-17 15:41:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|23
1655480510000|2022-06-17 15:41:50|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|6
1655480520000|2022-06-17 15:42:00|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|77
1655480530000|2022-06-17 15:42:10|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15059.8|15055.8|55
1655480540000|2022-06-17 15:42:20|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|12
1655480550000|2022-06-17 15:42:30|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|11
1655480560000|2022-06-17 15:42:40|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|60
1655480570000|2022-06-17 15:42:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|15
1655480580000|2022-06-17 15:43:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|33
1655480590000|2022-06-17 15:43:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|102
1655480600000|2022-06-17 15:43:20|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|60
1655480610000|2022-06-17 15:43:30|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|24
1655480620000|2022-06-17 15:43:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|17
1655480630000|2022-06-17 15:43:50|||||||||14
1655480640000|2022-06-17 15:44:00|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|3
1655480650000|2022-06-17 15:44:10|15075.4|15071.4|15062.9|15058.9|15075.4|15071.4|15062.9|15058.9|465
1655480660000|2022-06-17 15:44:20|||||||||42
1655480670000|2022-06-17 15:44:30|||||||||23
1655480680000|2022-06-17 15:44:40|||||||||10
1655480690000|2022-06-17 15:44:50|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|57
1655480700000|2022-06-17 15:45:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|27
1655480710000|2022-06-17 15:45:10|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|39
1655480720000|2022-06-17 15:45:20|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|6
1655480730000|2022-06-17 15:45:30|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|2
1655480740000|2022-06-17 15:45:40|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|3
1655480750000|2022-06-17 15:45:50|||||||||26
1655480760000|2022-06-17 15:46:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|21
1655480770000|2022-06-17 15:46:10|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|54
1655480780000|2022-06-17 15:46:20|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|26
1655480790000|2022-06-17 15:46:30|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|29
1655480800000|2022-06-17 15:46:40|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|10
1655480810000|2022-06-17 15:46:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|14
1655480820000|2022-06-17 15:47:00|||||||||3
1655480830000|2022-06-17 15:47:10|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|22
1655480840000|2022-06-17 15:47:20|||||||||16
1655480850000|2022-06-17 15:47:30|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|33
1655480860000|2022-06-17 15:47:40|15050.4|15046.4|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|32
1655480870000|2022-06-17 15:47:50|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|31
1655480880000|2022-06-17 15:48:00|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|48
1655480890000|2022-06-17 15:48:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1655480910000|2022-06-17 15:48:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15
1655480930000|2022-06-17 15:48:50|||||||||12
1655480940000|2022-06-17 15:49:00|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|85
1655480950000|2022-06-17 15:49:10|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|24
1655480960000|2022-06-17 15:49:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|12
1655480970000|2022-06-17 15:49:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|23
1655480980000|2022-06-17 15:49:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|23
1655480990000|2022-06-17 15:49:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|10
1655481000000|2022-06-17 15:50:00|||||||||8
1655481030000|2022-06-17 15:50:30|||||||||2
1655481040000|2022-06-17 15:50:40|||||||||29
1655481060000|2022-06-17 15:51:00|||||||||40
1655481070000|2022-06-17 15:51:10|||||||||37
1655481080000|2022-06-17 15:51:20|||||||||18
1655481100000|2022-06-17 15:51:40|||||||||11
1655481120000|2022-06-17 15:52:00|||||||||20
1655481130000|2022-06-17 15:52:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|43
1655481140000|2022-06-17 15:52:20|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|58
1655481160000|2022-06-17 15:52:40|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|27
1655481170000|2022-06-17 15:52:50|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|32
1655481180000|2022-06-17 15:53:00|15036.4|15032.4|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|32
1655481190000|2022-06-17 15:53:10|15037.9|15033.9|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|12
1655481200000|2022-06-17 15:53:20|||||||||3
1655481210000|2022-06-17 15:53:30|||||||||3
1655481230000|2022-06-17 15:53:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|16
1655481250000|2022-06-17 15:54:10|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|6
1655481260000|2022-06-17 15:54:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|1
1655481270000|2022-06-17 15:54:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|5
1655481280000|2022-06-17 15:54:40|||||||||47
1655481290000|2022-06-17 15:54:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|21
1655481310000|2022-06-17 15:55:10|||||||||20
1655481330000|2022-06-17 15:55:30|15039.5|15035.5|15031.7|15027.7|15039.5|15035.5|15031.7|15027.7|167
1655481340000|2022-06-17 15:55:40|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|52
1655481350000|2022-06-17 15:55:50|15033.3|15029.3|15034.8|15030.8|15037.9|15033.9|15033.3|15029.3|67
1655481360000|2022-06-17 15:56:00|||||||||7
1655481370000|2022-06-17 15:56:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15
1655481380000|2022-06-17 15:56:20|||||||||2
1655481390000|2022-06-17 15:56:30|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|26
1655481400000|2022-06-17 15:56:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|6
1655481410000|2022-06-17 15:56:50|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|3
1655481420000|2022-06-17 15:57:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|5
1655481440000|2022-06-17 15:57:20|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|21
1655481450000|2022-06-17 15:57:30|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|20
1655481460000|2022-06-17 15:57:40|||||||||15
1655481470000|2022-06-17 15:57:50|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|37
1655481480000|2022-06-17 15:58:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|26
1655481490000|2022-06-17 15:58:10|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|7
1655481500000|2022-06-17 15:58:20|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|100
1655481510000|2022-06-17 15:58:30|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|10
1655481520000|2022-06-17 15:58:40|15034.8|15030.8|15028.6|15024.6|15034.8|15030.8|15028.6|15024.6|18
1655481530000|2022-06-17 15:58:50|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|9
1655481540000|2022-06-17 15:59:00|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|6
1655481550000|2022-06-17 15:59:10|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|32
1655481560000|2022-06-17 15:59:20|15033.3|15029.3|15028.6|15024.6|15034.8|15030.8|15028.6|15024.6|47
1655481570000|2022-06-17 15:59:30|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|10
1655481580000|2022-06-17 15:59:40|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|11
1655481590000|2022-06-17 15:59:50|||||||||11
1655481600000|2022-06-17 16:00:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|21
1655481610000|2022-06-17 16:00:10|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|1
1655481630000|2022-06-17 16:00:30|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|37
1655481640000|2022-06-17 16:00:40|15039.5|15035.5|15044.2|15040.2|15044.2|15040.2|15039.5|15035.5|37
1655481650000|2022-06-17 16:00:50|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15037.9|15033.9|20
1655481660000|2022-06-17 16:01:00|15039.5|15035.5|15044.2|15040.2|15044.2|15040.2|15039.5|15035.5|31
1655481670000|2022-06-17 16:01:10|15042.6|15038.6|15039.5|15035.5|15044.2|15040.2|15037.9|15033.9|37
1655481680000|2022-06-17 16:01:20|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|8
1655481690000|2022-06-17 16:01:30|||||||||25
1655481700000|2022-06-17 16:01:40|||||||||4
1655481710000|2022-06-17 16:01:50|||||||||7
1655481720000|2022-06-17 16:02:00|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|19
1655481730000|2022-06-17 16:02:10|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|17
1655481740000|2022-06-17 16:02:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|27
1655481750000|2022-06-17 16:02:30|15036.4|15032.4|15037.9|15033.9|15041.1|15037.1|15036.4|15032.4|10
1655481760000|2022-06-17 16:02:40|15036.4|15032.4|15037.9|15033.9|15039.5|15035.5|15036.4|15032.4|4
1655481770000|2022-06-17 16:02:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|12
1655481780000|2022-06-17 16:03:00|||||||||9
1655481800000|2022-06-17 16:03:20|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|23
1655481820000|2022-06-17 16:03:40|||||||||32
1655481830000|2022-06-17 16:03:50|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|29
1655481840000|2022-06-17 16:04:00|||||||||12
1655481850000|2022-06-17 16:04:10|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|51
1655481860000|2022-06-17 16:04:20|15050.4|15046.4|15050.4|15046.4|15052|15048|15050.4|15046.4|5
1655481870000|2022-06-17 16:04:30|||||||||1
1655481880000|2022-06-17 16:04:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|12
1655481890000|2022-06-17 16:04:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|17
1655481910000|2022-06-17 16:05:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|13
1655481920000|2022-06-17 16:05:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|37
1655481930000|2022-06-17 16:05:30|||||||||65
1655481940000|2022-06-17 16:05:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15
1655481950000|2022-06-17 16:05:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|6
1655481960000|2022-06-17 16:06:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|11
1655481970000|2022-06-17 16:06:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|10
1655481980000|2022-06-17 16:06:20|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|12
1655481990000|2022-06-17 16:06:30|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|21
1655482000000|2022-06-17 16:06:40|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|60
1655482010000|2022-06-17 16:06:50|||||||||26
1655482020000|2022-06-17 16:07:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|29
1655482030000|2022-06-17 16:07:10|15050.4|15046.4|15052|15048|15053.6|15049.6|15050.4|15046.4|10
1655482040000|2022-06-17 16:07:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|2
1655482050000|2022-06-17 16:07:30|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|6
1655482060000|2022-06-17 16:07:40|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|18
1655482070000|2022-06-17 16:07:50|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|5
1655482120000|2022-06-17 16:08:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|31
1655482130000|2022-06-17 16:08:50|||||||||4
1655482140000|2022-06-17 16:09:00|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|9
1655482150000|2022-06-17 16:09:10|15059.8|15055.8|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|12
1655482160000|2022-06-17 16:09:20|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|15
1655482170000|2022-06-17 16:09:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|32
1655482180000|2022-06-17 16:09:40|||||||||2
1655482190000|2022-06-17 16:09:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|6
1655482200000|2022-06-17 16:10:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|19
1655482210000|2022-06-17 16:10:10|||||||||9
1655482240000|2022-06-17 16:10:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|19
1655482250000|2022-06-17 16:10:50|||||||||34
1655482260000|2022-06-17 16:11:00|||||||||2
1655482270000|2022-06-17 16:11:10|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|34
1655482280000|2022-06-17 16:11:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|27
1655482290000|2022-06-17 16:11:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|65
1655482300000|2022-06-17 16:11:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|10
1655482310000|2022-06-17 16:11:50|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|3
1655482320000|2022-06-17 16:12:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|14
1655482330000|2022-06-17 16:12:10|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|3
1655482340000|2022-06-17 16:12:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1655482350000|2022-06-17 16:12:30|||||||||17
1655482360000|2022-06-17 16:12:40|||||||||22
1655482370000|2022-06-17 16:12:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|136
1655482380000|2022-06-17 16:13:00|||||||||9
1655482400000|2022-06-17 16:13:20|||||||||7
1655482410000|2022-06-17 16:13:30|||||||||2
1655482420000|2022-06-17 16:13:40|||||||||1
1655482430000|2022-06-17 16:13:50|||||||||4
1655482450000|2022-06-17 16:14:10|||||||||40
1655482460000|2022-06-17 16:14:20|||||||||58
1655482470000|2022-06-17 16:14:30|||||||||10
1655482480000|2022-06-17 16:14:40|||||||||2
1655482490000|2022-06-17 16:14:50|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|54
1655482500000|2022-06-17 16:15:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|45
1655482510000|2022-06-17 16:15:10|||||||||17
1655482520000|2022-06-17 16:15:20|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|32
1655482530000|2022-06-17 16:15:30|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|47
1655482540000|2022-06-17 16:15:40|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15058.3|15054.3|72
1655482550000|2022-06-17 16:15:50|||||||||48
1655482560000|2022-06-17 16:16:00|15066.1|15062.1|15070.8|15066.8|15070.8|15066.8|15066.1|15062.1|66
1655482570000|2022-06-17 16:16:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|16
1655482580000|2022-06-17 16:16:20|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|7
1655482590000|2022-06-17 16:16:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|7
1655482600000|2022-06-17 16:16:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|23
1655482610000|2022-06-17 16:16:50|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|11
1655482620000|2022-06-17 16:17:00|||||||||15
1655482640000|2022-06-17 16:17:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|36
1655482650000|2022-06-17 16:17:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|49
1655482660000|2022-06-17 16:17:40|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|29
1655482670000|2022-06-17 16:17:50|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|17
1655482680000|2022-06-17 16:18:00|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|13
1655482690000|2022-06-17 16:18:10|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|7
1655482700000|2022-06-17 16:18:20|15070.8|15066.8|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|21
1655482720000|2022-06-17 16:18:40|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|15
1655482730000|2022-06-17 16:18:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|3
1655482750000|2022-06-17 16:19:10|||||||||1
1655482770000|2022-06-17 16:19:30|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|14
1655482790000|2022-06-17 16:19:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|59
1655482800000|2022-06-17 16:20:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|16
1655482810000|2022-06-17 16:20:10|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|9
1655482840000|2022-06-17 16:20:40|||||||||37
1655482850000|2022-06-17 16:20:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|7
1655482870000|2022-06-17 16:21:10|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|21
1655482910000|2022-06-17 16:21:50|||||||||5
1655482920000|2022-06-17 16:22:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|5
1655482930000|2022-06-17 16:22:10|||||||||1
1655482940000|2022-06-17 16:22:20|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|14
1655482960000|2022-06-17 16:22:40|||||||||1
1655482970000|2022-06-17 16:22:50|||||||||2
1655482980000|2022-06-17 16:23:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|32
1655482990000|2022-06-17 16:23:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|120
1655483000000|2022-06-17 16:23:20|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|47
1655483010000|2022-06-17 16:23:30|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|10
1655483020000|2022-06-17 16:23:40|||||||||8
1655483030000|2022-06-17 16:23:50|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|20
1655483040000|2022-06-17 16:24:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|24
1655483050000|2022-06-17 16:24:10|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|31
1655483060000|2022-06-17 16:24:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|32
1655483070000|2022-06-17 16:24:30|||||||||31
1655483080000|2022-06-17 16:24:40|||||||||15
1655483090000|2022-06-17 16:24:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|35
1655483100000|2022-06-17 16:25:00|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|15
1655483120000|2022-06-17 16:25:20|||||||||4
1655483130000|2022-06-17 16:25:30|15061.4|15057.4|15069.2|15065.2|15069.2|15065.2|15061.4|15057.4|36
1655483140000|2022-06-17 16:25:40|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|22
1655483160000|2022-06-17 16:26:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|5
1655483170000|2022-06-17 16:26:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|21
1655483180000|2022-06-17 16:26:20|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|8
1655483190000|2022-06-17 16:26:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15
1655483210000|2022-06-17 16:26:50|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|20
1655483230000|2022-06-17 16:27:10|||||||||1
1655483250000|2022-06-17 16:27:30|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|27
1655483260000|2022-06-17 16:27:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|10
1655483270000|2022-06-17 16:27:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|8
1655483280000|2022-06-17 16:28:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|13
1655483290000|2022-06-17 16:28:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|0
1655483320000|2022-06-17 16:28:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|7
1655483330000|2022-06-17 16:28:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|18
1655483340000|2022-06-17 16:29:00|15072.3|15068.3|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|84
1655483360000|2022-06-17 16:29:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|18
1655483370000|2022-06-17 16:29:30|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|54
1655483380000|2022-06-17 16:29:40|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|12
1655483390000|2022-06-17 16:29:50|||||||||3
1655483400000|2022-06-17 16:30:00|||||||||4
1655483410000|2022-06-17 16:30:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|14
1655483420000|2022-06-17 16:30:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|2
1655483430000|2022-06-17 16:30:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|19
1655483440000|2022-06-17 16:30:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|10
1655483450000|2022-06-17 16:30:50|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|35
1655483470000|2022-06-17 16:31:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|47
1655483480000|2022-06-17 16:31:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|45
1655483490000|2022-06-17 16:31:30|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|11
1655483500000|2022-06-17 16:31:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|19
1655483520000|2022-06-17 16:32:00|||||||||41
1655483530000|2022-06-17 16:32:10|||||||||4
1655483540000|2022-06-17 16:32:20|||||||||1
1655483550000|2022-06-17 16:32:30|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|50
1655483570000|2022-06-17 16:32:50|||||||||81
1655483580000|2022-06-17 16:33:00|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|38
1655483590000|2022-06-17 16:33:10|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|36
1655483600000|2022-06-17 16:33:20|||||||||1
1655483610000|2022-06-17 16:33:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|45
1655483620000|2022-06-17 16:33:40|||||||||16
1655483640000|2022-06-17 16:34:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|82
1655483680000|2022-06-17 16:34:40|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|137
1655483690000|2022-06-17 16:34:50|15058.3|15054.3|15062.9|15058.9|15062.9|15058.9|15058.3|15054.3|69
1655483700000|2022-06-17 16:35:00|15059.8|15055.8|15056.7|15052.7|15061.4|15057.4|15056.7|15052.7|19
1655483740000|2022-06-17 16:35:40|||||||||61
1655483750000|2022-06-17 16:35:50|||||||||4
1655483760000|2022-06-17 16:36:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|86
1655483770000|2022-06-17 16:36:10|||||||||14
1655483780000|2022-06-17 16:36:20|15058.3|15054.3|15062.9|15058.9|15066.1|15062.1|15058.3|15054.3|120
1655483790000|2022-06-17 16:36:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|40
1655483810000|2022-06-17 16:36:50|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|6
1655483820000|2022-06-17 16:37:00|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|22
1655483830000|2022-06-17 16:37:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|5
1655483840000|2022-06-17 16:37:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|8
1655483850000|2022-06-17 16:37:30|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|20
1655483860000|2022-06-17 16:37:40|15069.2|15065.2|15066.1|15062.1|15070.8|15066.8|15066.1|15062.1|4
1655483880000|2022-06-17 16:38:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|52
1655483910000|2022-06-17 16:38:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|53
1655483930000|2022-06-17 16:38:50|||||||||63
1655483940000|2022-06-17 16:39:00|||||||||48
1655483950000|2022-06-17 16:39:10|||||||||1
1655483960000|2022-06-17 16:39:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|39
1655483980000|2022-06-17 16:39:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|21
1655483990000|2022-06-17 16:39:50|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|26
1655484000000|2022-06-17 16:40:00|||||||||27
1655484010000|2022-06-17 16:40:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|50
1655484020000|2022-06-17 16:40:20|||||||||16
1655484030000|2022-06-17 16:40:30|||||||||2
1655484040000|2022-06-17 16:40:40|||||||||2
1655484050000|2022-06-17 16:40:50|||||||||3
1655484060000|2022-06-17 16:41:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|65
1655484070000|2022-06-17 16:41:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|43
1655484080000|2022-06-17 16:41:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|24
1655484090000|2022-06-17 16:41:30|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|27
1655484100000|2022-06-17 16:41:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|6
1655484110000|2022-06-17 16:41:50|||||||||3
1655484120000|2022-06-17 16:42:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|20
1655484130000|2022-06-17 16:42:10|||||||||3
1655484140000|2022-06-17 16:42:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|13
1655484170000|2022-06-17 16:42:50|||||||||26
1655484180000|2022-06-17 16:43:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|15
1655484190000|2022-06-17 16:43:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|3
1655484200000|2022-06-17 16:43:20|||||||||10
1655484210000|2022-06-17 16:43:30|||||||||6
1655484230000|2022-06-17 16:43:50|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|33
1655484240000|2022-06-17 16:44:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|19
1655484250000|2022-06-17 16:44:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|6
1655484270000|2022-06-17 16:44:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|16
1655484280000|2022-06-17 16:44:40|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|24
1655484290000|2022-06-17 16:44:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|33
1655484300000|2022-06-17 16:45:00|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|18
1655484310000|2022-06-17 16:45:10|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|2
1655484320000|2022-06-17 16:45:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|10
1655484360000|2022-06-17 16:46:00|||||||||2
1655484370000|2022-06-17 16:46:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|10
1655484380000|2022-06-17 16:46:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|11
1655484390000|2022-06-17 16:46:30|||||||||6
1655484410000|2022-06-17 16:46:50|||||||||11
1655484420000|2022-06-17 16:47:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|9
1655484430000|2022-06-17 16:47:10|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|42
1655484440000|2022-06-17 16:47:20|||||||||3
1655484450000|2022-06-17 16:47:30|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|27
1655484460000|2022-06-17 16:47:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|9
1655484480000|2022-06-17 16:48:00|||||||||9
1655484490000|2022-06-17 16:48:10|||||||||12
1655484500000|2022-06-17 16:48:20|||||||||1
1655484510000|2022-06-17 16:48:30|||||||||1
1655484520000|2022-06-17 16:48:40|||||||||10
1655484530000|2022-06-17 16:48:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|9
1655484540000|2022-06-17 16:49:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|104
1655484550000|2022-06-17 16:49:10|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|16
1655484560000|2022-06-17 16:49:20|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|8
1655484580000|2022-06-17 16:49:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|48
1655484590000|2022-06-17 16:49:50|||||||||5
1655484600000|2022-06-17 16:50:00|||||||||13
1655484610000|2022-06-17 16:50:10|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|49
1655484620000|2022-06-17 16:50:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|39
1655484630000|2022-06-17 16:50:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|32
1655484640000|2022-06-17 16:50:40|||||||||1
1655484650000|2022-06-17 16:50:50|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|40
1655484660000|2022-06-17 16:51:00|||||||||30
1655484670000|2022-06-17 16:51:10|||||||||1
1655484680000|2022-06-17 16:51:20|||||||||18
1655484700000|2022-06-17 16:51:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|24
1655484710000|2022-06-17 16:51:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|7
1655484720000|2022-06-17 16:52:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|21
1655484730000|2022-06-17 16:52:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|19
1655484750000|2022-06-17 16:52:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15
1655484760000|2022-06-17 16:52:40|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|16
1655484770000|2022-06-17 16:52:50|15052|15048|15052|15048|15052|15048|15050.4|15046.4|7
1655484780000|2022-06-17 16:53:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|13
1655484790000|2022-06-17 16:53:10|||||||||12
1655484800000|2022-06-17 16:53:20|||||||||14
1655484810000|2022-06-17 16:53:30|||||||||11
1655484820000|2022-06-17 16:53:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|14
1655484830000|2022-06-17 16:53:50|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|41
1655484840000|2022-06-17 16:54:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|16
1655484850000|2022-06-17 16:54:10|15052|15048|15052|15048|15052|15048|15050.4|15046.4|5
1655484860000|2022-06-17 16:54:20|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|181
1655484870000|2022-06-17 16:54:30|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|10
1655484880000|2022-06-17 16:54:40|||||||||2
1655484890000|2022-06-17 16:54:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|17
1655484900000|2022-06-17 16:55:00|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|6
1655484920000|2022-06-17 16:55:20|||||||||9
1655484930000|2022-06-17 16:55:30|||||||||2
1655484940000|2022-06-17 16:55:40|||||||||7
1655484950000|2022-06-17 16:55:50|||||||||4
1655484960000|2022-06-17 16:56:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|30
1655484970000|2022-06-17 16:56:10|||||||||3
1655484990000|2022-06-17 16:56:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|35
1655485000000|2022-06-17 16:56:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|3
1655485010000|2022-06-17 16:56:50|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|7
1655485020000|2022-06-17 16:57:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|102
1655485030000|2022-06-17 16:57:10|15053.6|15049.6|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|11
1655485040000|2022-06-17 16:57:20|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|17
1655485050000|2022-06-17 16:57:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|12
1655485060000|2022-06-17 16:57:40|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|12
1655485070000|2022-06-17 16:57:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|48
1655485080000|2022-06-17 16:58:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|21
1655485090000|2022-06-17 16:58:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|2
1655485100000|2022-06-17 16:58:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|27
1655485110000|2022-06-17 16:58:30|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|9
1655485120000|2022-06-17 16:58:40|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|5
1655485130000|2022-06-17 16:58:50|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|32
1655485150000|2022-06-17 16:59:10|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|46
1655485160000|2022-06-17 16:59:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|6
1655485180000|2022-06-17 16:59:40|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|7
1655485190000|2022-06-17 16:59:50|15041.1|15037.1|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|10
1655485200000|2022-06-17 17:00:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|0
1655485210000|2022-06-17 17:00:10|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|22
1655485220000|2022-06-17 17:00:20|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|10
1655485250000|2022-06-17 17:00:50|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|38
1655485260000|2022-06-17 17:01:00|||||||||1
1655485270000|2022-06-17 17:01:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|25
1655485290000|2022-06-17 17:01:30|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|28
1655485300000|2022-06-17 17:01:40|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|59
1655485320000|2022-06-17 17:02:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|11
1655485340000|2022-06-17 17:02:20|||||||||17
1655485350000|2022-06-17 17:02:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|35
1655485360000|2022-06-17 17:02:40|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|91
1655485370000|2022-06-17 17:02:50|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|95
1655485380000|2022-06-17 17:03:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|30
1655485390000|2022-06-17 17:03:10|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|17
1655485400000|2022-06-17 17:03:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|18
1655485420000|2022-06-17 17:03:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|36
1655485430000|2022-06-17 17:03:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|35
1655485440000|2022-06-17 17:04:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|19
1655485450000|2022-06-17 17:04:10|||||||||10
1655485460000|2022-06-17 17:04:20|||||||||4
1655485480000|2022-06-17 17:04:40|||||||||44
1655485490000|2022-06-17 17:04:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|79
1655485500000|2022-06-17 17:05:00|||||||||1
1655485520000|2022-06-17 17:05:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|46
1655485530000|2022-06-17 17:05:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|11
1655485540000|2022-06-17 17:05:40|||||||||13
1655485550000|2022-06-17 17:05:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|10
1655485560000|2022-06-17 17:06:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15052|15048|61
1655485570000|2022-06-17 17:06:10|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|35
1655485580000|2022-06-17 17:06:20|||||||||3
1655485590000|2022-06-17 17:06:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|33
1655485600000|2022-06-17 17:06:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|17
1655485620000|2022-06-17 17:07:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|71
1655485640000|2022-06-17 17:07:20|||||||||11
1655485650000|2022-06-17 17:07:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|31
1655485660000|2022-06-17 17:07:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|36
1655485680000|2022-06-17 17:08:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|57
1655485690000|2022-06-17 17:08:10|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|58
1655485700000|2022-06-17 17:08:20|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|49
1655485710000|2022-06-17 17:08:30|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|17
1655485720000|2022-06-17 17:08:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|7
1655485730000|2022-06-17 17:08:50|||||||||7
1655485740000|2022-06-17 17:09:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|12
1655485750000|2022-06-17 17:09:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|10
1655485760000|2022-06-17 17:09:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|9
1655485770000|2022-06-17 17:09:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|3
1655485780000|2022-06-17 17:09:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|10
1655485820000|2022-06-17 17:10:20|||||||||5
1655485830000|2022-06-17 17:10:30|||||||||11
1655485850000|2022-06-17 17:10:50|||||||||21
1655485860000|2022-06-17 17:11:00|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|16
1655485870000|2022-06-17 17:11:10|15059.8|15055.8|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|6
1655485880000|2022-06-17 17:11:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|7
1655485890000|2022-06-17 17:11:30|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|10
1655485900000|2022-06-17 17:11:40|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|13
1655485910000|2022-06-17 17:11:50|15058.3|15054.3|15053.6|15049.6|15058.3|15054.3|15053.6|15049.6|17
1655485920000|2022-06-17 17:12:00|||||||||8
1655485930000|2022-06-17 17:12:10|||||||||6
1655485940000|2022-06-17 17:12:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|3
1655485960000|2022-06-17 17:12:40|||||||||36
1655485970000|2022-06-17 17:12:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|4
1655485980000|2022-06-17 17:13:00|||||||||5
1655485990000|2022-06-17 17:13:10|||||||||1
1655486000000|2022-06-17 17:13:20|||||||||6
1655486010000|2022-06-17 17:13:30|||||||||2
1655486020000|2022-06-17 17:13:40|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|10
1655486030000|2022-06-17 17:13:50|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|28
1655486040000|2022-06-17 17:14:00|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|28
1655486050000|2022-06-17 17:14:10|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|7
1655486060000|2022-06-17 17:14:20|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|12
1655486080000|2022-06-17 17:14:40|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|15
1655486100000|2022-06-17 17:15:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|8
1655486110000|2022-06-17 17:15:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|16
1655486120000|2022-06-17 17:15:20|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|57
1655486140000|2022-06-17 17:15:40|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|31
1655486150000|2022-06-17 17:15:50|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|23
1655486160000|2022-06-17 17:16:00|||||||||20
1655486170000|2022-06-17 17:16:10|||||||||23
1655486180000|2022-06-17 17:16:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|14
1655486190000|2022-06-17 17:16:30|||||||||2
1655486200000|2022-06-17 17:16:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|26
1655486210000|2022-06-17 17:16:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|48
1655486220000|2022-06-17 17:17:00|15044.2|15040.2|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|21
1655486230000|2022-06-17 17:17:10|||||||||6
1655486240000|2022-06-17 17:17:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|36
1655486250000|2022-06-17 17:17:30|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|62
1655486260000|2022-06-17 17:17:40|||||||||5
1655486280000|2022-06-17 17:18:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|35
1655486300000|2022-06-17 17:18:20|||||||||12
1655486310000|2022-06-17 17:18:30|||||||||10
1655486320000|2022-06-17 17:18:40|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|29
1655486330000|2022-06-17 17:18:50|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|15
1655486340000|2022-06-17 17:19:00|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|10
1655486360000|2022-06-17 17:19:20|||||||||1
1655486390000|2022-06-17 17:19:50|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|31
1655486400000|2022-06-17 17:20:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|4
1655486410000|2022-06-17 17:20:10|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|19
1655486420000|2022-06-17 17:20:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|2
1655486430000|2022-06-17 17:20:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|6
1655486440000|2022-06-17 17:20:40|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|12
1655486460000|2022-06-17 17:21:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|24
1655486470000|2022-06-17 17:21:10|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|117
1655486480000|2022-06-17 17:21:20|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|9
1655486490000|2022-06-17 17:21:30|15031.7|15027.7|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|14
1655486500000|2022-06-17 17:21:40|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|29
1655486510000|2022-06-17 17:21:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|6
1655486520000|2022-06-17 17:22:00|||||||||13
1655486530000|2022-06-17 17:22:10|||||||||1
1655486560000|2022-06-17 17:22:40|||||||||34
1655486570000|2022-06-17 17:22:50|||||||||3
1655486580000|2022-06-17 17:23:00|||||||||3
1655486610000|2022-06-17 17:23:30|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|13
1655486620000|2022-06-17 17:23:40|||||||||2
1655486640000|2022-06-17 17:24:00|||||||||17
1655486650000|2022-06-17 17:24:10|||||||||6
1655486660000|2022-06-17 17:24:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|54
1655486700000|2022-06-17 17:25:00|||||||||16
1655486710000|2022-06-17 17:25:10|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|56
1655486720000|2022-06-17 17:25:20|15036.4|15032.4|15039.5|15035.5|15041.1|15037.1|15036.4|15032.4|9
1655486730000|2022-06-17 17:25:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|3
1655486740000|2022-06-17 17:25:40|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|5
1655486750000|2022-06-17 17:25:50|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|17
1655486760000|2022-06-17 17:26:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|21
1655486770000|2022-06-17 17:26:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|5
1655486780000|2022-06-17 17:26:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|22
1655486790000|2022-06-17 17:26:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|10
1655486800000|2022-06-17 17:26:40|||||||||22
1655486810000|2022-06-17 17:26:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|31
1655486820000|2022-06-17 17:27:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|10
1655486830000|2022-06-17 17:27:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|12
1655486840000|2022-06-17 17:27:20|15041.1|15037.1|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|9
1655486850000|2022-06-17 17:27:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|3
1655486880000|2022-06-17 17:28:00|||||||||3
1655486910000|2022-06-17 17:28:30|||||||||36
1655486950000|2022-06-17 17:29:10|||||||||3
1655486970000|2022-06-17 17:29:30|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|34
1655486980000|2022-06-17 17:29:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|32
1655486990000|2022-06-17 17:29:50|||||||||1
1655487000000|2022-06-17 17:30:00|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|5
1655487020000|2022-06-17 17:30:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|21
1655487040000|2022-06-17 17:30:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|26
1655487050000|2022-06-17 17:30:50|||||||||2
1655487060000|2022-06-17 17:31:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|21
1655487070000|2022-06-17 17:31:10|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|5
1655487090000|2022-06-17 17:31:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|24
1655487100000|2022-06-17 17:31:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|20
1655487110000|2022-06-17 17:31:50|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|5
1655487120000|2022-06-17 17:32:00|||||||||20
1655487130000|2022-06-17 17:32:10|||||||||2
1655487140000|2022-06-17 17:32:20|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|5
1655487150000|2022-06-17 17:32:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|17
1655487160000|2022-06-17 17:32:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|42
1655487170000|2022-06-17 17:32:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|8
1655487180000|2022-06-17 17:33:00|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|62
1655487190000|2022-06-17 17:33:10|||||||||10
1655487210000|2022-06-17 17:33:30|||||||||6
1655487220000|2022-06-17 17:33:40|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|10
1655487230000|2022-06-17 17:33:50|15031.7|15027.7|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|8
1655487240000|2022-06-17 17:34:00|15034.8|15030.8|15033.3|15029.3|15034.8|15030.8|15033.3|15029.3|2
1655487250000|2022-06-17 17:34:10|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1655487260000|2022-06-17 17:34:20|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|11
1655487270000|2022-06-17 17:34:30|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|3
1655487280000|2022-06-17 17:34:40|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|50
1655487300000|2022-06-17 17:35:00|||||||||3
1655487310000|2022-06-17 17:35:10|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|18
1655487320000|2022-06-17 17:35:20|15037.9|15033.9|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|21
1655487330000|2022-06-17 17:35:30|||||||||32
1655487340000|2022-06-17 17:35:40|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|75
1655487370000|2022-06-17 17:36:10|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|12
1655487390000|2022-06-17 17:36:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|32
1655487400000|2022-06-17 17:36:40|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|10
1655487420000|2022-06-17 17:37:00|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|5
1655487430000|2022-06-17 17:37:10|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|10
1655487440000|2022-06-17 17:37:20|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|19
1655487460000|2022-06-17 17:37:40|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15031.7|15027.7|31
1655487470000|2022-06-17 17:37:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|7
1655487480000|2022-06-17 17:38:00|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|5
1655487490000|2022-06-17 17:38:10|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|14
1655487500000|2022-06-17 17:38:20|||||||||7
1655487510000|2022-06-17 17:38:30|||||||||5
1655487550000|2022-06-17 17:39:10|||||||||1
1655487560000|2022-06-17 17:39:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|11
1655487570000|2022-06-17 17:39:30|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|61
1655487580000|2022-06-17 17:39:40|||||||||2
1655487600000|2022-06-17 17:40:00|||||||||4
1655487610000|2022-06-17 17:40:10|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|21
1655487620000|2022-06-17 17:40:20|||||||||7
1655487640000|2022-06-17 17:40:40|||||||||51
1655487650000|2022-06-17 17:40:50|||||||||10
1655487660000|2022-06-17 17:41:00|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|56
1655487670000|2022-06-17 17:41:10|15037.9|15033.9|15041.1|15037.1|15042.6|15038.6|15037.9|15033.9|39
1655487680000|2022-06-17 17:41:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|4
1655487700000|2022-06-17 17:41:40|||||||||10
1655487710000|2022-06-17 17:41:50|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|10
1655487720000|2022-06-17 17:42:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|0
1655487730000|2022-06-17 17:42:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|1
1655487770000|2022-06-17 17:42:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|6
1655487780000|2022-06-17 17:43:00|||||||||5
1655487800000|2022-06-17 17:43:20|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|22
1655487830000|2022-06-17 17:43:50|||||||||9
1655487850000|2022-06-17 17:44:10|||||||||1
1655487860000|2022-06-17 17:44:20|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|38
1655487900000|2022-06-17 17:45:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|6
1655487920000|2022-06-17 17:45:20|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|9
1655487930000|2022-06-17 17:45:30|15034.8|15030.8|15028.6|15024.6|15034.8|15030.8|15028.6|15024.6|53
1655487940000|2022-06-17 17:45:40|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|11
1655487950000|2022-06-17 17:45:50|||||||||4
1655487960000|2022-06-17 17:46:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|25
1655487970000|2022-06-17 17:46:10|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|3
1655487980000|2022-06-17 17:46:20|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|49
1655488000000|2022-06-17 17:46:40|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|37
1655488010000|2022-06-17 17:46:50|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|6
1655488020000|2022-06-17 17:47:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|8
1655488030000|2022-06-17 17:47:10|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|17
1655488070000|2022-06-17 17:47:50|||||||||22
1655488080000|2022-06-17 17:48:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|16
1655488090000|2022-06-17 17:48:10|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|42
1655488100000|2022-06-17 17:48:20|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|46
1655488110000|2022-06-17 17:48:30|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|11
1655488140000|2022-06-17 17:49:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|13
1655488150000|2022-06-17 17:49:10|||||||||1
1655488160000|2022-06-17 17:49:20|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|20
1655488170000|2022-06-17 17:49:30|||||||||1
1655488180000|2022-06-17 17:49:40|||||||||7
1655488190000|2022-06-17 17:49:50|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|19
1655488200000|2022-06-17 17:50:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|8
1655488220000|2022-06-17 17:50:20|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|42
1655488250000|2022-06-17 17:50:50|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|17
1655488260000|2022-06-17 17:51:00|||||||||2
1655488270000|2022-06-17 17:51:10|||||||||2
1655488300000|2022-06-17 17:51:40|||||||||1
1655488320000|2022-06-17 17:52:00|||||||||16
1655488330000|2022-06-17 17:52:10|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|8
1655488360000|2022-06-17 17:52:40|||||||||8
1655488400000|2022-06-17 17:53:20|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|59
1655488410000|2022-06-17 17:53:30|||||||||16
1655488420000|2022-06-17 17:53:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|24
1655488430000|2022-06-17 17:53:50|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|2
1655488440000|2022-06-17 17:54:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|11
1655488450000|2022-06-17 17:54:10|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|30
1655488460000|2022-06-17 17:54:20|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|57
1655488470000|2022-06-17 17:54:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15
1655488490000|2022-06-17 17:54:50|||||||||7
1655488500000|2022-06-17 17:55:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|40
1655488510000|2022-06-17 17:55:10|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|80
1655488520000|2022-06-17 17:55:20|||||||||14
1655488530000|2022-06-17 17:55:30|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|21
1655488540000|2022-06-17 17:55:40|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|20
1655488550000|2022-06-17 17:55:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|6
1655488560000|2022-06-17 17:56:00|15009.8|15005.8|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|24
1655488580000|2022-06-17 17:56:20|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|32
1655488590000|2022-06-17 17:56:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|10
1655488600000|2022-06-17 17:56:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|14
1655488610000|2022-06-17 17:56:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|4
1655488620000|2022-06-17 17:57:00|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|19
1655488630000|2022-06-17 17:57:10|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|5
1655488650000|2022-06-17 17:57:30|||||||||1
1655488660000|2022-06-17 17:57:40|||||||||1
1655488670000|2022-06-17 17:57:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|30
1655488680000|2022-06-17 17:58:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|8
1655488700000|2022-06-17 17:58:20|||||||||16
1655488710000|2022-06-17 17:58:30|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|7
1655488720000|2022-06-17 17:58:40|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|12
1655488730000|2022-06-17 17:58:50|15012.9|15008.9|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|12
1655488740000|2022-06-17 17:59:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|11
1655488750000|2022-06-17 17:59:10|||||||||17
1655488770000|2022-06-17 17:59:30|||||||||1
1655488790000|2022-06-17 17:59:50|||||||||7
1655488800000|2022-06-17 18:00:00|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|18
1655488810000|2022-06-17 18:00:10|15009.8|15005.8|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|15
1655488820000|2022-06-17 18:00:20|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|81
1655488830000|2022-06-17 18:00:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|23
1655488840000|2022-06-17 18:00:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|18
1655488850000|2022-06-17 18:00:50|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|12
1655488860000|2022-06-17 18:01:00|||||||||3
1655488870000|2022-06-17 18:01:10|||||||||20
1655488900000|2022-06-17 18:01:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|8
1655488910000|2022-06-17 18:01:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|11
1655488920000|2022-06-17 18:02:00|||||||||4
1655488930000|2022-06-17 18:02:10|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|24
1655488940000|2022-06-17 18:02:20|||||||||22
1655488950000|2022-06-17 18:02:30|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|30
1655488960000|2022-06-17 18:02:40|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|8
1655488980000|2022-06-17 18:03:00|||||||||4
1655489020000|2022-06-17 18:03:40|||||||||9
1655489040000|2022-06-17 18:04:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|9
1655489050000|2022-06-17 18:04:10|||||||||3
1655489070000|2022-06-17 18:04:30|||||||||29
1655489080000|2022-06-17 18:04:40|||||||||3
1655489090000|2022-06-17 18:04:50|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|119
1655489100000|2022-06-17 18:05:00|||||||||21
1655489110000|2022-06-17 18:05:10|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|21
1655489120000|2022-06-17 18:05:20|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|18
1655489130000|2022-06-17 18:05:30|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|0
1655489140000|2022-06-17 18:05:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|6
1655489150000|2022-06-17 18:05:50|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|71
1655489160000|2022-06-17 18:06:00|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|29
1655489170000|2022-06-17 18:06:10|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|14
1655489180000|2022-06-17 18:06:20|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|24
1655489190000|2022-06-17 18:06:30|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|46
1655489200000|2022-06-17 18:06:40|||||||||31
1655489220000|2022-06-17 18:07:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|123
1655489230000|2022-06-17 18:07:10|||||||||7
1655489260000|2022-06-17 18:07:40|||||||||3
1655489270000|2022-06-17 18:07:50|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|16
1655489280000|2022-06-17 18:08:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|47
1655489290000|2022-06-17 18:08:10|||||||||3
1655489300000|2022-06-17 18:08:20|||||||||16
1655489310000|2022-06-17 18:08:30|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|80
1655489340000|2022-06-17 18:09:00|||||||||4
1655489350000|2022-06-17 18:09:10|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|48
1655489360000|2022-06-17 18:09:20|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|3
1655489370000|2022-06-17 18:09:30|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|2
1655489390000|2022-06-17 18:09:50|||||||||6
1655489400000|2022-06-17 18:10:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|4
1655489410000|2022-06-17 18:10:10|||||||||15
1655489420000|2022-06-17 18:10:20|||||||||1
1655489430000|2022-06-17 18:10:30|||||||||5
1655489440000|2022-06-17 18:10:40|||||||||1
1655489470000|2022-06-17 18:11:10|||||||||1
1655489480000|2022-06-17 18:11:20|15025.4|15021.4|15025.4|15021.4|15027|15023|15025.4|15021.4|44
1655489490000|2022-06-17 18:11:30|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|34
1655489500000|2022-06-17 18:11:40|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|20
1655489540000|2022-06-17 18:12:20|||||||||44
1655489560000|2022-06-17 18:12:40|||||||||25
1655489580000|2022-06-17 18:13:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|101
1655489610000|2022-06-17 18:13:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|38
1655489630000|2022-06-17 18:13:50|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|39
1655489640000|2022-06-17 18:14:00|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|37
1655489660000|2022-06-17 18:14:20|||||||||44
1655489670000|2022-06-17 18:14:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|13
1655489700000|2022-06-17 18:15:00|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|12
1655489710000|2022-06-17 18:15:10|||||||||34
1655489720000|2022-06-17 18:15:20|||||||||9
1655489730000|2022-06-17 18:15:30|||||||||1
1655489740000|2022-06-17 18:15:40|||||||||11
1655489750000|2022-06-17 18:15:50|||||||||21
1655489760000|2022-06-17 18:16:00|||||||||8
1655489770000|2022-06-17 18:16:10|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|101
1655489780000|2022-06-17 18:16:20|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|16
1655489790000|2022-06-17 18:16:30|||||||||2
1655489800000|2022-06-17 18:16:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|19
1655489810000|2022-06-17 18:16:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|40
1655489830000|2022-06-17 18:17:10|||||||||6
1655489840000|2022-06-17 18:17:20|15012.9|15008.9|15008.3|15004.3|15012.9|15008.9|15006.7|15002.7|34
1655489850000|2022-06-17 18:17:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|2
1655489870000|2022-06-17 18:17:50|||||||||39
1655489880000|2022-06-17 18:18:00|||||||||3
1655489890000|2022-06-17 18:18:10|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|16
1655489900000|2022-06-17 18:18:20|||||||||8
1655489920000|2022-06-17 18:18:40|15002|14998|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|101
1655489930000|2022-06-17 18:18:50|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|4
1655489960000|2022-06-17 18:19:20|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|161
1655489970000|2022-06-17 18:19:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|27
1655489980000|2022-06-17 18:19:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|40
1655489990000|2022-06-17 18:19:50|||||||||5
1655490010000|2022-06-17 18:20:10|||||||||14
1655490020000|2022-06-17 18:20:20|||||||||10
1655490030000|2022-06-17 18:20:30|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|40
1655490050000|2022-06-17 18:20:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|25
1655490060000|2022-06-17 18:21:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|21
1655490070000|2022-06-17 18:21:10|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|7
1655490080000|2022-06-17 18:21:20|||||||||11
1655490090000|2022-06-17 18:21:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|3
1655490110000|2022-06-17 18:21:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|19
1655490120000|2022-06-17 18:22:00|||||||||7
1655490130000|2022-06-17 18:22:10|||||||||35
1655490140000|2022-06-17 18:22:20|||||||||14
1655490160000|2022-06-17 18:22:40|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|45
1655490170000|2022-06-17 18:22:50|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|19
1655490180000|2022-06-17 18:23:00|||||||||18
1655490190000|2022-06-17 18:23:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|26
1655490200000|2022-06-17 18:23:20|||||||||20
1655490220000|2022-06-17 18:23:40|||||||||3
1655490230000|2022-06-17 18:23:50|||||||||16
1655490260000|2022-06-17 18:24:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|40
1655490270000|2022-06-17 18:24:30|||||||||5
1655490280000|2022-06-17 18:24:40|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|17
1655490290000|2022-06-17 18:24:50|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|1
1655490300000|2022-06-17 18:25:00|||||||||3
1655490320000|2022-06-17 18:25:20|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|17
1655490330000|2022-06-17 18:25:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|12
1655490340000|2022-06-17 18:25:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|9
1655490360000|2022-06-17 18:26:00|||||||||1
1655490370000|2022-06-17 18:26:10|||||||||5
1655490380000|2022-06-17 18:26:20|||||||||3
1655490400000|2022-06-17 18:26:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|12
1655490420000|2022-06-17 18:27:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|25
1655490450000|2022-06-17 18:27:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|9
1655490460000|2022-06-17 18:27:40|||||||||1
1655490480000|2022-06-17 18:28:00|||||||||1
1655490510000|2022-06-17 18:28:30|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|57
1655490520000|2022-06-17 18:28:40|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|10
1655490530000|2022-06-17 18:28:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|5
1655490540000|2022-06-17 18:29:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|36
1655490550000|2022-06-17 18:29:10|||||||||3
1655490560000|2022-06-17 18:29:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|23
1655490570000|2022-06-17 18:29:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|3
1655490580000|2022-06-17 18:29:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|8
1655490590000|2022-06-17 18:29:50|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|19
1655490600000|2022-06-17 18:30:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|13
1655490610000|2022-06-17 18:30:10|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|57
1655490620000|2022-06-17 18:30:20|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|15
1655490630000|2022-06-17 18:30:30|||||||||7
1655490640000|2022-06-17 18:30:40|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|13
1655490650000|2022-06-17 18:30:50|||||||||1
1655490660000|2022-06-17 18:31:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|28
1655490670000|2022-06-17 18:31:10|||||||||3
1655490690000|2022-06-17 18:31:30|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|50
1655490700000|2022-06-17 18:31:40|14994.2|14990.2|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|27
1655490710000|2022-06-17 18:31:50|14991.1|14987.1|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|20
1655490720000|2022-06-17 18:32:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|56
1655490730000|2022-06-17 18:32:10|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|25
1655490740000|2022-06-17 18:32:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|42
1655490760000|2022-06-17 18:32:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|33
1655490770000|2022-06-17 18:32:50|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|51
1655490780000|2022-06-17 18:33:00|||||||||29
1655490800000|2022-06-17 18:33:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|33
1655490810000|2022-06-17 18:33:30|||||||||22
1655490820000|2022-06-17 18:33:40|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|41
1655490830000|2022-06-17 18:33:50|14992.6|14988.6|14989.5|14985.5|14992.6|14988.6|14989.5|14985.5|13
1655490840000|2022-06-17 18:34:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|7
1655490850000|2022-06-17 18:34:10|||||||||14
1655490860000|2022-06-17 18:34:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|8
1655490870000|2022-06-17 18:34:30|||||||||12
1655490890000|2022-06-17 18:34:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|22
1655490900000|2022-06-17 18:35:00|||||||||11
1655490910000|2022-06-17 18:35:10|||||||||5
1655490920000|2022-06-17 18:35:20|||||||||1
1655490940000|2022-06-17 18:35:40|||||||||18
1655490960000|2022-06-17 18:36:00|||||||||26
1655490970000|2022-06-17 18:36:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|4
1655490980000|2022-06-17 18:36:20|||||||||2
1655491000000|2022-06-17 18:36:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|42
1655491010000|2022-06-17 18:36:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|8
1655491020000|2022-06-17 18:37:00|||||||||26
1655491060000|2022-06-17 18:37:40|||||||||5
1655491080000|2022-06-17 18:38:00|||||||||2
1655491090000|2022-06-17 18:38:10|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|25
1655491110000|2022-06-17 18:38:30|||||||||56
1655491140000|2022-06-17 18:39:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|53
1655491160000|2022-06-17 18:39:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|18
1655491170000|2022-06-17 18:39:30|||||||||25
1655491180000|2022-06-17 18:39:40|||||||||80
1655491190000|2022-06-17 18:39:50|||||||||1
1655491200000|2022-06-17 18:40:00|||||||||5
1655491220000|2022-06-17 18:40:20|||||||||12
1655491230000|2022-06-17 18:40:30|||||||||6
1655491240000|2022-06-17 18:40:40|||||||||14
1655491250000|2022-06-17 18:40:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|6
1655491260000|2022-06-17 18:41:00|||||||||3
1655491270000|2022-06-17 18:41:10|||||||||16
1655491280000|2022-06-17 18:41:20|||||||||1
1655491300000|2022-06-17 18:41:40|||||||||9
1655491320000|2022-06-17 18:42:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|46
1655491330000|2022-06-17 18:42:10|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|19
1655491340000|2022-06-17 18:42:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|52
1655491350000|2022-06-17 18:42:30|||||||||3
1655491360000|2022-06-17 18:42:40|||||||||12
1655491370000|2022-06-17 18:42:50|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|15
1655491380000|2022-06-17 18:43:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|37
1655491390000|2022-06-17 18:43:10|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|45
1655491400000|2022-06-17 18:43:20|||||||||3
1655491430000|2022-06-17 18:43:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|7
1655491440000|2022-06-17 18:44:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|25
1655491450000|2022-06-17 18:44:10|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|6
1655491460000|2022-06-17 18:44:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|16
1655491470000|2022-06-17 18:44:30|||||||||7
1655491500000|2022-06-17 18:45:00|||||||||28
1655491540000|2022-06-17 18:45:40|||||||||16
1655491550000|2022-06-17 18:45:50|||||||||4
1655491560000|2022-06-17 18:46:00|||||||||21
1655491570000|2022-06-17 18:46:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|61
1655491580000|2022-06-17 18:46:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|18
1655491600000|2022-06-17 18:46:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|5
1655491610000|2022-06-17 18:46:50|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|9
1655491640000|2022-06-17 18:47:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|39
1655491650000|2022-06-17 18:47:30|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|36
1655491660000|2022-06-17 18:47:40|||||||||3
1655491670000|2022-06-17 18:47:50|||||||||3
1655491690000|2022-06-17 18:48:10|||||||||5
1655491710000|2022-06-17 18:48:30|||||||||18
1655491720000|2022-06-17 18:48:40|||||||||15
1655491750000|2022-06-17 18:49:10|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|14
1655491760000|2022-06-17 18:49:20|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|5
1655491800000|2022-06-17 18:50:00|||||||||1
1655491810000|2022-06-17 18:50:10|||||||||1
1655491820000|2022-06-17 18:50:20|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|19
1655491830000|2022-06-17 18:50:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1655491840000|2022-06-17 18:50:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|33
1655491850000|2022-06-17 18:50:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|6
1655491870000|2022-06-17 18:51:10|||||||||16
1655491880000|2022-06-17 18:51:20|||||||||2
1655491890000|2022-06-17 18:51:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|8
1655491900000|2022-06-17 18:51:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|13
1655491910000|2022-06-17 18:51:50|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|9
1655491920000|2022-06-17 18:52:00|||||||||6
1655491930000|2022-06-17 18:52:10|||||||||3
1655491940000|2022-06-17 18:52:20|||||||||31
1655491950000|2022-06-17 18:52:30|||||||||31
1655491960000|2022-06-17 18:52:40|||||||||22
1655491980000|2022-06-17 18:53:00|||||||||39
1655491990000|2022-06-17 18:53:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|112
1655492000000|2022-06-17 18:53:20|||||||||20
1655492020000|2022-06-17 18:53:40|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|14
1655492030000|2022-06-17 18:53:50|||||||||2
1655492050000|2022-06-17 18:54:10|||||||||2
1655492070000|2022-06-17 18:54:30|||||||||48
1655492080000|2022-06-17 18:54:40|||||||||6
1655492100000|2022-06-17 18:55:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|64
1655492110000|2022-06-17 18:55:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|57
1655492120000|2022-06-17 18:55:20|||||||||10
1655492130000|2022-06-17 18:55:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|26
1655492140000|2022-06-17 18:55:40|||||||||23
1655492170000|2022-06-17 18:56:10|||||||||4
1655492180000|2022-06-17 18:56:20|||||||||8
1655492190000|2022-06-17 18:56:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|54
1655492200000|2022-06-17 18:56:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|33
1655492210000|2022-06-17 18:56:50|||||||||85
1655492220000|2022-06-17 18:57:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|63
1655492230000|2022-06-17 18:57:10|||||||||44
1655492240000|2022-06-17 18:57:20|||||||||27
1655492250000|2022-06-17 18:57:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|3
1655492260000|2022-06-17 18:57:40|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|25
1655492270000|2022-06-17 18:57:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|6
1655492280000|2022-06-17 18:58:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|37
1655492290000|2022-06-17 18:58:10|||||||||13
1655492300000|2022-06-17 18:58:20|||||||||15
1655492320000|2022-06-17 18:58:40|||||||||32
1655492330000|2022-06-17 18:58:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|66
1655492340000|2022-06-17 18:59:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|52
1655492350000|2022-06-17 18:59:10|||||||||5
1655492360000|2022-06-17 18:59:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|118
1655492370000|2022-06-17 18:59:30|||||||||165
1655492380000|2022-06-17 18:59:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|158
1655492390000|2022-06-17 18:59:50|||||||||224
1655492400000|2022-06-17 19:00:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|68
1655492410000|2022-06-17 19:00:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|23
1655492420000|2022-06-17 19:00:20|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|194
1655492430000|2022-06-17 19:00:30|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|31
1655492440000|2022-06-17 19:00:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|23
1655492450000|2022-06-17 19:00:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|27
1655492460000|2022-06-17 19:01:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|26
1655492480000|2022-06-17 19:01:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|48
1655492490000|2022-06-17 19:01:30|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14961.4|14957.4|85
1655492500000|2022-06-17 19:01:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|25
1655492510000|2022-06-17 19:01:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|10
1655492520000|2022-06-17 19:02:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|39
1655492530000|2022-06-17 19:02:10|||||||||3
1655492600000|2022-06-17 19:03:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|221
1655492610000|2022-06-17 19:03:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|12
1655492630000|2022-06-17 19:03:50|||||||||19
1655492650000|2022-06-17 19:04:10|||||||||9
1655492670000|2022-06-17 19:04:30|||||||||20
1655492700000|2022-06-17 19:05:00|||||||||26
1655492710000|2022-06-17 19:05:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|28
1655492720000|2022-06-17 19:05:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|5
1655492740000|2022-06-17 19:05:40|||||||||1
1655492750000|2022-06-17 19:05:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|14
1655492760000|2022-06-17 19:06:00|||||||||1
1655492780000|2022-06-17 19:06:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|31
1655492800000|2022-06-17 19:06:40|||||||||13
1655492810000|2022-06-17 19:06:50|||||||||1
1655492840000|2022-06-17 19:07:20|||||||||1
1655492890000|2022-06-17 19:08:10|||||||||21
1655492910000|2022-06-17 19:08:30|||||||||2
1655492930000|2022-06-17 19:08:50|||||||||5
1655492940000|2022-06-17 19:09:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|52
1655492950000|2022-06-17 19:09:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|34
1655492960000|2022-06-17 19:09:20|||||||||10
1655492980000|2022-06-17 19:09:40|||||||||20
1655492990000|2022-06-17 19:09:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|16
1655493000000|2022-06-17 19:10:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|21
1655493010000|2022-06-17 19:10:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|20
1655493020000|2022-06-17 19:10:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|17
1655493030000|2022-06-17 19:10:30|||||||||4
1655493040000|2022-06-17 19:10:40|||||||||1
1655493050000|2022-06-17 19:10:50|||||||||2
1655493060000|2022-06-17 19:11:00|||||||||1
1655493070000|2022-06-17 19:11:10|||||||||11
1655493080000|2022-06-17 19:11:20|||||||||4
1655493110000|2022-06-17 19:11:50|||||||||2
1655493130000|2022-06-17 19:12:10|||||||||1
1655493140000|2022-06-17 19:12:20|||||||||38
1655493150000|2022-06-17 19:12:30|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|47
1655493160000|2022-06-17 19:12:40|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|33
1655493170000|2022-06-17 19:12:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1655493180000|2022-06-17 19:13:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1655493200000|2022-06-17 19:13:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|8
1655493210000|2022-06-17 19:13:30|14950.4|14946.4|14947.3|14943.3|14952|14948|14947.3|14943.3|21
1655493220000|2022-06-17 19:13:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|16
1655493230000|2022-06-17 19:13:50|||||||||1
1655493240000|2022-06-17 19:14:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|11
1655493250000|2022-06-17 19:14:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|14
1655493280000|2022-06-17 19:14:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|13
1655493290000|2022-06-17 19:14:50|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|21
1655493300000|2022-06-17 19:15:00|||||||||16
1655493330000|2022-06-17 19:15:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|27
1655493340000|2022-06-17 19:15:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|9
1655493350000|2022-06-17 19:15:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655493360000|2022-06-17 19:16:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|16
1655493370000|2022-06-17 19:16:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|73
1655493380000|2022-06-17 19:16:20|||||||||14
1655493390000|2022-06-17 19:16:30|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|80
1655493400000|2022-06-17 19:16:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|17
1655493410000|2022-06-17 19:16:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|18
1655493420000|2022-06-17 19:17:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1655493450000|2022-06-17 19:17:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14
1655493460000|2022-06-17 19:17:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14
1655493480000|2022-06-17 19:18:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|8
1655493500000|2022-06-17 19:18:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|21
1655493510000|2022-06-17 19:18:30|||||||||2
1655493520000|2022-06-17 19:18:40|||||||||5
1655493540000|2022-06-17 19:19:00|||||||||2
1655493570000|2022-06-17 19:19:30|||||||||22
1655493600000|2022-06-17 19:20:00|||||||||2
1655493610000|2022-06-17 19:20:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|46
1655493620000|2022-06-17 19:20:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|15
1655493630000|2022-06-17 19:20:30|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1655493640000|2022-06-17 19:20:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1655493660000|2022-06-17 19:21:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|10
1655493670000|2022-06-17 19:21:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|20
1655493680000|2022-06-17 19:21:20|||||||||22
1655493690000|2022-06-17 19:21:30|||||||||10
1655493700000|2022-06-17 19:21:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|6
1655493710000|2022-06-17 19:21:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14
1655493750000|2022-06-17 19:22:30|||||||||2
1655493760000|2022-06-17 19:22:40|||||||||4
1655493800000|2022-06-17 19:23:20|||||||||38
1655493830000|2022-06-17 19:23:50|||||||||62
1655493840000|2022-06-17 19:24:00|||||||||10
1655493860000|2022-06-17 19:24:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|10
1655493880000|2022-06-17 19:24:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|28
1655493890000|2022-06-17 19:24:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1655493900000|2022-06-17 19:25:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|9
1655493930000|2022-06-17 19:25:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|26
1655493940000|2022-06-17 19:25:40|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|23
1655493950000|2022-06-17 19:25:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1655493970000|2022-06-17 19:26:10|||||||||29
1655493980000|2022-06-17 19:26:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|15
1655494000000|2022-06-17 19:26:40|||||||||17
1655494010000|2022-06-17 19:26:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|8
1655494020000|2022-06-17 19:27:00|||||||||4
1655494040000|2022-06-17 19:27:20|||||||||22
1655494050000|2022-06-17 19:27:30|||||||||3
1655494060000|2022-06-17 19:27:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|23
1655494070000|2022-06-17 19:27:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|11
1655494080000|2022-06-17 19:28:00|||||||||5
1655494110000|2022-06-17 19:28:30|||||||||3
1655494120000|2022-06-17 19:28:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|19
1655494140000|2022-06-17 19:29:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|8
1655494170000|2022-06-17 19:29:30|||||||||3
1655494180000|2022-06-17 19:29:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|17
1655494190000|2022-06-17 19:29:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1655494200000|2022-06-17 19:30:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|59
1655494210000|2022-06-17 19:30:10|||||||||16
1655494220000|2022-06-17 19:30:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|11
1655494230000|2022-06-17 19:30:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|6
1655494240000|2022-06-17 19:30:40|14947.3|14943.3|14952|14948|14952|14948|14947.3|14943.3|20
1655494250000|2022-06-17 19:30:50|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|26
1655494270000|2022-06-17 19:31:10|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|24
1655494280000|2022-06-17 19:31:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|8
1655494290000|2022-06-17 19:31:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|33
1655494300000|2022-06-17 19:31:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|49
1655494320000|2022-06-17 19:32:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|8
1655494340000|2022-06-17 19:32:20|||||||||10
1655494350000|2022-06-17 19:32:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1655494370000|2022-06-17 19:32:50|||||||||1
1655494380000|2022-06-17 19:33:00|||||||||6
1655494390000|2022-06-17 19:33:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|43
1655494400000|2022-06-17 19:33:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|9
1655494410000|2022-06-17 19:33:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655494430000|2022-06-17 19:33:50|||||||||16
1655494440000|2022-06-17 19:34:00|||||||||4
1655494450000|2022-06-17 19:34:10|||||||||71
1655494460000|2022-06-17 19:34:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|53
1655494470000|2022-06-17 19:34:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|22
1655494490000|2022-06-17 19:34:50|||||||||16
1655494500000|2022-06-17 19:35:00|||||||||13
1655494510000|2022-06-17 19:35:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|17
1655494520000|2022-06-17 19:35:20|||||||||22
1655494530000|2022-06-17 19:35:30|||||||||2
1655494540000|2022-06-17 19:35:40|||||||||21
1655494550000|2022-06-17 19:35:50|||||||||6
1655494560000|2022-06-17 19:36:00|||||||||8
1655494570000|2022-06-17 19:36:10|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|69
1655494580000|2022-06-17 19:36:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|10
1655494600000|2022-06-17 19:36:40|||||||||2
1655494610000|2022-06-17 19:36:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|22
1655494620000|2022-06-17 19:37:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|37
1655494660000|2022-06-17 19:37:40|||||||||25
1655494670000|2022-06-17 19:37:50|||||||||27
1655494680000|2022-06-17 19:38:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|43
1655494690000|2022-06-17 19:38:10|||||||||9
1655494700000|2022-06-17 19:38:20|||||||||10
1655494720000|2022-06-17 19:38:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|28
1655494730000|2022-06-17 19:38:50|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|25
1655494740000|2022-06-17 19:39:00|||||||||2
1655494750000|2022-06-17 19:39:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|26
1655494760000|2022-06-17 19:39:20|||||||||2
1655494780000|2022-06-17 19:39:40|||||||||14
1655494800000|2022-06-17 19:40:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|31
1655494810000|2022-06-17 19:40:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|18
1655494820000|2022-06-17 19:40:20|||||||||2
1655494850000|2022-06-17 19:40:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|21
1655494900000|2022-06-17 19:41:40|||||||||10
1655494910000|2022-06-17 19:41:50|||||||||2
1655494930000|2022-06-17 19:42:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|24
1655494960000|2022-06-17 19:42:40|||||||||50
1655494970000|2022-06-17 19:42:50|||||||||4
1655494980000|2022-06-17 19:43:00|||||||||9
1655494990000|2022-06-17 19:43:10|||||||||3
1655495000000|2022-06-17 19:43:20|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|53
1655495010000|2022-06-17 19:43:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|17
1655495020000|2022-06-17 19:43:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|16
1655495030000|2022-06-17 19:43:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|29
1655495040000|2022-06-17 19:44:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|8
1655495050000|2022-06-17 19:44:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|16
1655495070000|2022-06-17 19:44:30|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|14
1655495080000|2022-06-17 19:44:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|5
1655495100000|2022-06-17 19:45:00|||||||||1
1655495110000|2022-06-17 19:45:10|||||||||4
1655495130000|2022-06-17 19:45:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|25
1655495140000|2022-06-17 19:45:40|||||||||2
1655495160000|2022-06-17 19:46:00|||||||||4
1655495170000|2022-06-17 19:46:10|||||||||5
1655495180000|2022-06-17 19:46:20|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|12
1655495190000|2022-06-17 19:46:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655495200000|2022-06-17 19:46:40|||||||||12
1655495230000|2022-06-17 19:47:10|||||||||4
1655495240000|2022-06-17 19:47:20|||||||||16
1655495250000|2022-06-17 19:47:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|13
1655495260000|2022-06-17 19:47:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|7
1655495280000|2022-06-17 19:48:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|3
1655495290000|2022-06-17 19:48:10|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|24
1655495300000|2022-06-17 19:48:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1655495310000|2022-06-17 19:48:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|7
1655495320000|2022-06-17 19:48:40|||||||||7
1655495330000|2022-06-17 19:48:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|13
1655495350000|2022-06-17 19:49:10|||||||||6
1655495370000|2022-06-17 19:49:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|5
1655495380000|2022-06-17 19:49:40|||||||||1
1655495470000|2022-06-17 19:51:10|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|294
1655495480000|2022-06-17 19:51:20|14983.3|14979.3|14978.6|14974.6|14983.3|14979.3|14978.6|14974.6|10
1655495490000|2022-06-17 19:51:30|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|3
1655495500000|2022-06-17 19:51:40|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|46
1655495520000|2022-06-17 19:52:00|||||||||1
1655495530000|2022-06-17 19:52:10|||||||||3
1655495540000|2022-06-17 19:52:20|||||||||9
1655495550000|2022-06-17 19:52:30|||||||||7
1655495570000|2022-06-17 19:52:50|||||||||21
1655495580000|2022-06-17 19:53:00|||||||||4
1655495590000|2022-06-17 19:53:10|||||||||1
1655495600000|2022-06-17 19:53:20|||||||||1
1655495610000|2022-06-17 19:53:30|||||||||10
1655495630000|2022-06-17 19:53:50|||||||||3
1655495640000|2022-06-17 19:54:00|||||||||1
1655495650000|2022-06-17 19:54:10|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|49
1655495660000|2022-06-17 19:54:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|3
1655495670000|2022-06-17 19:54:30|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|6
1655495680000|2022-06-17 19:54:40|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|8
1655495740000|2022-06-17 19:55:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|76
1655495750000|2022-06-17 19:55:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|43
1655495760000|2022-06-17 19:56:00|||||||||32
1655495780000|2022-06-17 19:56:20|||||||||7
1655495790000|2022-06-17 19:56:30|||||||||19
1655495810000|2022-06-17 19:56:50|||||||||9
1655495820000|2022-06-17 19:57:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|21
1655495830000|2022-06-17 19:57:10|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|52
1655495840000|2022-06-17 19:57:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|17
1655495850000|2022-06-17 19:57:30|||||||||12
1655495860000|2022-06-17 19:57:40|||||||||12
1655495870000|2022-06-17 19:57:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|22
1655495880000|2022-06-17 19:58:00|||||||||20
1655495890000|2022-06-17 19:58:10|||||||||39
1655495900000|2022-06-17 19:58:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|31
1655495910000|2022-06-17 19:58:30|||||||||15
1655495920000|2022-06-17 19:58:40|||||||||13
1655495930000|2022-06-17 19:58:50|||||||||22
1655495940000|2022-06-17 19:59:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|32
1655495950000|2022-06-17 19:59:10|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|78
1655495960000|2022-06-17 19:59:20|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|130
1655495970000|2022-06-17 19:59:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|77
1655495980000|2022-06-17 19:59:40|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|119
1655495990000|2022-06-17 19:59:50|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|282
1655496000000|2022-06-17 20:00:00|14997.3|14993.3|14981.7|14977.7|14997.3|14993.3|14981.7|14977.7|109
1655496010000|2022-06-17 20:00:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|53
1655496020000|2022-06-17 20:00:20|14984.8|14980.8|14975.4|14971.4|14984.8|14980.8|14975.4|14971.4|123
1655496030000|2022-06-17 20:00:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|61
1655496040000|2022-06-17 20:00:40|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|58
1655496050000|2022-06-17 20:00:50|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|105
1655496060000|2022-06-17 20:01:00|||||||||68
1655496070000|2022-06-17 20:01:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|16
1655496080000|2022-06-17 20:01:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|25
1655496090000|2022-06-17 20:01:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|2
1655496100000|2022-06-17 20:01:40|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|118
1655496110000|2022-06-17 20:01:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|11
1655496120000|2022-06-17 20:02:00|14977|14973|14977|14973|14977|14973|14972.3|14968.3|72
1655496130000|2022-06-17 20:02:10|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|27
1655496140000|2022-06-17 20:02:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|25
1655496150000|2022-06-17 20:02:30|||||||||2
1655496160000|2022-06-17 20:02:40|||||||||1
1655496170000|2022-06-17 20:02:50|14977|14973|14977|14973|14977|14973|14977|14973|10
1655496180000|2022-06-17 20:03:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|20
1655496190000|2022-06-17 20:03:10|||||||||1
1655496200000|2022-06-17 20:03:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|13
1655496210000|2022-06-17 20:03:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|18
1655496220000|2022-06-17 20:03:40|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|7
1655496230000|2022-06-17 20:03:50|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|18
1655496240000|2022-06-17 20:04:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|54
1655496250000|2022-06-17 20:04:10|||||||||1
1655496260000|2022-06-17 20:04:20|||||||||2
1655496280000|2022-06-17 20:04:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|21
1655496300000|2022-06-17 20:05:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|17
1655496310000|2022-06-17 20:05:10|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|17
1655496320000|2022-06-17 20:05:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|5
1655496330000|2022-06-17 20:05:30|||||||||10
1655496340000|2022-06-17 20:05:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|5
1655496370000|2022-06-17 20:06:10|||||||||5
1655496380000|2022-06-17 20:06:20|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|2
1655496440000|2022-06-17 20:07:20|||||||||9
1655496450000|2022-06-17 20:07:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|5
1655496470000|2022-06-17 20:07:50|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|44
1655496490000|2022-06-17 20:08:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|17
1655496510000|2022-06-17 20:08:30|14977|14973|14977|14973|14977|14973|14977|14973|5
1655496520000|2022-06-17 20:08:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655496530000|2022-06-17 20:08:50|14977|14973|14977|14973|14977|14973|14977|14973|5
1655496540000|2022-06-17 20:09:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655496550000|2022-06-17 20:09:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|59
1655496560000|2022-06-17 20:09:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|48
1655496580000|2022-06-17 20:09:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|11
1655496600000|2022-06-17 20:10:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|21
1655496610000|2022-06-17 20:10:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|13
1655496630000|2022-06-17 20:10:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|3
1655496640000|2022-06-17 20:10:40|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|5
1655496660000|2022-06-17 20:11:00|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|4
1655496670000|2022-06-17 20:11:10|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|9
1655496680000|2022-06-17 20:11:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655496690000|2022-06-17 20:11:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|10
1655496720000|2022-06-17 20:12:00|||||||||35
1655496730000|2022-06-17 20:12:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|40
1655496740000|2022-06-17 20:12:20|||||||||5
1655496750000|2022-06-17 20:12:30|||||||||16
1655496770000|2022-06-17 20:12:50|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|12
1655496780000|2022-06-17 20:13:00|14987.9|14983.9|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|8
1655496790000|2022-06-17 20:13:10|||||||||15
1655496800000|2022-06-17 20:13:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|7
1655496810000|2022-06-17 20:13:30|||||||||12
1655496840000|2022-06-17 20:14:00|||||||||18
1655496850000|2022-06-17 20:14:10|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|14
1655496860000|2022-06-17 20:14:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|18
1655496870000|2022-06-17 20:14:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|22
1655496880000|2022-06-17 20:14:40|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|26
1655496890000|2022-06-17 20:14:50|||||||||1
1655496940000|2022-06-17 20:15:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|17
1655496950000|2022-06-17 20:15:50|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|25
1655496970000|2022-06-17 20:16:10|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|6
1655497020000|2022-06-17 20:17:00|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|35
1655497030000|2022-06-17 20:17:10|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|6
1655497040000|2022-06-17 20:17:20|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655497050000|2022-06-17 20:17:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|16
1655497060000|2022-06-17 20:17:40|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14
1655497070000|2022-06-17 20:17:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655497080000|2022-06-17 20:18:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|6
1655497110000|2022-06-17 20:18:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|49
1655497120000|2022-06-17 20:18:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|48
1655497130000|2022-06-17 20:18:50|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|17
1655497140000|2022-06-17 20:19:00|14984.8|14980.8|14981.7|14977.7|14986.4|14982.4|14981.7|14977.7|44
1655497150000|2022-06-17 20:19:10|||||||||21
1655497170000|2022-06-17 20:19:30|||||||||38
1655497180000|2022-06-17 20:19:40|||||||||3
1655497200000|2022-06-17 20:20:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|13
1655497210000|2022-06-17 20:20:10|||||||||19
1655497220000|2022-06-17 20:20:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|37
1655497230000|2022-06-17 20:20:30|||||||||10
1655497240000|2022-06-17 20:20:40|||||||||13
1655497260000|2022-06-17 20:21:00|||||||||13
1655497270000|2022-06-17 20:21:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|80
1655497280000|2022-06-17 20:21:20|||||||||1
1655497290000|2022-06-17 20:21:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|60
1655497300000|2022-06-17 20:21:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|4
1655497310000|2022-06-17 20:21:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|8
1655497320000|2022-06-17 20:22:00|||||||||22
1655497350000|2022-06-17 20:22:30|||||||||37
1655497360000|2022-06-17 20:22:40|||||||||30
1655497370000|2022-06-17 20:22:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|37
1655497380000|2022-06-17 20:23:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|52
1655497400000|2022-06-17 20:23:20|||||||||2
1655497420000|2022-06-17 20:23:40|||||||||2
1655497430000|2022-06-17 20:23:50|||||||||15
1655497440000|2022-06-17 20:24:00|||||||||16
1655497450000|2022-06-17 20:24:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14
1655497460000|2022-06-17 20:24:20|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|27
1655497470000|2022-06-17 20:24:30|||||||||3
1655497490000|2022-06-17 20:24:50|14984.8|14980.8|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|13
1655497510000|2022-06-17 20:25:10|14983.3|14979.3|14984.8|14980.8|14986.4|14982.4|14981.7|14977.7|42
1655497520000|2022-06-17 20:25:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|11
1655497530000|2022-06-17 20:25:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|19
1655497550000|2022-06-17 20:25:50|||||||||7
1655497570000|2022-06-17 20:26:10|||||||||8
1655497580000|2022-06-17 20:26:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|15
1655497590000|2022-06-17 20:26:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|10
1655497600000|2022-06-17 20:26:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655497610000|2022-06-17 20:26:50|||||||||4
1655497620000|2022-06-17 20:27:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|2
1655497630000|2022-06-17 20:27:10|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|9
1655497640000|2022-06-17 20:27:20|||||||||4
1655497670000|2022-06-17 20:27:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|12
1655497680000|2022-06-17 20:28:00|14986.4|14982.4|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|58
1655497690000|2022-06-17 20:28:10|||||||||3
1655497700000|2022-06-17 20:28:20|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|12
1655497710000|2022-06-17 20:28:30|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|40
1655497720000|2022-06-17 20:28:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|1
1655497730000|2022-06-17 20:28:50|||||||||10
1655497740000|2022-06-17 20:29:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|33
1655497780000|2022-06-17 20:29:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|9
1655497790000|2022-06-17 20:29:50|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|25
1655497840000|2022-06-17 20:30:40|||||||||47
1655497850000|2022-06-17 20:30:50|||||||||6
1655497880000|2022-06-17 20:31:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|38
1655497920000|2022-06-17 20:32:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|8
1655497950000|2022-06-17 20:32:30|||||||||5
1655497980000|2022-06-17 20:33:00|||||||||36
1655497990000|2022-06-17 20:33:10|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|19
1655498000000|2022-06-17 20:33:20|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|10
1655498010000|2022-06-17 20:33:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|26
1655498020000|2022-06-17 20:33:40|||||||||4
1655498030000|2022-06-17 20:33:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655498050000|2022-06-17 20:34:10|||||||||7
1655498100000|2022-06-17 20:35:00|||||||||4
1655498120000|2022-06-17 20:35:20|14986.4|14982.4|14981.7|14977.7|14986.4|14982.4|14981.7|14977.7|82
1655498130000|2022-06-17 20:35:30|14986.4|14982.4|14981.7|14977.7|14986.4|14982.4|14981.7|14977.7|11
1655498140000|2022-06-17 20:35:40|||||||||1
1655498160000|2022-06-17 20:36:00|||||||||8
1655498170000|2022-06-17 20:36:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|6
1655498180000|2022-06-17 20:36:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|21
1655498190000|2022-06-17 20:36:30|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|8
1655498220000|2022-06-17 20:37:00|||||||||5
1655498270000|2022-06-17 20:37:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|3
1655498280000|2022-06-17 20:38:00|||||||||1
1655498300000|2022-06-17 20:38:20|14980.1|14976.1|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|66
1655498310000|2022-06-17 20:38:30|||||||||2
1655498320000|2022-06-17 20:38:40|14977|14973|14977|14973|14977|14973|14977|14973|6
1655498330000|2022-06-17 20:38:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655498340000|2022-06-17 20:39:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655498350000|2022-06-17 20:39:10|14977|14973|14977|14973|14977|14973|14977|14973|1
1655498370000|2022-06-17 20:39:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655498400000|2022-06-17 20:40:00|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|12
1655498410000|2022-06-17 20:40:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655498420000|2022-06-17 20:40:20|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|14
1655498450000|2022-06-17 20:40:50|||||||||5
1655498460000|2022-06-17 20:41:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|27
1655498470000|2022-06-17 20:41:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|5
1655498500000|2022-06-17 20:41:40|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|9
1655498510000|2022-06-17 20:41:50|14977|14973|14977|14973|14977|14973|14977|14973|2
1655498560000|2022-06-17 20:42:40|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|3
1655498590000|2022-06-17 20:43:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1655498630000|2022-06-17 20:43:50|||||||||2
1655498650000|2022-06-17 20:44:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|7
1655498660000|2022-06-17 20:44:20|||||||||4
1655498680000|2022-06-17 20:44:40|||||||||3
1655498690000|2022-06-17 20:44:50|||||||||2
1655498700000|2022-06-17 20:45:00|||||||||26
1655498730000|2022-06-17 20:45:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|8
1655498740000|2022-06-17 20:45:40|||||||||2
1655498750000|2022-06-17 20:45:50|||||||||3
1655498760000|2022-06-17 20:46:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|3
1655498770000|2022-06-17 20:46:10|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|14
1655498800000|2022-06-17 20:46:40|||||||||3
1655498820000|2022-06-17 20:47:00|||||||||2
1655498840000|2022-06-17 20:47:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14
1655498850000|2022-06-17 20:47:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655498870000|2022-06-17 20:47:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|2
1655498900000|2022-06-17 20:48:20|14977|14973|14977|14973|14977|14973|14977|14973|41
1655498910000|2022-06-17 20:48:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655498940000|2022-06-17 20:49:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|42
1655498950000|2022-06-17 20:49:10|||||||||13
1655498960000|2022-06-17 20:49:20|||||||||7
1655498970000|2022-06-17 20:49:30|14970.8|14966.8|14973.9|14969.9|14973.9|14969.9|14970.8|14966.8|3
1655498980000|2022-06-17 20:49:40|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1655498990000|2022-06-17 20:49:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655499000000|2022-06-17 20:50:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655499020000|2022-06-17 20:50:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655499040000|2022-06-17 20:50:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|3
1655499050000|2022-06-17 20:50:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1655499080000|2022-06-17 20:51:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|6
1655499090000|2022-06-17 20:51:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|4
1655499220000|2022-06-17 20:53:40|||||||||4
1655499240000|2022-06-17 20:54:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|19
1655499270000|2022-06-17 20:54:30|||||||||1
1655499290000|2022-06-17 20:54:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|5
1655499300000|2022-06-17 20:55:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655499310000|2022-06-17 20:55:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1655499330000|2022-06-17 20:55:30|||||||||10
1655499350000|2022-06-17 20:55:50|||||||||2
1655499360000|2022-06-17 20:56:00|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|13
1655499370000|2022-06-17 20:56:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655499380000|2022-06-17 20:56:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655499390000|2022-06-17 20:56:30|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|6
1655499440000|2022-06-17 20:57:20|14977|14973|14977|14973|14977|14973|14977|14973|14
1655499450000|2022-06-17 20:57:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655499460000|2022-06-17 20:57:40|14977|14973|14977|14973|14977|14973|14977|14973|0
1655499480000|2022-06-17 20:58:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655499490000|2022-06-17 20:58:10|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|12
1655499500000|2022-06-17 20:58:20|||||||||4
1655499540000|2022-06-17 20:59:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|2
1655499570000|2022-06-17 20:59:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14
1655499580000|2022-06-17 20:59:40|||||||||9
1655499590000|2022-06-17 20:59:50|14977|14973|14977|14973|14977|14973|14977|14973|18
1655676000000|2022-06-19 22:00:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14923.9|14919.9|4
1655676010000|2022-06-19 22:00:10|14923.9|14919.9|14920.8|14916.8|14925.4|14921.4|14884.8|14880.8|42
1655676020000|2022-06-19 22:00:20|14923.9|14919.9|14908.3|14904.3|14923.9|14919.9|14908.3|14904.3|11
1655676030000|2022-06-19 22:00:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|2
1655676040000|2022-06-19 22:00:40|14911.4|14907.4|14920.8|14916.8|14922.3|14918.3|14911.4|14907.4|13
1655676050000|2022-06-19 22:00:50|14922.3|14918.3|14923.9|14919.9|14927|14923|14922.3|14918.3|2
1655676060000|2022-06-19 22:01:00|14925.4|14921.4|14917.6|14913.6|14925.4|14921.4|14917.6|14913.6|31
1655676070000|2022-06-19 22:01:10|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|0
1655676080000|2022-06-19 22:01:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|6
1655676090000|2022-06-19 22:01:30|14925.4|14921.4|14933.3|14929.3|14933.3|14929.3|14925.4|14921.4|4
1655676100000|2022-06-19 22:01:40|14934.8|14930.8|14923.9|14919.9|14941.1|14937.1|14923.9|14919.9|3
1655676110000|2022-06-19 22:01:50|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|4
1655676120000|2022-06-19 22:02:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655676130000|2022-06-19 22:02:10|14927|14923|14931.7|14927.7|14931.7|14927.7|14927|14923|0
1655676140000|2022-06-19 22:02:20|14933.3|14929.3|14939.5|14935.5|14941.1|14937.1|14933.3|14929.3|4
1655676150000|2022-06-19 22:02:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|5
1655676170000|2022-06-19 22:02:50|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|1
1655676180000|2022-06-19 22:03:00|14931.7|14927.7|14939.5|14935.5|14939.5|14935.5|14931.7|14927.7|3
1655676190000|2022-06-19 22:03:10|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|2
1655676200000|2022-06-19 22:03:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655676210000|2022-06-19 22:03:30|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|4
1655676230000|2022-06-19 22:03:50|14912.9|14908.9|14920.8|14916.8|14920.8|14916.8|14912.9|14908.9|13
1655676240000|2022-06-19 22:04:00|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|21
1655676250000|2022-06-19 22:04:10|14916.1|14912.1|14908.3|14904.3|14916.1|14912.1|14908.3|14904.3|1
1655676260000|2022-06-19 22:04:20|14909.8|14905.8|14908.3|14904.3|14914.5|14910.5|14908.3|14904.3|8
1655676280000|2022-06-19 22:04:40|14911.4|14907.4|14895.8|14891.8|14911.4|14907.4|14895.8|14891.8|14
1655676290000|2022-06-19 22:04:50|14894.2|14890.2|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|1
1655676300000|2022-06-19 22:05:00|14894.2|14890.2|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|1
1655676310000|2022-06-19 22:05:10|14891.1|14887.1|14894.2|14890.2|14895.8|14891.8|14891.1|14887.1|6
1655676320000|2022-06-19 22:05:20|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|4
1655676330000|2022-06-19 22:05:30|14897.3|14893.3|14905.1|14901.1|14905.1|14901.1|14897.3|14893.3|17
1655676340000|2022-06-19 22:05:40|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|15
1655676360000|2022-06-19 22:06:00|14911.4|14907.4|14914.5|14910.5|14914.5|14910.5|14911.4|14907.4|11
1655676380000|2022-06-19 22:06:20|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|1
1655676390000|2022-06-19 22:06:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655676410000|2022-06-19 22:06:50|14909.8|14905.8|14898.9|14894.9|14909.8|14905.8|14898.9|14894.9|1
1655676430000|2022-06-19 22:07:10|14897.3|14893.3|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|4
1655676440000|2022-06-19 22:07:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655676450000|2022-06-19 22:07:30|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|1
1655676460000|2022-06-19 22:07:40|||||||||1
1655676470000|2022-06-19 22:07:50|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|0
1655676480000|2022-06-19 22:08:00|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|1
1655676510000|2022-06-19 22:08:30|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|1
1655676540000|2022-06-19 22:09:00|||||||||1
1655676570000|2022-06-19 22:09:30|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|1
1655676590000|2022-06-19 22:09:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1655676600000|2022-06-19 22:10:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|13
1655676610000|2022-06-19 22:10:10|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|8
1655676620000|2022-06-19 22:10:20|14902|14898|14905.1|14901.1|14905.1|14901.1|14902|14898|15
1655676630000|2022-06-19 22:10:30|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|1
1655676640000|2022-06-19 22:10:40|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|0
1655676650000|2022-06-19 22:10:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|5
1655676670000|2022-06-19 22:11:10|14908.3|14904.3|14909.8|14905.8|14911.4|14907.4|14908.3|14904.3|5
1655676680000|2022-06-19 22:11:20|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|1
1655676690000|2022-06-19 22:11:30|||||||||1
1655676720000|2022-06-19 22:12:00|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|6
1655676750000|2022-06-19 22:12:30|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|0
1655676760000|2022-06-19 22:12:40|14914.5|14910.5|14917.6|14913.6|14917.6|14913.6|14914.5|14910.5|4
1655676790000|2022-06-19 22:13:10|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|15
1655676800000|2022-06-19 22:13:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|1
1655676820000|2022-06-19 22:13:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|8
1655676830000|2022-06-19 22:13:50|||||||||1
1655676840000|2022-06-19 22:14:00|||||||||6
1655676850000|2022-06-19 22:14:10|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|0
1655676860000|2022-06-19 22:14:20|||||||||5
1655676880000|2022-06-19 22:14:40|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|1
1655676900000|2022-06-19 22:15:00|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|0
1655676960000|2022-06-19 22:16:00|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|0
1655676980000|2022-06-19 22:16:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655676990000|2022-06-19 22:16:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1655677000000|2022-06-19 22:16:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|2
1655677020000|2022-06-19 22:17:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|0
1655677060000|2022-06-19 22:17:40|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|0
1655677120000|2022-06-19 22:18:40|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|0
1655677140000|2022-06-19 22:19:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|12
1655677180000|2022-06-19 22:19:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|24
1655677190000|2022-06-19 22:19:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|0
1655677230000|2022-06-19 22:20:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|4
1655677240000|2022-06-19 22:20:40|||||||||6
1655677280000|2022-06-19 22:21:20|||||||||51
1655677300000|2022-06-19 22:21:40|||||||||2
1655677330000|2022-06-19 22:22:10|14900.4|14896.4|14898.9|14894.9|14905.1|14901.1|14898.9|14894.9|22
1655677340000|2022-06-19 22:22:20|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|11
1655677350000|2022-06-19 22:22:30|14906.7|14902.7|14911.4|14907.4|14912.9|14908.9|14906.7|14902.7|19
1655677360000|2022-06-19 22:22:40|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|1
1655677370000|2022-06-19 22:22:50|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|0
1655677380000|2022-06-19 22:23:00|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|0
1655677390000|2022-06-19 22:23:10|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|16
1655677410000|2022-06-19 22:23:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14
1655677420000|2022-06-19 22:23:40|||||||||7
1655677460000|2022-06-19 22:24:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|23
1655677480000|2022-06-19 22:24:40|||||||||2
1655677490000|2022-06-19 22:24:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|8
1655677500000|2022-06-19 22:25:00|||||||||9
1655677510000|2022-06-19 22:25:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|2
1655677530000|2022-06-19 22:25:30|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|3
1655677540000|2022-06-19 22:25:40|14928.6|14924.6|14923.9|14919.9|14928.6|14924.6|14922.3|14918.3|10
1655677570000|2022-06-19 22:26:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|39
1655677640000|2022-06-19 22:27:20|||||||||8
1655677660000|2022-06-19 22:27:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|12
1655677670000|2022-06-19 22:27:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14
1655677680000|2022-06-19 22:28:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655677710000|2022-06-19 22:28:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|21
1655677750000|2022-06-19 22:29:10|||||||||3
1655677760000|2022-06-19 22:29:20|||||||||9
1655677870000|2022-06-19 22:31:10|||||||||1
1655677880000|2022-06-19 22:31:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|22
1655677920000|2022-06-19 22:32:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1655677930000|2022-06-19 22:32:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1655677940000|2022-06-19 22:32:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655677980000|2022-06-19 22:33:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|30
1655677990000|2022-06-19 22:33:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|3
1655678000000|2022-06-19 22:33:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655678020000|2022-06-19 22:33:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1655678030000|2022-06-19 22:33:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655678040000|2022-06-19 22:34:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1655678060000|2022-06-19 22:34:20|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|9
1655678070000|2022-06-19 22:34:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655678080000|2022-06-19 22:34:40|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|8
1655678090000|2022-06-19 22:34:50|||||||||1
1655678130000|2022-06-19 22:35:30|||||||||19
1655678150000|2022-06-19 22:35:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|15
1655678160000|2022-06-19 22:36:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|12
1655678170000|2022-06-19 22:36:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655678180000|2022-06-19 22:36:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655678190000|2022-06-19 22:36:30|14950.4|14946.4|14948.9|14944.9|14952|14948|14948.9|14944.9|2
1655678200000|2022-06-19 22:36:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1655678230000|2022-06-19 22:37:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655678240000|2022-06-19 22:37:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655678250000|2022-06-19 22:37:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655678260000|2022-06-19 22:37:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|4
1655678270000|2022-06-19 22:37:50|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1655678280000|2022-06-19 22:38:00|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|2
1655678290000|2022-06-19 22:38:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1655678300000|2022-06-19 22:38:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1655678320000|2022-06-19 22:38:40|14944.2|14940.2|14939.5|14935.5|14944.2|14940.2|14937.9|14933.9|6
1655678330000|2022-06-19 22:38:50|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|2
1655678340000|2022-06-19 22:39:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655678350000|2022-06-19 22:39:10|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|7
1655678360000|2022-06-19 22:39:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|2
1655678370000|2022-06-19 22:39:30|14947.3|14943.3|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|3
1655678390000|2022-06-19 22:39:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655678410000|2022-06-19 22:40:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655678420000|2022-06-19 22:40:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|2
1655678430000|2022-06-19 22:40:30|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655678450000|2022-06-19 22:40:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655678470000|2022-06-19 22:41:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655678500000|2022-06-19 22:41:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655678510000|2022-06-19 22:41:50|14952|14948|14952|14948|14952|14948|14952|14948|0
1655678520000|2022-06-19 22:42:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655678530000|2022-06-19 22:42:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655678540000|2022-06-19 22:42:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655678550000|2022-06-19 22:42:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655678560000|2022-06-19 22:42:40|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|1
1655678580000|2022-06-19 22:43:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655678610000|2022-06-19 22:43:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655678620000|2022-06-19 22:43:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655678630000|2022-06-19 22:43:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1655678640000|2022-06-19 22:44:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655678650000|2022-06-19 22:44:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1655678660000|2022-06-19 22:44:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655678680000|2022-06-19 22:44:40|||||||||1
1655678700000|2022-06-19 22:45:00|14952|14948|14952|14948|14952|14948|14952|14948|1
1655678720000|2022-06-19 22:45:20|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655678740000|2022-06-19 22:45:40|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|3
1655678790000|2022-06-19 22:46:30|||||||||1
1655678810000|2022-06-19 22:46:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655678820000|2022-06-19 22:47:00|14952|14948|14952|14948|14952|14948|14952|14948|0
1655678830000|2022-06-19 22:47:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1655678840000|2022-06-19 22:47:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|0
1655678850000|2022-06-19 22:47:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655678860000|2022-06-19 22:47:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1655678870000|2022-06-19 22:47:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1655678880000|2022-06-19 22:48:00|14952|14948|14952|14948|14952|14948|14952|14948|0
1655678900000|2022-06-19 22:48:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655678920000|2022-06-19 22:48:40|||||||||6
1655678930000|2022-06-19 22:48:50|14952|14948|14948.9|14944.9|14952|14948|14948.9|14944.9|5
1655678950000|2022-06-19 22:49:10|14952|14948|14952|14948|14952|14948|14952|14948|1
1655678960000|2022-06-19 22:49:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655678970000|2022-06-19 22:49:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|5
1655678980000|2022-06-19 22:49:40|||||||||3
1655678990000|2022-06-19 22:49:50|||||||||1
1655679010000|2022-06-19 22:50:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14948.9|14944.9|8
1655679040000|2022-06-19 22:50:40|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1655679100000|2022-06-19 22:51:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655679120000|2022-06-19 22:52:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14952|14948|4
1655679130000|2022-06-19 22:52:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655679140000|2022-06-19 22:52:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655679160000|2022-06-19 22:52:40|14950.4|14946.4|14955.1|14951.1|14955.1|14951.1|14950.4|14946.4|6
1655679180000|2022-06-19 22:53:00|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|3
1655679230000|2022-06-19 22:53:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655679240000|2022-06-19 22:54:00|14952|14948|14952|14948|14952|14948|14952|14948|1
1655679270000|2022-06-19 22:54:30|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|1
1655679280000|2022-06-19 22:54:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|10
1655679300000|2022-06-19 22:55:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655679310000|2022-06-19 22:55:10|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655679330000|2022-06-19 22:55:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|6
1655679340000|2022-06-19 22:55:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655679380000|2022-06-19 22:56:20|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|5
1655679390000|2022-06-19 22:56:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655679400000|2022-06-19 22:56:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655679410000|2022-06-19 22:56:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655679430000|2022-06-19 22:57:10|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|4
1655679450000|2022-06-19 22:57:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655679470000|2022-06-19 22:57:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655679480000|2022-06-19 22:58:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|13
1655679490000|2022-06-19 22:58:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655679500000|2022-06-19 22:58:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1655679510000|2022-06-19 22:58:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1655679530000|2022-06-19 22:58:50|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1655679550000|2022-06-19 22:59:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|13
1655679620000|2022-06-19 23:00:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|7
1655679630000|2022-06-19 23:00:30|14950.4|14946.4|14952|14948|14952|14948|14948.9|14944.9|1
1655679640000|2022-06-19 23:00:40|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655679650000|2022-06-19 23:00:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1655679660000|2022-06-19 23:01:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655679670000|2022-06-19 23:01:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655679680000|2022-06-19 23:01:20|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|5
1655679730000|2022-06-19 23:02:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655679750000|2022-06-19 23:02:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|2
1655679760000|2022-06-19 23:02:40|||||||||2
1655679810000|2022-06-19 23:03:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655679830000|2022-06-19 23:03:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1655679870000|2022-06-19 23:04:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|4
1655679900000|2022-06-19 23:05:00|||||||||1
1655679920000|2022-06-19 23:05:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655679930000|2022-06-19 23:05:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|4
1655679970000|2022-06-19 23:06:10|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14945.8|14941.8|3
1655679990000|2022-06-19 23:06:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655680000000|2022-06-19 23:06:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1655680010000|2022-06-19 23:06:50|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1655680020000|2022-06-19 23:07:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655680030000|2022-06-19 23:07:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1655680050000|2022-06-19 23:07:30|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655680100000|2022-06-19 23:08:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655680110000|2022-06-19 23:08:30|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655680120000|2022-06-19 23:08:40|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14945.8|14941.8|2
1655680170000|2022-06-19 23:09:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655680190000|2022-06-19 23:09:50|||||||||1
1655680230000|2022-06-19 23:10:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|5
1655680240000|2022-06-19 23:10:40|14952|14948|14952|14948|14952|14948|14952|14948|1
1655680270000|2022-06-19 23:11:10|||||||||6
1655680290000|2022-06-19 23:11:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655680300000|2022-06-19 23:11:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655680310000|2022-06-19 23:11:50|||||||||1
1655680320000|2022-06-19 23:12:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|2
1655680340000|2022-06-19 23:12:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655680360000|2022-06-19 23:12:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1655680380000|2022-06-19 23:13:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655680390000|2022-06-19 23:13:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1655680400000|2022-06-19 23:13:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655680410000|2022-06-19 23:13:30|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|3
1655680430000|2022-06-19 23:13:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655680440000|2022-06-19 23:14:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655680480000|2022-06-19 23:14:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1655680490000|2022-06-19 23:14:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655680520000|2022-06-19 23:15:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655680560000|2022-06-19 23:16:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655680570000|2022-06-19 23:16:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655680580000|2022-06-19 23:16:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655680590000|2022-06-19 23:16:30|||||||||2
1655680600000|2022-06-19 23:16:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655680610000|2022-06-19 23:16:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655680620000|2022-06-19 23:17:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1655680640000|2022-06-19 23:17:20|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655680650000|2022-06-19 23:17:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655680660000|2022-06-19 23:17:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655680670000|2022-06-19 23:17:50|||||||||1
1655680680000|2022-06-19 23:18:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655680700000|2022-06-19 23:18:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1655680730000|2022-06-19 23:18:50|||||||||1
1655680760000|2022-06-19 23:19:20|||||||||1
1655680770000|2022-06-19 23:19:30|14939.5|14935.5|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|2
1655680790000|2022-06-19 23:19:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655680800000|2022-06-19 23:20:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|5
1655680810000|2022-06-19 23:20:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1655680820000|2022-06-19 23:20:20|||||||||2
1655680850000|2022-06-19 23:20:50|||||||||1
1655680870000|2022-06-19 23:21:10|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14945.8|14941.8|2
1655680880000|2022-06-19 23:21:20|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|2
1655680890000|2022-06-19 23:21:30|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655680930000|2022-06-19 23:22:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|4
1655680940000|2022-06-19 23:22:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1655681010000|2022-06-19 23:23:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655681030000|2022-06-19 23:23:50|||||||||1
1655681060000|2022-06-19 23:24:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655681070000|2022-06-19 23:24:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655681080000|2022-06-19 23:24:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1655681110000|2022-06-19 23:25:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655681120000|2022-06-19 23:25:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655681130000|2022-06-19 23:25:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1655681150000|2022-06-19 23:25:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655681170000|2022-06-19 23:26:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655681180000|2022-06-19 23:26:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1655681250000|2022-06-19 23:27:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655681260000|2022-06-19 23:27:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1655681290000|2022-06-19 23:28:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1655681320000|2022-06-19 23:28:40|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1655681370000|2022-06-19 23:29:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|0
1655681380000|2022-06-19 23:29:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1655681390000|2022-06-19 23:29:50|||||||||1
1655681450000|2022-06-19 23:30:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|1
1655681470000|2022-06-19 23:31:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655681550000|2022-06-19 23:32:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655681570000|2022-06-19 23:32:50|||||||||1
1655681590000|2022-06-19 23:33:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655681600000|2022-06-19 23:33:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655681610000|2022-06-19 23:33:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655681670000|2022-06-19 23:34:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655681680000|2022-06-19 23:34:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655681690000|2022-06-19 23:34:50|||||||||1
1655681750000|2022-06-19 23:35:50|||||||||1
1655681760000|2022-06-19 23:36:00|14952|14948|14952|14948|14952|14948|14952|14948|0
1655681770000|2022-06-19 23:36:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1655681790000|2022-06-19 23:36:30|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655681840000|2022-06-19 23:37:20|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655681850000|2022-06-19 23:37:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655681870000|2022-06-19 23:37:50|||||||||1
1655681920000|2022-06-19 23:38:40|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|1
1655681930000|2022-06-19 23:38:50|||||||||1
1655681940000|2022-06-19 23:39:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1655681950000|2022-06-19 23:39:10|||||||||1
1655681970000|2022-06-19 23:39:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655681980000|2022-06-19 23:39:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1655681990000|2022-06-19 23:39:50|||||||||1
1655682030000|2022-06-19 23:40:30|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1655682050000|2022-06-19 23:40:50|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1655682090000|2022-06-19 23:41:30|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14958.3|14954.3|2
1655682150000|2022-06-19 23:42:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655682160000|2022-06-19 23:42:40|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1655682170000|2022-06-19 23:42:50|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655682200000|2022-06-19 23:43:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655682220000|2022-06-19 23:43:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655682230000|2022-06-19 23:43:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|10
1655682290000|2022-06-19 23:44:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|5
1655682310000|2022-06-19 23:45:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|2
1655682340000|2022-06-19 23:45:40|||||||||1
1655682350000|2022-06-19 23:45:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655682360000|2022-06-19 23:46:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|5
1655682370000|2022-06-19 23:46:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|31
1655682390000|2022-06-19 23:46:30|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1655682400000|2022-06-19 23:46:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655682410000|2022-06-19 23:46:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655682450000|2022-06-19 23:47:30|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|2
1655682470000|2022-06-19 23:47:50|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|1
1655682490000|2022-06-19 23:48:10|14934.8|14930.8|14939.5|14935.5|14939.5|14935.5|14934.8|14930.8|3
1655682530000|2022-06-19 23:48:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1655682540000|2022-06-19 23:49:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1655682550000|2022-06-19 23:49:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655682560000|2022-06-19 23:49:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|2
1655682570000|2022-06-19 23:49:30|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655682600000|2022-06-19 23:50:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|1
1655682630000|2022-06-19 23:50:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|10
1655682660000|2022-06-19 23:51:00|14925.4|14921.4|14920.8|14916.8|14925.4|14921.4|14920.8|14916.8|5
1655682670000|2022-06-19 23:51:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|11
1655682700000|2022-06-19 23:51:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655682710000|2022-06-19 23:51:50|||||||||1
1655682720000|2022-06-19 23:52:00|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|1
1655682730000|2022-06-19 23:52:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|3
1655682740000|2022-06-19 23:52:20|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|0
1655682750000|2022-06-19 23:52:30|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|0
1655682810000|2022-06-19 23:53:30|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|1
1655682860000|2022-06-19 23:54:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|3
1655682900000|2022-06-19 23:55:00|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|0
1655682920000|2022-06-19 23:55:20|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|10
1655682980000|2022-06-19 23:56:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|5
1655683010000|2022-06-19 23:56:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|3
1655683030000|2022-06-19 23:57:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655683080000|2022-06-19 23:58:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|6
1655683100000|2022-06-19 23:58:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|4
1655683110000|2022-06-19 23:58:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|0
1655683140000|2022-06-19 23:59:00|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|6
1655683150000|2022-06-19 23:59:10|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|17
1655683170000|2022-06-19 23:59:30|||||||||4
1655683200000|2022-06-20 00:00:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|11
1655683210000|2022-06-20 00:00:10|14927|14923|14927|14923|14927|14923|14927|14923|1
1655683290000|2022-06-20 00:01:30|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655683300000|2022-06-20 00:01:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|3
1655683310000|2022-06-20 00:01:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655683320000|2022-06-20 00:02:00|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|4
1655683330000|2022-06-20 00:02:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655683340000|2022-06-20 00:02:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655683370000|2022-06-20 00:02:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655683380000|2022-06-20 00:03:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|3
1655683420000|2022-06-20 00:03:40|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1655683430000|2022-06-20 00:03:50|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|3
1655683440000|2022-06-20 00:04:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655683450000|2022-06-20 00:04:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655683480000|2022-06-20 00:04:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1655683490000|2022-06-20 00:04:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655683500000|2022-06-20 00:05:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1655683510000|2022-06-20 00:05:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655683530000|2022-06-20 00:05:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1655683540000|2022-06-20 00:05:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655683550000|2022-06-20 00:05:50|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|1
1655683560000|2022-06-20 00:06:00|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|1
1655683570000|2022-06-20 00:06:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655683630000|2022-06-20 00:07:10|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|10
1655683640000|2022-06-20 00:07:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1655683650000|2022-06-20 00:07:30|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655683670000|2022-06-20 00:07:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655683680000|2022-06-20 00:08:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655683690000|2022-06-20 00:08:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655683700000|2022-06-20 00:08:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|9
1655683720000|2022-06-20 00:08:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655683760000|2022-06-20 00:09:20|||||||||23
1655683780000|2022-06-20 00:09:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655683810000|2022-06-20 00:10:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655683820000|2022-06-20 00:10:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1655683870000|2022-06-20 00:11:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|10
1655683880000|2022-06-20 00:11:20|||||||||1
1655683910000|2022-06-20 00:11:50|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|3
1655683920000|2022-06-20 00:12:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655683940000|2022-06-20 00:12:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|4
1655683960000|2022-06-20 00:12:40|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1655683980000|2022-06-20 00:13:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655684000000|2022-06-20 00:13:20|||||||||3
1655684010000|2022-06-20 00:13:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655684030000|2022-06-20 00:13:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655684050000|2022-06-20 00:14:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655684060000|2022-06-20 00:14:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655684080000|2022-06-20 00:14:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655684100000|2022-06-20 00:15:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|11
1655684120000|2022-06-20 00:15:20|14947.3|14943.3|14952|14948|14952|14948|14947.3|14943.3|20
1655684140000|2022-06-20 00:15:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655684160000|2022-06-20 00:16:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1655684180000|2022-06-20 00:16:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655684190000|2022-06-20 00:16:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655684200000|2022-06-20 00:16:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|4
1655684210000|2022-06-20 00:16:50|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14945.8|14941.8|1
1655684230000|2022-06-20 00:17:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655684240000|2022-06-20 00:17:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655684250000|2022-06-20 00:17:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655684280000|2022-06-20 00:18:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1655684310000|2022-06-20 00:18:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655684320000|2022-06-20 00:18:40|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655684330000|2022-06-20 00:18:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655684340000|2022-06-20 00:19:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655684360000|2022-06-20 00:19:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655684370000|2022-06-20 00:19:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1655684390000|2022-06-20 00:19:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655684400000|2022-06-20 00:20:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1655684440000|2022-06-20 00:20:40|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655684460000|2022-06-20 00:21:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655684470000|2022-06-20 00:21:10|14939.5|14935.5|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|1
1655684480000|2022-06-20 00:21:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655684490000|2022-06-20 00:21:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1655684560000|2022-06-20 00:22:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655684570000|2022-06-20 00:22:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655684590000|2022-06-20 00:23:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655684600000|2022-06-20 00:23:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655684610000|2022-06-20 00:23:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1655684620000|2022-06-20 00:23:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655684630000|2022-06-20 00:23:50|||||||||1
1655684640000|2022-06-20 00:24:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655684650000|2022-06-20 00:24:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655684660000|2022-06-20 00:24:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|4
1655684670000|2022-06-20 00:24:30|14936.4|14932.4|14939.5|14935.5|14939.5|14935.5|14936.4|14932.4|5
1655684700000|2022-06-20 00:25:00|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655684730000|2022-06-20 00:25:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655684790000|2022-06-20 00:26:30|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1655684810000|2022-06-20 00:26:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655684840000|2022-06-20 00:27:20|14931.7|14927.7|14936.4|14932.4|14936.4|14932.4|14931.7|14927.7|6
1655684880000|2022-06-20 00:28:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|0
1655684900000|2022-06-20 00:28:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655684910000|2022-06-20 00:28:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655684920000|2022-06-20 00:28:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655684940000|2022-06-20 00:29:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655684970000|2022-06-20 00:29:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1655685000000|2022-06-20 00:30:00|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|4
1655685040000|2022-06-20 00:30:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655685050000|2022-06-20 00:30:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655685110000|2022-06-20 00:31:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|6
1655685120000|2022-06-20 00:32:00|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|2
1655685130000|2022-06-20 00:32:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1655685190000|2022-06-20 00:33:10|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655685200000|2022-06-20 00:33:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655685230000|2022-06-20 00:33:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1655685240000|2022-06-20 00:34:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655685300000|2022-06-20 00:35:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655685320000|2022-06-20 00:35:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655685330000|2022-06-20 00:35:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655685340000|2022-06-20 00:35:40|14952|14948|14952|14948|14952|14948|14952|14948|1
1655685350000|2022-06-20 00:35:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655685370000|2022-06-20 00:36:10|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|27
1655685380000|2022-06-20 00:36:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655685400000|2022-06-20 00:36:40|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|1
1655685420000|2022-06-20 00:37:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655685430000|2022-06-20 00:37:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655685440000|2022-06-20 00:37:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655685450000|2022-06-20 00:37:30|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1655685470000|2022-06-20 00:37:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685480000|2022-06-20 00:38:00|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14945.8|14941.8|0
1655685540000|2022-06-20 00:39:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685550000|2022-06-20 00:39:10|||||||||1
1655685590000|2022-06-20 00:39:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655685600000|2022-06-20 00:40:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685630000|2022-06-20 00:40:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1655685660000|2022-06-20 00:41:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685670000|2022-06-20 00:41:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1655685690000|2022-06-20 00:41:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685710000|2022-06-20 00:41:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1655685730000|2022-06-20 00:42:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|3
1655685770000|2022-06-20 00:42:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685780000|2022-06-20 00:43:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1655685800000|2022-06-20 00:43:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655685810000|2022-06-20 00:43:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655685840000|2022-06-20 00:44:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655685850000|2022-06-20 00:44:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|4
1655685890000|2022-06-20 00:44:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655685900000|2022-06-20 00:45:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1655685960000|2022-06-20 00:46:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655685970000|2022-06-20 00:46:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1655686120000|2022-06-20 00:48:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655686160000|2022-06-20 00:49:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|5
1655686190000|2022-06-20 00:49:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1655686200000|2022-06-20 00:50:00|||||||||15
1655686260000|2022-06-20 00:51:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1655686270000|2022-06-20 00:51:10|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|17
1655686280000|2022-06-20 00:51:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1655686290000|2022-06-20 00:51:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1655686310000|2022-06-20 00:51:50|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1655686320000|2022-06-20 00:52:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655686340000|2022-06-20 00:52:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655686360000|2022-06-20 00:52:40|14953.6|14949.6|14952|14948|14955.1|14951.1|14952|14948|0
1655686380000|2022-06-20 00:53:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1655686390000|2022-06-20 00:53:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655686420000|2022-06-20 00:53:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655686430000|2022-06-20 00:53:50|14958.3|14954.3|14955.1|14951.1|14958.3|14954.3|14955.1|14951.1|0
1655686470000|2022-06-20 00:54:30|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1655686500000|2022-06-20 00:55:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|3
1655686510000|2022-06-20 00:55:10|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|1
1655686520000|2022-06-20 00:55:20|14952|14948|14952|14948|14952|14948|14952|14948|0
1655686540000|2022-06-20 00:55:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655686550000|2022-06-20 00:55:50|14952|14948|14952|14948|14952|14948|14952|14948|0
1655686560000|2022-06-20 00:56:00|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655686570000|2022-06-20 00:56:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655686590000|2022-06-20 00:56:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655686610000|2022-06-20 00:56:50|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655686630000|2022-06-20 00:57:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655686640000|2022-06-20 00:57:20|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1655686650000|2022-06-20 00:57:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655686670000|2022-06-20 00:57:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1655686690000|2022-06-20 00:58:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655686740000|2022-06-20 00:59:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655686760000|2022-06-20 00:59:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655686780000|2022-06-20 00:59:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655686790000|2022-06-20 00:59:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655686800000|2022-06-20 01:00:00|14955.1|14951.1|14952|14948|14955.1|14951.1|14952|14948|1
1655686810000|2022-06-20 01:00:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655686820000|2022-06-20 01:00:20|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1655686830000|2022-06-20 01:00:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655686840000|2022-06-20 01:00:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655686850000|2022-06-20 01:00:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655686860000|2022-06-20 01:01:00|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1655686910000|2022-06-20 01:01:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1655686920000|2022-06-20 01:02:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655686930000|2022-06-20 01:02:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1655686990000|2022-06-20 01:03:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655687000000|2022-06-20 01:03:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655687040000|2022-06-20 01:04:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655687070000|2022-06-20 01:04:30|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1655687080000|2022-06-20 01:04:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655687090000|2022-06-20 01:04:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655687110000|2022-06-20 01:05:10|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14955.1|14951.1|3
1655687120000|2022-06-20 01:05:20|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1655687150000|2022-06-20 01:05:50|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|12
1655687190000|2022-06-20 01:06:30|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14955.1|14951.1|1
1655687220000|2022-06-20 01:07:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1655687230000|2022-06-20 01:07:10|||||||||1
1655687240000|2022-06-20 01:07:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1655687250000|2022-06-20 01:07:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655687260000|2022-06-20 01:07:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655687270000|2022-06-20 01:07:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1655687300000|2022-06-20 01:08:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655687320000|2022-06-20 01:08:40|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|0
1655687330000|2022-06-20 01:08:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655687340000|2022-06-20 01:09:00|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655687410000|2022-06-20 01:10:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|5
1655687420000|2022-06-20 01:10:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655687430000|2022-06-20 01:10:30|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|6
1655687440000|2022-06-20 01:10:40|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|3
1655687460000|2022-06-20 01:11:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655687470000|2022-06-20 01:11:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655687520000|2022-06-20 01:12:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1655687530000|2022-06-20 01:12:10|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655687550000|2022-06-20 01:12:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655687590000|2022-06-20 01:13:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655687610000|2022-06-20 01:13:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655687620000|2022-06-20 01:13:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655687630000|2022-06-20 01:13:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655687680000|2022-06-20 01:14:40|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1655687720000|2022-06-20 01:15:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655687750000|2022-06-20 01:15:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655687760000|2022-06-20 01:16:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1655687770000|2022-06-20 01:16:10|||||||||1
1655687780000|2022-06-20 01:16:20|||||||||8
1655687800000|2022-06-20 01:16:40|||||||||9
1655687810000|2022-06-20 01:16:50|||||||||2
1655687820000|2022-06-20 01:17:00|||||||||1
1655687840000|2022-06-20 01:17:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655687870000|2022-06-20 01:17:50|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|6
1655687900000|2022-06-20 01:18:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655687930000|2022-06-20 01:18:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655687940000|2022-06-20 01:19:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655687950000|2022-06-20 01:19:10|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|1
1655687970000|2022-06-20 01:19:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|19
1655687980000|2022-06-20 01:19:40|||||||||4
1655688000000|2022-06-20 01:20:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655688020000|2022-06-20 01:20:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655688060000|2022-06-20 01:21:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655688090000|2022-06-20 01:21:30|||||||||1
1655688110000|2022-06-20 01:21:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655688140000|2022-06-20 01:22:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|5
1655688150000|2022-06-20 01:22:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|8
1655688160000|2022-06-20 01:22:40|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1655688200000|2022-06-20 01:23:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|7
1655688210000|2022-06-20 01:23:30|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|0
1655688240000|2022-06-20 01:24:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|8
1655688300000|2022-06-20 01:25:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|6
1655688310000|2022-06-20 01:25:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655688370000|2022-06-20 01:26:10|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655688390000|2022-06-20 01:26:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655688410000|2022-06-20 01:26:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1655688420000|2022-06-20 01:27:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|1
1655688430000|2022-06-20 01:27:10|||||||||2
1655688450000|2022-06-20 01:27:30|14977|14973|14977|14973|14977|14973|14977|14973|0
1655688480000|2022-06-20 01:28:00|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|7
1655688490000|2022-06-20 01:28:10|14981.7|14977.7|14977|14973|14981.7|14977.7|14977|14973|5
1655688520000|2022-06-20 01:28:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655688530000|2022-06-20 01:28:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1655688580000|2022-06-20 01:29:40|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655688600000|2022-06-20 01:30:00|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|2
1655688610000|2022-06-20 01:30:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655688620000|2022-06-20 01:30:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655688630000|2022-06-20 01:30:30|14977|14973|14977|14973|14977|14973|14977|14973|5
1655688640000|2022-06-20 01:30:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655688660000|2022-06-20 01:31:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|4
1655688690000|2022-06-20 01:31:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|4
1655688700000|2022-06-20 01:31:40|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|3
1655688720000|2022-06-20 01:32:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655688730000|2022-06-20 01:32:10|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|2
1655688740000|2022-06-20 01:32:20|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|21
1655688780000|2022-06-20 01:33:00|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|2
1655688790000|2022-06-20 01:33:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655688820000|2022-06-20 01:33:40|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|12
1655688830000|2022-06-20 01:33:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655688850000|2022-06-20 01:34:10|14981.7|14977.7|14994.2|14990.2|14995.8|14991.8|14981.7|14977.7|50
1655688860000|2022-06-20 01:34:20|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|9
1655688880000|2022-06-20 01:34:40|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|2
1655688900000|2022-06-20 01:35:00|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|0
1655688910000|2022-06-20 01:35:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655688920000|2022-06-20 01:35:20|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|1
1655688930000|2022-06-20 01:35:30|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655688940000|2022-06-20 01:35:40|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|13
1655688950000|2022-06-20 01:35:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|4
1655688960000|2022-06-20 01:36:00|||||||||1
1655688970000|2022-06-20 01:36:10|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655688980000|2022-06-20 01:36:20|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|1
1655688990000|2022-06-20 01:36:30|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655689000000|2022-06-20 01:36:40|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|0
1655689010000|2022-06-20 01:36:50|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|0
1655689020000|2022-06-20 01:37:00|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|0
1655689030000|2022-06-20 01:37:10|14997.3|14993.3|14992.6|14988.6|14997.3|14993.3|14992.6|14988.6|0
1655689040000|2022-06-20 01:37:20|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|2
1655689060000|2022-06-20 01:37:40|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655689070000|2022-06-20 01:37:50|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|1
1655689080000|2022-06-20 01:38:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655689090000|2022-06-20 01:38:10|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|3
1655689100000|2022-06-20 01:38:20|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655689130000|2022-06-20 01:38:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|1
1655689140000|2022-06-20 01:39:00|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|2
1655689150000|2022-06-20 01:39:10|14995.8|14991.8|14998.9|14994.9|14998.9|14994.9|14995.8|14991.8|0
1655689160000|2022-06-20 01:39:20|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|1
1655689200000|2022-06-20 01:40:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|10
1655689210000|2022-06-20 01:40:10|15009.8|15005.8|15005.1|15001.1|15009.8|15005.8|15005.1|15001.1|7
1655689220000|2022-06-20 01:40:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|0
1655689230000|2022-06-20 01:40:30|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|23
1655689240000|2022-06-20 01:40:40|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655689260000|2022-06-20 01:41:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|3
1655689270000|2022-06-20 01:41:10|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|0
1655689280000|2022-06-20 01:41:20|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|1
1655689300000|2022-06-20 01:41:40|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|1
1655689320000|2022-06-20 01:42:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1655689330000|2022-06-20 01:42:10|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|2
1655689340000|2022-06-20 01:42:20|14992.6|14988.6|14995.8|14991.8|14997.3|14993.3|14992.6|14988.6|4
1655689350000|2022-06-20 01:42:30|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|1
1655689360000|2022-06-20 01:42:40|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655689380000|2022-06-20 01:43:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655689390000|2022-06-20 01:43:10|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|1
1655689420000|2022-06-20 01:43:40|14994.2|14990.2|14989.5|14985.5|14994.2|14990.2|14989.5|14985.5|2
1655689430000|2022-06-20 01:43:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655689440000|2022-06-20 01:44:00|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|2
1655689480000|2022-06-20 01:44:40|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|23
1655689500000|2022-06-20 01:45:00|||||||||3
1655689510000|2022-06-20 01:45:10|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|26
1655689520000|2022-06-20 01:45:20|||||||||2
1655689530000|2022-06-20 01:45:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|5
1655689540000|2022-06-20 01:45:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655689550000|2022-06-20 01:45:50|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655689560000|2022-06-20 01:46:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655689570000|2022-06-20 01:46:10|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|25
1655689580000|2022-06-20 01:46:20|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|5
1655689600000|2022-06-20 01:46:40|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|6
1655689610000|2022-06-20 01:46:50|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655689620000|2022-06-20 01:47:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|3
1655689650000|2022-06-20 01:47:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|8
1655689660000|2022-06-20 01:47:40|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655689670000|2022-06-20 01:47:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655689680000|2022-06-20 01:48:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655689690000|2022-06-20 01:48:10|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|0
1655689700000|2022-06-20 01:48:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655689730000|2022-06-20 01:48:50|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655689750000|2022-06-20 01:49:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655689780000|2022-06-20 01:49:40|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|2
1655689790000|2022-06-20 01:49:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655689810000|2022-06-20 01:50:10|14989.5|14985.5|14994.2|14990.2|14994.2|14990.2|14989.5|14985.5|5
1655689820000|2022-06-20 01:50:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655689830000|2022-06-20 01:50:30|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655689860000|2022-06-20 01:51:00|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|0
1655689870000|2022-06-20 01:51:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655689900000|2022-06-20 01:51:40|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|0
1655689920000|2022-06-20 01:52:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|0
1655689930000|2022-06-20 01:52:10|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655689940000|2022-06-20 01:52:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655689950000|2022-06-20 01:52:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1655689960000|2022-06-20 01:52:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655689970000|2022-06-20 01:52:50|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|4
1655690000000|2022-06-20 01:53:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655690010000|2022-06-20 01:53:30|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655690020000|2022-06-20 01:53:40|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|0
1655690040000|2022-06-20 01:54:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655690050000|2022-06-20 01:54:10|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655690060000|2022-06-20 01:54:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655690070000|2022-06-20 01:54:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655690090000|2022-06-20 01:54:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655690140000|2022-06-20 01:55:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1655690150000|2022-06-20 01:55:50|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|2
1655690160000|2022-06-20 01:56:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655690180000|2022-06-20 01:56:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|2
1655690190000|2022-06-20 01:56:30|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1655690200000|2022-06-20 01:56:40|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|1
1655690210000|2022-06-20 01:56:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655690220000|2022-06-20 01:57:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655690260000|2022-06-20 01:57:40|14989.5|14985.5|14986.4|14982.4|14989.5|14985.5|14986.4|14982.4|0
1655690270000|2022-06-20 01:57:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655690340000|2022-06-20 01:59:00|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|5
1655690350000|2022-06-20 01:59:10|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1655690410000|2022-06-20 02:00:10|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|0
1655690420000|2022-06-20 02:00:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655690430000|2022-06-20 02:00:30|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1655690440000|2022-06-20 02:00:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655690530000|2022-06-20 02:02:10|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|4
1655690580000|2022-06-20 02:03:00|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1655690600000|2022-06-20 02:03:20|||||||||1
1655690640000|2022-06-20 02:04:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655690660000|2022-06-20 02:04:20|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|2
1655690700000|2022-06-20 02:05:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655690710000|2022-06-20 02:05:10|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|1
1655690730000|2022-06-20 02:05:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655690810000|2022-06-20 02:06:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|3
1655690820000|2022-06-20 02:07:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655690910000|2022-06-20 02:08:30|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|5
1655690920000|2022-06-20 02:08:40|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|0
1655690950000|2022-06-20 02:09:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655690960000|2022-06-20 02:09:20|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655690970000|2022-06-20 02:09:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1655691000000|2022-06-20 02:10:00|||||||||1
1655691060000|2022-06-20 02:11:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|6
1655691080000|2022-06-20 02:11:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655691140000|2022-06-20 02:12:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|3
1655691150000|2022-06-20 02:12:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|1
1655691250000|2022-06-20 02:14:10|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|2
1655691310000|2022-06-20 02:15:10|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|3
1655691330000|2022-06-20 02:15:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655691340000|2022-06-20 02:15:40|||||||||1
1655691370000|2022-06-20 02:16:10|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|3
1655691400000|2022-06-20 02:16:40|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|1
1655691420000|2022-06-20 02:17:00|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|1
1655691430000|2022-06-20 02:17:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655691440000|2022-06-20 02:17:20|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655691460000|2022-06-20 02:17:40|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|0
1655691580000|2022-06-20 02:19:40|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655691590000|2022-06-20 02:19:50|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|0
1655691600000|2022-06-20 02:20:00|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|14
1655691610000|2022-06-20 02:20:10|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655691650000|2022-06-20 02:20:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655691660000|2022-06-20 02:21:00|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655691680000|2022-06-20 02:21:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655691690000|2022-06-20 02:21:30|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655691700000|2022-06-20 02:21:40|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|4
1655691720000|2022-06-20 02:22:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655691730000|2022-06-20 02:22:10|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655691780000|2022-06-20 02:23:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655691790000|2022-06-20 02:23:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1655691800000|2022-06-20 02:23:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|1
1655691810000|2022-06-20 02:23:30|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|0
1655691830000|2022-06-20 02:23:50|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|0
1655691840000|2022-06-20 02:24:00|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|0
1655691910000|2022-06-20 02:25:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655691930000|2022-06-20 02:25:30|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655691970000|2022-06-20 02:26:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655692100000|2022-06-20 02:28:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655692190000|2022-06-20 02:29:50|||||||||1
1655692210000|2022-06-20 02:30:10|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|10
1655692260000|2022-06-20 02:31:00|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|5
1655692270000|2022-06-20 02:31:10|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|2
1655692340000|2022-06-20 02:32:20|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655692410000|2022-06-20 02:33:30|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|2
1655692430000|2022-06-20 02:33:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|7
1655692440000|2022-06-20 02:34:00|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|3
1655692450000|2022-06-20 02:34:10|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|1
1655692460000|2022-06-20 02:34:20|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655692470000|2022-06-20 02:34:30|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|1
1655692490000|2022-06-20 02:34:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|2
1655692550000|2022-06-20 02:35:50|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|11
1655692560000|2022-06-20 02:36:00|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655692580000|2022-06-20 02:36:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655692590000|2022-06-20 02:36:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|1
1655692610000|2022-06-20 02:36:50|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655692620000|2022-06-20 02:37:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655692630000|2022-06-20 02:37:10|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|7
1655692640000|2022-06-20 02:37:20|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655692650000|2022-06-20 02:37:30|15008.3|15004.3|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|1
1655692660000|2022-06-20 02:37:40|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|2
1655692680000|2022-06-20 02:38:00|15005.1|15001.1|15005.1|15001.1|15006.7|15002.7|15003.6|14999.6|2
1655692690000|2022-06-20 02:38:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655692700000|2022-06-20 02:38:20|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655692710000|2022-06-20 02:38:30|||||||||4
1655692730000|2022-06-20 02:38:50|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655692750000|2022-06-20 02:39:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|13
1655692760000|2022-06-20 02:39:20|15002|14998|15002|14998|15002|14998|15000.4|14996.4|1
1655692770000|2022-06-20 02:39:30|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|0
1655692800000|2022-06-20 02:40:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655692810000|2022-06-20 02:40:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|12
1655692820000|2022-06-20 02:40:20|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|8
1655692860000|2022-06-20 02:41:00|||||||||9
1655692880000|2022-06-20 02:41:20|15002|14998|15002|14998|15003.6|14999.6|15002|14998|3
1655692920000|2022-06-20 02:42:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655693050000|2022-06-20 02:44:10|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|6
1655693070000|2022-06-20 02:44:30|||||||||1
1655693080000|2022-06-20 02:44:40|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|4
1655693100000|2022-06-20 02:45:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|1
1655693140000|2022-06-20 02:45:40|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|1
1655693150000|2022-06-20 02:45:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655693160000|2022-06-20 02:46:00|15002|14998|15002|14998|15002|14998|15002|14998|0
1655693170000|2022-06-20 02:46:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655693190000|2022-06-20 02:46:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|2
1655693210000|2022-06-20 02:46:50|||||||||1
1655693240000|2022-06-20 02:47:20|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|5
1655693280000|2022-06-20 02:48:00|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655693340000|2022-06-20 02:49:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655693350000|2022-06-20 02:49:10|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655693360000|2022-06-20 02:49:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655693370000|2022-06-20 02:49:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655693400000|2022-06-20 02:50:00|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655693430000|2022-06-20 02:50:30|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|1
1655693460000|2022-06-20 02:51:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655693500000|2022-06-20 02:51:40|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|2
1655693510000|2022-06-20 02:51:50|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655693600000|2022-06-20 02:53:20|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|0
1655693660000|2022-06-20 02:54:20|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655693670000|2022-06-20 02:54:30|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1655693750000|2022-06-20 02:55:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1655693780000|2022-06-20 02:56:20|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|1
1655693790000|2022-06-20 02:56:30|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|1
1655693810000|2022-06-20 02:56:50|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|0
1655693830000|2022-06-20 02:57:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|0
1655693880000|2022-06-20 02:58:00|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|4
1655693890000|2022-06-20 02:58:10|15008.3|15004.3|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|2
1655693920000|2022-06-20 02:58:40|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|0
1655693930000|2022-06-20 02:58:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1655693940000|2022-06-20 02:59:00|||||||||1
1655693950000|2022-06-20 02:59:10|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|10
1655693990000|2022-06-20 02:59:50|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|1
1655694000000|2022-06-20 03:00:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|1
1655694030000|2022-06-20 03:00:30|||||||||1
1655694040000|2022-06-20 03:00:40|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|1
1655694050000|2022-06-20 03:00:50|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|0
1655694060000|2022-06-20 03:01:00|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|1
1655694160000|2022-06-20 03:02:40|15002|14998|15002|14998|15002|14998|15002|14998|1
1655694170000|2022-06-20 03:02:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655694180000|2022-06-20 03:03:00|15002|14998|15002|14998|15002|14998|15002|14998|0
1655694190000|2022-06-20 03:03:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655694210000|2022-06-20 03:03:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|7
1655694300000|2022-06-20 03:05:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|6
1655694430000|2022-06-20 03:07:10|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|0
1655694450000|2022-06-20 03:07:30|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|0
1655694510000|2022-06-20 03:08:30|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|0
1655694580000|2022-06-20 03:09:40|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|1
1655694590000|2022-06-20 03:09:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655694600000|2022-06-20 03:10:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|0
1655694640000|2022-06-20 03:10:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655694650000|2022-06-20 03:10:50|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|3
1655694690000|2022-06-20 03:11:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655694780000|2022-06-20 03:13:00|||||||||1
1655694820000|2022-06-20 03:13:40|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|0
1655694830000|2022-06-20 03:13:50|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|7
1655694880000|2022-06-20 03:14:40|||||||||10
1655694890000|2022-06-20 03:14:50|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|1
1655694910000|2022-06-20 03:15:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655694950000|2022-06-20 03:15:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|1
1655694970000|2022-06-20 03:16:10|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|3
1655694990000|2022-06-20 03:16:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655695000000|2022-06-20 03:16:40|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|1
1655695030000|2022-06-20 03:17:10|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|3
1655695050000|2022-06-20 03:17:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655695080000|2022-06-20 03:18:00|||||||||1
1655695370000|2022-06-20 03:22:50|||||||||1
1655695410000|2022-06-20 03:23:30|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|11
1655695450000|2022-06-20 03:24:10|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|3
1655695460000|2022-06-20 03:24:20|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655695470000|2022-06-20 03:24:30|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|0
1655695480000|2022-06-20 03:24:40|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|2
1655695500000|2022-06-20 03:25:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|1
1655695510000|2022-06-20 03:25:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|0
1655695520000|2022-06-20 03:25:20|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|2
1655695550000|2022-06-20 03:25:50|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|0
1655695560000|2022-06-20 03:26:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|5
1655695570000|2022-06-20 03:26:10|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|1
1655695610000|2022-06-20 03:26:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1655695630000|2022-06-20 03:27:10|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|0
1655695660000|2022-06-20 03:27:40|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|1
1655695710000|2022-06-20 03:28:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|5
1655695730000|2022-06-20 03:28:50|||||||||2
1655695800000|2022-06-20 03:30:00|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|2
1655695810000|2022-06-20 03:30:10|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|0
1655695850000|2022-06-20 03:30:50|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|5
1655695860000|2022-06-20 03:31:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|1
1655695870000|2022-06-20 03:31:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|2
1655695890000|2022-06-20 03:31:30|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|20
1655695910000|2022-06-20 03:31:50|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|1
1655695920000|2022-06-20 03:32:00|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655695980000|2022-06-20 03:33:00|||||||||6
1655695990000|2022-06-20 03:33:10|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|0
1655696000000|2022-06-20 03:33:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|7
1655696020000|2022-06-20 03:33:40|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1655696060000|2022-06-20 03:34:20|||||||||6
1655696110000|2022-06-20 03:35:10|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|2
1655696160000|2022-06-20 03:36:00|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|0
1655696170000|2022-06-20 03:36:10|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|0
1655696230000|2022-06-20 03:37:10|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|7
1655696240000|2022-06-20 03:37:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655696250000|2022-06-20 03:37:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655696270000|2022-06-20 03:37:50|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1655696280000|2022-06-20 03:38:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655696360000|2022-06-20 03:39:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655696380000|2022-06-20 03:39:40|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|0
1655696460000|2022-06-20 03:41:00|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655696550000|2022-06-20 03:42:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655696580000|2022-06-20 03:43:00|||||||||2
1655696630000|2022-06-20 03:43:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|1
1655696640000|2022-06-20 03:44:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1655696750000|2022-06-20 03:45:50|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|4
1655696770000|2022-06-20 03:46:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655696780000|2022-06-20 03:46:20|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|1
1655696830000|2022-06-20 03:47:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655696850000|2022-06-20 03:47:30|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655696880000|2022-06-20 03:48:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1655696940000|2022-06-20 03:49:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655697160000|2022-06-20 03:52:40|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655697370000|2022-06-20 03:56:10|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|1
1655697550000|2022-06-20 03:59:10|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|1
1655697600000|2022-06-20 04:00:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655697680000|2022-06-20 04:01:20|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|6
1655697690000|2022-06-20 04:01:30|14983.3|14979.3|14980.1|14976.1|14983.3|14979.3|14978.6|14974.6|1
1655697710000|2022-06-20 04:01:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655697760000|2022-06-20 04:02:40|14977|14973|14977|14973|14977|14973|14977|14973|3
1655697770000|2022-06-20 04:02:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655697800000|2022-06-20 04:03:20|14977|14973|14977|14973|14977|14973|14977|14973|0
1655697820000|2022-06-20 04:03:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655697830000|2022-06-20 04:03:50|14977|14973|14977|14973|14977|14973|14977|14973|1
1655698040000|2022-06-20 04:07:20|||||||||41
1655698100000|2022-06-20 04:08:20|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|6
1655698140000|2022-06-20 04:09:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655698150000|2022-06-20 04:09:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655698160000|2022-06-20 04:09:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655698200000|2022-06-20 04:10:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655698250000|2022-06-20 04:10:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655698300000|2022-06-20 04:11:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655698320000|2022-06-20 04:12:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655698340000|2022-06-20 04:12:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1655698350000|2022-06-20 04:12:30|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1655698370000|2022-06-20 04:12:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655698480000|2022-06-20 04:14:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1655698540000|2022-06-20 04:15:40|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655698570000|2022-06-20 04:16:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655698610000|2022-06-20 04:16:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655698640000|2022-06-20 04:17:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655698650000|2022-06-20 04:17:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1655698680000|2022-06-20 04:18:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|1
1655698690000|2022-06-20 04:18:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655698730000|2022-06-20 04:18:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1655698740000|2022-06-20 04:19:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655698760000|2022-06-20 04:19:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655698790000|2022-06-20 04:19:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655698840000|2022-06-20 04:20:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655698900000|2022-06-20 04:21:40|||||||||5
1655698910000|2022-06-20 04:21:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655698920000|2022-06-20 04:22:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655698940000|2022-06-20 04:22:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655699000000|2022-06-20 04:23:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655699070000|2022-06-20 04:24:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655699080000|2022-06-20 04:24:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1655699100000|2022-06-20 04:25:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655699140000|2022-06-20 04:25:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655699150000|2022-06-20 04:25:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655699170000|2022-06-20 04:26:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1655699190000|2022-06-20 04:26:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655699230000|2022-06-20 04:27:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655699240000|2022-06-20 04:27:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|0
1655699310000|2022-06-20 04:28:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655699370000|2022-06-20 04:29:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1655699390000|2022-06-20 04:29:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655699400000|2022-06-20 04:30:00|14970.8|14966.8|14967.6|14963.6|14970.8|14966.8|14967.6|14963.6|0
1655699420000|2022-06-20 04:30:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1655699430000|2022-06-20 04:30:30|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655699440000|2022-06-20 04:30:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1655699450000|2022-06-20 04:30:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655699460000|2022-06-20 04:31:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1655699470000|2022-06-20 04:31:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655699500000|2022-06-20 04:31:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655699570000|2022-06-20 04:32:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655699610000|2022-06-20 04:33:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|2
1655699640000|2022-06-20 04:34:00|14977|14973|14977|14973|14977|14973|14977|14973|4
1655699650000|2022-06-20 04:34:10|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|2
1655699670000|2022-06-20 04:34:30|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|1
1655699720000|2022-06-20 04:35:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655699760000|2022-06-20 04:36:00|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1655699770000|2022-06-20 04:36:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655699930000|2022-06-20 04:38:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655699940000|2022-06-20 04:39:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655699990000|2022-06-20 04:39:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655700000000|2022-06-20 04:40:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655700080000|2022-06-20 04:41:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1655700100000|2022-06-20 04:41:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|3
1655700270000|2022-06-20 04:44:30|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655700500000|2022-06-20 04:48:20|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|3
1655700510000|2022-06-20 04:48:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655700530000|2022-06-20 04:48:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1655700630000|2022-06-20 04:50:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655700640000|2022-06-20 04:50:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|2
1655700670000|2022-06-20 04:51:10|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655700760000|2022-06-20 04:52:40|||||||||1
1655700840000|2022-06-20 04:54:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655700860000|2022-06-20 04:54:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1655700940000|2022-06-20 04:55:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1655700950000|2022-06-20 04:55:50|14977|14973|14977|14973|14977|14973|14977|14973|0
1655700960000|2022-06-20 04:56:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655700990000|2022-06-20 04:56:30|||||||||5
1655701010000|2022-06-20 04:56:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1655701030000|2022-06-20 04:57:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655701060000|2022-06-20 04:57:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655701070000|2022-06-20 04:57:50|||||||||1
1655701120000|2022-06-20 04:58:40|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1655701160000|2022-06-20 04:59:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655701170000|2022-06-20 04:59:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655701180000|2022-06-20 04:59:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655701190000|2022-06-20 04:59:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655701200000|2022-06-20 05:00:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655701210000|2022-06-20 05:00:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655701270000|2022-06-20 05:01:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655701290000|2022-06-20 05:01:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655701300000|2022-06-20 05:01:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655701310000|2022-06-20 05:01:50|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|1
1655701360000|2022-06-20 05:02:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655701390000|2022-06-20 05:03:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655701410000|2022-06-20 05:03:30|14961.4|14957.4|14964.5|14960.5|14964.5|14960.5|14961.4|14957.4|7
1655701430000|2022-06-20 05:03:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655701450000|2022-06-20 05:04:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655701470000|2022-06-20 05:04:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655701510000|2022-06-20 05:05:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655701520000|2022-06-20 05:05:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655701530000|2022-06-20 05:05:30|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655701540000|2022-06-20 05:05:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655701560000|2022-06-20 05:06:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655701570000|2022-06-20 05:06:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655701680000|2022-06-20 05:08:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|2
1655701700000|2022-06-20 05:08:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655701780000|2022-06-20 05:09:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655701790000|2022-06-20 05:09:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1655701800000|2022-06-20 05:10:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655701860000|2022-06-20 05:11:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1655701870000|2022-06-20 05:11:10|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1655701880000|2022-06-20 05:11:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655701910000|2022-06-20 05:11:50|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|6
1655701930000|2022-06-20 05:12:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655701960000|2022-06-20 05:12:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655702010000|2022-06-20 05:13:30|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1655702020000|2022-06-20 05:13:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655702060000|2022-06-20 05:14:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655702080000|2022-06-20 05:14:40|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1655702090000|2022-06-20 05:14:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|1
1655702110000|2022-06-20 05:15:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1655702140000|2022-06-20 05:15:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655702170000|2022-06-20 05:16:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655702210000|2022-06-20 05:16:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655702230000|2022-06-20 05:17:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702250000|2022-06-20 05:17:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1655702310000|2022-06-20 05:18:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702340000|2022-06-20 05:19:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|8
1655702380000|2022-06-20 05:19:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655702390000|2022-06-20 05:19:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655702400000|2022-06-20 05:20:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702440000|2022-06-20 05:20:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|2
1655702450000|2022-06-20 05:20:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702470000|2022-06-20 05:21:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655702500000|2022-06-20 05:21:40|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655702510000|2022-06-20 05:21:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655702560000|2022-06-20 05:22:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655702580000|2022-06-20 05:23:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655702660000|2022-06-20 05:24:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702680000|2022-06-20 05:24:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655702700000|2022-06-20 05:25:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1655702710000|2022-06-20 05:25:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655702720000|2022-06-20 05:25:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655702810000|2022-06-20 05:26:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655702830000|2022-06-20 05:27:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655702870000|2022-06-20 05:27:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702890000|2022-06-20 05:28:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655702910000|2022-06-20 05:28:30|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1655702920000|2022-06-20 05:28:40|||||||||2
1655702970000|2022-06-20 05:29:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655702990000|2022-06-20 05:29:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655703000000|2022-06-20 05:30:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655703060000|2022-06-20 05:31:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|3
1655703120000|2022-06-20 05:32:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655703140000|2022-06-20 05:32:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655703150000|2022-06-20 05:32:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|0
1655703160000|2022-06-20 05:32:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655703170000|2022-06-20 05:32:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655703180000|2022-06-20 05:33:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655703210000|2022-06-20 05:33:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655703290000|2022-06-20 05:34:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1655703350000|2022-06-20 05:35:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655703360000|2022-06-20 05:36:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655703370000|2022-06-20 05:36:10|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655703380000|2022-06-20 05:36:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655703390000|2022-06-20 05:36:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655703400000|2022-06-20 05:36:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1655703420000|2022-06-20 05:37:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655703430000|2022-06-20 05:37:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655703470000|2022-06-20 05:37:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655703500000|2022-06-20 05:38:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1655703530000|2022-06-20 05:38:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655703540000|2022-06-20 05:39:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655703550000|2022-06-20 05:39:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655703560000|2022-06-20 05:39:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655703630000|2022-06-20 05:40:30|||||||||1
1655703660000|2022-06-20 05:41:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655703670000|2022-06-20 05:41:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1655703720000|2022-06-20 05:42:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655703730000|2022-06-20 05:42:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655703750000|2022-06-20 05:42:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655703760000|2022-06-20 05:42:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655703820000|2022-06-20 05:43:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655703830000|2022-06-20 05:43:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655703850000|2022-06-20 05:44:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1655703900000|2022-06-20 05:45:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655703970000|2022-06-20 05:46:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655703980000|2022-06-20 05:46:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655703990000|2022-06-20 05:46:30|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655704010000|2022-06-20 05:46:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655704020000|2022-06-20 05:47:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|3
1655704050000|2022-06-20 05:47:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655704140000|2022-06-20 05:49:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655704170000|2022-06-20 05:49:30|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1655704180000|2022-06-20 05:49:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1655704190000|2022-06-20 05:49:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655704240000|2022-06-20 05:50:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655704260000|2022-06-20 05:51:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655704310000|2022-06-20 05:51:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1655704330000|2022-06-20 05:52:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655704370000|2022-06-20 05:52:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|5
1655704430000|2022-06-20 05:53:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14
1655704440000|2022-06-20 05:54:00|14952|14948|14952|14948|14952|14948|14952|14948|0
1655704450000|2022-06-20 05:54:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655704460000|2022-06-20 05:54:20|14952|14948|14952|14948|14952|14948|14952|14948|0
1655704500000|2022-06-20 05:55:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655704510000|2022-06-20 05:55:10|14952|14948|14952|14948|14952|14948|14950.4|14946.4|4
1655704540000|2022-06-20 05:55:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655704550000|2022-06-20 05:55:50|14952|14948|14952|14948|14952|14948|14952|14948|0
1655704560000|2022-06-20 05:56:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655704570000|2022-06-20 05:56:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1655704590000|2022-06-20 05:56:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655704600000|2022-06-20 05:56:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655704610000|2022-06-20 05:56:50|||||||||3
1655704620000|2022-06-20 05:57:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1655704660000|2022-06-20 05:57:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655704690000|2022-06-20 05:58:10|14952|14948|14952|14948|14952|14948|14952|14948|1
1655704700000|2022-06-20 05:58:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655704710000|2022-06-20 05:58:30|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655704720000|2022-06-20 05:58:40|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655704730000|2022-06-20 05:58:50|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655704760000|2022-06-20 05:59:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655704770000|2022-06-20 05:59:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655704780000|2022-06-20 05:59:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1655704800000|2022-06-20 06:00:00|14955.1|14951.1|14958.3|14954.3|14958.3|14954.3|14955.1|14951.1|4
1655704810000|2022-06-20 06:00:10|14959.8|14955.8|14966.1|14962.1|14970.8|14966.8|14959.8|14955.8|7
1655704820000|2022-06-20 06:00:20|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|5
1655704830000|2022-06-20 06:00:30|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|7
1655704840000|2022-06-20 06:00:40|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14967.6|14963.6|12
1655704850000|2022-06-20 06:00:50|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|1
1655704860000|2022-06-20 06:01:00|14966.1|14962.1|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|3
1655704870000|2022-06-20 06:01:10|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|10
1655704880000|2022-06-20 06:01:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655704890000|2022-06-20 06:01:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655704900000|2022-06-20 06:01:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1655704910000|2022-06-20 06:01:50|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1655704920000|2022-06-20 06:02:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|6
1655704930000|2022-06-20 06:02:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|4
1655704960000|2022-06-20 06:02:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655704970000|2022-06-20 06:02:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655704980000|2022-06-20 06:03:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1655704990000|2022-06-20 06:03:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|11
1655705010000|2022-06-20 06:03:30|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|10
1655705020000|2022-06-20 06:03:40|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655705030000|2022-06-20 06:03:50|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|5
1655705040000|2022-06-20 06:04:00|14977|14973|14973.9|14969.9|14978.6|14974.6|14973.9|14969.9|10
1655705050000|2022-06-20 06:04:10|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|3
1655705060000|2022-06-20 06:04:20|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|2
1655705070000|2022-06-20 06:04:30|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655705110000|2022-06-20 06:05:10|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|2
1655705130000|2022-06-20 06:05:30|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|0
1655705140000|2022-06-20 06:05:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655705150000|2022-06-20 06:05:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|5
1655705160000|2022-06-20 06:06:00|14977|14973|14977|14973|14977|14973|14977|14973|0
1655705200000|2022-06-20 06:06:40|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|1
1655705210000|2022-06-20 06:06:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|4
1655705220000|2022-06-20 06:07:00|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|12
1655705250000|2022-06-20 06:07:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655705270000|2022-06-20 06:07:50|||||||||1
1655705280000|2022-06-20 06:08:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|2
1655705300000|2022-06-20 06:08:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655705310000|2022-06-20 06:08:30|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|8
1655705320000|2022-06-20 06:08:40|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|0
1655705370000|2022-06-20 06:09:30|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|0
1655705380000|2022-06-20 06:09:40|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|1
1655705390000|2022-06-20 06:09:50|14977|14973|14977|14973|14977|14973|14977|14973|4
1655705420000|2022-06-20 06:10:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|3
1655705430000|2022-06-20 06:10:30|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|3
1655705440000|2022-06-20 06:10:40|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|1
1655705460000|2022-06-20 06:11:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|6
1655705470000|2022-06-20 06:11:10|14983.3|14979.3|14980.1|14976.1|14983.3|14979.3|14980.1|14976.1|1
1655705480000|2022-06-20 06:11:20|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|1
1655705500000|2022-06-20 06:11:40|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655705510000|2022-06-20 06:11:50|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655705520000|2022-06-20 06:12:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655705530000|2022-06-20 06:12:10|14977|14973|14977|14973|14977|14973|14977|14973|5
1655705540000|2022-06-20 06:12:20|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|1
1655705560000|2022-06-20 06:12:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1655705570000|2022-06-20 06:12:50|14977|14973|14977|14973|14977|14973|14977|14973|0
1655705590000|2022-06-20 06:13:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655705620000|2022-06-20 06:13:40|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|1
1655705630000|2022-06-20 06:13:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655705640000|2022-06-20 06:14:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1655705650000|2022-06-20 06:14:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|4
1655705660000|2022-06-20 06:14:20|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|1
1655705680000|2022-06-20 06:14:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|2
1655705720000|2022-06-20 06:15:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|12
1655705730000|2022-06-20 06:15:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655705740000|2022-06-20 06:15:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655705760000|2022-06-20 06:16:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655705770000|2022-06-20 06:16:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|4
1655705780000|2022-06-20 06:16:20|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1655705800000|2022-06-20 06:16:40|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|2
1655705820000|2022-06-20 06:17:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655705840000|2022-06-20 06:17:20|14977|14973|14977|14973|14977|14973|14977|14973|0
1655705880000|2022-06-20 06:18:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|1
1655705900000|2022-06-20 06:18:20|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|1
1655705930000|2022-06-20 06:18:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1655705940000|2022-06-20 06:19:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1655706000000|2022-06-20 06:20:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655706010000|2022-06-20 06:20:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1655706020000|2022-06-20 06:20:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655706050000|2022-06-20 06:20:50|||||||||4
1655706060000|2022-06-20 06:21:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655706120000|2022-06-20 06:22:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655706130000|2022-06-20 06:22:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|4
1655706140000|2022-06-20 06:22:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655706160000|2022-06-20 06:22:40|14970.8|14966.8|14973.9|14969.9|14973.9|14969.9|14970.8|14966.8|7
1655706170000|2022-06-20 06:22:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655706180000|2022-06-20 06:23:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1655706230000|2022-06-20 06:23:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655706260000|2022-06-20 06:24:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655706280000|2022-06-20 06:24:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655706290000|2022-06-20 06:24:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655706300000|2022-06-20 06:25:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|5
1655706320000|2022-06-20 06:25:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|21
1655706330000|2022-06-20 06:25:30|||||||||1
1655706340000|2022-06-20 06:25:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|8
1655706360000|2022-06-20 06:26:00|14969.2|14965.2|14964.5|14960.5|14969.2|14965.2|14964.5|14960.5|2
1655706410000|2022-06-20 06:26:50|||||||||1
1655706420000|2022-06-20 06:27:00|||||||||1
1655706470000|2022-06-20 06:27:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|16
1655706480000|2022-06-20 06:28:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|3
1655706530000|2022-06-20 06:28:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|24
1655706540000|2022-06-20 06:29:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1655706550000|2022-06-20 06:29:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|7
1655706580000|2022-06-20 06:29:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1655706590000|2022-06-20 06:29:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1655706600000|2022-06-20 06:30:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655706610000|2022-06-20 06:30:10|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14967.6|14963.6|6
1655706620000|2022-06-20 06:30:20|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1655706630000|2022-06-20 06:30:30|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|5
1655706650000|2022-06-20 06:30:50|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|3
1655706660000|2022-06-20 06:31:00|14977|14973|14980.1|14976.1|14980.1|14976.1|14977|14973|10
1655706670000|2022-06-20 06:31:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655706680000|2022-06-20 06:31:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655706690000|2022-06-20 06:31:30|14977|14973|14977|14973|14977|14973|14977|14973|3
1655706700000|2022-06-20 06:31:40|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655706710000|2022-06-20 06:31:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655706720000|2022-06-20 06:32:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|1
1655706740000|2022-06-20 06:32:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655706750000|2022-06-20 06:32:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655706760000|2022-06-20 06:32:40|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1655706780000|2022-06-20 06:33:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655706800000|2022-06-20 06:33:20|||||||||1
1655706830000|2022-06-20 06:33:50|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|9
1655706840000|2022-06-20 06:34:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655706850000|2022-06-20 06:34:10|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|1
1655706860000|2022-06-20 06:34:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|4
1655706880000|2022-06-20 06:34:40|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|1
1655706900000|2022-06-20 06:35:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655706910000|2022-06-20 06:35:10|14989.5|14985.5|14986.4|14982.4|14989.5|14985.5|14986.4|14982.4|3
1655706920000|2022-06-20 06:35:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655706940000|2022-06-20 06:35:40|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|4
1655706970000|2022-06-20 06:36:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655706980000|2022-06-20 06:36:20|||||||||1
1655706990000|2022-06-20 06:36:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655707000000|2022-06-20 06:36:40|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655707020000|2022-06-20 06:37:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|0
1655707030000|2022-06-20 06:37:10|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655707060000|2022-06-20 06:37:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655707080000|2022-06-20 06:38:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655707090000|2022-06-20 06:38:10|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|0
1655707110000|2022-06-20 06:38:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1655707120000|2022-06-20 06:38:40|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|4
1655707130000|2022-06-20 06:38:50|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|0
1655707140000|2022-06-20 06:39:00|14989.5|14985.5|14986.4|14982.4|14989.5|14985.5|14986.4|14982.4|1
1655707150000|2022-06-20 06:39:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655707160000|2022-06-20 06:39:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655707170000|2022-06-20 06:39:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|5
1655707180000|2022-06-20 06:39:40|||||||||8
1655707210000|2022-06-20 06:40:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|18
1655707220000|2022-06-20 06:40:20|||||||||4
1655707230000|2022-06-20 06:40:30|||||||||2
1655707240000|2022-06-20 06:40:40|||||||||4
1655707250000|2022-06-20 06:40:50|||||||||10
1655707260000|2022-06-20 06:41:00|||||||||5
1655707300000|2022-06-20 06:41:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655707310000|2022-06-20 06:41:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|3
1655707330000|2022-06-20 06:42:10|||||||||16
1655707340000|2022-06-20 06:42:20|||||||||3
1655707350000|2022-06-20 06:42:30|||||||||1
1655707360000|2022-06-20 06:42:40|||||||||1
1655707370000|2022-06-20 06:42:50|||||||||4
1655707380000|2022-06-20 06:43:00|||||||||7
1655707390000|2022-06-20 06:43:10|||||||||3
1655707400000|2022-06-20 06:43:20|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|8
1655707410000|2022-06-20 06:43:30|||||||||1
1655707420000|2022-06-20 06:43:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|5
1655707440000|2022-06-20 06:44:00|||||||||7
1655707450000|2022-06-20 06:44:10|||||||||3
1655707460000|2022-06-20 06:44:20|||||||||1
1655707500000|2022-06-20 06:45:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|9
1655707510000|2022-06-20 06:45:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655707540000|2022-06-20 06:45:40|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|1
1655707550000|2022-06-20 06:45:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655707560000|2022-06-20 06:46:00|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|3
1655707570000|2022-06-20 06:46:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|5
1655707580000|2022-06-20 06:46:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655707590000|2022-06-20 06:46:30|14977|14973|14977|14973|14977|14973|14977|14973|0
1655707610000|2022-06-20 06:46:50|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|1
1655707620000|2022-06-20 06:47:00|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|3
1655707670000|2022-06-20 06:47:50|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|0
1655707680000|2022-06-20 06:48:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1655707700000|2022-06-20 06:48:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|1
1655707710000|2022-06-20 06:48:30|14977|14973|14977|14973|14977|14973|14977|14973|0
1655707730000|2022-06-20 06:48:50|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|1
1655707750000|2022-06-20 06:49:10|14977|14973|14977|14973|14977|14973|14977|14973|3
1655707760000|2022-06-20 06:49:20|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|0
1655707770000|2022-06-20 06:49:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655707800000|2022-06-20 06:50:00|14977|14973|14977|14973|14977|14973|14977|14973|3
1655707820000|2022-06-20 06:50:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655707840000|2022-06-20 06:50:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655707860000|2022-06-20 06:51:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1655707870000|2022-06-20 06:51:10|14977|14973|14977|14973|14978.6|14974.6|14977|14973|3
1655707880000|2022-06-20 06:51:20|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|1
1655707900000|2022-06-20 06:51:40|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1655707920000|2022-06-20 06:52:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1655707940000|2022-06-20 06:52:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1655707950000|2022-06-20 06:52:30|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655707960000|2022-06-20 06:52:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655707980000|2022-06-20 06:53:00|||||||||4
1655707990000|2022-06-20 06:53:10|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|5
1655708000000|2022-06-20 06:53:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655708010000|2022-06-20 06:53:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1655708020000|2022-06-20 06:53:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|2
1655708040000|2022-06-20 06:54:00|||||||||6
1655708050000|2022-06-20 06:54:10|||||||||1
1655708060000|2022-06-20 06:54:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|9
1655708070000|2022-06-20 06:54:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|2
1655708080000|2022-06-20 06:54:40|||||||||2
1655708090000|2022-06-20 06:54:50|||||||||1
1655708100000|2022-06-20 06:55:00|||||||||1
1655708110000|2022-06-20 06:55:10|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|8
1655708120000|2022-06-20 06:55:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655708130000|2022-06-20 06:55:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|2
1655708160000|2022-06-20 06:56:00|||||||||1
1655708170000|2022-06-20 06:56:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1655708190000|2022-06-20 06:56:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|2
1655708200000|2022-06-20 06:56:40|||||||||1
1655708210000|2022-06-20 06:56:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|7
1655708220000|2022-06-20 06:57:00|||||||||1
1655708230000|2022-06-20 06:57:10|||||||||2
1655708240000|2022-06-20 06:57:20|||||||||2
1655708250000|2022-06-20 06:57:30|||||||||1
1655708260000|2022-06-20 06:57:40|||||||||2
1655708270000|2022-06-20 06:57:50|||||||||3
1655708290000|2022-06-20 06:58:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|7
1655708300000|2022-06-20 06:58:20|||||||||1
1655708310000|2022-06-20 06:58:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|4
1655708320000|2022-06-20 06:58:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655708330000|2022-06-20 06:58:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|3
1655708340000|2022-06-20 06:59:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|4
1655708350000|2022-06-20 06:59:10|||||||||1
1655708370000|2022-06-20 06:59:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|8
1655708380000|2022-06-20 06:59:40|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|11
1655708390000|2022-06-20 06:59:50|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|2
1655708400000|2022-06-20 07:00:00|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14966.1|14962.1|12
1655708410000|2022-06-20 07:00:10|14966.1|14962.1|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|7
1655708420000|2022-06-20 07:00:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|4
1655708430000|2022-06-20 07:00:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|10
1655708450000|2022-06-20 07:00:50|||||||||3
1655708460000|2022-06-20 07:01:00|||||||||1
1655708470000|2022-06-20 07:01:10|||||||||4
1655708480000|2022-06-20 07:01:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1655708490000|2022-06-20 07:01:30|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|16
1655708500000|2022-06-20 07:01:40|14975.4|14971.4|14973.9|14969.9|14977|14973|14973.9|14969.9|2
1655708510000|2022-06-20 07:01:50|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|10
1655708520000|2022-06-20 07:02:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|11
1655708530000|2022-06-20 07:02:10|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|8
1655708540000|2022-06-20 07:02:20|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|11
1655708560000|2022-06-20 07:02:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|11
1655708570000|2022-06-20 07:02:50|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|10
1655708580000|2022-06-20 07:03:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|22
1655708590000|2022-06-20 07:03:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|2
1655708610000|2022-06-20 07:03:30|||||||||3
1655708620000|2022-06-20 07:03:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|2
1655708630000|2022-06-20 07:03:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|5
1655708640000|2022-06-20 07:04:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|3
1655708660000|2022-06-20 07:04:20|||||||||1
1655708670000|2022-06-20 07:04:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|10
1655708680000|2022-06-20 07:04:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655708690000|2022-06-20 07:04:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|5
1655708700000|2022-06-20 07:05:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|5
1655708710000|2022-06-20 07:05:10|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|6
1655708720000|2022-06-20 07:05:20|||||||||5
1655708730000|2022-06-20 07:05:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|5
1655708740000|2022-06-20 07:05:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|8
1655708750000|2022-06-20 07:05:50|14970.8|14966.8|14973.9|14969.9|14973.9|14969.9|14970.8|14966.8|8
1655708760000|2022-06-20 07:06:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|6
1655708770000|2022-06-20 07:06:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|6
1655708780000|2022-06-20 07:06:20|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|0
1655708790000|2022-06-20 07:06:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|2
1655708800000|2022-06-20 07:06:40|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|8
1655708810000|2022-06-20 07:06:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|12
1655708820000|2022-06-20 07:07:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1655708840000|2022-06-20 07:07:20|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|14
1655708850000|2022-06-20 07:07:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655708870000|2022-06-20 07:07:50|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|4
1655708880000|2022-06-20 07:08:00|14958.3|14954.3|14955.1|14951.1|14958.3|14954.3|14955.1|14951.1|11
1655708890000|2022-06-20 07:08:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|4
1655708900000|2022-06-20 07:08:20|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|2
1655708910000|2022-06-20 07:08:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1655708920000|2022-06-20 07:08:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|4
1655708930000|2022-06-20 07:08:50|||||||||4
1655708940000|2022-06-20 07:09:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1655708950000|2022-06-20 07:09:10|||||||||4
1655708960000|2022-06-20 07:09:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1655708970000|2022-06-20 07:09:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1655708980000|2022-06-20 07:09:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655708990000|2022-06-20 07:09:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655709000000|2022-06-20 07:10:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|13
1655709010000|2022-06-20 07:10:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|1
1655709020000|2022-06-20 07:10:20|||||||||10
1655709030000|2022-06-20 07:10:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|3
1655709040000|2022-06-20 07:10:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655709050000|2022-06-20 07:10:50|14952|14948|14952|14948|14952|14948|14952|14948|7
1655709060000|2022-06-20 07:11:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|10
1655709080000|2022-06-20 07:11:20|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|14
1655709090000|2022-06-20 07:11:30|||||||||4
1655709120000|2022-06-20 07:12:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|4
1655709140000|2022-06-20 07:12:20|||||||||1
1655709150000|2022-06-20 07:12:30|||||||||2
1655709160000|2022-06-20 07:12:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1655709180000|2022-06-20 07:13:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|22
1655709190000|2022-06-20 07:13:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1655709200000|2022-06-20 07:13:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|7
1655709210000|2022-06-20 07:13:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|10
1655709230000|2022-06-20 07:13:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1655709240000|2022-06-20 07:14:00|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|8
1655709250000|2022-06-20 07:14:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|6
1655709260000|2022-06-20 07:14:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1655709280000|2022-06-20 07:14:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1655709290000|2022-06-20 07:14:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1655709300000|2022-06-20 07:15:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|9
1655709310000|2022-06-20 07:15:10|||||||||4
1655709320000|2022-06-20 07:15:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|9
1655709330000|2022-06-20 07:15:30|||||||||2
1655709350000|2022-06-20 07:15:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|6
1655709360000|2022-06-20 07:16:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|23
1655709380000|2022-06-20 07:16:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|5
1655709390000|2022-06-20 07:16:30|||||||||6
1655709400000|2022-06-20 07:16:40|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|9
1655709420000|2022-06-20 07:17:00|||||||||1
1655709430000|2022-06-20 07:17:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|18
1655709440000|2022-06-20 07:17:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1655709450000|2022-06-20 07:17:30|||||||||2
1655709460000|2022-06-20 07:17:40|||||||||13
1655709470000|2022-06-20 07:17:50|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|5
1655709480000|2022-06-20 07:18:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1655709490000|2022-06-20 07:18:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|3
1655709500000|2022-06-20 07:18:20|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1655709510000|2022-06-20 07:18:30|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|0
1655709520000|2022-06-20 07:18:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1655709530000|2022-06-20 07:18:50|||||||||2
1655709550000|2022-06-20 07:19:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655709560000|2022-06-20 07:19:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655709570000|2022-06-20 07:19:30|||||||||17
1655709580000|2022-06-20 07:19:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|9
1655709590000|2022-06-20 07:19:50|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|2
1655709600000|2022-06-20 07:20:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1655709610000|2022-06-20 07:20:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|14
1655709620000|2022-06-20 07:20:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|6
1655709630000|2022-06-20 07:20:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655709640000|2022-06-20 07:20:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655709660000|2022-06-20 07:21:00|||||||||1
1655709670000|2022-06-20 07:21:10|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1655709680000|2022-06-20 07:21:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|8
1655709690000|2022-06-20 07:21:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|2
1655709700000|2022-06-20 07:21:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655709710000|2022-06-20 07:21:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|4
1655709720000|2022-06-20 07:22:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|3
1655709740000|2022-06-20 07:22:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|7
1655709750000|2022-06-20 07:22:30|||||||||2
1655709770000|2022-06-20 07:22:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|6
1655709780000|2022-06-20 07:23:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655709790000|2022-06-20 07:23:10|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|3
1655709800000|2022-06-20 07:23:20|||||||||7
1655709810000|2022-06-20 07:23:30|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|3
1655709820000|2022-06-20 07:23:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|3
1655709840000|2022-06-20 07:24:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1655709860000|2022-06-20 07:24:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1655709880000|2022-06-20 07:24:40|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|5
1655709890000|2022-06-20 07:24:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|2
1655709900000|2022-06-20 07:25:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|12
1655709910000|2022-06-20 07:25:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1655709920000|2022-06-20 07:25:20|14928.6|14924.6|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|15
1655709930000|2022-06-20 07:25:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1655709940000|2022-06-20 07:25:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|3
1655709950000|2022-06-20 07:25:50|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|4
1655709960000|2022-06-20 07:26:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1655709970000|2022-06-20 07:26:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|6
1655709990000|2022-06-20 07:26:30|||||||||3
1655710000000|2022-06-20 07:26:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655710010000|2022-06-20 07:26:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|8
1655710050000|2022-06-20 07:27:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|5
1655710060000|2022-06-20 07:27:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655710070000|2022-06-20 07:27:50|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|3
1655710080000|2022-06-20 07:28:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|4
1655710090000|2022-06-20 07:28:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655710100000|2022-06-20 07:28:20|||||||||2
1655710120000|2022-06-20 07:28:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|3
1655710130000|2022-06-20 07:28:50|||||||||2
1655710150000|2022-06-20 07:29:10|||||||||2
1655710160000|2022-06-20 07:29:20|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|6
1655710170000|2022-06-20 07:29:30|14934.8|14930.8|14930.1|14926.1|14934.8|14930.8|14930.1|14926.1|5
1655710180000|2022-06-20 07:29:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|3
1655710200000|2022-06-20 07:30:00|||||||||2
1655710210000|2022-06-20 07:30:10|||||||||14
1655710220000|2022-06-20 07:30:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1655710230000|2022-06-20 07:30:30|||||||||5
1655710240000|2022-06-20 07:30:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|5
1655710250000|2022-06-20 07:30:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1655710260000|2022-06-20 07:31:00|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|6
1655710270000|2022-06-20 07:31:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|7
1655710280000|2022-06-20 07:31:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|10
1655710290000|2022-06-20 07:31:30|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|10
1655710300000|2022-06-20 07:31:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|13
1655710310000|2022-06-20 07:31:50|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|12
1655710320000|2022-06-20 07:32:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|2
1655710330000|2022-06-20 07:32:10|||||||||5
1655710340000|2022-06-20 07:32:20|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|3
1655710350000|2022-06-20 07:32:30|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|0
1655710360000|2022-06-20 07:32:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|1
1655710370000|2022-06-20 07:32:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655710390000|2022-06-20 07:33:10|||||||||1
1655710400000|2022-06-20 07:33:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|5
1655710410000|2022-06-20 07:33:30|||||||||1
1655710420000|2022-06-20 07:33:40|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|10
1655710430000|2022-06-20 07:33:50|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|18
1655710440000|2022-06-20 07:34:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|6
1655710450000|2022-06-20 07:34:10|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|3
1655710460000|2022-06-20 07:34:20|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|7
1655710470000|2022-06-20 07:34:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|5
1655710480000|2022-06-20 07:34:40|||||||||3
1655710490000|2022-06-20 07:34:50|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|4
1655710500000|2022-06-20 07:35:00|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|0
1655710510000|2022-06-20 07:35:10|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|23
1655710540000|2022-06-20 07:35:40|14908.3|14904.3|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|9
1655710550000|2022-06-20 07:35:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|15
1655710560000|2022-06-20 07:36:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|11
1655710580000|2022-06-20 07:36:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|9
1655710590000|2022-06-20 07:36:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|8
1655710600000|2022-06-20 07:36:40|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|4
1655710610000|2022-06-20 07:36:50|||||||||1
1655710620000|2022-06-20 07:37:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|3
1655710640000|2022-06-20 07:37:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|6
1655710650000|2022-06-20 07:37:30|||||||||3
1655710660000|2022-06-20 07:37:40|||||||||4
1655710690000|2022-06-20 07:38:10|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|6
1655710700000|2022-06-20 07:38:20|14916.1|14912.1|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|4
1655710710000|2022-06-20 07:38:30|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|6
1655710730000|2022-06-20 07:38:50|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|0
1655710770000|2022-06-20 07:39:30|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|5
1655710790000|2022-06-20 07:39:50|||||||||2
1655710800000|2022-06-20 07:40:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|4
1655710810000|2022-06-20 07:40:10|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|4
1655710820000|2022-06-20 07:40:20|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|5
1655710830000|2022-06-20 07:40:30|||||||||6
1655710840000|2022-06-20 07:40:40|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|6
1655710850000|2022-06-20 07:40:50|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|1
1655710860000|2022-06-20 07:41:00|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|7
1655710870000|2022-06-20 07:41:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|1
1655710880000|2022-06-20 07:41:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|3
1655710890000|2022-06-20 07:41:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|3
1655710900000|2022-06-20 07:41:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|12
1655710910000|2022-06-20 07:41:50|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|14
1655710920000|2022-06-20 07:42:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|6
1655710940000|2022-06-20 07:42:20|14928.6|14924.6|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|20
1655710950000|2022-06-20 07:42:30|14916.1|14912.1|14919.2|14915.2|14920.8|14916.8|14916.1|14912.1|69
1655710960000|2022-06-20 07:42:40|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|3
1655710970000|2022-06-20 07:42:50|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|12
1655710990000|2022-06-20 07:43:10|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|5
1655711000000|2022-06-20 07:43:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|4
1655711010000|2022-06-20 07:43:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|4
1655711020000|2022-06-20 07:43:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|1
1655711030000|2022-06-20 07:43:50|14916.1|14912.1|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|2
1655711040000|2022-06-20 07:44:00|||||||||2
1655711060000|2022-06-20 07:44:20|||||||||1
1655711070000|2022-06-20 07:44:30|14914.5|14910.5|14911.4|14907.4|14914.5|14910.5|14911.4|14907.4|28
1655711080000|2022-06-20 07:44:40|14909.8|14905.8|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|5
1655711090000|2022-06-20 07:44:50|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|2
1655711100000|2022-06-20 07:45:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|4
1655711110000|2022-06-20 07:45:10|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|4
1655711130000|2022-06-20 07:45:30|||||||||4
1655711140000|2022-06-20 07:45:40|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|4
1655711150000|2022-06-20 07:45:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655711180000|2022-06-20 07:46:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|5
1655711190000|2022-06-20 07:46:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|1
1655711220000|2022-06-20 07:47:00|||||||||4
1655711250000|2022-06-20 07:47:30|||||||||4
1655711260000|2022-06-20 07:47:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|4
1655711280000|2022-06-20 07:48:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|5
1655711330000|2022-06-20 07:48:50|||||||||4
1655711340000|2022-06-20 07:49:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|0
1655711350000|2022-06-20 07:49:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|9
1655711360000|2022-06-20 07:49:20|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|4
1655711370000|2022-06-20 07:49:30|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|4
1655711380000|2022-06-20 07:49:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|0
1655711390000|2022-06-20 07:49:50|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|0
1655711400000|2022-06-20 07:50:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655711410000|2022-06-20 07:50:10|14905.1|14901.1|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|6
1655711420000|2022-06-20 07:50:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|4
1655711430000|2022-06-20 07:50:30|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|0
1655711450000|2022-06-20 07:50:50|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|5
1655711460000|2022-06-20 07:51:00|14905.1|14901.1|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|4
1655711470000|2022-06-20 07:51:10|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|5
1655711480000|2022-06-20 07:51:20|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|2
1655711520000|2022-06-20 07:52:00|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|5
1655711530000|2022-06-20 07:52:10|14903.6|14899.6|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|1
1655711540000|2022-06-20 07:52:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1655711560000|2022-06-20 07:52:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|10
1655711580000|2022-06-20 07:53:00|14906.7|14902.7|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|8
1655711590000|2022-06-20 07:53:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|2
1655711600000|2022-06-20 07:53:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|2
1655711610000|2022-06-20 07:53:30|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|1
1655711620000|2022-06-20 07:53:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|1
1655711630000|2022-06-20 07:53:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|1
1655711640000|2022-06-20 07:54:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|1
1655711670000|2022-06-20 07:54:30|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|4
1655711680000|2022-06-20 07:54:40|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|1
1655711690000|2022-06-20 07:54:50|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|2
1655711700000|2022-06-20 07:55:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|0
1655711720000|2022-06-20 07:55:20|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|7
1655711730000|2022-06-20 07:55:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655711790000|2022-06-20 07:56:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1655711800000|2022-06-20 07:56:40|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|7
1655711810000|2022-06-20 07:56:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655711820000|2022-06-20 07:57:00|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|4
1655711830000|2022-06-20 07:57:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655711840000|2022-06-20 07:57:20|||||||||2
1655711850000|2022-06-20 07:57:30|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|1
1655711880000|2022-06-20 07:58:00|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|12
1655711890000|2022-06-20 07:58:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|2
1655711920000|2022-06-20 07:58:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|3
1655711930000|2022-06-20 07:58:50|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|28
1655711960000|2022-06-20 07:59:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1655711970000|2022-06-20 07:59:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|1
1655711990000|2022-06-20 07:59:50|||||||||10
1655712000000|2022-06-20 08:00:00|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|2
1655712010000|2022-06-20 08:00:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655712110000|2022-06-20 08:01:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|8
1655712120000|2022-06-20 08:02:00|||||||||7
1655712130000|2022-06-20 08:02:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|4
1655712140000|2022-06-20 08:02:20|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|8
1655712160000|2022-06-20 08:02:40|||||||||2
1655712170000|2022-06-20 08:02:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|4
1655712180000|2022-06-20 08:03:00|||||||||3
1655712190000|2022-06-20 08:03:10|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|3
1655712200000|2022-06-20 08:03:20|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|0
1655712220000|2022-06-20 08:03:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655712230000|2022-06-20 08:03:50|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|3
1655712260000|2022-06-20 08:04:20|||||||||4
1655712270000|2022-06-20 08:04:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1655712280000|2022-06-20 08:04:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1655712290000|2022-06-20 08:04:50|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|2
1655712300000|2022-06-20 08:05:00|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14927|14923|1
1655712310000|2022-06-20 08:05:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655712350000|2022-06-20 08:05:50|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|6
1655712360000|2022-06-20 08:06:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655712370000|2022-06-20 08:06:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|5
1655712380000|2022-06-20 08:06:20|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|1
1655712390000|2022-06-20 08:06:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1655712400000|2022-06-20 08:06:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655712410000|2022-06-20 08:06:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1655712420000|2022-06-20 08:07:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1655712450000|2022-06-20 08:07:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|2
1655712470000|2022-06-20 08:07:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|6
1655712480000|2022-06-20 08:08:00|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655712490000|2022-06-20 08:08:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1655712510000|2022-06-20 08:08:30|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655712520000|2022-06-20 08:08:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1655712530000|2022-06-20 08:08:50|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1655712540000|2022-06-20 08:09:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|12
1655712550000|2022-06-20 08:09:10|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655712560000|2022-06-20 08:09:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1655712570000|2022-06-20 08:09:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655712580000|2022-06-20 08:09:40|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1655712590000|2022-06-20 08:09:50|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|3
1655712600000|2022-06-20 08:10:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|4
1655712610000|2022-06-20 08:10:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|7
1655712640000|2022-06-20 08:10:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|7
1655712650000|2022-06-20 08:10:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655712660000|2022-06-20 08:11:00|||||||||2
1655712670000|2022-06-20 08:11:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1655712680000|2022-06-20 08:11:20|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655712690000|2022-06-20 08:11:30|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655712720000|2022-06-20 08:12:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1655712730000|2022-06-20 08:12:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|3
1655712740000|2022-06-20 08:12:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655712760000|2022-06-20 08:12:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1655712770000|2022-06-20 08:12:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|2
1655712780000|2022-06-20 08:13:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655712790000|2022-06-20 08:13:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655712800000|2022-06-20 08:13:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655712830000|2022-06-20 08:13:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655712840000|2022-06-20 08:14:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1655712850000|2022-06-20 08:14:10|||||||||5
1655712860000|2022-06-20 08:14:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1655712880000|2022-06-20 08:14:40|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|19
1655712890000|2022-06-20 08:14:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1655712900000|2022-06-20 08:15:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655712910000|2022-06-20 08:15:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|23
1655712920000|2022-06-20 08:15:20|||||||||1
1655712940000|2022-06-20 08:15:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655712960000|2022-06-20 08:16:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1655712970000|2022-06-20 08:16:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|7
1655712980000|2022-06-20 08:16:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|3
1655712990000|2022-06-20 08:16:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1655713010000|2022-06-20 08:16:50|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|15
1655713020000|2022-06-20 08:17:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|8
1655713060000|2022-06-20 08:17:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|9
1655713070000|2022-06-20 08:17:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655713080000|2022-06-20 08:18:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655713090000|2022-06-20 08:18:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655713100000|2022-06-20 08:18:20|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|2
1655713110000|2022-06-20 08:18:30|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|8
1655713120000|2022-06-20 08:18:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655713130000|2022-06-20 08:18:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1655713140000|2022-06-20 08:19:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655713180000|2022-06-20 08:19:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|4
1655713190000|2022-06-20 08:19:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655713200000|2022-06-20 08:20:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1655713220000|2022-06-20 08:20:20|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|7
1655713230000|2022-06-20 08:20:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|2
1655713240000|2022-06-20 08:20:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655713260000|2022-06-20 08:21:00|14952|14948|14952|14948|14952|14948|14952|14948|12
1655713270000|2022-06-20 08:21:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655713300000|2022-06-20 08:21:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|7
1655713320000|2022-06-20 08:22:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|5
1655713330000|2022-06-20 08:22:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655713370000|2022-06-20 08:22:50|||||||||5
1655713380000|2022-06-20 08:23:00|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|8
1655713390000|2022-06-20 08:23:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1655713400000|2022-06-20 08:23:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655713430000|2022-06-20 08:23:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655713440000|2022-06-20 08:24:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655713460000|2022-06-20 08:24:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655713470000|2022-06-20 08:24:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655713480000|2022-06-20 08:24:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|4
1655713500000|2022-06-20 08:25:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655713510000|2022-06-20 08:25:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1655713530000|2022-06-20 08:25:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1655713540000|2022-06-20 08:25:40|||||||||4
1655713570000|2022-06-20 08:26:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|7
1655713580000|2022-06-20 08:26:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1655713590000|2022-06-20 08:26:30|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1655713610000|2022-06-20 08:26:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|2
1655713620000|2022-06-20 08:27:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655713640000|2022-06-20 08:27:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1655713650000|2022-06-20 08:27:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655713660000|2022-06-20 08:27:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1655713670000|2022-06-20 08:27:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1655713700000|2022-06-20 08:28:20|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|3
1655713710000|2022-06-20 08:28:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655713730000|2022-06-20 08:28:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1655713740000|2022-06-20 08:29:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655713750000|2022-06-20 08:29:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|4
1655713760000|2022-06-20 08:29:20|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|8
1655713770000|2022-06-20 08:29:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655713780000|2022-06-20 08:29:40|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1655713790000|2022-06-20 08:29:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1655713800000|2022-06-20 08:30:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|1
1655713810000|2022-06-20 08:30:10|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|2
1655713820000|2022-06-20 08:30:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655713850000|2022-06-20 08:30:50|||||||||13
1655713860000|2022-06-20 08:31:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1655713870000|2022-06-20 08:31:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1655713880000|2022-06-20 08:31:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|29
1655713890000|2022-06-20 08:31:30|14977|14973|14977|14973|14978.6|14974.6|14977|14973|15
1655713910000|2022-06-20 08:31:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655713920000|2022-06-20 08:32:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|25
1655713930000|2022-06-20 08:32:10|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|12
1655713940000|2022-06-20 08:32:20|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|1
1655713950000|2022-06-20 08:32:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|5
1655713960000|2022-06-20 08:32:40|||||||||4
1655713980000|2022-06-20 08:33:00|||||||||8
1655713990000|2022-06-20 08:33:10|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|8
1655714040000|2022-06-20 08:34:00|||||||||1
1655714050000|2022-06-20 08:34:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|1
1655714060000|2022-06-20 08:34:20|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|1
1655714070000|2022-06-20 08:34:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|2
1655714080000|2022-06-20 08:34:40|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655714090000|2022-06-20 08:34:50|||||||||2
1655714100000|2022-06-20 08:35:00|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|3
1655714110000|2022-06-20 08:35:10|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|3
1655714120000|2022-06-20 08:35:20|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|2
1655714130000|2022-06-20 08:35:30|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|3
1655714140000|2022-06-20 08:35:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655714160000|2022-06-20 08:36:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|0
1655714170000|2022-06-20 08:36:10|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655714180000|2022-06-20 08:36:20|14977|14973|14980.1|14976.1|14980.1|14976.1|14977|14973|0
1655714190000|2022-06-20 08:36:30|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|2
1655714200000|2022-06-20 08:36:40|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|0
1655714210000|2022-06-20 08:36:50|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|6
1655714220000|2022-06-20 08:37:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1655714230000|2022-06-20 08:37:10|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655714240000|2022-06-20 08:37:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|2
1655714260000|2022-06-20 08:37:40|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|2
1655714270000|2022-06-20 08:37:50|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655714280000|2022-06-20 08:38:00|||||||||3
1655714300000|2022-06-20 08:38:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655714310000|2022-06-20 08:38:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|1
1655714330000|2022-06-20 08:38:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655714340000|2022-06-20 08:39:00|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|3
1655714350000|2022-06-20 08:39:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|6
1655714410000|2022-06-20 08:40:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|4
1655714420000|2022-06-20 08:40:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|6
1655714430000|2022-06-20 08:40:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|2
1655714440000|2022-06-20 08:40:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|10
1655714460000|2022-06-20 08:41:00|||||||||1
1655714470000|2022-06-20 08:41:10|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|4
1655714480000|2022-06-20 08:41:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|2
1655714510000|2022-06-20 08:41:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|1
1655714520000|2022-06-20 08:42:00|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|3
1655714530000|2022-06-20 08:42:10|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655714540000|2022-06-20 08:42:20|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|1
1655714550000|2022-06-20 08:42:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655714560000|2022-06-20 08:42:40|14983.3|14979.3|14986.4|14982.4|14987.9|14983.9|14983.3|14979.3|3
1655714570000|2022-06-20 08:42:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655714580000|2022-06-20 08:43:00|||||||||1
1655714600000|2022-06-20 08:43:20|||||||||5
1655714640000|2022-06-20 08:44:00|||||||||2
1655714660000|2022-06-20 08:44:20|||||||||11
1655714680000|2022-06-20 08:44:40|||||||||3
1655714720000|2022-06-20 08:45:20|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|4
1655714750000|2022-06-20 08:45:50|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|4
1655714770000|2022-06-20 08:46:10|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|5
1655714800000|2022-06-20 08:46:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1655714820000|2022-06-20 08:47:00|14977|14973|14977|14973|14977|14973|14977|14973|3
1655714830000|2022-06-20 08:47:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1655714840000|2022-06-20 08:47:20|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|4
1655714850000|2022-06-20 08:47:30|||||||||2
1655714860000|2022-06-20 08:47:40|14977|14973|14977|14973|14978.6|14974.6|14975.4|14971.4|16
1655714870000|2022-06-20 08:47:50|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|10
1655714880000|2022-06-20 08:48:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1655714890000|2022-06-20 08:48:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655714900000|2022-06-20 08:48:20|14977|14973|14980.1|14976.1|14980.1|14976.1|14977|14973|23
1655714910000|2022-06-20 08:48:30|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|1
1655714920000|2022-06-20 08:48:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|9
1655714930000|2022-06-20 08:48:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|1
1655714940000|2022-06-20 08:49:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|10
1655714950000|2022-06-20 08:49:10|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|6
1655714960000|2022-06-20 08:49:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655714980000|2022-06-20 08:49:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|3
1655715000000|2022-06-20 08:50:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655715020000|2022-06-20 08:50:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|7
1655715030000|2022-06-20 08:50:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|13
1655715040000|2022-06-20 08:50:40|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|1
1655715050000|2022-06-20 08:50:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|2
1655715060000|2022-06-20 08:51:00|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|2
1655715090000|2022-06-20 08:51:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655715140000|2022-06-20 08:52:20|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|12
1655715170000|2022-06-20 08:52:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655715190000|2022-06-20 08:53:10|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|3
1655715200000|2022-06-20 08:53:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|1
1655715210000|2022-06-20 08:53:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|4
1655715220000|2022-06-20 08:53:40|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|6
1655715230000|2022-06-20 08:53:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655715240000|2022-06-20 08:54:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|2
1655715250000|2022-06-20 08:54:10|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|2
1655715260000|2022-06-20 08:54:20|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|17
1655715270000|2022-06-20 08:54:30|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|0
1655715300000|2022-06-20 08:55:00|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|2
1655715310000|2022-06-20 08:55:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655715350000|2022-06-20 08:55:50|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|28
1655715360000|2022-06-20 08:56:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|43
1655715370000|2022-06-20 08:56:10|14987.9|14983.9|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|3
1655715390000|2022-06-20 08:56:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655715400000|2022-06-20 08:56:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1655715410000|2022-06-20 08:56:50|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14986.4|14982.4|1
1655715420000|2022-06-20 08:57:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|5
1655715430000|2022-06-20 08:57:10|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|0
1655715450000|2022-06-20 08:57:30|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|0
1655715460000|2022-06-20 08:57:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1655715480000|2022-06-20 08:58:00|||||||||4
1655715520000|2022-06-20 08:58:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|19
1655715540000|2022-06-20 08:59:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|9
1655715550000|2022-06-20 08:59:10|||||||||2
1655715590000|2022-06-20 08:59:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|3
1655715600000|2022-06-20 09:00:00|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|1
1655715610000|2022-06-20 09:00:10|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1655715640000|2022-06-20 09:00:40|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1655715650000|2022-06-20 09:00:50|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1655715660000|2022-06-20 09:01:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|2
1655715670000|2022-06-20 09:01:10|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|4
1655715720000|2022-06-20 09:02:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|2
1655715750000|2022-06-20 09:02:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|8
1655715760000|2022-06-20 09:02:40|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|3
1655715790000|2022-06-20 09:03:10|||||||||6
1655715820000|2022-06-20 09:03:40|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|10
1655715830000|2022-06-20 09:03:50|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|3
1655715840000|2022-06-20 09:04:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1655715870000|2022-06-20 09:04:30|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|1
1655715880000|2022-06-20 09:04:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655715900000|2022-06-20 09:05:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|11
1655715910000|2022-06-20 09:05:10|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1655715920000|2022-06-20 09:05:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|7
1655715930000|2022-06-20 09:05:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|1
1655715950000|2022-06-20 09:05:50|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|3
1655715960000|2022-06-20 09:06:00|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|6
1655715970000|2022-06-20 09:06:10|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|13
1655715980000|2022-06-20 09:06:20|||||||||2
1655716020000|2022-06-20 09:07:00|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|6
1655716030000|2022-06-20 09:07:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655716040000|2022-06-20 09:07:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|17
1655716060000|2022-06-20 09:07:40|||||||||1
1655716080000|2022-06-20 09:08:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|5
1655716090000|2022-06-20 09:08:10|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|17
1655716110000|2022-06-20 09:08:30|14987.9|14983.9|14992.6|14988.6|14992.6|14988.6|14987.9|14983.9|24
1655716130000|2022-06-20 09:08:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1655716140000|2022-06-20 09:09:00|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|5
1655716150000|2022-06-20 09:09:10|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|1
1655716160000|2022-06-20 09:09:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|3
1655716190000|2022-06-20 09:09:50|||||||||2
1655716200000|2022-06-20 09:10:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|7
1655716230000|2022-06-20 09:10:30|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|17
1655716240000|2022-06-20 09:10:40|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|6
1655716250000|2022-06-20 09:10:50|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655716260000|2022-06-20 09:11:00|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|18
1655716270000|2022-06-20 09:11:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|5
1655716280000|2022-06-20 09:11:20|||||||||4
1655716300000|2022-06-20 09:11:40|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|3
1655716310000|2022-06-20 09:11:50|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|3
1655716320000|2022-06-20 09:12:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1655716340000|2022-06-20 09:12:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|2
1655716370000|2022-06-20 09:12:50|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|4
1655716380000|2022-06-20 09:13:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|5
1655716410000|2022-06-20 09:13:30|14991.1|14987.1|15000.4|14996.4|15000.4|14996.4|14989.5|14985.5|26
1655716420000|2022-06-20 09:13:40|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|2
1655716430000|2022-06-20 09:13:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|1
1655716450000|2022-06-20 09:14:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|6
1655716460000|2022-06-20 09:14:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655716470000|2022-06-20 09:14:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655716490000|2022-06-20 09:14:50|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1655716500000|2022-06-20 09:15:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|2
1655716510000|2022-06-20 09:15:10|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|1
1655716520000|2022-06-20 09:15:20|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|3
1655716530000|2022-06-20 09:15:30|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|1
1655716540000|2022-06-20 09:15:40|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|0
1655716550000|2022-06-20 09:15:50|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|3
1655716560000|2022-06-20 09:16:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|0
1655716600000|2022-06-20 09:16:40|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|4
1655716610000|2022-06-20 09:16:50|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|0
1655716620000|2022-06-20 09:17:00|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|1
1655716630000|2022-06-20 09:17:10|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|1
1655716640000|2022-06-20 09:17:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|20
1655716670000|2022-06-20 09:17:50|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|2
1655716680000|2022-06-20 09:18:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|6
1655716690000|2022-06-20 09:18:10|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|9
1655716700000|2022-06-20 09:18:20|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|3
1655716710000|2022-06-20 09:18:30|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|2
1655716730000|2022-06-20 09:18:50|||||||||4
1655716740000|2022-06-20 09:19:00|||||||||1
1655716750000|2022-06-20 09:19:10|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|4
1655716760000|2022-06-20 09:19:20|14994.2|14990.2|14991.1|14987.1|14995.8|14991.8|14991.1|14987.1|6
1655716770000|2022-06-20 09:19:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|4
1655716780000|2022-06-20 09:19:40|||||||||2
1655716790000|2022-06-20 09:19:50|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14989.5|14985.5|26
1655716800000|2022-06-20 09:20:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|3
1655716830000|2022-06-20 09:20:30|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|5
1655716840000|2022-06-20 09:20:40|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|5
1655716850000|2022-06-20 09:20:50|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|9
1655716860000|2022-06-20 09:21:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|15
1655716870000|2022-06-20 09:21:10|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|26
1655716880000|2022-06-20 09:21:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|5
1655716890000|2022-06-20 09:21:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|1
1655716940000|2022-06-20 09:22:20|||||||||5
1655716960000|2022-06-20 09:22:40|||||||||8
1655716970000|2022-06-20 09:22:50|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|2
1655716980000|2022-06-20 09:23:00|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|13
1655716990000|2022-06-20 09:23:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1655717000000|2022-06-20 09:23:20|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|9
1655717010000|2022-06-20 09:23:30|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655717020000|2022-06-20 09:23:40|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|3
1655717030000|2022-06-20 09:23:50|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1655717050000|2022-06-20 09:24:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655717060000|2022-06-20 09:24:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1655717070000|2022-06-20 09:24:30|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655717090000|2022-06-20 09:24:50|||||||||10
1655717100000|2022-06-20 09:25:00|||||||||4
1655717110000|2022-06-20 09:25:10|||||||||7
1655717130000|2022-06-20 09:25:30|||||||||21
1655717140000|2022-06-20 09:25:40|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|3
1655717160000|2022-06-20 09:26:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|16
1655717170000|2022-06-20 09:26:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1655717180000|2022-06-20 09:26:20|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|1
1655717200000|2022-06-20 09:26:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|3
1655717210000|2022-06-20 09:26:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|3
1655717220000|2022-06-20 09:27:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|5
1655717230000|2022-06-20 09:27:10|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1655717240000|2022-06-20 09:27:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1655717250000|2022-06-20 09:27:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|1
1655717270000|2022-06-20 09:27:50|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|11
1655717290000|2022-06-20 09:28:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|4
1655717300000|2022-06-20 09:28:20|||||||||1
1655717400000|2022-06-20 09:30:00|||||||||15
1655717410000|2022-06-20 09:30:10|||||||||11
1655717450000|2022-06-20 09:30:50|||||||||8
1655717460000|2022-06-20 09:31:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|5
1655717470000|2022-06-20 09:31:10|||||||||5
1655717490000|2022-06-20 09:31:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1655717500000|2022-06-20 09:31:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|6
1655717510000|2022-06-20 09:31:50|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|8
1655717520000|2022-06-20 09:32:00|||||||||5
1655717530000|2022-06-20 09:32:10|||||||||10
1655717560000|2022-06-20 09:32:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|7
1655717570000|2022-06-20 09:32:50|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1655717580000|2022-06-20 09:33:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655717600000|2022-06-20 09:33:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1655717610000|2022-06-20 09:33:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655717620000|2022-06-20 09:33:40|||||||||2
1655717630000|2022-06-20 09:33:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655717640000|2022-06-20 09:34:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1655717650000|2022-06-20 09:34:10|||||||||1
1655717660000|2022-06-20 09:34:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|3
1655717690000|2022-06-20 09:34:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1655717700000|2022-06-20 09:35:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|17
1655717710000|2022-06-20 09:35:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|14
1655717720000|2022-06-20 09:35:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|11
1655717730000|2022-06-20 09:35:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655717760000|2022-06-20 09:36:00|||||||||2
1655717770000|2022-06-20 09:36:10|||||||||7
1655717790000|2022-06-20 09:36:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|14
1655717800000|2022-06-20 09:36:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|5
1655717840000|2022-06-20 09:37:20|||||||||4
1655717850000|2022-06-20 09:37:30|||||||||1
1655717880000|2022-06-20 09:38:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1655717890000|2022-06-20 09:38:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655717930000|2022-06-20 09:38:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|9
1655717970000|2022-06-20 09:39:30|||||||||9
1655717980000|2022-06-20 09:39:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|4
1655717990000|2022-06-20 09:39:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655718010000|2022-06-20 09:40:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655718020000|2022-06-20 09:40:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655718040000|2022-06-20 09:40:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655718070000|2022-06-20 09:41:10|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1655718080000|2022-06-20 09:41:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655718090000|2022-06-20 09:41:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|12
1655718110000|2022-06-20 09:41:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|4
1655718120000|2022-06-20 09:42:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|10
1655718150000|2022-06-20 09:42:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1655718160000|2022-06-20 09:42:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655718170000|2022-06-20 09:42:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1655718180000|2022-06-20 09:43:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|5
1655718210000|2022-06-20 09:43:30|14952|14948|14952|14948|14952|14948|14952|14948|6
1655718220000|2022-06-20 09:43:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|10
1655718240000|2022-06-20 09:44:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1655718270000|2022-06-20 09:44:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|7
1655718280000|2022-06-20 09:44:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655718290000|2022-06-20 09:44:50|||||||||2
1655718300000|2022-06-20 09:45:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1655718310000|2022-06-20 09:45:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|3
1655718330000|2022-06-20 09:45:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|6
1655718350000|2022-06-20 09:45:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1655718360000|2022-06-20 09:46:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1655718370000|2022-06-20 09:46:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655718380000|2022-06-20 09:46:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|3
1655718390000|2022-06-20 09:46:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|0
1655718400000|2022-06-20 09:46:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|10
1655718410000|2022-06-20 09:46:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655718420000|2022-06-20 09:47:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|2
1655718430000|2022-06-20 09:47:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1655718460000|2022-06-20 09:47:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|8
1655718470000|2022-06-20 09:47:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1655718500000|2022-06-20 09:48:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|4
1655718510000|2022-06-20 09:48:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1655718520000|2022-06-20 09:48:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655718530000|2022-06-20 09:48:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655718540000|2022-06-20 09:49:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|3
1655718550000|2022-06-20 09:49:10|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|4
1655718560000|2022-06-20 09:49:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655718570000|2022-06-20 09:49:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|8
1655718590000|2022-06-20 09:49:50|||||||||1
1655718600000|2022-06-20 09:50:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|2
1655718610000|2022-06-20 09:50:10|||||||||9
1655718650000|2022-06-20 09:50:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1655718660000|2022-06-20 09:51:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|3
1655718690000|2022-06-20 09:51:30|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655718700000|2022-06-20 09:51:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|4
1655718710000|2022-06-20 09:51:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1655718720000|2022-06-20 09:52:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|3
1655718730000|2022-06-20 09:52:10|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1655718750000|2022-06-20 09:52:30|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1655718760000|2022-06-20 09:52:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655718780000|2022-06-20 09:53:00|||||||||10
1655718790000|2022-06-20 09:53:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1655718800000|2022-06-20 09:53:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|3
1655718810000|2022-06-20 09:53:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655718820000|2022-06-20 09:53:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655718840000|2022-06-20 09:54:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|2
1655718850000|2022-06-20 09:54:10|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|3
1655718860000|2022-06-20 09:54:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655718870000|2022-06-20 09:54:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655718900000|2022-06-20 09:55:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655718910000|2022-06-20 09:55:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655718960000|2022-06-20 09:56:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655718970000|2022-06-20 09:56:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|1
1655718980000|2022-06-20 09:56:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|11
1655718990000|2022-06-20 09:56:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|9
1655719000000|2022-06-20 09:56:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655719010000|2022-06-20 09:56:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655719020000|2022-06-20 09:57:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|3
1655719080000|2022-06-20 09:58:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655719090000|2022-06-20 09:58:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655719100000|2022-06-20 09:58:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655719110000|2022-06-20 09:58:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655719120000|2022-06-20 09:58:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|10
1655719140000|2022-06-20 09:59:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|4
1655719150000|2022-06-20 09:59:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655719160000|2022-06-20 09:59:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1655719170000|2022-06-20 09:59:30|||||||||2
1655719180000|2022-06-20 09:59:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1655719190000|2022-06-20 09:59:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|3
1655719200000|2022-06-20 10:00:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1655719210000|2022-06-20 10:00:10|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|4
1655719220000|2022-06-20 10:00:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|3
1655719230000|2022-06-20 10:00:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655719240000|2022-06-20 10:00:40|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1655719250000|2022-06-20 10:00:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655719260000|2022-06-20 10:01:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1655719270000|2022-06-20 10:01:10|||||||||3
1655719290000|2022-06-20 10:01:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|2
1655719300000|2022-06-20 10:01:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655719330000|2022-06-20 10:02:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|4
1655719340000|2022-06-20 10:02:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|1
1655719350000|2022-06-20 10:02:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655719360000|2022-06-20 10:02:40|||||||||4
1655719370000|2022-06-20 10:02:50|14952|14948|14952|14948|14953.6|14949.6|14952|14948|0
1655719380000|2022-06-20 10:03:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655719390000|2022-06-20 10:03:10|14952|14948|14952|14948|14952|14948|14952|14948|1
1655719410000|2022-06-20 10:03:30|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655719420000|2022-06-20 10:03:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1655719430000|2022-06-20 10:03:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1655719450000|2022-06-20 10:04:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1655719460000|2022-06-20 10:04:20|||||||||2
1655719480000|2022-06-20 10:04:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|3
1655719490000|2022-06-20 10:04:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655719500000|2022-06-20 10:05:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|4
1655719510000|2022-06-20 10:05:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1655719550000|2022-06-20 10:05:50|||||||||5
1655719560000|2022-06-20 10:06:00|||||||||1
1655719600000|2022-06-20 10:06:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1655719610000|2022-06-20 10:06:50|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1655719620000|2022-06-20 10:07:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1655719630000|2022-06-20 10:07:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1655719700000|2022-06-20 10:08:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|5
1655719720000|2022-06-20 10:08:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1655719730000|2022-06-20 10:08:50|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1655719740000|2022-06-20 10:09:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655719750000|2022-06-20 10:09:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655719760000|2022-06-20 10:09:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655719770000|2022-06-20 10:09:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655719780000|2022-06-20 10:09:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|4
1655719790000|2022-06-20 10:09:50|||||||||1
1655719800000|2022-06-20 10:10:00|14961.4|14957.4|14953.6|14949.6|14961.4|14957.4|14953.6|14949.6|7
1655719810000|2022-06-20 10:10:10|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|2
1655719820000|2022-06-20 10:10:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|1
1655719830000|2022-06-20 10:10:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655719840000|2022-06-20 10:10:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|12
1655719850000|2022-06-20 10:10:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1655719860000|2022-06-20 10:11:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655719910000|2022-06-20 10:11:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|3
1655719920000|2022-06-20 10:12:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|3
1655719940000|2022-06-20 10:12:20|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|3
1655719950000|2022-06-20 10:12:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655719960000|2022-06-20 10:12:40|||||||||1
1655719970000|2022-06-20 10:12:50|||||||||1
1655719990000|2022-06-20 10:13:10|||||||||4
1655720160000|2022-06-20 10:16:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|7
1655720170000|2022-06-20 10:16:10|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|3
1655720210000|2022-06-20 10:16:50|||||||||1
1655720230000|2022-06-20 10:17:10|||||||||11
1655720240000|2022-06-20 10:17:20|||||||||1
1655720290000|2022-06-20 10:18:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655720300000|2022-06-20 10:18:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|11
1655720310000|2022-06-20 10:18:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1655720360000|2022-06-20 10:19:20|||||||||1
1655720380000|2022-06-20 10:19:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655720390000|2022-06-20 10:19:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655720400000|2022-06-20 10:20:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655720420000|2022-06-20 10:20:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655720430000|2022-06-20 10:20:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655720440000|2022-06-20 10:20:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655720450000|2022-06-20 10:20:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655720470000|2022-06-20 10:21:10|||||||||4
1655720490000|2022-06-20 10:21:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1655720510000|2022-06-20 10:21:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655720520000|2022-06-20 10:22:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655720570000|2022-06-20 10:22:50|||||||||1
1655720580000|2022-06-20 10:23:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|3
1655720630000|2022-06-20 10:23:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1655720660000|2022-06-20 10:24:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655720670000|2022-06-20 10:24:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|1
1655720680000|2022-06-20 10:24:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655720690000|2022-06-20 10:24:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1655720700000|2022-06-20 10:25:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655720710000|2022-06-20 10:25:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655720740000|2022-06-20 10:25:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1655720750000|2022-06-20 10:25:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655720790000|2022-06-20 10:26:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|7
1655720800000|2022-06-20 10:26:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655720810000|2022-06-20 10:26:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655720850000|2022-06-20 10:27:30|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|3
1655720860000|2022-06-20 10:27:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|3
1655720870000|2022-06-20 10:27:50|||||||||2
1655720890000|2022-06-20 10:28:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655720910000|2022-06-20 10:28:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1655720920000|2022-06-20 10:28:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1655720930000|2022-06-20 10:28:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1655720940000|2022-06-20 10:29:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655720950000|2022-06-20 10:29:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|5
1655720960000|2022-06-20 10:29:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1655720980000|2022-06-20 10:29:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655720990000|2022-06-20 10:29:50|||||||||1
1655721010000|2022-06-20 10:30:10|||||||||2
1655721020000|2022-06-20 10:30:20|||||||||2
1655721030000|2022-06-20 10:30:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1655721040000|2022-06-20 10:30:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1655721050000|2022-06-20 10:30:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655721060000|2022-06-20 10:31:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655721070000|2022-06-20 10:31:10|||||||||1
1655721080000|2022-06-20 10:31:20|||||||||3
1655721090000|2022-06-20 10:31:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655721100000|2022-06-20 10:31:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655721120000|2022-06-20 10:32:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1655721130000|2022-06-20 10:32:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|8
1655721140000|2022-06-20 10:32:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655721150000|2022-06-20 10:32:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1655721170000|2022-06-20 10:32:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655721180000|2022-06-20 10:33:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1655721190000|2022-06-20 10:33:10|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655721220000|2022-06-20 10:33:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655721230000|2022-06-20 10:33:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|13
1655721240000|2022-06-20 10:34:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1655721250000|2022-06-20 10:34:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655721260000|2022-06-20 10:34:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655721270000|2022-06-20 10:34:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1655721280000|2022-06-20 10:34:40|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1655721290000|2022-06-20 10:34:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655721300000|2022-06-20 10:35:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655721310000|2022-06-20 10:35:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655721340000|2022-06-20 10:35:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|4
1655721350000|2022-06-20 10:35:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655721360000|2022-06-20 10:36:00|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|1
1655721370000|2022-06-20 10:36:10|||||||||16
1655721390000|2022-06-20 10:36:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1655721410000|2022-06-20 10:36:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655721430000|2022-06-20 10:37:10|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|3
1655721450000|2022-06-20 10:37:30|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1655721460000|2022-06-20 10:37:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655721470000|2022-06-20 10:37:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655721480000|2022-06-20 10:38:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1655721490000|2022-06-20 10:38:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|8
1655721510000|2022-06-20 10:38:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655721540000|2022-06-20 10:39:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1655721550000|2022-06-20 10:39:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1655721570000|2022-06-20 10:39:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655721580000|2022-06-20 10:39:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1655721600000|2022-06-20 10:40:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|1
1655721640000|2022-06-20 10:40:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655721660000|2022-06-20 10:41:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|2
1655721670000|2022-06-20 10:41:10|||||||||3
1655721710000|2022-06-20 10:41:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655721720000|2022-06-20 10:42:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1655721730000|2022-06-20 10:42:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655721740000|2022-06-20 10:42:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|3
1655721750000|2022-06-20 10:42:30|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1655721770000|2022-06-20 10:42:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655721780000|2022-06-20 10:43:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|5
1655721790000|2022-06-20 10:43:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|0
1655721800000|2022-06-20 10:43:20|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1655721810000|2022-06-20 10:43:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|3
1655721820000|2022-06-20 10:43:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655721840000|2022-06-20 10:44:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655721850000|2022-06-20 10:44:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655721870000|2022-06-20 10:44:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655721880000|2022-06-20 10:44:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655721890000|2022-06-20 10:44:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655721910000|2022-06-20 10:45:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1655721930000|2022-06-20 10:45:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655721940000|2022-06-20 10:45:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655721980000|2022-06-20 10:46:20|||||||||1
1655722030000|2022-06-20 10:47:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|4
1655722050000|2022-06-20 10:47:30|||||||||1
1655722080000|2022-06-20 10:48:00|||||||||2
1655722120000|2022-06-20 10:48:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655722130000|2022-06-20 10:48:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1655722140000|2022-06-20 10:49:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1655722150000|2022-06-20 10:49:10|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1655722160000|2022-06-20 10:49:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|1
1655722190000|2022-06-20 10:49:50|||||||||2
1655722210000|2022-06-20 10:50:10|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1655722230000|2022-06-20 10:50:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655722240000|2022-06-20 10:50:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655722260000|2022-06-20 10:51:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|2
1655722270000|2022-06-20 10:51:10|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655722280000|2022-06-20 10:51:20|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655722290000|2022-06-20 10:51:30|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655722310000|2022-06-20 10:51:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655722320000|2022-06-20 10:52:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655722330000|2022-06-20 10:52:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655722340000|2022-06-20 10:52:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1655722350000|2022-06-20 10:52:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655722360000|2022-06-20 10:52:40|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|3
1655722380000|2022-06-20 10:53:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1655722390000|2022-06-20 10:53:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655722440000|2022-06-20 10:54:00|||||||||3
1655722450000|2022-06-20 10:54:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655722460000|2022-06-20 10:54:20|||||||||1
1655722470000|2022-06-20 10:54:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|4
1655722480000|2022-06-20 10:54:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1655722500000|2022-06-20 10:55:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|7
1655722510000|2022-06-20 10:55:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655722520000|2022-06-20 10:55:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655722530000|2022-06-20 10:55:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655722550000|2022-06-20 10:55:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655722570000|2022-06-20 10:56:10|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|3
1655722580000|2022-06-20 10:56:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1655722590000|2022-06-20 10:56:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655722640000|2022-06-20 10:57:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1655722650000|2022-06-20 10:57:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655722660000|2022-06-20 10:57:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655722670000|2022-06-20 10:57:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1655722680000|2022-06-20 10:58:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1655722730000|2022-06-20 10:58:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1655722750000|2022-06-20 10:59:10|||||||||2
1655722800000|2022-06-20 11:00:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|4
1655722810000|2022-06-20 11:00:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1655722820000|2022-06-20 11:00:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|2
1655722830000|2022-06-20 11:00:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655722840000|2022-06-20 11:00:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655722850000|2022-06-20 11:00:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655722860000|2022-06-20 11:01:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|3
1655722900000|2022-06-20 11:01:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1655722920000|2022-06-20 11:02:00|||||||||1
1655722940000|2022-06-20 11:02:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|6
1655722960000|2022-06-20 11:02:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655722970000|2022-06-20 11:02:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655723040000|2022-06-20 11:04:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1655723050000|2022-06-20 11:04:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655723080000|2022-06-20 11:04:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655723090000|2022-06-20 11:04:50|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|12
1655723100000|2022-06-20 11:05:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655723110000|2022-06-20 11:05:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1655723120000|2022-06-20 11:05:20|14961.4|14957.4|14964.5|14960.5|14964.5|14960.5|14961.4|14957.4|1
1655723130000|2022-06-20 11:05:30|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655723140000|2022-06-20 11:05:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655723150000|2022-06-20 11:05:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|2
1655723160000|2022-06-20 11:06:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|3
1655723170000|2022-06-20 11:06:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655723180000|2022-06-20 11:06:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1655723190000|2022-06-20 11:06:30|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1655723200000|2022-06-20 11:06:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1655723220000|2022-06-20 11:07:00|||||||||4
1655723240000|2022-06-20 11:07:20|||||||||2
1655723300000|2022-06-20 11:08:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|4
1655723310000|2022-06-20 11:08:30|||||||||1
1655723340000|2022-06-20 11:09:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1655723350000|2022-06-20 11:09:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|3
1655723360000|2022-06-20 11:09:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655723370000|2022-06-20 11:09:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655723380000|2022-06-20 11:09:40|||||||||1
1655723390000|2022-06-20 11:09:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655723410000|2022-06-20 11:10:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1655723420000|2022-06-20 11:10:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655723430000|2022-06-20 11:10:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1655723440000|2022-06-20 11:10:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655723460000|2022-06-20 11:11:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655723480000|2022-06-20 11:11:20|||||||||13
1655723490000|2022-06-20 11:11:30|||||||||16
1655723500000|2022-06-20 11:11:40|||||||||1
1655723620000|2022-06-20 11:13:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|32
1655723630000|2022-06-20 11:13:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655723640000|2022-06-20 11:14:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655723660000|2022-06-20 11:14:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1655723670000|2022-06-20 11:14:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655723680000|2022-06-20 11:14:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1655723690000|2022-06-20 11:14:50|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|3
1655723700000|2022-06-20 11:15:00|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1655723710000|2022-06-20 11:15:10|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|1
1655723720000|2022-06-20 11:15:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1655723770000|2022-06-20 11:16:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1655723780000|2022-06-20 11:16:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1655723800000|2022-06-20 11:16:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655723820000|2022-06-20 11:17:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655723840000|2022-06-20 11:17:20|||||||||7
1655723850000|2022-06-20 11:17:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|7
1655723920000|2022-06-20 11:18:40|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1655723960000|2022-06-20 11:19:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|5
1655723970000|2022-06-20 11:19:30|||||||||1
1655723990000|2022-06-20 11:19:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|5
1655724000000|2022-06-20 11:20:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|7
1655724050000|2022-06-20 11:20:50|||||||||1
1655724060000|2022-06-20 11:21:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1655724070000|2022-06-20 11:21:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|23
1655724080000|2022-06-20 11:21:20|||||||||1
1655724120000|2022-06-20 11:22:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|21
1655724130000|2022-06-20 11:22:10|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|8
1655724150000|2022-06-20 11:22:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655724200000|2022-06-20 11:23:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|4
1655724220000|2022-06-20 11:23:40|||||||||1
1655724230000|2022-06-20 11:23:50|14952|14948|14952|14948|14952|14948|14952|14948|13
1655724250000|2022-06-20 11:24:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655724260000|2022-06-20 11:24:20|||||||||1
1655724270000|2022-06-20 11:24:30|||||||||1
1655724280000|2022-06-20 11:24:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1655724290000|2022-06-20 11:24:50|14952|14948|14952|14948|14952|14948|14952|14948|0
1655724310000|2022-06-20 11:25:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655724350000|2022-06-20 11:25:50|||||||||5
1655724370000|2022-06-20 11:26:10|||||||||4
1655724390000|2022-06-20 11:26:30|||||||||3
1655724400000|2022-06-20 11:26:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|5
1655724420000|2022-06-20 11:27:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|3
1655724430000|2022-06-20 11:27:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|2
1655724440000|2022-06-20 11:27:20|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1655724470000|2022-06-20 11:27:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|2
1655724480000|2022-06-20 11:28:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1655724490000|2022-06-20 11:28:10|14944.2|14940.2|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|6
1655724500000|2022-06-20 11:28:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|3
1655724520000|2022-06-20 11:28:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655724540000|2022-06-20 11:29:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|11
1655724570000|2022-06-20 11:29:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655724580000|2022-06-20 11:29:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1655724590000|2022-06-20 11:29:50|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|1
1655724600000|2022-06-20 11:30:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655724630000|2022-06-20 11:30:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655724640000|2022-06-20 11:30:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655724650000|2022-06-20 11:30:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655724660000|2022-06-20 11:31:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1655724670000|2022-06-20 11:31:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|10
1655724680000|2022-06-20 11:31:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1655724690000|2022-06-20 11:31:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|5
1655724700000|2022-06-20 11:31:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1655724730000|2022-06-20 11:32:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|9
1655724740000|2022-06-20 11:32:20|||||||||8
1655724750000|2022-06-20 11:32:30|14927|14923|14927|14923|14927|14923|14927|14923|3
1655724760000|2022-06-20 11:32:40|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|8
1655724780000|2022-06-20 11:33:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655724790000|2022-06-20 11:33:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|44
1655724800000|2022-06-20 11:33:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|23
1655724810000|2022-06-20 11:33:30|||||||||22
1655724820000|2022-06-20 11:33:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|10
1655724830000|2022-06-20 11:33:50|14927|14923|14927|14923|14927|14923|14925.4|14921.4|5
1655724840000|2022-06-20 11:34:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|7
1655724850000|2022-06-20 11:34:10|||||||||13
1655724860000|2022-06-20 11:34:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|21
1655724870000|2022-06-20 11:34:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|2
1655724880000|2022-06-20 11:34:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655724910000|2022-06-20 11:35:10|||||||||34
1655724920000|2022-06-20 11:35:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|8
1655724940000|2022-06-20 11:35:40|||||||||1
1655724960000|2022-06-20 11:36:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|7
1655724990000|2022-06-20 11:36:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|5
1655725000000|2022-06-20 11:36:40|||||||||2
1655725010000|2022-06-20 11:36:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|2
1655725020000|2022-06-20 11:37:00|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|0
1655725030000|2022-06-20 11:37:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655725110000|2022-06-20 11:38:30|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|0
1655725130000|2022-06-20 11:38:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655725150000|2022-06-20 11:39:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655725200000|2022-06-20 11:40:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|3
1655725210000|2022-06-20 11:40:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655725230000|2022-06-20 11:40:30|||||||||5
1655725240000|2022-06-20 11:40:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1655725250000|2022-06-20 11:40:50|||||||||1
1655725260000|2022-06-20 11:41:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655725290000|2022-06-20 11:41:30|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|4
1655725300000|2022-06-20 11:41:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|1
1655725310000|2022-06-20 11:41:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|2
1655725320000|2022-06-20 11:42:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|1
1655725330000|2022-06-20 11:42:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|9
1655725340000|2022-06-20 11:42:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|5
1655725360000|2022-06-20 11:42:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|11
1655725370000|2022-06-20 11:42:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|6
1655725380000|2022-06-20 11:43:00|||||||||4
1655725390000|2022-06-20 11:43:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|1
1655725400000|2022-06-20 11:43:20|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|4
1655725410000|2022-06-20 11:43:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655725420000|2022-06-20 11:43:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|0
1655725430000|2022-06-20 11:43:50|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|4
1655725440000|2022-06-20 11:44:00|||||||||1
1655725500000|2022-06-20 11:45:00|||||||||2
1655725510000|2022-06-20 11:45:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14
1655725560000|2022-06-20 11:46:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|3
1655725570000|2022-06-20 11:46:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|5
1655725580000|2022-06-20 11:46:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|2
1655725590000|2022-06-20 11:46:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1655725600000|2022-06-20 11:46:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|0
1655725610000|2022-06-20 11:46:50|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1655725680000|2022-06-20 11:48:00|||||||||6
1655725690000|2022-06-20 11:48:10|14927|14923|14927|14923|14927|14923|14925.4|14921.4|2
1655725700000|2022-06-20 11:48:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655725710000|2022-06-20 11:48:30|||||||||1
1655725720000|2022-06-20 11:48:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|2
1655725730000|2022-06-20 11:48:50|14927|14923|14927|14923|14928.6|14924.6|14927|14923|0
1655725740000|2022-06-20 11:49:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655725750000|2022-06-20 11:49:10|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|0
1655725760000|2022-06-20 11:49:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655725770000|2022-06-20 11:49:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655725790000|2022-06-20 11:49:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655725820000|2022-06-20 11:50:20|||||||||3
1655725840000|2022-06-20 11:50:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|11
1655725860000|2022-06-20 11:51:00|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|0
1655725870000|2022-06-20 11:51:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655725880000|2022-06-20 11:51:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1655725910000|2022-06-20 11:51:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655725920000|2022-06-20 11:52:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1655725930000|2022-06-20 11:52:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|7
1655725980000|2022-06-20 11:53:00|||||||||1
1655725990000|2022-06-20 11:53:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655726000000|2022-06-20 11:53:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|2
1655726020000|2022-06-20 11:53:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655726040000|2022-06-20 11:54:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655726050000|2022-06-20 11:54:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655726060000|2022-06-20 11:54:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1655726090000|2022-06-20 11:54:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|3
1655726100000|2022-06-20 11:55:00|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1655726110000|2022-06-20 11:55:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655726150000|2022-06-20 11:55:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|12
1655726160000|2022-06-20 11:56:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|3
1655726170000|2022-06-20 11:56:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1655726180000|2022-06-20 11:56:20|14939.5|14935.5|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|3
1655726190000|2022-06-20 11:56:30|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|12
1655726200000|2022-06-20 11:56:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655726210000|2022-06-20 11:56:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1655726220000|2022-06-20 11:57:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655726250000|2022-06-20 11:57:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655726260000|2022-06-20 11:57:40|14942.6|14938.6|14945.8|14941.8|14945.8|14941.8|14942.6|14938.6|5
1655726270000|2022-06-20 11:57:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655726280000|2022-06-20 11:58:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655726290000|2022-06-20 11:58:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655726300000|2022-06-20 11:58:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1655726310000|2022-06-20 11:58:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|4
1655726340000|2022-06-20 11:59:00|||||||||2
1655726350000|2022-06-20 11:59:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1655726360000|2022-06-20 11:59:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|0
1655726370000|2022-06-20 11:59:30|||||||||1
1655726380000|2022-06-20 11:59:40|||||||||2
1655726410000|2022-06-20 12:00:10|||||||||6
1655726550000|2022-06-20 12:02:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|10
1655726560000|2022-06-20 12:02:40|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|9
1655726570000|2022-06-20 12:02:50|||||||||2
1655726580000|2022-06-20 12:03:00|||||||||1
1655726600000|2022-06-20 12:03:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|3
1655726640000|2022-06-20 12:04:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|6
1655726670000|2022-06-20 12:04:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|5
1655726690000|2022-06-20 12:04:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|7
1655726700000|2022-06-20 12:05:00|14952|14948|14952|14948|14952|14948|14952|14948|3
1655726710000|2022-06-20 12:05:10|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1655726720000|2022-06-20 12:05:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655726740000|2022-06-20 12:05:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|2
1655726760000|2022-06-20 12:06:00|||||||||10
1655726820000|2022-06-20 12:07:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655726830000|2022-06-20 12:07:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1655726840000|2022-06-20 12:07:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1655726850000|2022-06-20 12:07:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|5
1655726880000|2022-06-20 12:08:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1655726890000|2022-06-20 12:08:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1655726900000|2022-06-20 12:08:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|5
1655726910000|2022-06-20 12:08:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655726930000|2022-06-20 12:08:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655726970000|2022-06-20 12:09:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655726980000|2022-06-20 12:09:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655726990000|2022-06-20 12:09:50|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655727010000|2022-06-20 12:10:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1655727030000|2022-06-20 12:10:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655727060000|2022-06-20 12:11:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|11
1655727070000|2022-06-20 12:11:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655727090000|2022-06-20 12:11:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|15
1655727100000|2022-06-20 12:11:40|14952|14948|14952|14948|14952|14948|14952|14948|4
1655727110000|2022-06-20 12:11:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655727180000|2022-06-20 12:13:00|||||||||1
1655727190000|2022-06-20 12:13:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1655727230000|2022-06-20 12:13:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|9
1655727300000|2022-06-20 12:15:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1655727310000|2022-06-20 12:15:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|5
1655727320000|2022-06-20 12:15:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1655727330000|2022-06-20 12:15:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|5
1655727340000|2022-06-20 12:15:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655727350000|2022-06-20 12:15:50|||||||||2
1655727390000|2022-06-20 12:16:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|9
1655727400000|2022-06-20 12:16:40|||||||||4
1655727410000|2022-06-20 12:16:50|14952|14948|14952|14948|14953.6|14949.6|14952|14948|10
1655727420000|2022-06-20 12:17:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1655727460000|2022-06-20 12:17:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|5
1655727480000|2022-06-20 12:18:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|5
1655727490000|2022-06-20 12:18:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|5
1655727520000|2022-06-20 12:18:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1655727540000|2022-06-20 12:19:00|||||||||4
1655727550000|2022-06-20 12:19:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1655727560000|2022-06-20 12:19:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1655727590000|2022-06-20 12:19:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1655727600000|2022-06-20 12:20:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1655727610000|2022-06-20 12:20:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1655727620000|2022-06-20 12:20:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1655727630000|2022-06-20 12:20:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|6
1655727650000|2022-06-20 12:20:50|||||||||1
1655727660000|2022-06-20 12:21:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655727670000|2022-06-20 12:21:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|5
1655727700000|2022-06-20 12:21:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1655727710000|2022-06-20 12:21:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655727720000|2022-06-20 12:22:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655727730000|2022-06-20 12:22:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1655727760000|2022-06-20 12:22:40|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1655727780000|2022-06-20 12:23:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655727790000|2022-06-20 12:23:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1655727810000|2022-06-20 12:23:30|14955.1|14951.1|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|7
1655727870000|2022-06-20 12:24:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1655727890000|2022-06-20 12:24:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655727900000|2022-06-20 12:25:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1655727910000|2022-06-20 12:25:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655727920000|2022-06-20 12:25:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|2
1655727930000|2022-06-20 12:25:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655727940000|2022-06-20 12:25:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655727970000|2022-06-20 12:26:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|7
1655727980000|2022-06-20 12:26:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655727990000|2022-06-20 12:26:30|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|7
1655728000000|2022-06-20 12:26:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|1
1655728020000|2022-06-20 12:27:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655728030000|2022-06-20 12:27:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1655728040000|2022-06-20 12:27:20|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|0
1655728050000|2022-06-20 12:27:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655728060000|2022-06-20 12:27:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655728070000|2022-06-20 12:27:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|7
1655728080000|2022-06-20 12:28:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|3
1655728090000|2022-06-20 12:28:10|||||||||1
1655728110000|2022-06-20 12:28:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1655728120000|2022-06-20 12:28:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655728130000|2022-06-20 12:28:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655728140000|2022-06-20 12:29:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1655728150000|2022-06-20 12:29:10|||||||||2
1655728160000|2022-06-20 12:29:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655728180000|2022-06-20 12:29:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|21
1655728200000|2022-06-20 12:30:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|8
1655728230000|2022-06-20 12:30:30|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|6
1655728240000|2022-06-20 12:30:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655728260000|2022-06-20 12:31:00|||||||||1
1655728270000|2022-06-20 12:31:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655728280000|2022-06-20 12:31:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|2
1655728290000|2022-06-20 12:31:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655728300000|2022-06-20 12:31:40|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|40
1655728310000|2022-06-20 12:31:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|48
1655728360000|2022-06-20 12:32:40|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|5
1655728370000|2022-06-20 12:32:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1655728380000|2022-06-20 12:33:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|8
1655728440000|2022-06-20 12:34:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1655728460000|2022-06-20 12:34:20|||||||||7
1655728480000|2022-06-20 12:34:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655728500000|2022-06-20 12:35:00|||||||||2
1655728510000|2022-06-20 12:35:10|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|3
1655728520000|2022-06-20 12:35:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|5
1655728530000|2022-06-20 12:35:30|||||||||1
1655728540000|2022-06-20 12:35:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1655728560000|2022-06-20 12:36:00|||||||||1
1655728570000|2022-06-20 12:36:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655728580000|2022-06-20 12:36:20|14952|14948|14952|14948|14953.6|14949.6|14952|14948|0
1655728590000|2022-06-20 12:36:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1655728600000|2022-06-20 12:36:40|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1655728610000|2022-06-20 12:36:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1655728660000|2022-06-20 12:37:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|3
1655728670000|2022-06-20 12:37:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|4
1655728710000|2022-06-20 12:38:30|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|2
1655728720000|2022-06-20 12:38:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1655728730000|2022-06-20 12:38:50|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1655728750000|2022-06-20 12:39:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1655728760000|2022-06-20 12:39:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655728820000|2022-06-20 12:40:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|6
1655728870000|2022-06-20 12:41:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|11
1655728890000|2022-06-20 12:41:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655728900000|2022-06-20 12:41:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655728910000|2022-06-20 12:41:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1655728920000|2022-06-20 12:42:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|6
1655728930000|2022-06-20 12:42:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|3
1655728940000|2022-06-20 12:42:20|||||||||1
1655728950000|2022-06-20 12:42:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1655728960000|2022-06-20 12:42:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1655728970000|2022-06-20 12:42:50|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1655728980000|2022-06-20 12:43:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|0
1655729010000|2022-06-20 12:43:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1655729030000|2022-06-20 12:43:50|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1655729040000|2022-06-20 12:44:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1655729050000|2022-06-20 12:44:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655729060000|2022-06-20 12:44:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|6
1655729070000|2022-06-20 12:44:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655729120000|2022-06-20 12:45:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1655729160000|2022-06-20 12:46:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1655729180000|2022-06-20 12:46:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655729200000|2022-06-20 12:46:40|||||||||1
1655729220000|2022-06-20 12:47:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|3
1655729240000|2022-06-20 12:47:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655729250000|2022-06-20 12:47:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1655729260000|2022-06-20 12:47:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1655729280000|2022-06-20 12:48:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|3
1655729290000|2022-06-20 12:48:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|11
1655729300000|2022-06-20 12:48:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|16
1655729310000|2022-06-20 12:48:30|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1655729320000|2022-06-20 12:48:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|3
1655729330000|2022-06-20 12:48:50|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|2
1655729340000|2022-06-20 12:49:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655729380000|2022-06-20 12:49:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|4
1655729410000|2022-06-20 12:50:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|27
1655729420000|2022-06-20 12:50:20|||||||||1
1655729430000|2022-06-20 12:50:30|||||||||4
1655729440000|2022-06-20 12:50:40|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|10
1655729450000|2022-06-20 12:50:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655729470000|2022-06-20 12:51:10|||||||||2
1655729480000|2022-06-20 12:51:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|9
1655729490000|2022-06-20 12:51:30|||||||||3
1655729500000|2022-06-20 12:51:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|10
1655729520000|2022-06-20 12:52:00|||||||||1
1655729530000|2022-06-20 12:52:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|6
1655729540000|2022-06-20 12:52:20|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1655729550000|2022-06-20 12:52:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|8
1655729570000|2022-06-20 12:52:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|10
1655729580000|2022-06-20 12:53:00|||||||||3
1655729600000|2022-06-20 12:53:20|||||||||1
1655729620000|2022-06-20 12:53:40|||||||||6
1655729630000|2022-06-20 12:53:50|14927|14923|14925.4|14921.4|14927|14923|14923.9|14919.9|24
1655729640000|2022-06-20 12:54:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|2
1655729660000|2022-06-20 12:54:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|8
1655729670000|2022-06-20 12:54:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1655729690000|2022-06-20 12:54:50|||||||||1
1655729710000|2022-06-20 12:55:10|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|7
1655729720000|2022-06-20 12:55:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|8
1655729730000|2022-06-20 12:55:30|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1655729740000|2022-06-20 12:55:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|2
1655729760000|2022-06-20 12:56:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|8
1655729770000|2022-06-20 12:56:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|7
1655729790000|2022-06-20 12:56:30|||||||||6
1655729810000|2022-06-20 12:56:50|||||||||1
1655729820000|2022-06-20 12:57:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|3
1655729830000|2022-06-20 12:57:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14
1655729840000|2022-06-20 12:57:20|||||||||2
1655729860000|2022-06-20 12:57:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1655729870000|2022-06-20 12:57:50|14927|14923|14927|14923|14927|14923|14927|14923|2
1655729880000|2022-06-20 12:58:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|1
1655729890000|2022-06-20 12:58:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|6
1655729930000|2022-06-20 12:58:50|||||||||1
1655729940000|2022-06-20 12:59:00|||||||||3
1655729950000|2022-06-20 12:59:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|4
1655729960000|2022-06-20 12:59:20|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655729980000|2022-06-20 12:59:40|14927|14923|14927|14923|14927|14923|14927|14923|1
1655729990000|2022-06-20 12:59:50|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|2
1655730000000|2022-06-20 13:00:00|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|7
1655730010000|2022-06-20 13:00:10|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|7
1655730040000|2022-06-20 13:00:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|5
1655730060000|2022-06-20 13:01:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|8
1655730070000|2022-06-20 13:01:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|1
1655730100000|2022-06-20 13:01:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655730120000|2022-06-20 13:02:00|||||||||2
1655730130000|2022-06-20 13:02:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|4
1655730150000|2022-06-20 13:02:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1655730160000|2022-06-20 13:02:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655730170000|2022-06-20 13:02:50|14927|14923|14927|14923|14927|14923|14927|14923|0
1655730180000|2022-06-20 13:03:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655730190000|2022-06-20 13:03:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655730210000|2022-06-20 13:03:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|18
1655730230000|2022-06-20 13:03:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1655730250000|2022-06-20 13:04:10|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|5
1655730260000|2022-06-20 13:04:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|0
1655730270000|2022-06-20 13:04:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655730280000|2022-06-20 13:04:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|3
1655730300000|2022-06-20 13:05:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655730310000|2022-06-20 13:05:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|2
1655730320000|2022-06-20 13:05:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655730330000|2022-06-20 13:05:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1655730340000|2022-06-20 13:05:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|6
1655730360000|2022-06-20 13:06:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655730370000|2022-06-20 13:06:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|1
1655730380000|2022-06-20 13:06:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|0
1655730390000|2022-06-20 13:06:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|1
1655730400000|2022-06-20 13:06:40|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|4
1655730410000|2022-06-20 13:06:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655730420000|2022-06-20 13:07:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1655730440000|2022-06-20 13:07:20|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|1
1655730450000|2022-06-20 13:07:30|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|0
1655730470000|2022-06-20 13:07:50|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|4
1655730480000|2022-06-20 13:08:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|4
1655730500000|2022-06-20 13:08:20|||||||||1
1655730510000|2022-06-20 13:08:30|14914.5|14910.5|14909.8|14905.8|14914.5|14910.5|14909.8|14905.8|11
1655730520000|2022-06-20 13:08:40|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|14
1655730530000|2022-06-20 13:08:50|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|0
1655730540000|2022-06-20 13:09:00|14902|14898|14902|14898|14903.6|14899.6|14902|14898|6
1655730550000|2022-06-20 13:09:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|16
1655730560000|2022-06-20 13:09:20|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|8
1655730570000|2022-06-20 13:09:30|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|0
1655730580000|2022-06-20 13:09:40|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|6
1655730590000|2022-06-20 13:09:50|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|2
1655730600000|2022-06-20 13:10:00|14902|14898|14902|14898|14902|14898|14902|14898|1
1655730610000|2022-06-20 13:10:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|16
1655730620000|2022-06-20 13:10:20|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|1
1655730630000|2022-06-20 13:10:30|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|2
1655730640000|2022-06-20 13:10:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|4
1655730660000|2022-06-20 13:11:00|||||||||5
1655730670000|2022-06-20 13:11:10|||||||||5
1655730680000|2022-06-20 13:11:20|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|1
1655730690000|2022-06-20 13:11:30|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|8
1655730700000|2022-06-20 13:11:40|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|2
1655730720000|2022-06-20 13:12:00|||||||||1
1655730730000|2022-06-20 13:12:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|4
1655730750000|2022-06-20 13:12:30|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|2
1655730760000|2022-06-20 13:12:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655730770000|2022-06-20 13:12:50|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|4
1655730780000|2022-06-20 13:13:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655730800000|2022-06-20 13:13:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|2
1655730810000|2022-06-20 13:13:30|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|11
1655730820000|2022-06-20 13:13:40|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|4
1655730830000|2022-06-20 13:13:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655730840000|2022-06-20 13:14:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|16
1655730890000|2022-06-20 13:14:50|||||||||3
1655730910000|2022-06-20 13:15:10|||||||||1
1655730930000|2022-06-20 13:15:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|3
1655730940000|2022-06-20 13:15:40|||||||||4
1655730950000|2022-06-20 13:15:50|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|2
1655730960000|2022-06-20 13:16:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655730980000|2022-06-20 13:16:20|||||||||2
1655731000000|2022-06-20 13:16:40|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|39
1655731010000|2022-06-20 13:16:50|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|12
1655731020000|2022-06-20 13:17:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|2
1655731040000|2022-06-20 13:17:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|1
1655731050000|2022-06-20 13:17:30|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|7
1655731100000|2022-06-20 13:18:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|4
1655731120000|2022-06-20 13:18:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655731130000|2022-06-20 13:18:50|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|0
1655731160000|2022-06-20 13:19:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655731170000|2022-06-20 13:19:30|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|0
1655731190000|2022-06-20 13:19:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655731200000|2022-06-20 13:20:00|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14914.5|14910.5|1
1655731220000|2022-06-20 13:20:20|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|4
1655731230000|2022-06-20 13:20:30|||||||||3
1655731240000|2022-06-20 13:20:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|0
1655731260000|2022-06-20 13:21:00|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|5
1655731270000|2022-06-20 13:21:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|3
1655731280000|2022-06-20 13:21:20|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|3
1655731300000|2022-06-20 13:21:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1655731310000|2022-06-20 13:21:50|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|1
1655731340000|2022-06-20 13:22:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|2
1655731350000|2022-06-20 13:22:30|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|7
1655731360000|2022-06-20 13:22:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655731370000|2022-06-20 13:22:50|||||||||1
1655731380000|2022-06-20 13:23:00|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|5
1655731390000|2022-06-20 13:23:10|||||||||8
1655731410000|2022-06-20 13:23:30|||||||||7
1655731420000|2022-06-20 13:23:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|5
1655731440000|2022-06-20 13:24:00|14906.7|14902.7|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|16
1655731450000|2022-06-20 13:24:10|||||||||7
1655731460000|2022-06-20 13:24:20|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|5
1655731500000|2022-06-20 13:25:00|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|5
1655731510000|2022-06-20 13:25:10|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|1
1655731520000|2022-06-20 13:25:20|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|2
1655731530000|2022-06-20 13:25:30|14897.3|14893.3|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|34
1655731570000|2022-06-20 13:26:10|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|19
1655731580000|2022-06-20 13:26:20|||||||||1
1655731590000|2022-06-20 13:26:30|14897.3|14893.3|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|2
1655731600000|2022-06-20 13:26:40|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|1
1655731630000|2022-06-20 13:27:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|24
1655731650000|2022-06-20 13:27:30|||||||||1
1655731660000|2022-06-20 13:27:40|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|18
1655731670000|2022-06-20 13:27:50|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|9
1655731680000|2022-06-20 13:28:00|||||||||3
1655731690000|2022-06-20 13:28:10|||||||||4
1655731700000|2022-06-20 13:28:20|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14887.9|14883.9|5
1655731710000|2022-06-20 13:28:30|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|6
1655731730000|2022-06-20 13:28:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|10
1655731740000|2022-06-20 13:29:00|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|27
1655731750000|2022-06-20 13:29:10|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|8
1655731760000|2022-06-20 13:29:20|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|12
1655731770000|2022-06-20 13:29:30|||||||||2
1655731780000|2022-06-20 13:29:40|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|7
1655731790000|2022-06-20 13:29:50|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|3
1655731800000|2022-06-20 13:30:00|||||||||2
1655731810000|2022-06-20 13:30:10|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14880.1|14876.1|38
1655731820000|2022-06-20 13:30:20|||||||||15
1655731830000|2022-06-20 13:30:30|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|48
1655731840000|2022-06-20 13:30:40|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|21
1655731850000|2022-06-20 13:30:50|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|3
1655731860000|2022-06-20 13:31:00|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|5
1655731870000|2022-06-20 13:31:10|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|33
1655731880000|2022-06-20 13:31:20|||||||||4
1655731890000|2022-06-20 13:31:30|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|5
1655731900000|2022-06-20 13:31:40|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|7
1655731910000|2022-06-20 13:31:50|14891.1|14887.1|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|6
1655731920000|2022-06-20 13:32:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|0
1655731940000|2022-06-20 13:32:20|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|11
1655731950000|2022-06-20 13:32:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1655731960000|2022-06-20 13:32:40|||||||||1
1655731980000|2022-06-20 13:33:00|14891.1|14887.1|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|4
1655731990000|2022-06-20 13:33:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1655732000000|2022-06-20 13:33:20|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|2
1655732010000|2022-06-20 13:33:30|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|1
1655732020000|2022-06-20 13:33:40|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|6
1655732030000|2022-06-20 13:33:50|||||||||4
1655732040000|2022-06-20 13:34:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3
1655732050000|2022-06-20 13:34:10|||||||||2
1655732060000|2022-06-20 13:34:20|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|2
1655732070000|2022-06-20 13:34:30|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|17
1655732080000|2022-06-20 13:34:40|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|9
1655732090000|2022-06-20 13:34:50|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|6
1655732140000|2022-06-20 13:35:40|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|3
1655732150000|2022-06-20 13:35:50|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|2
1655732160000|2022-06-20 13:36:00|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|0
1655732170000|2022-06-20 13:36:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|4
1655732180000|2022-06-20 13:36:20|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|9
1655732190000|2022-06-20 13:36:30|14889.5|14885.5|14886.4|14882.4|14889.5|14885.5|14886.4|14882.4|4
1655732200000|2022-06-20 13:36:40|14884.8|14880.8|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|1
1655732210000|2022-06-20 13:36:50|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|2
1655732220000|2022-06-20 13:37:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|0
1655732230000|2022-06-20 13:37:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|8
1655732240000|2022-06-20 13:37:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|2
1655732280000|2022-06-20 13:38:00|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1655732290000|2022-06-20 13:38:10|||||||||9
1655732300000|2022-06-20 13:38:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|2
1655732320000|2022-06-20 13:38:40|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|0
1655732330000|2022-06-20 13:38:50|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|2
1655732340000|2022-06-20 13:39:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655732360000|2022-06-20 13:39:20|||||||||4
1655732380000|2022-06-20 13:39:40|||||||||1
1655732390000|2022-06-20 13:39:50|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|6
1655732400000|2022-06-20 13:40:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14902|14898|11
1655732410000|2022-06-20 13:40:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|7
1655732420000|2022-06-20 13:40:20|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|1
1655732440000|2022-06-20 13:40:40|||||||||2
1655732450000|2022-06-20 13:40:50|14903.6|14899.6|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|24
1655732460000|2022-06-20 13:41:00|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|3
1655732480000|2022-06-20 13:41:20|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|2
1655732490000|2022-06-20 13:41:30|14895.8|14891.8|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|5
1655732510000|2022-06-20 13:41:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1655732520000|2022-06-20 13:42:00|14894.2|14890.2|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|3
1655732530000|2022-06-20 13:42:10|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|0
1655732540000|2022-06-20 13:42:20|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|1
1655732550000|2022-06-20 13:42:30|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|1
1655732560000|2022-06-20 13:42:40|14892.6|14888.6|14887.9|14883.9|14892.6|14888.6|14887.9|14883.9|34
1655732570000|2022-06-20 13:42:50|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|67
1655732580000|2022-06-20 13:43:00|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1655732590000|2022-06-20 13:43:10|||||||||5
1655732600000|2022-06-20 13:43:20|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|2
1655732610000|2022-06-20 13:43:30|14884.8|14880.8|14881.7|14877.7|14891.1|14887.1|14881.7|14877.7|29
1655732630000|2022-06-20 13:43:50|||||||||1
1655732640000|2022-06-20 13:44:00|||||||||12
1655732650000|2022-06-20 13:44:10|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|12
1655732660000|2022-06-20 13:44:20|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|7
1655732670000|2022-06-20 13:44:30|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|23
1655732700000|2022-06-20 13:45:00|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|10
1655732710000|2022-06-20 13:45:10|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|0
1655732720000|2022-06-20 13:45:20|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14
1655732730000|2022-06-20 13:45:30|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|11
1655732740000|2022-06-20 13:45:40|||||||||6
1655732750000|2022-06-20 13:45:50|||||||||21
1655732760000|2022-06-20 13:46:00|||||||||5
1655732780000|2022-06-20 13:46:20|14887.9|14883.9|14883.3|14879.3|14887.9|14883.9|14881.7|14877.7|16
1655732790000|2022-06-20 13:46:30|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|0
1655732800000|2022-06-20 13:46:40|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|21
1655732810000|2022-06-20 13:46:50|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|2
1655732820000|2022-06-20 13:47:00|14875.4|14871.4|14875.4|14871.4|14877|14873|14875.4|14871.4|6
1655732830000|2022-06-20 13:47:10|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|2
1655732840000|2022-06-20 13:47:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|9
1655732860000|2022-06-20 13:47:40|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|3
1655732890000|2022-06-20 13:48:10|14880.1|14876.1|14880.1|14876.1|14881.7|14877.7|14880.1|14876.1|11
1655732900000|2022-06-20 13:48:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|1
1655732910000|2022-06-20 13:48:30|||||||||1
1655732930000|2022-06-20 13:48:50|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|40
1655732940000|2022-06-20 13:49:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|15
1655732950000|2022-06-20 13:49:10|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|11
1655732960000|2022-06-20 13:49:20|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|11
1655732970000|2022-06-20 13:49:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655732980000|2022-06-20 13:49:40|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1655732990000|2022-06-20 13:49:50|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|3
1655733000000|2022-06-20 13:50:00|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|16
1655733010000|2022-06-20 13:50:10|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|2
1655733020000|2022-06-20 13:50:20|14859.8|14855.8|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|37
1655733030000|2022-06-20 13:50:30|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|6
1655733050000|2022-06-20 13:50:50|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|4
1655733060000|2022-06-20 13:51:00|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|7
1655733080000|2022-06-20 13:51:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|11
1655733090000|2022-06-20 13:51:30|||||||||3
1655733120000|2022-06-20 13:52:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|8
1655733130000|2022-06-20 13:52:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|2
1655733140000|2022-06-20 13:52:20|14861.4|14857.4|14858.3|14854.3|14861.4|14857.4|14856.7|14852.7|16
1655733160000|2022-06-20 13:52:40|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|3
1655733170000|2022-06-20 13:52:50|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|12
1655733180000|2022-06-20 13:53:00|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|8
1655733190000|2022-06-20 13:53:10|14859.8|14855.8|14855.1|14851.1|14859.8|14855.8|14853.6|14849.6|22
1655733200000|2022-06-20 13:53:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1655733210000|2022-06-20 13:53:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|6
1655733220000|2022-06-20 13:53:40|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|14
1655733230000|2022-06-20 13:53:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655733240000|2022-06-20 13:54:00|||||||||1
1655733270000|2022-06-20 13:54:30|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|4
1655733290000|2022-06-20 13:54:50|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|12
1655733310000|2022-06-20 13:55:10|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|6
1655733320000|2022-06-20 13:55:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|19
1655733330000|2022-06-20 13:55:30|||||||||10
1655733360000|2022-06-20 13:56:00|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|17
1655733370000|2022-06-20 13:56:10|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|1
1655733390000|2022-06-20 13:56:30|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|21
1655733400000|2022-06-20 13:56:40|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|0
1655733410000|2022-06-20 13:56:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655733420000|2022-06-20 13:57:00|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|4
1655733450000|2022-06-20 13:57:30|||||||||5
1655733470000|2022-06-20 13:57:50|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|8
1655733480000|2022-06-20 13:58:00|||||||||2
1655733490000|2022-06-20 13:58:10|||||||||1
1655733510000|2022-06-20 13:58:30|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|16
1655733520000|2022-06-20 13:58:40|||||||||3
1655733530000|2022-06-20 13:58:50|14864.5|14860.5|14861.4|14857.4|14864.5|14860.5|14859.8|14855.8|20
1655733540000|2022-06-20 13:59:00|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|4
1655733570000|2022-06-20 13:59:30|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1655733580000|2022-06-20 13:59:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655733590000|2022-06-20 13:59:50|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1655733600000|2022-06-20 14:00:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|18
1655733610000|2022-06-20 14:00:10|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|8
1655733620000|2022-06-20 14:00:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|6
1655733660000|2022-06-20 14:01:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|2
1655733670000|2022-06-20 14:01:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|2
1655733680000|2022-06-20 14:01:20|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|17
1655733700000|2022-06-20 14:01:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|50
1655733710000|2022-06-20 14:01:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|7
1655733740000|2022-06-20 14:02:20|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|82
1655733750000|2022-06-20 14:02:30|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|30
1655733810000|2022-06-20 14:03:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|5
1655733820000|2022-06-20 14:03:40|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|20
1655733830000|2022-06-20 14:03:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|11
1655733840000|2022-06-20 14:04:00|||||||||23
1655733850000|2022-06-20 14:04:10|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|8
1655733860000|2022-06-20 14:04:20|||||||||2
1655733870000|2022-06-20 14:04:30|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14877|14873|14
1655733880000|2022-06-20 14:04:40|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|3
1655733890000|2022-06-20 14:04:50|14877|14873|14877|14873|14877|14873|14875.4|14871.4|8
1655733900000|2022-06-20 14:05:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|4
1655733920000|2022-06-20 14:05:20|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|4
1655733930000|2022-06-20 14:05:30|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|4
1655733940000|2022-06-20 14:05:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|0
1655733970000|2022-06-20 14:06:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|8
1655733980000|2022-06-20 14:06:20|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|1
1655733990000|2022-06-20 14:06:30|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|3
1655734010000|2022-06-20 14:06:50|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|1
1655734020000|2022-06-20 14:07:00|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|1
1655734040000|2022-06-20 14:07:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|9
1655734070000|2022-06-20 14:07:50|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|6
1655734130000|2022-06-20 14:08:50|||||||||1
1655734140000|2022-06-20 14:09:00|||||||||1
1655734170000|2022-06-20 14:09:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|4
1655734180000|2022-06-20 14:09:40|||||||||3
1655734200000|2022-06-20 14:10:00|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|9
1655734210000|2022-06-20 14:10:10|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|3
1655734240000|2022-06-20 14:10:40|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|5
1655734270000|2022-06-20 14:11:10|||||||||2
1655734280000|2022-06-20 14:11:20|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14867.6|14863.6|9
1655734290000|2022-06-20 14:11:30|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|3
1655734310000|2022-06-20 14:11:50|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|0
1655734320000|2022-06-20 14:12:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655734360000|2022-06-20 14:12:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|3
1655734370000|2022-06-20 14:12:50|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|8
1655734400000|2022-06-20 14:13:20|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|2
1655734450000|2022-06-20 14:14:10|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|2
1655734460000|2022-06-20 14:14:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|1
1655734510000|2022-06-20 14:15:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|3
1655734530000|2022-06-20 14:15:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|3
1655734550000|2022-06-20 14:15:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|1
1655734560000|2022-06-20 14:16:00|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|5
1655734570000|2022-06-20 14:16:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|9
1655734580000|2022-06-20 14:16:20|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|2
1655734590000|2022-06-20 14:16:30|||||||||7
1655734600000|2022-06-20 14:16:40|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|2
1655734610000|2022-06-20 14:16:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1655734630000|2022-06-20 14:17:10|||||||||7
1655734660000|2022-06-20 14:17:40|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|5
1655734670000|2022-06-20 14:17:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|6
1655734680000|2022-06-20 14:18:00|||||||||2
1655734690000|2022-06-20 14:18:10|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|7
1655734700000|2022-06-20 14:18:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|1
1655734730000|2022-06-20 14:18:50|||||||||1
1655734750000|2022-06-20 14:19:10|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|0
1655734760000|2022-06-20 14:19:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655734780000|2022-06-20 14:19:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|6
1655734790000|2022-06-20 14:19:50|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|13
1655734800000|2022-06-20 14:20:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655734810000|2022-06-20 14:20:10|||||||||5
1655734820000|2022-06-20 14:20:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|8
1655734830000|2022-06-20 14:20:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655734850000|2022-06-20 14:20:50|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|3
1655734860000|2022-06-20 14:21:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655734890000|2022-06-20 14:21:30|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|27
1655734900000|2022-06-20 14:21:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1655734920000|2022-06-20 14:22:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|3
1655734930000|2022-06-20 14:22:10|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|4
1655734940000|2022-06-20 14:22:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|3
1655734950000|2022-06-20 14:22:30|14862.9|14858.9|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|2
1655734960000|2022-06-20 14:22:40|||||||||2
1655734970000|2022-06-20 14:22:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1655734980000|2022-06-20 14:23:00|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|1
1655734990000|2022-06-20 14:23:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|1
1655735020000|2022-06-20 14:23:40|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|1
1655735030000|2022-06-20 14:23:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|1
1655735040000|2022-06-20 14:24:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655735050000|2022-06-20 14:24:10|14872.3|14868.3|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|6
1655735060000|2022-06-20 14:24:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|0
1655735070000|2022-06-20 14:24:30|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|2
1655735080000|2022-06-20 14:24:40|14877|14873|14877|14873|14877|14873|14875.4|14871.4|7
1655735100000|2022-06-20 14:25:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|0
1655735110000|2022-06-20 14:25:10|14877|14873|14877|14873|14877|14873|14877|14873|19
1655735130000|2022-06-20 14:25:30|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|6
1655735170000|2022-06-20 14:26:10|||||||||2
1655735190000|2022-06-20 14:26:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|15
1655735300000|2022-06-20 14:28:20|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|8
1655735310000|2022-06-20 14:28:30|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|3
1655735320000|2022-06-20 14:28:40|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|1
1655735330000|2022-06-20 14:28:50|14877|14873|14877|14873|14878.6|14874.6|14877|14873|6
1655735340000|2022-06-20 14:29:00|14878.6|14874.6|14873.9|14869.9|14878.6|14874.6|14873.9|14869.9|8
1655735350000|2022-06-20 14:29:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|0
1655735360000|2022-06-20 14:29:20|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|1
1655735370000|2022-06-20 14:29:30|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|1
1655735400000|2022-06-20 14:30:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14
1655735410000|2022-06-20 14:30:10|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|10
1655735420000|2022-06-20 14:30:20|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|3
1655735430000|2022-06-20 14:30:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|6
1655735450000|2022-06-20 14:30:50|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|3
1655735460000|2022-06-20 14:31:00|||||||||2
1655735480000|2022-06-20 14:31:20|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|2
1655735490000|2022-06-20 14:31:30|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|29
1655735500000|2022-06-20 14:31:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|8
1655735510000|2022-06-20 14:31:50|||||||||6
1655735540000|2022-06-20 14:32:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|3
1655735550000|2022-06-20 14:32:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|2
1655735580000|2022-06-20 14:33:00|||||||||6
1655735610000|2022-06-20 14:33:30|||||||||9
1655735660000|2022-06-20 14:34:20|||||||||3
1655735670000|2022-06-20 14:34:30|||||||||4
1655735680000|2022-06-20 14:34:40|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|4
1655735750000|2022-06-20 14:35:50|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|12
1655735760000|2022-06-20 14:36:00|14862.9|14858.9|14859.8|14855.8|14864.5|14860.5|14859.8|14855.8|4
1655735770000|2022-06-20 14:36:10|||||||||3
1655735780000|2022-06-20 14:36:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|4
1655735790000|2022-06-20 14:36:30|||||||||1
1655735830000|2022-06-20 14:37:10|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|2
1655735840000|2022-06-20 14:37:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|2
1655735850000|2022-06-20 14:37:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|0
1655735860000|2022-06-20 14:37:40|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|1
1655735870000|2022-06-20 14:37:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|7
1655735880000|2022-06-20 14:38:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655735890000|2022-06-20 14:38:10|||||||||10
1655735900000|2022-06-20 14:38:20|||||||||6
1655735920000|2022-06-20 14:38:40|||||||||3
1655735940000|2022-06-20 14:39:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|8
1655735950000|2022-06-20 14:39:10|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|9
1655735960000|2022-06-20 14:39:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1655735990000|2022-06-20 14:39:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|2
1655736000000|2022-06-20 14:40:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|1
1655736010000|2022-06-20 14:40:10|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|2
1655736030000|2022-06-20 14:40:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655736070000|2022-06-20 14:41:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|5
1655736090000|2022-06-20 14:41:30|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|1
1655736110000|2022-06-20 14:41:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14
1655736120000|2022-06-20 14:42:00|||||||||7
1655736130000|2022-06-20 14:42:10|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|4
1655736140000|2022-06-20 14:42:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|2
1655736150000|2022-06-20 14:42:30|||||||||2
1655736170000|2022-06-20 14:42:50|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655736190000|2022-06-20 14:43:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1655736210000|2022-06-20 14:43:30|||||||||12
1655736220000|2022-06-20 14:43:40|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|5
1655736230000|2022-06-20 14:43:50|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|1
1655736240000|2022-06-20 14:44:00|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|40
1655736250000|2022-06-20 14:44:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655736260000|2022-06-20 14:44:20|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|4
1655736270000|2022-06-20 14:44:30|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|15
1655736280000|2022-06-20 14:44:40|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|4
1655736290000|2022-06-20 14:44:50|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|0
1655736300000|2022-06-20 14:45:00|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|14
1655736310000|2022-06-20 14:45:10|||||||||2
1655736330000|2022-06-20 14:45:30|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|2
1655736350000|2022-06-20 14:45:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|4
1655736360000|2022-06-20 14:46:00|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|8
1655736370000|2022-06-20 14:46:10|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|2
1655736380000|2022-06-20 14:46:20|||||||||1
1655736390000|2022-06-20 14:46:30|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|3
1655736400000|2022-06-20 14:46:40|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|2
1655736430000|2022-06-20 14:47:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|40
1655736440000|2022-06-20 14:47:20|||||||||11
1655736460000|2022-06-20 14:47:40|||||||||5
1655736470000|2022-06-20 14:47:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|16
1655736480000|2022-06-20 14:48:00|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|3
1655736490000|2022-06-20 14:48:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655736500000|2022-06-20 14:48:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655736520000|2022-06-20 14:48:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655736540000|2022-06-20 14:49:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655736550000|2022-06-20 14:49:10|||||||||5
1655736560000|2022-06-20 14:49:20|14841.1|14837.1|14842.6|14838.6|14844.2|14840.2|14839.5|14835.5|8
1655736570000|2022-06-20 14:49:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655736580000|2022-06-20 14:49:40|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|2
1655736590000|2022-06-20 14:49:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1655736600000|2022-06-20 14:50:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655736610000|2022-06-20 14:50:10|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|3
1655736620000|2022-06-20 14:50:20|14845.8|14841.8|14848.9|14844.9|14848.9|14844.9|14845.8|14841.8|0
1655736630000|2022-06-20 14:50:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655736670000|2022-06-20 14:51:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|2
1655736680000|2022-06-20 14:51:20|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|1
1655736700000|2022-06-20 14:51:40|||||||||1
1655736720000|2022-06-20 14:52:00|||||||||11
1655736730000|2022-06-20 14:52:10|||||||||8
1655736740000|2022-06-20 14:52:20|||||||||5
1655736750000|2022-06-20 14:52:30|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|4
1655736760000|2022-06-20 14:52:40|||||||||1
1655736780000|2022-06-20 14:53:00|||||||||9
1655736790000|2022-06-20 14:53:10|||||||||2
1655736820000|2022-06-20 14:53:40|||||||||9
1655736830000|2022-06-20 14:53:50|||||||||6
1655736840000|2022-06-20 14:54:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|8
1655736850000|2022-06-20 14:54:10|||||||||1
1655736880000|2022-06-20 14:54:40|||||||||1
1655736890000|2022-06-20 14:54:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|6
1655736900000|2022-06-20 14:55:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|5
1655736930000|2022-06-20 14:55:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|1
1655736950000|2022-06-20 14:55:50|14836.4|14832.4|14825.4|14821.4|14836.4|14832.4|14822.3|14818.3|45
1655736960000|2022-06-20 14:56:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|5
1655736970000|2022-06-20 14:56:10|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655736990000|2022-06-20 14:56:30|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|21
1655737000000|2022-06-20 14:56:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|18
1655737010000|2022-06-20 14:56:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|11
1655737020000|2022-06-20 14:57:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|23
1655737030000|2022-06-20 14:57:10|||||||||3
1655737040000|2022-06-20 14:57:20|||||||||12
1655737050000|2022-06-20 14:57:30|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|52
1655737060000|2022-06-20 14:57:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|13
1655737070000|2022-06-20 14:57:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|8
1655737110000|2022-06-20 14:58:30|||||||||11
1655737150000|2022-06-20 14:59:10|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|70
1655737170000|2022-06-20 14:59:30|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|12
1655737180000|2022-06-20 14:59:40|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14806.7|14802.7|33
1655737190000|2022-06-20 14:59:50|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|21
1655737200000|2022-06-20 15:00:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|7
1655737210000|2022-06-20 15:00:10|||||||||3
1655737220000|2022-06-20 15:00:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|12
1655737230000|2022-06-20 15:00:30|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|8
1655737240000|2022-06-20 15:00:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|20
1655737250000|2022-06-20 15:00:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|8
1655737260000|2022-06-20 15:01:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|14
1655737270000|2022-06-20 15:01:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|8
1655737290000|2022-06-20 15:01:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|5
1655737320000|2022-06-20 15:02:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655737330000|2022-06-20 15:02:10|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|5
1655737340000|2022-06-20 15:02:20|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|26
1655737350000|2022-06-20 15:02:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|7
1655737360000|2022-06-20 15:02:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655737370000|2022-06-20 15:02:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|35
1655737380000|2022-06-20 15:03:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655737390000|2022-06-20 15:03:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|8
1655737400000|2022-06-20 15:03:20|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|7
1655737410000|2022-06-20 15:03:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655737420000|2022-06-20 15:03:40|||||||||1
1655737430000|2022-06-20 15:03:50|||||||||11
1655737440000|2022-06-20 15:04:00|||||||||4
1655737460000|2022-06-20 15:04:20|||||||||10
1655737470000|2022-06-20 15:04:30|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|30
1655737480000|2022-06-20 15:04:40|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655737490000|2022-06-20 15:04:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655737500000|2022-06-20 15:05:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655737510000|2022-06-20 15:05:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|6
1655737540000|2022-06-20 15:05:40|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|10
1655737550000|2022-06-20 15:05:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655737560000|2022-06-20 15:06:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|2
1655737590000|2022-06-20 15:06:30|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|7
1655737600000|2022-06-20 15:06:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|2
1655737610000|2022-06-20 15:06:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|5
1655737620000|2022-06-20 15:07:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655737640000|2022-06-20 15:07:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|26
1655737650000|2022-06-20 15:07:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|3
1655737660000|2022-06-20 15:07:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655737670000|2022-06-20 15:07:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655737680000|2022-06-20 15:08:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|3
1655737690000|2022-06-20 15:08:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655737700000|2022-06-20 15:08:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655737710000|2022-06-20 15:08:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655737720000|2022-06-20 15:08:40|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655737730000|2022-06-20 15:08:50|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|4
1655737740000|2022-06-20 15:09:00|||||||||3
1655737750000|2022-06-20 15:09:10|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655737780000|2022-06-20 15:09:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655737790000|2022-06-20 15:09:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655737800000|2022-06-20 15:10:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|4
1655737810000|2022-06-20 15:10:10|||||||||2
1655737820000|2022-06-20 15:10:20|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|3
1655737830000|2022-06-20 15:10:30|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1655737850000|2022-06-20 15:10:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|2
1655737860000|2022-06-20 15:11:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|5
1655737870000|2022-06-20 15:11:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655737880000|2022-06-20 15:11:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655737890000|2022-06-20 15:11:30|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655737900000|2022-06-20 15:11:40|||||||||1
1655737910000|2022-06-20 15:11:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655737930000|2022-06-20 15:12:10|||||||||1
1655737970000|2022-06-20 15:12:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|3
1655737980000|2022-06-20 15:13:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655738020000|2022-06-20 15:13:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|7
1655738030000|2022-06-20 15:13:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|2
1655738060000|2022-06-20 15:14:20|||||||||2
1655738090000|2022-06-20 15:14:50|||||||||1
1655738100000|2022-06-20 15:15:00|||||||||1
1655738110000|2022-06-20 15:15:10|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|10
1655738130000|2022-06-20 15:15:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655738150000|2022-06-20 15:15:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|1
1655738160000|2022-06-20 15:16:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|5
1655738200000|2022-06-20 15:16:40|||||||||19
1655738220000|2022-06-20 15:17:00|||||||||5
1655738230000|2022-06-20 15:17:10|||||||||7
1655738240000|2022-06-20 15:17:20|||||||||15
1655738250000|2022-06-20 15:17:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|7
1655738260000|2022-06-20 15:17:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1655738270000|2022-06-20 15:17:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655738280000|2022-06-20 15:18:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|9
1655738290000|2022-06-20 15:18:10|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|4
1655738300000|2022-06-20 15:18:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|1
1655738320000|2022-06-20 15:18:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655738330000|2022-06-20 15:18:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655738340000|2022-06-20 15:19:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655738350000|2022-06-20 15:19:10|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655738370000|2022-06-20 15:19:30|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|2
1655738380000|2022-06-20 15:19:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655738390000|2022-06-20 15:19:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655738400000|2022-06-20 15:20:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|24
1655738420000|2022-06-20 15:20:20|||||||||1
1655738460000|2022-06-20 15:21:00|||||||||2
1655738470000|2022-06-20 15:21:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655738480000|2022-06-20 15:21:20|14827|14823|14827|14823|14827|14823|14827|14823|3
1655738490000|2022-06-20 15:21:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655738500000|2022-06-20 15:21:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655738520000|2022-06-20 15:22:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655738610000|2022-06-20 15:23:30|||||||||2
1655738630000|2022-06-20 15:23:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|11
1655738640000|2022-06-20 15:24:00|||||||||3
1655738650000|2022-06-20 15:24:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|7
1655738710000|2022-06-20 15:25:10|||||||||1
1655738720000|2022-06-20 15:25:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|3
1655738730000|2022-06-20 15:25:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655738740000|2022-06-20 15:25:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655738750000|2022-06-20 15:25:50|||||||||3
1655738780000|2022-06-20 15:26:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655738800000|2022-06-20 15:26:40|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|2
1655738820000|2022-06-20 15:27:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|17
1655738830000|2022-06-20 15:27:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655738850000|2022-06-20 15:27:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|4
1655738870000|2022-06-20 15:27:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|10
1655738880000|2022-06-20 15:28:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|6
1655738890000|2022-06-20 15:28:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|15
1655738910000|2022-06-20 15:28:30|||||||||15
1655738920000|2022-06-20 15:28:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|6
1655738930000|2022-06-20 15:28:50|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|15
1655738950000|2022-06-20 15:29:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|8
1655738990000|2022-06-20 15:29:50|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|2
1655739000000|2022-06-20 15:30:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655739020000|2022-06-20 15:30:20|||||||||12
1655739030000|2022-06-20 15:30:30|||||||||11
1655739100000|2022-06-20 15:31:40|||||||||1
1655739110000|2022-06-20 15:31:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|20
1655739120000|2022-06-20 15:32:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|7
1655739130000|2022-06-20 15:32:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655739140000|2022-06-20 15:32:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655739150000|2022-06-20 15:32:30|||||||||5
1655739160000|2022-06-20 15:32:40|||||||||9
1655739170000|2022-06-20 15:32:50|||||||||10
1655739180000|2022-06-20 15:33:00|||||||||10
1655739190000|2022-06-20 15:33:10|||||||||3
1655739220000|2022-06-20 15:33:40|||||||||19
1655739230000|2022-06-20 15:33:50|||||||||6
1655739240000|2022-06-20 15:34:00|||||||||5
1655739300000|2022-06-20 15:35:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|3
1655739310000|2022-06-20 15:35:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655739330000|2022-06-20 15:35:30|||||||||11
1655739340000|2022-06-20 15:35:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655739350000|2022-06-20 15:35:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|4
1655739360000|2022-06-20 15:36:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655739370000|2022-06-20 15:36:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|13
1655739410000|2022-06-20 15:36:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|4
1655739420000|2022-06-20 15:37:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655739430000|2022-06-20 15:37:10|||||||||20
1655739440000|2022-06-20 15:37:20|||||||||3
1655739470000|2022-06-20 15:37:50|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|30
1655739480000|2022-06-20 15:38:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|10
1655739490000|2022-06-20 15:38:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|16
1655739500000|2022-06-20 15:38:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|10
1655739510000|2022-06-20 15:38:30|||||||||8
1655739520000|2022-06-20 15:38:40|||||||||13
1655739560000|2022-06-20 15:39:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|11
1655739570000|2022-06-20 15:39:30|||||||||2
1655739610000|2022-06-20 15:40:10|||||||||1
1655739620000|2022-06-20 15:40:20|||||||||1
1655739640000|2022-06-20 15:40:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|4
1655739680000|2022-06-20 15:41:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655739730000|2022-06-20 15:42:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|6
1655739770000|2022-06-20 15:42:50|||||||||1
1655739820000|2022-06-20 15:43:40|||||||||7
1655739840000|2022-06-20 15:44:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|1
1655739850000|2022-06-20 15:44:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|5
1655739870000|2022-06-20 15:44:30|||||||||8
1655739880000|2022-06-20 15:44:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|3
1655739900000|2022-06-20 15:45:00|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|2
1655739910000|2022-06-20 15:45:10|||||||||7
1655739920000|2022-06-20 15:45:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|19
1655739930000|2022-06-20 15:45:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|10
1655739940000|2022-06-20 15:45:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655739950000|2022-06-20 15:45:50|14792.6|14788.6|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|6
1655739960000|2022-06-20 15:46:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655739970000|2022-06-20 15:46:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|3
1655739980000|2022-06-20 15:46:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655739990000|2022-06-20 15:46:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655740020000|2022-06-20 15:47:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|5
1655740060000|2022-06-20 15:47:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|22
1655740070000|2022-06-20 15:47:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655740080000|2022-06-20 15:48:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655740090000|2022-06-20 15:48:10|14802|14798|14802|14798|14802|14798|14800.4|14796.4|9
1655740100000|2022-06-20 15:48:20|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|1
1655740110000|2022-06-20 15:48:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655740120000|2022-06-20 15:48:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655740140000|2022-06-20 15:49:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655740150000|2022-06-20 15:49:10|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|13
1655740190000|2022-06-20 15:49:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|3
1655740210000|2022-06-20 15:50:10|||||||||1
1655740250000|2022-06-20 15:50:50|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|8
1655740270000|2022-06-20 15:51:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|2
1655740310000|2022-06-20 15:51:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|6
1655740320000|2022-06-20 15:52:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|27
1655740330000|2022-06-20 15:52:10|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|16
1655740370000|2022-06-20 15:52:50|||||||||1
1655740380000|2022-06-20 15:53:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|5
1655740390000|2022-06-20 15:53:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|5
1655740400000|2022-06-20 15:53:20|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|3
1655740410000|2022-06-20 15:53:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655740420000|2022-06-20 15:53:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655740450000|2022-06-20 15:54:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655740460000|2022-06-20 15:54:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655740550000|2022-06-20 15:55:50|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|15
1655740560000|2022-06-20 15:56:00|||||||||17
1655740580000|2022-06-20 15:56:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|13
1655740610000|2022-06-20 15:56:50|||||||||1
1655740650000|2022-06-20 15:57:30|||||||||1
1655740660000|2022-06-20 15:57:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|3
1655740670000|2022-06-20 15:57:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|4
1655740700000|2022-06-20 15:58:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|10
1655740710000|2022-06-20 15:58:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|4
1655740730000|2022-06-20 15:58:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655740750000|2022-06-20 15:59:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655740760000|2022-06-20 15:59:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655740770000|2022-06-20 15:59:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655740800000|2022-06-20 16:00:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|10
1655740810000|2022-06-20 16:00:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|2
1655740820000|2022-06-20 16:00:20|||||||||11
1655740850000|2022-06-20 16:00:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|8
1655740880000|2022-06-20 16:01:20|||||||||1
1655740970000|2022-06-20 16:02:50|||||||||7
1655741010000|2022-06-20 16:03:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|5
1655741030000|2022-06-20 16:03:50|||||||||27
1655741090000|2022-06-20 16:04:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|9
1655741100000|2022-06-20 16:05:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1655741120000|2022-06-20 16:05:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|5
1655741130000|2022-06-20 16:05:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655741250000|2022-06-20 16:07:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|11
1655741260000|2022-06-20 16:07:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655741270000|2022-06-20 16:07:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655741280000|2022-06-20 16:08:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655741430000|2022-06-20 16:10:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|3
1655741450000|2022-06-20 16:10:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655741460000|2022-06-20 16:11:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655741470000|2022-06-20 16:11:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|9
1655741490000|2022-06-20 16:11:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|1
1655741500000|2022-06-20 16:11:40|||||||||5
1655741520000|2022-06-20 16:12:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|8
1655741530000|2022-06-20 16:12:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|24
1655741570000|2022-06-20 16:12:50|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655741590000|2022-06-20 16:13:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|11
1655741650000|2022-06-20 16:14:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655741660000|2022-06-20 16:14:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655741670000|2022-06-20 16:14:30|||||||||2
1655741680000|2022-06-20 16:14:40|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|6
1655741730000|2022-06-20 16:15:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655741800000|2022-06-20 16:16:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|8
1655741890000|2022-06-20 16:18:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|5
1655741900000|2022-06-20 16:18:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655741910000|2022-06-20 16:18:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655741920000|2022-06-20 16:18:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655741960000|2022-06-20 16:19:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655741990000|2022-06-20 16:19:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|15
1655742050000|2022-06-20 16:20:50|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|18
1655742060000|2022-06-20 16:21:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655742080000|2022-06-20 16:21:20|14802|14798|14802|14798|14802|14798|14802|14798|0
1655742090000|2022-06-20 16:21:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655742140000|2022-06-20 16:22:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|7
1655742150000|2022-06-20 16:22:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655742160000|2022-06-20 16:22:40|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|3
1655742170000|2022-06-20 16:22:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|3
1655742180000|2022-06-20 16:23:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|7
1655742190000|2022-06-20 16:23:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655742200000|2022-06-20 16:23:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|6
1655742310000|2022-06-20 16:25:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|10
1655742420000|2022-06-20 16:27:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655742430000|2022-06-20 16:27:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655742500000|2022-06-20 16:28:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|4
1655742510000|2022-06-20 16:28:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655742520000|2022-06-20 16:28:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655742540000|2022-06-20 16:29:00|14803.6|14799.6|14798.9|14794.9|14805.1|14801.1|14798.9|14794.9|16
1655742550000|2022-06-20 16:29:10|14797.3|14793.3|14795.8|14791.8|14798.9|14794.9|14795.8|14791.8|18
1655742560000|2022-06-20 16:29:20|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|4
1655742570000|2022-06-20 16:29:30|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|5
1655742580000|2022-06-20 16:29:40|||||||||9
1655742590000|2022-06-20 16:29:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|18
1655742600000|2022-06-20 16:30:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|11
1655742610000|2022-06-20 16:30:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|2
1655742630000|2022-06-20 16:30:30|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|2
1655742650000|2022-06-20 16:30:50|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|3
1655742660000|2022-06-20 16:31:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|3
1655742730000|2022-06-20 16:32:10|14802|14798|14802|14798|14802|14798|14802|14798|1
1655742740000|2022-06-20 16:32:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|7
1655742750000|2022-06-20 16:32:30|14802|14798|14802|14798|14802|14798|14802|14798|3
1655742770000|2022-06-20 16:32:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655742820000|2022-06-20 16:33:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|18
1655742850000|2022-06-20 16:34:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655742860000|2022-06-20 16:34:20|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|2
1655742890000|2022-06-20 16:34:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655742900000|2022-06-20 16:35:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655742910000|2022-06-20 16:35:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655743060000|2022-06-20 16:37:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655743080000|2022-06-20 16:38:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|1
1655743090000|2022-06-20 16:38:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655743110000|2022-06-20 16:38:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655743140000|2022-06-20 16:39:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655743150000|2022-06-20 16:39:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655743220000|2022-06-20 16:40:20|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|2
1655743230000|2022-06-20 16:40:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|3
1655743240000|2022-06-20 16:40:40|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|3
1655743320000|2022-06-20 16:42:00|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|4
1655743330000|2022-06-20 16:42:10|||||||||1
1655743360000|2022-06-20 16:42:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655743370000|2022-06-20 16:42:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|8
1655743440000|2022-06-20 16:44:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655743460000|2022-06-20 16:44:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655743470000|2022-06-20 16:44:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655743480000|2022-06-20 16:44:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655743530000|2022-06-20 16:45:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655743540000|2022-06-20 16:45:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655743570000|2022-06-20 16:46:10|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|6
1655743590000|2022-06-20 16:46:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655743620000|2022-06-20 16:47:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|2
1655743640000|2022-06-20 16:47:20|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|3
1655743650000|2022-06-20 16:47:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|10
1655743670000|2022-06-20 16:47:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|16
1655743680000|2022-06-20 16:48:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655743710000|2022-06-20 16:48:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|18
1655743720000|2022-06-20 16:48:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655743730000|2022-06-20 16:48:50|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|10
1655743740000|2022-06-20 16:49:00|||||||||10
1655743750000|2022-06-20 16:49:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|25
1655743760000|2022-06-20 16:49:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|5
1655743770000|2022-06-20 16:49:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655743800000|2022-06-20 16:50:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|5
1655743820000|2022-06-20 16:50:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655743830000|2022-06-20 16:50:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1655743860000|2022-06-20 16:51:00|||||||||7
1655743880000|2022-06-20 16:51:20|||||||||7
1655743900000|2022-06-20 16:51:40|||||||||2
1655743910000|2022-06-20 16:51:50|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|13
1655743920000|2022-06-20 16:52:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|7
1655743930000|2022-06-20 16:52:10|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|7
1655743950000|2022-06-20 16:52:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|21
1655743960000|2022-06-20 16:52:40|||||||||1
1655744000000|2022-06-20 16:53:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655744060000|2022-06-20 16:54:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|8
1655744070000|2022-06-20 16:54:30|14809.8|14805.8|14808.3|14804.3|14811.4|14807.4|14808.3|14804.3|23
1655744080000|2022-06-20 16:54:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|4
1655744090000|2022-06-20 16:54:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655744100000|2022-06-20 16:55:00|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655744110000|2022-06-20 16:55:10|||||||||1
1655744120000|2022-06-20 16:55:20|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655744160000|2022-06-20 16:56:00|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655744170000|2022-06-20 16:56:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655744190000|2022-06-20 16:56:30|||||||||9
1655744300000|2022-06-20 16:58:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1655744320000|2022-06-20 16:58:40|||||||||4
1655744330000|2022-06-20 16:58:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|5
1655744340000|2022-06-20 16:59:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|12
1655744350000|2022-06-20 16:59:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655744360000|2022-06-20 16:59:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|9
1655744370000|2022-06-20 16:59:30|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|6
1655744380000|2022-06-20 16:59:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|7
1655744390000|2022-06-20 16:59:50|||||||||2
1655762400000|2022-06-20 22:00:00|14814.5|14810.5|14817.6|14813.6|14817.6|14813.6|14814.5|14810.5|2
1655762410000|2022-06-20 22:00:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14808.3|14804.3|1
1655762420000|2022-06-20 22:00:20|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|1
1655762430000|2022-06-20 22:00:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655762460000|2022-06-20 22:01:00|14822.3|14818.3|14823.9|14819.9|14827|14823|14822.3|14818.3|11
1655762470000|2022-06-20 22:01:10|14825.4|14821.4|14817.6|14813.6|14827|14823|14817.6|14813.6|10
1655762490000|2022-06-20 22:01:30|||||||||1
1655762510000|2022-06-20 22:01:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655762540000|2022-06-20 22:02:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655762560000|2022-06-20 22:02:40|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|0
1655762660000|2022-06-20 22:04:20|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|6
1655762690000|2022-06-20 22:04:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655762730000|2022-06-20 22:05:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|4
1655762740000|2022-06-20 22:05:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655762750000|2022-06-20 22:05:50|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1655762760000|2022-06-20 22:06:00|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|0
1655762770000|2022-06-20 22:06:10|14827|14823|14827|14823|14827|14823|14827|14823|7
1655762810000|2022-06-20 22:06:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655762820000|2022-06-20 22:07:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655762890000|2022-06-20 22:08:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655762900000|2022-06-20 22:08:20|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|5
1655762930000|2022-06-20 22:08:50|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|0
1655763130000|2022-06-20 22:12:10|14819.2|14815.2|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|12
1655763160000|2022-06-20 22:12:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|3
1655763180000|2022-06-20 22:13:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|13
1655763190000|2022-06-20 22:13:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655763200000|2022-06-20 22:13:20|||||||||3
1655763230000|2022-06-20 22:13:50|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|6
1655763250000|2022-06-20 22:14:10|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655763360000|2022-06-20 22:16:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655763370000|2022-06-20 22:16:10|||||||||4
1655763380000|2022-06-20 22:16:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1655763400000|2022-06-20 22:16:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|3
1655763450000|2022-06-20 22:17:30|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|0
1655763470000|2022-06-20 22:17:50|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1655763480000|2022-06-20 22:18:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655763500000|2022-06-20 22:18:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|4
1655763530000|2022-06-20 22:18:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655763560000|2022-06-20 22:19:20|14823.9|14819.9|14820.8|14816.8|14823.9|14819.9|14820.8|14816.8|3
1655763670000|2022-06-20 22:21:10|||||||||3
1655763690000|2022-06-20 22:21:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|1
1655763700000|2022-06-20 22:21:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655763880000|2022-06-20 22:24:40|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14817.6|14813.6|2
1655763890000|2022-06-20 22:24:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655763900000|2022-06-20 22:25:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|2
1655763940000|2022-06-20 22:25:40|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|1
1655763970000|2022-06-20 22:26:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|5
1655764140000|2022-06-20 22:29:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1655764180000|2022-06-20 22:29:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|3
1655764190000|2022-06-20 22:29:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655764200000|2022-06-20 22:30:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655764210000|2022-06-20 22:30:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655764220000|2022-06-20 22:30:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655764230000|2022-06-20 22:30:30|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655764270000|2022-06-20 22:31:10|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|6
1655764280000|2022-06-20 22:31:20|||||||||1
1655764310000|2022-06-20 22:31:50|||||||||2
1655764320000|2022-06-20 22:32:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1655764330000|2022-06-20 22:32:10|||||||||3
1655764340000|2022-06-20 22:32:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655764360000|2022-06-20 22:32:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|2
1655764400000|2022-06-20 22:33:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|7
1655764430000|2022-06-20 22:33:50|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|2
1655764450000|2022-06-20 22:34:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|9
1655764460000|2022-06-20 22:34:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655764500000|2022-06-20 22:35:00|14827|14823|14827|14823|14827|14823|14827|14823|0
1655764510000|2022-06-20 22:35:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655764550000|2022-06-20 22:35:50|||||||||1
1655764560000|2022-06-20 22:36:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|8
1655764630000|2022-06-20 22:37:10|14827|14823|14827|14823|14827|14823|14827|14823|1
1655764650000|2022-06-20 22:37:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655764690000|2022-06-20 22:38:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655764730000|2022-06-20 22:38:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655764790000|2022-06-20 22:39:50|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|7
1655764850000|2022-06-20 22:40:50|||||||||1
1655764870000|2022-06-20 22:41:10|||||||||5
1655764880000|2022-06-20 22:41:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655764970000|2022-06-20 22:42:50|||||||||1
1655764980000|2022-06-20 22:43:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|2
1655764990000|2022-06-20 22:43:10|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|7
1655765010000|2022-06-20 22:43:30|14831.7|14827.7|14827|14823|14831.7|14827.7|14827|14823|1
1655765030000|2022-06-20 22:43:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655765040000|2022-06-20 22:44:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|9
1655765050000|2022-06-20 22:44:10|||||||||1
1655765080000|2022-06-20 22:44:40|||||||||1
1655765090000|2022-06-20 22:44:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|11
1655765150000|2022-06-20 22:45:50|||||||||1
1655765210000|2022-06-20 22:46:50|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|2
1655765220000|2022-06-20 22:47:00|||||||||1
1655765250000|2022-06-20 22:47:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|4
1655765270000|2022-06-20 22:47:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655765320000|2022-06-20 22:48:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655765330000|2022-06-20 22:48:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655765350000|2022-06-20 22:49:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655765390000|2022-06-20 22:49:50|||||||||6
1655765400000|2022-06-20 22:50:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|7
1655765430000|2022-06-20 22:50:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655765460000|2022-06-20 22:51:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655765470000|2022-06-20 22:51:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|5
1655765570000|2022-06-20 22:52:50|||||||||1
1655765600000|2022-06-20 22:53:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655765610000|2022-06-20 22:53:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655765630000|2022-06-20 22:53:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655765700000|2022-06-20 22:55:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655765760000|2022-06-20 22:56:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655765770000|2022-06-20 22:56:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|4
1655765810000|2022-06-20 22:56:50|14828.6|14824.6|14823.9|14819.9|14828.6|14824.6|14823.9|14819.9|6
1655765820000|2022-06-20 22:57:00|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|3
1655765870000|2022-06-20 22:57:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655765900000|2022-06-20 22:58:20|14827|14823|14827|14823|14827|14823|14827|14823|8
1655765990000|2022-06-20 22:59:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|12
1655766000000|2022-06-20 23:00:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|0
1655766020000|2022-06-20 23:00:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655766060000|2022-06-20 23:01:00|14827|14823|14827|14823|14827|14823|14827|14823|1
1655766100000|2022-06-20 23:01:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655766110000|2022-06-20 23:01:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|4
1655766130000|2022-06-20 23:02:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655766150000|2022-06-20 23:02:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655766220000|2022-06-20 23:03:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655766340000|2022-06-20 23:05:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655766350000|2022-06-20 23:05:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655766360000|2022-06-20 23:06:00|14827|14823|14827|14823|14827|14823|14827|14823|2
1655766370000|2022-06-20 23:06:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655766410000|2022-06-20 23:06:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655766420000|2022-06-20 23:07:00|14827|14823|14827|14823|14827|14823|14827|14823|0
1655766430000|2022-06-20 23:07:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655766440000|2022-06-20 23:07:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655766460000|2022-06-20 23:07:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655766500000|2022-06-20 23:08:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655766600000|2022-06-20 23:10:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655766620000|2022-06-20 23:10:20|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|11
1655766710000|2022-06-20 23:11:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655766730000|2022-06-20 23:12:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655766800000|2022-06-20 23:13:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655766810000|2022-06-20 23:13:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655766870000|2022-06-20 23:14:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655766880000|2022-06-20 23:14:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655766890000|2022-06-20 23:14:50|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655766920000|2022-06-20 23:15:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655766940000|2022-06-20 23:15:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|5
1655766950000|2022-06-20 23:15:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|5
1655766960000|2022-06-20 23:16:00|14806.7|14802.7|14814.5|14810.5|14814.5|14810.5|14806.7|14802.7|5
1655767030000|2022-06-20 23:17:10|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655767050000|2022-06-20 23:17:30|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|1
1655767270000|2022-06-20 23:21:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|3
1655767290000|2022-06-20 23:21:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655767310000|2022-06-20 23:21:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|10
1655767320000|2022-06-20 23:22:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|20
1655767360000|2022-06-20 23:22:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655767420000|2022-06-20 23:23:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655767430000|2022-06-20 23:23:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655767510000|2022-06-20 23:25:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655767600000|2022-06-20 23:26:40|||||||||2
1655767620000|2022-06-20 23:27:00|14811.4|14807.4|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|4
1655767640000|2022-06-20 23:27:20|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655767660000|2022-06-20 23:27:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655767670000|2022-06-20 23:27:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655767790000|2022-06-20 23:29:50|14817.6|14813.6|14814.5|14810.5|14817.6|14813.6|14814.5|14810.5|5
1655767800000|2022-06-20 23:30:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655767810000|2022-06-20 23:30:10|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655767820000|2022-06-20 23:30:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|7
1655767860000|2022-06-20 23:31:00|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|1
1655767900000|2022-06-20 23:31:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|1
1655767910000|2022-06-20 23:31:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655767920000|2022-06-20 23:32:00|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|2
1655767930000|2022-06-20 23:32:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655767980000|2022-06-20 23:33:00|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|2
1655768000000|2022-06-20 23:33:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655768020000|2022-06-20 23:33:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|5
1655768030000|2022-06-20 23:33:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655768040000|2022-06-20 23:34:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|9
1655768050000|2022-06-20 23:34:10|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|37
1655768100000|2022-06-20 23:35:00|||||||||11
1655768110000|2022-06-20 23:35:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|2
1655768120000|2022-06-20 23:35:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|11
1655768130000|2022-06-20 23:35:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655768140000|2022-06-20 23:35:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|3
1655768150000|2022-06-20 23:35:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655768160000|2022-06-20 23:36:00|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|3
1655768170000|2022-06-20 23:36:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655768180000|2022-06-20 23:36:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655768190000|2022-06-20 23:36:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655768230000|2022-06-20 23:37:10|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655768250000|2022-06-20 23:37:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655768260000|2022-06-20 23:37:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655768270000|2022-06-20 23:37:50|||||||||1
1655768280000|2022-06-20 23:38:00|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|16
1655768290000|2022-06-20 23:38:10|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|1
1655768300000|2022-06-20 23:38:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|3
1655768310000|2022-06-20 23:38:30|14802|14798|14802|14798|14802|14798|14800.4|14796.4|0
1655768320000|2022-06-20 23:38:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655768330000|2022-06-20 23:38:50|14802|14798|14802|14798|14802|14798|14802|14798|0
1655768340000|2022-06-20 23:39:00|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|1
1655768350000|2022-06-20 23:39:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655768360000|2022-06-20 23:39:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|27
1655768370000|2022-06-20 23:39:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1655768380000|2022-06-20 23:39:40|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|15
1655768400000|2022-06-20 23:40:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|3
1655768410000|2022-06-20 23:40:10|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|19
1655768440000|2022-06-20 23:40:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|3
1655768450000|2022-06-20 23:40:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655768460000|2022-06-20 23:41:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|7
1655768470000|2022-06-20 23:41:10|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|3
1655768480000|2022-06-20 23:41:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|6
1655768490000|2022-06-20 23:41:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1655768500000|2022-06-20 23:41:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655768510000|2022-06-20 23:41:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|16
1655768520000|2022-06-20 23:42:00|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|17
1655768530000|2022-06-20 23:42:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655768540000|2022-06-20 23:42:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655768550000|2022-06-20 23:42:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655768570000|2022-06-20 23:42:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|32
1655768580000|2022-06-20 23:43:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655768600000|2022-06-20 23:43:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|8
1655768630000|2022-06-20 23:43:50|||||||||2
1655768640000|2022-06-20 23:44:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655768660000|2022-06-20 23:44:20|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655768670000|2022-06-20 23:44:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655768700000|2022-06-20 23:45:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|8
1655768710000|2022-06-20 23:45:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|5
1655768720000|2022-06-20 23:45:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655768730000|2022-06-20 23:45:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655768740000|2022-06-20 23:45:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655768770000|2022-06-20 23:46:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655768780000|2022-06-20 23:46:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655768790000|2022-06-20 23:46:30|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655768800000|2022-06-20 23:46:40|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|4
1655768840000|2022-06-20 23:47:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655768860000|2022-06-20 23:47:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|7
1655768870000|2022-06-20 23:47:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|0
1655768880000|2022-06-20 23:48:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655768930000|2022-06-20 23:48:50|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|2
1655768980000|2022-06-20 23:49:40|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655769020000|2022-06-20 23:50:20|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|2
1655769060000|2022-06-20 23:51:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|1
1655769070000|2022-06-20 23:51:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|3
1655769080000|2022-06-20 23:51:20|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|2
1655769110000|2022-06-20 23:51:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655769120000|2022-06-20 23:52:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655769130000|2022-06-20 23:52:10|||||||||3
1655769140000|2022-06-20 23:52:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|2
1655769150000|2022-06-20 23:52:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655769170000|2022-06-20 23:52:50|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655769180000|2022-06-20 23:53:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655769190000|2022-06-20 23:53:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1655769220000|2022-06-20 23:53:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655769260000|2022-06-20 23:54:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655769270000|2022-06-20 23:54:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655769330000|2022-06-20 23:55:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655769340000|2022-06-20 23:55:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655769360000|2022-06-20 23:56:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655769380000|2022-06-20 23:56:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655769390000|2022-06-20 23:56:30|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|0
1655769400000|2022-06-20 23:56:40|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|8
1655769600000|2022-06-21 00:00:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|1
1655769610000|2022-06-21 00:00:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1655769620000|2022-06-21 00:00:20|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|7
1655769630000|2022-06-21 00:00:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|4
1655769640000|2022-06-21 00:00:40|14816.1|14812.1|14814.5|14810.5|14817.6|14813.6|14814.5|14810.5|2
1655769650000|2022-06-21 00:00:50|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655769660000|2022-06-21 00:01:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655769670000|2022-06-21 00:01:10|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655769680000|2022-06-21 00:01:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|2
1655769690000|2022-06-21 00:01:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|4
1655769700000|2022-06-21 00:01:40|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14805.1|14801.1|6
1655769710000|2022-06-21 00:01:50|14803.6|14799.6|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|16
1655769720000|2022-06-21 00:02:00|14802|14798|14802|14798|14803.6|14799.6|14800.4|14796.4|2
1655769730000|2022-06-21 00:02:10|14803.6|14799.6|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|1
1655769740000|2022-06-21 00:02:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655769750000|2022-06-21 00:02:30|14805.1|14801.1|14808.3|14804.3|14808.3|14804.3|14805.1|14801.1|0
1655769770000|2022-06-21 00:02:50|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14805.1|14801.1|7
1655769780000|2022-06-21 00:03:00|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|12
1655769790000|2022-06-21 00:03:10|14803.6|14799.6|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|5
1655769800000|2022-06-21 00:03:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|0
1655769820000|2022-06-21 00:03:40|14803.6|14799.6|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|7
1655769830000|2022-06-21 00:03:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|20
1655769840000|2022-06-21 00:04:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655769850000|2022-06-21 00:04:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655769860000|2022-06-21 00:04:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655769870000|2022-06-21 00:04:30|||||||||8
1655769890000|2022-06-21 00:04:50|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|4
1655769900000|2022-06-21 00:05:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|13
1655769920000|2022-06-21 00:05:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655769930000|2022-06-21 00:05:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|2
1655769940000|2022-06-21 00:05:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|0
1655769950000|2022-06-21 00:05:50|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|2
1655769960000|2022-06-21 00:06:00|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|1
1655769970000|2022-06-21 00:06:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655769980000|2022-06-21 00:06:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|1
1655770000000|2022-06-21 00:06:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|7
1655770010000|2022-06-21 00:06:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655770020000|2022-06-21 00:07:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|5
1655770030000|2022-06-21 00:07:10|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|1
1655770040000|2022-06-21 00:07:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|3
1655770050000|2022-06-21 00:07:30|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|3
1655770060000|2022-06-21 00:07:40|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|8
1655770070000|2022-06-21 00:07:50|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|0
1655770080000|2022-06-21 00:08:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655770100000|2022-06-21 00:08:20|14802|14798|14802|14798|14802|14798|14802|14798|0
1655770110000|2022-06-21 00:08:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655770120000|2022-06-21 00:08:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655770130000|2022-06-21 00:08:50|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|6
1655770140000|2022-06-21 00:09:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655770150000|2022-06-21 00:09:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655770170000|2022-06-21 00:09:30|14802|14798|14802|14798|14802|14798|14802|14798|0
1655770180000|2022-06-21 00:09:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655770200000|2022-06-21 00:10:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655770230000|2022-06-21 00:10:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655770250000|2022-06-21 00:10:50|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|5
1655770260000|2022-06-21 00:11:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|4
1655770270000|2022-06-21 00:11:10|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|2
1655770280000|2022-06-21 00:11:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|5
1655770290000|2022-06-21 00:11:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655770300000|2022-06-21 00:11:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|3
1655770310000|2022-06-21 00:11:50|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|11
1655770340000|2022-06-21 00:12:20|14802|14798|14802|14798|14802|14798|14802|14798|0
1655770350000|2022-06-21 00:12:30|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|1
1655770360000|2022-06-21 00:12:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655770370000|2022-06-21 00:12:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655770380000|2022-06-21 00:13:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655770390000|2022-06-21 00:13:10|14805.1|14801.1|14798.9|14794.9|14805.1|14801.1|14797.3|14793.3|8
1655770400000|2022-06-21 00:13:20|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|1
1655770410000|2022-06-21 00:13:30|14802|14798|14802|14798|14802|14798|14802|14798|0
1655770420000|2022-06-21 00:13:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|2
1655770430000|2022-06-21 00:13:50|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|9
1655770470000|2022-06-21 00:14:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1655770480000|2022-06-21 00:14:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|6
1655770490000|2022-06-21 00:14:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|5
1655770500000|2022-06-21 00:15:00|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|1
1655770510000|2022-06-21 00:15:10|||||||||1
1655770520000|2022-06-21 00:15:20|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|1
1655770530000|2022-06-21 00:15:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|3
1655770550000|2022-06-21 00:15:50|14795.8|14791.8|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|12
1655770560000|2022-06-21 00:16:00|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|12
1655770570000|2022-06-21 00:16:10|14787.9|14783.9|14778.6|14774.6|14787.9|14783.9|14778.6|14774.6|18
1655770580000|2022-06-21 00:16:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|7
1655770590000|2022-06-21 00:16:30|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|7
1655770600000|2022-06-21 00:16:40|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|9
1655770610000|2022-06-21 00:16:50|14780.1|14776.1|14783.3|14779.3|14784.8|14780.8|14780.1|14776.1|2
1655770620000|2022-06-21 00:17:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|2
1655770630000|2022-06-21 00:17:10|||||||||1
1655770640000|2022-06-21 00:17:20|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|9
1655770650000|2022-06-21 00:17:30|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|1
1655770660000|2022-06-21 00:17:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655770670000|2022-06-21 00:17:50|14789.5|14785.5|14786.4|14782.4|14789.5|14785.5|14784.8|14780.8|6
1655770680000|2022-06-21 00:18:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655770690000|2022-06-21 00:18:10|||||||||4
1655770700000|2022-06-21 00:18:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|2
1655770710000|2022-06-21 00:18:30|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655770720000|2022-06-21 00:18:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655770730000|2022-06-21 00:18:50|14786.4|14782.4|14787.9|14783.9|14792.6|14788.6|14786.4|14782.4|8
1655770740000|2022-06-21 00:19:00|||||||||2
1655770750000|2022-06-21 00:19:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655770760000|2022-06-21 00:19:20|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|0
1655770770000|2022-06-21 00:19:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|2
1655770780000|2022-06-21 00:19:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655770800000|2022-06-21 00:20:00|14787.9|14783.9|14781.7|14777.7|14789.5|14785.5|14781.7|14777.7|17
1655770810000|2022-06-21 00:20:10|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|7
1655770820000|2022-06-21 00:20:20|14780.1|14776.1|14786.4|14782.4|14786.4|14782.4|14780.1|14776.1|1
1655770830000|2022-06-21 00:20:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|2
1655770840000|2022-06-21 00:20:40|14783.3|14779.3|14786.4|14782.4|14786.4|14782.4|14783.3|14779.3|21
1655770860000|2022-06-21 00:21:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|2
1655770870000|2022-06-21 00:21:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655770880000|2022-06-21 00:21:20|14791.1|14787.1|14794.2|14790.2|14795.8|14791.8|14791.1|14787.1|8
1655770890000|2022-06-21 00:21:30|14792.6|14788.6|14789.5|14785.5|14792.6|14788.6|14787.9|14783.9|6
1655770910000|2022-06-21 00:21:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655770930000|2022-06-21 00:22:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|1
1655770950000|2022-06-21 00:22:30|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|7
1655770960000|2022-06-21 00:22:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|9
1655770970000|2022-06-21 00:22:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|3
1655770980000|2022-06-21 00:23:00|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|4
1655770990000|2022-06-21 00:23:10|14781.7|14777.7|14780.1|14776.1|14783.3|14779.3|14780.1|14776.1|1
1655771000000|2022-06-21 00:23:20|14783.3|14779.3|14778.6|14774.6|14783.3|14779.3|14778.6|14774.6|7
1655771010000|2022-06-21 00:23:30|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|1
1655771020000|2022-06-21 00:23:40|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|1
1655771030000|2022-06-21 00:23:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655771040000|2022-06-21 00:24:00|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14780.1|14776.1|5
1655771050000|2022-06-21 00:24:10|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|2
1655771070000|2022-06-21 00:24:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655771080000|2022-06-21 00:24:40|14787.9|14783.9|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|26
1655771090000|2022-06-21 00:24:50|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|18
1655771100000|2022-06-21 00:25:00|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|2
1655771110000|2022-06-21 00:25:10|14784.8|14780.8|14789.5|14785.5|14789.5|14785.5|14784.8|14780.8|6
1655771120000|2022-06-21 00:25:20|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1655771130000|2022-06-21 00:25:30|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|0
1655771140000|2022-06-21 00:25:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655771150000|2022-06-21 00:25:50|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655771160000|2022-06-21 00:26:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14780.1|14776.1|5
1655771170000|2022-06-21 00:26:10|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|2
1655771180000|2022-06-21 00:26:20|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|0
1655771190000|2022-06-21 00:26:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|0
1655771230000|2022-06-21 00:27:10|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|5
1655771240000|2022-06-21 00:27:20|14787.9|14783.9|14792.6|14788.6|14792.6|14788.6|14787.9|14783.9|29
1655771250000|2022-06-21 00:27:30|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|0
1655771260000|2022-06-21 00:27:40|14791.1|14787.1|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|1
1655771270000|2022-06-21 00:27:50|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|11
1655771280000|2022-06-21 00:28:00|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14787.9|14783.9|2
1655771290000|2022-06-21 00:28:10|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655771300000|2022-06-21 00:28:20|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|0
1655771310000|2022-06-21 00:28:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655771320000|2022-06-21 00:28:40|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|0
1655771330000|2022-06-21 00:28:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655771350000|2022-06-21 00:29:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655771360000|2022-06-21 00:29:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|6
1655771370000|2022-06-21 00:29:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655771380000|2022-06-21 00:29:40|14802|14798|14802|14798|14803.6|14799.6|14800.4|14796.4|7
1655771390000|2022-06-21 00:29:50|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1655771400000|2022-06-21 00:30:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14802|14798|17
1655771410000|2022-06-21 00:30:10|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|12
1655771420000|2022-06-21 00:30:20|||||||||2
1655771430000|2022-06-21 00:30:30|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|8
1655771440000|2022-06-21 00:30:40|||||||||2
1655771450000|2022-06-21 00:30:50|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655771460000|2022-06-21 00:31:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|7
1655771470000|2022-06-21 00:31:10|14814.5|14810.5|14808.3|14804.3|14814.5|14810.5|14806.7|14802.7|1
1655771480000|2022-06-21 00:31:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655771490000|2022-06-21 00:31:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|38
1655771500000|2022-06-21 00:31:40|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|1
1655771510000|2022-06-21 00:31:50|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|1
1655771520000|2022-06-21 00:32:00|||||||||6
1655771530000|2022-06-21 00:32:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|5
1655771560000|2022-06-21 00:32:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|8
1655771570000|2022-06-21 00:32:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655771580000|2022-06-21 00:33:00|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|10
1655771590000|2022-06-21 00:33:10|14825.4|14821.4|14822.3|14818.3|14827|14823|14822.3|14818.3|2
1655771600000|2022-06-21 00:33:20|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655771610000|2022-06-21 00:33:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655771620000|2022-06-21 00:33:40|14819.2|14815.2|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|6
1655771640000|2022-06-21 00:34:00|14819.2|14815.2|14823.9|14819.9|14825.4|14821.4|14819.2|14815.2|15
1655771650000|2022-06-21 00:34:10|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|2
1655771660000|2022-06-21 00:34:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|0
1655771670000|2022-06-21 00:34:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655771680000|2022-06-21 00:34:40|14828.6|14824.6|14823.9|14819.9|14828.6|14824.6|14823.9|14819.9|8
1655771690000|2022-06-21 00:34:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|10
1655771710000|2022-06-21 00:35:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|8
1655771720000|2022-06-21 00:35:20|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|7
1655771730000|2022-06-21 00:35:30|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|6
1655771740000|2022-06-21 00:35:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|0
1655771750000|2022-06-21 00:35:50|14823.9|14819.9|14825.4|14821.4|14827|14823|14823.9|14819.9|3
1655771760000|2022-06-21 00:36:00|14827|14823|14831.7|14827.7|14831.7|14827.7|14827|14823|4
1655771770000|2022-06-21 00:36:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|2
1655771780000|2022-06-21 00:36:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1655771790000|2022-06-21 00:36:30|14830.1|14826.1|14822.3|14818.3|14830.1|14826.1|14819.2|14815.2|5
1655771800000|2022-06-21 00:36:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655771810000|2022-06-21 00:36:50|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|0
1655771820000|2022-06-21 00:37:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|2
1655771830000|2022-06-21 00:37:10|14823.9|14819.9|14823.9|14819.9|14827|14823|14823.9|14819.9|0
1655771840000|2022-06-21 00:37:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655771850000|2022-06-21 00:37:30|14827|14823|14831.7|14827.7|14831.7|14827.7|14827|14823|1
1655771870000|2022-06-21 00:37:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|17
1655771880000|2022-06-21 00:38:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14827|14823|3
1655771890000|2022-06-21 00:38:10|14828.6|14824.6|14833.3|14829.3|14833.3|14829.3|14828.6|14824.6|7
1655771900000|2022-06-21 00:38:20|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|3
1655771910000|2022-06-21 00:38:30|14834.8|14830.8|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|12
1655771920000|2022-06-21 00:38:40|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655771930000|2022-06-21 00:38:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655771940000|2022-06-21 00:39:00|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14817.6|14813.6|11
1655771950000|2022-06-21 00:39:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|3
1655771960000|2022-06-21 00:39:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|5
1655771970000|2022-06-21 00:39:30|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|13
1655771980000|2022-06-21 00:39:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|4
1655771990000|2022-06-21 00:39:50|||||||||1
1655772000000|2022-06-21 00:40:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|2
1655772010000|2022-06-21 00:40:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655772020000|2022-06-21 00:40:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|7
1655772030000|2022-06-21 00:40:30|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|3
1655772040000|2022-06-21 00:40:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655772050000|2022-06-21 00:40:50|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|10
1655772060000|2022-06-21 00:41:00|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|2
1655772070000|2022-06-21 00:41:10|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|5
1655772080000|2022-06-21 00:41:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|4
1655772090000|2022-06-21 00:41:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|5
1655772110000|2022-06-21 00:41:50|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|4
1655772120000|2022-06-21 00:42:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|10
1655772130000|2022-06-21 00:42:10|14814.5|14810.5|14823.9|14819.9|14825.4|14821.4|14814.5|14810.5|8
1655772140000|2022-06-21 00:42:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|2
1655772150000|2022-06-21 00:42:30|14820.8|14816.8|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|3
1655772160000|2022-06-21 00:42:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|2
1655772170000|2022-06-21 00:42:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14819.2|14815.2|2
1655772180000|2022-06-21 00:43:00|14823.9|14819.9|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|4
1655772190000|2022-06-21 00:43:10|14827|14823|14822.3|14818.3|14827|14823|14822.3|14818.3|2
1655772200000|2022-06-21 00:43:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655772210000|2022-06-21 00:43:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655772220000|2022-06-21 00:43:40|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655772230000|2022-06-21 00:43:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655772240000|2022-06-21 00:44:00|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|7
1655772250000|2022-06-21 00:44:10|14820.8|14816.8|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|1
1655772260000|2022-06-21 00:44:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655772270000|2022-06-21 00:44:30|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|5
1655772280000|2022-06-21 00:44:40|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655772300000|2022-06-21 00:45:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14812.9|14808.9|4
1655772310000|2022-06-21 00:45:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655772320000|2022-06-21 00:45:20|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|1
1655772350000|2022-06-21 00:45:50|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14820.8|14816.8|4
1655772360000|2022-06-21 00:46:00|14825.4|14821.4|14827|14823|14827|14823|14822.3|14818.3|5
1655772370000|2022-06-21 00:46:10|14825.4|14821.4|14827|14823|14827|14823|14823.9|14819.9|1
1655772380000|2022-06-21 00:46:20|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|0
1655772390000|2022-06-21 00:46:30|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|2
1655772400000|2022-06-21 00:46:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655772410000|2022-06-21 00:46:50|14827|14823|14827|14823|14827|14823|14827|14823|0
1655772420000|2022-06-21 00:47:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|2
1655772430000|2022-06-21 00:47:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655772440000|2022-06-21 00:47:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655772470000|2022-06-21 00:47:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655772480000|2022-06-21 00:48:00|14827|14823|14827|14823|14827|14823|14825.4|14821.4|3
1655772490000|2022-06-21 00:48:10|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|2
1655772500000|2022-06-21 00:48:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655772510000|2022-06-21 00:48:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655772520000|2022-06-21 00:48:40|14827|14823|14828.6|14824.6|14830.1|14826.1|14827|14823|4
1655772540000|2022-06-21 00:49:00|14830.1|14826.1|14836.4|14832.4|14836.4|14832.4|14830.1|14826.1|22
1655772550000|2022-06-21 00:49:10|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|0
1655772570000|2022-06-21 00:49:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655772580000|2022-06-21 00:49:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1655772590000|2022-06-21 00:49:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655772600000|2022-06-21 00:50:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655772620000|2022-06-21 00:50:20|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|3
1655772630000|2022-06-21 00:50:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655772640000|2022-06-21 00:50:40|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655772650000|2022-06-21 00:50:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|20
1655772660000|2022-06-21 00:51:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|3
1655772670000|2022-06-21 00:51:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655772680000|2022-06-21 00:51:20|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1655772700000|2022-06-21 00:51:40|14830.1|14826.1|14827|14823|14831.7|14827.7|14827|14823|4
1655772710000|2022-06-21 00:51:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655772720000|2022-06-21 00:52:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|6
1655772740000|2022-06-21 00:52:20|14833.3|14829.3|14830.1|14826.1|14833.3|14829.3|14830.1|14826.1|1
1655772750000|2022-06-21 00:52:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655772760000|2022-06-21 00:52:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|3
1655772780000|2022-06-21 00:53:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|5
1655772790000|2022-06-21 00:53:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655772800000|2022-06-21 00:53:20|14827|14823|14827|14823|14827|14823|14827|14823|0
1655772810000|2022-06-21 00:53:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655772820000|2022-06-21 00:53:40|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|0
1655772830000|2022-06-21 00:53:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|10
1655772840000|2022-06-21 00:54:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|7
1655772850000|2022-06-21 00:54:10|14833.3|14829.3|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|2
1655772860000|2022-06-21 00:54:20|14827|14823|14827|14823|14827|14823|14825.4|14821.4|2
1655772870000|2022-06-21 00:54:30|14825.4|14821.4|14823.9|14819.9|14827|14823|14823.9|14819.9|0
1655772880000|2022-06-21 00:54:40|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655772890000|2022-06-21 00:54:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655772900000|2022-06-21 00:55:00|14825.4|14821.4|14823.9|14819.9|14827|14823|14823.9|14819.9|5
1655772910000|2022-06-21 00:55:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655772920000|2022-06-21 00:55:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655772940000|2022-06-21 00:55:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655772950000|2022-06-21 00:55:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655772960000|2022-06-21 00:56:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|2
1655772970000|2022-06-21 00:56:10|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655772980000|2022-06-21 00:56:20|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655772990000|2022-06-21 00:56:30|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|4
1655773000000|2022-06-21 00:56:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655773010000|2022-06-21 00:56:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655773020000|2022-06-21 00:57:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1655773030000|2022-06-21 00:57:10|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|7
1655773040000|2022-06-21 00:57:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655773050000|2022-06-21 00:57:30|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655773060000|2022-06-21 00:57:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655773070000|2022-06-21 00:57:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655773110000|2022-06-21 00:58:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|6
1655773120000|2022-06-21 00:58:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655773130000|2022-06-21 00:58:50|14823.9|14819.9|14812.9|14808.9|14823.9|14819.9|14812.9|14808.9|7
1655773140000|2022-06-21 00:59:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655773150000|2022-06-21 00:59:10|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655773160000|2022-06-21 00:59:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655773170000|2022-06-21 00:59:30|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|1
1655773180000|2022-06-21 00:59:40|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655773190000|2022-06-21 00:59:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655773200000|2022-06-21 01:00:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|6
1655773210000|2022-06-21 01:00:10|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655773220000|2022-06-21 01:00:20|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655773230000|2022-06-21 01:00:30|14811.4|14807.4|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|11
1655773240000|2022-06-21 01:00:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14
1655773260000|2022-06-21 01:01:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|16
1655773270000|2022-06-21 01:01:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655773280000|2022-06-21 01:01:20|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|22
1655773290000|2022-06-21 01:01:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|9
1655773300000|2022-06-21 01:01:40|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|0
1655773310000|2022-06-21 01:01:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655773320000|2022-06-21 01:02:00|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|3
1655773330000|2022-06-21 01:02:10|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|13
1655773340000|2022-06-21 01:02:20|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|4
1655773380000|2022-06-21 01:03:00|||||||||3
1655773400000|2022-06-21 01:03:20|||||||||5
1655773430000|2022-06-21 01:03:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|1
1655773440000|2022-06-21 01:04:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655773450000|2022-06-21 01:04:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655773460000|2022-06-21 01:04:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|48
1655773470000|2022-06-21 01:04:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655773480000|2022-06-21 01:04:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|13
1655773490000|2022-06-21 01:04:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|7
1655773500000|2022-06-21 01:05:00|||||||||2
1655773510000|2022-06-21 01:05:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|6
1655773520000|2022-06-21 01:05:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655773530000|2022-06-21 01:05:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655773560000|2022-06-21 01:06:00|||||||||10
1655773570000|2022-06-21 01:06:10|14827|14823|14828.6|14824.6|14830.1|14826.1|14827|14823|18
1655773580000|2022-06-21 01:06:20|||||||||15
1655773600000|2022-06-21 01:06:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655773610000|2022-06-21 01:06:50|||||||||10
1655773620000|2022-06-21 01:07:00|||||||||2
1655773640000|2022-06-21 01:07:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|6
1655773680000|2022-06-21 01:08:00|14827|14823|14827|14823|14827|14823|14827|14823|2
1655773690000|2022-06-21 01:08:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655773730000|2022-06-21 01:08:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655773740000|2022-06-21 01:09:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1655773760000|2022-06-21 01:09:20|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14827|14823|0
1655773790000|2022-06-21 01:09:50|||||||||1
1655773800000|2022-06-21 01:10:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|4
1655773810000|2022-06-21 01:10:10|||||||||2
1655773820000|2022-06-21 01:10:20|14827|14823|14827|14823|14827|14823|14825.4|14821.4|0
1655773830000|2022-06-21 01:10:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655773840000|2022-06-21 01:10:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655773850000|2022-06-21 01:10:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655773860000|2022-06-21 01:11:00|14827|14823|14827|14823|14827|14823|14827|14823|1
1655773870000|2022-06-21 01:11:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14
1655773880000|2022-06-21 01:11:20|||||||||13
1655773890000|2022-06-21 01:11:30|||||||||3
1655773910000|2022-06-21 01:11:50|14827|14823|14827|14823|14828.6|14824.6|14827|14823|1
1655773920000|2022-06-21 01:12:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655773930000|2022-06-21 01:12:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|1
1655773940000|2022-06-21 01:12:20|14827|14823|14827|14823|14827|14823|14827|14823|0
1655773950000|2022-06-21 01:12:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655773960000|2022-06-21 01:12:40|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655773970000|2022-06-21 01:12:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|3
1655773980000|2022-06-21 01:13:00|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|4
1655773990000|2022-06-21 01:13:10|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|4
1655774000000|2022-06-21 01:13:20|14828.6|14824.6|14827|14823|14830.1|14826.1|14827|14823|1
1655774010000|2022-06-21 01:13:30|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655774020000|2022-06-21 01:13:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655774030000|2022-06-21 01:13:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655774040000|2022-06-21 01:14:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|3
1655774050000|2022-06-21 01:14:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|1
1655774070000|2022-06-21 01:14:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|8
1655774110000|2022-06-21 01:15:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655774120000|2022-06-21 01:15:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655774130000|2022-06-21 01:15:30|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655774140000|2022-06-21 01:15:40|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655774150000|2022-06-21 01:15:50|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|3
1655774160000|2022-06-21 01:16:00|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|8
1655774170000|2022-06-21 01:16:10|||||||||3
1655774220000|2022-06-21 01:17:00|||||||||2
1655774230000|2022-06-21 01:17:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655774250000|2022-06-21 01:17:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655774260000|2022-06-21 01:17:40|||||||||4
1655774270000|2022-06-21 01:17:50|||||||||3
1655774280000|2022-06-21 01:18:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14
1655774290000|2022-06-21 01:18:10|14822.3|14818.3|14816.1|14812.1|14823.9|14819.9|14816.1|14812.1|44
1655774300000|2022-06-21 01:18:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|8
1655774330000|2022-06-21 01:18:50|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|5
1655774340000|2022-06-21 01:19:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655774350000|2022-06-21 01:19:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655774370000|2022-06-21 01:19:30|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|0
1655774390000|2022-06-21 01:19:50|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|0
1655774400000|2022-06-21 01:20:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655774410000|2022-06-21 01:20:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655774420000|2022-06-21 01:20:20|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655774460000|2022-06-21 01:21:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|2
1655774480000|2022-06-21 01:21:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655774490000|2022-06-21 01:21:30|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|2
1655774500000|2022-06-21 01:21:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|0
1655774510000|2022-06-21 01:21:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655774530000|2022-06-21 01:22:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655774540000|2022-06-21 01:22:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1655774550000|2022-06-21 01:22:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655774560000|2022-06-21 01:22:40|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655774570000|2022-06-21 01:22:50|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655774590000|2022-06-21 01:23:10|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|2
1655774600000|2022-06-21 01:23:20|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655774610000|2022-06-21 01:23:30|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655774620000|2022-06-21 01:23:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|4
1655774630000|2022-06-21 01:23:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655774640000|2022-06-21 01:24:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655774660000|2022-06-21 01:24:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655774700000|2022-06-21 01:25:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655774710000|2022-06-21 01:25:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655774730000|2022-06-21 01:25:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655774740000|2022-06-21 01:25:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655774750000|2022-06-21 01:25:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655774760000|2022-06-21 01:26:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|2
1655774770000|2022-06-21 01:26:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655774810000|2022-06-21 01:26:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655774820000|2022-06-21 01:27:00|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|1
1655774830000|2022-06-21 01:27:10|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|21
1655774850000|2022-06-21 01:27:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655774860000|2022-06-21 01:27:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655774880000|2022-06-21 01:28:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1655774920000|2022-06-21 01:28:40|||||||||1
1655774930000|2022-06-21 01:28:50|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|3
1655774940000|2022-06-21 01:29:00|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|5
1655774950000|2022-06-21 01:29:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655774960000|2022-06-21 01:29:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655774970000|2022-06-21 01:29:30|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655774980000|2022-06-21 01:29:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655774990000|2022-06-21 01:29:50|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655775010000|2022-06-21 01:30:10|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655775020000|2022-06-21 01:30:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655775030000|2022-06-21 01:30:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|1
1655775040000|2022-06-21 01:30:40|14811.4|14807.4|14812.9|14808.9|14814.5|14810.5|14811.4|14807.4|0
1655775050000|2022-06-21 01:30:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|2
1655775060000|2022-06-21 01:31:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|2
1655775070000|2022-06-21 01:31:10|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655775080000|2022-06-21 01:31:20|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|0
1655775090000|2022-06-21 01:31:30|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|2
1655775100000|2022-06-21 01:31:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655775110000|2022-06-21 01:31:50|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|3
1655775120000|2022-06-21 01:32:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655775150000|2022-06-21 01:32:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655775170000|2022-06-21 01:32:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655775180000|2022-06-21 01:33:00|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|2
1655775190000|2022-06-21 01:33:10|14812.9|14808.9|14817.6|14813.6|14819.2|14815.2|14812.9|14808.9|6
1655775200000|2022-06-21 01:33:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655775210000|2022-06-21 01:33:30|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|4
1655775220000|2022-06-21 01:33:40|14812.9|14808.9|14808.3|14804.3|14812.9|14808.9|14808.3|14804.3|0
1655775230000|2022-06-21 01:33:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655775240000|2022-06-21 01:34:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|3
1655775250000|2022-06-21 01:34:10|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655775260000|2022-06-21 01:34:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655775270000|2022-06-21 01:34:30|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|3
1655775280000|2022-06-21 01:34:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|4
1655775290000|2022-06-21 01:34:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655775330000|2022-06-21 01:35:30|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|1
1655775360000|2022-06-21 01:36:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1655775380000|2022-06-21 01:36:20|||||||||9
1655775430000|2022-06-21 01:37:10|||||||||1
1655775440000|2022-06-21 01:37:20|||||||||7
1655775450000|2022-06-21 01:37:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1655775460000|2022-06-21 01:37:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655775470000|2022-06-21 01:37:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|8
1655775480000|2022-06-21 01:38:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655775490000|2022-06-21 01:38:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1655775510000|2022-06-21 01:38:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|2
1655775520000|2022-06-21 01:38:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|3
1655775530000|2022-06-21 01:38:50|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|4
1655775540000|2022-06-21 01:39:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|2
1655775550000|2022-06-21 01:39:10|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|3
1655775560000|2022-06-21 01:39:20|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|2
1655775580000|2022-06-21 01:39:40|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|1
1655775590000|2022-06-21 01:39:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655775600000|2022-06-21 01:40:00|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655775610000|2022-06-21 01:40:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|1
1655775620000|2022-06-21 01:40:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655775630000|2022-06-21 01:40:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|2
1655775640000|2022-06-21 01:40:40|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|1
1655775660000|2022-06-21 01:41:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655775670000|2022-06-21 01:41:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655775680000|2022-06-21 01:41:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655775690000|2022-06-21 01:41:30|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655775700000|2022-06-21 01:41:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655775710000|2022-06-21 01:41:50|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655775720000|2022-06-21 01:42:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|2
1655775730000|2022-06-21 01:42:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|0
1655775780000|2022-06-21 01:43:00|||||||||2
1655775790000|2022-06-21 01:43:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|4
1655775800000|2022-06-21 01:43:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|6
1655775810000|2022-06-21 01:43:30|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|2
1655775820000|2022-06-21 01:43:40|14787.9|14783.9|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|11
1655775830000|2022-06-21 01:43:50|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|4
1655775840000|2022-06-21 01:44:00|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|0
1655775850000|2022-06-21 01:44:10|||||||||1
1655775860000|2022-06-21 01:44:20|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|3
1655775870000|2022-06-21 01:44:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655775880000|2022-06-21 01:44:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655775900000|2022-06-21 01:45:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|0
1655775920000|2022-06-21 01:45:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|5
1655775930000|2022-06-21 01:45:30|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|4
1655775940000|2022-06-21 01:45:40|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|8
1655775950000|2022-06-21 01:45:50|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|3
1655775960000|2022-06-21 01:46:00|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|2
1655775970000|2022-06-21 01:46:10|14784.8|14780.8|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|10
1655775980000|2022-06-21 01:46:20|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|0
1655775990000|2022-06-21 01:46:30|14783.3|14779.3|14787.9|14783.9|14787.9|14783.9|14783.3|14779.3|1
1655776000000|2022-06-21 01:46:40|14784.8|14780.8|14789.5|14785.5|14791.1|14787.1|14783.3|14779.3|9
1655776010000|2022-06-21 01:46:50|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|5
1655776020000|2022-06-21 01:47:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|3
1655776030000|2022-06-21 01:47:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655776040000|2022-06-21 01:47:20|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|0
1655776050000|2022-06-21 01:47:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655776060000|2022-06-21 01:47:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|6
1655776070000|2022-06-21 01:47:50|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|3
1655776080000|2022-06-21 01:48:00|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|0
1655776090000|2022-06-21 01:48:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655776100000|2022-06-21 01:48:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655776120000|2022-06-21 01:48:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|3
1655776130000|2022-06-21 01:48:50|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|3
1655776140000|2022-06-21 01:49:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|1
1655776150000|2022-06-21 01:49:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|3
1655776160000|2022-06-21 01:49:20|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|3
1655776180000|2022-06-21 01:49:40|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|0
1655776210000|2022-06-21 01:50:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655776220000|2022-06-21 01:50:20|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|2
1655776230000|2022-06-21 01:50:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|7
1655776240000|2022-06-21 01:50:40|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|17
1655776250000|2022-06-21 01:50:50|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|0
1655776260000|2022-06-21 01:51:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655776290000|2022-06-21 01:51:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|1
1655776300000|2022-06-21 01:51:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655776310000|2022-06-21 01:51:50|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|0
1655776320000|2022-06-21 01:52:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655776330000|2022-06-21 01:52:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|1
1655776340000|2022-06-21 01:52:20|14794.2|14790.2|14783.3|14779.3|14795.8|14791.8|14783.3|14779.3|24
1655776350000|2022-06-21 01:52:30|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14780.1|14776.1|1
1655776360000|2022-06-21 01:52:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655776370000|2022-06-21 01:52:50|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|15
1655776380000|2022-06-21 01:53:00|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|1
1655776390000|2022-06-21 01:53:10|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14780.1|14776.1|2
1655776400000|2022-06-21 01:53:20|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|3
1655776420000|2022-06-21 01:53:40|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|1
1655776430000|2022-06-21 01:53:50|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|7
1655776460000|2022-06-21 01:54:20|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|12
1655776470000|2022-06-21 01:54:30|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|0
1655776480000|2022-06-21 01:54:40|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|0
1655776490000|2022-06-21 01:54:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655776500000|2022-06-21 01:55:00|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|0
1655776510000|2022-06-21 01:55:10|||||||||5
1655776520000|2022-06-21 01:55:20|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|3
1655776540000|2022-06-21 01:55:40|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|18
1655776550000|2022-06-21 01:55:50|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|5
1655776560000|2022-06-21 01:56:00|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|1
1655776570000|2022-06-21 01:56:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|3
1655776610000|2022-06-21 01:56:50|||||||||2
1655776630000|2022-06-21 01:57:10|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|1
1655776640000|2022-06-21 01:57:20|14781.7|14777.7|14783.3|14779.3|14783.3|14779.3|14781.7|14777.7|2
1655776650000|2022-06-21 01:57:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655776660000|2022-06-21 01:57:40|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|3
1655776680000|2022-06-21 01:58:00|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|4
1655776690000|2022-06-21 01:58:10|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14778.6|14774.6|1
1655776710000|2022-06-21 01:58:30|14781.7|14777.7|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|1
1655776720000|2022-06-21 01:58:40|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|2
1655776740000|2022-06-21 01:59:00|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|0
1655776750000|2022-06-21 01:59:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655776760000|2022-06-21 01:59:20|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655776790000|2022-06-21 01:59:50|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|6
1655776800000|2022-06-21 02:00:00|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|0
1655776810000|2022-06-21 02:00:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|2
1655776820000|2022-06-21 02:00:20|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|1
1655776850000|2022-06-21 02:00:50|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|7
1655776860000|2022-06-21 02:01:00|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|1
1655776890000|2022-06-21 02:01:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655776910000|2022-06-21 02:01:50|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|17
1655776920000|2022-06-21 02:02:00|14781.7|14777.7|14780.1|14776.1|14781.7|14777.7|14780.1|14776.1|1
1655776930000|2022-06-21 02:02:10|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14777|14773|7
1655776940000|2022-06-21 02:02:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|2
1655776950000|2022-06-21 02:02:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|0
1655776960000|2022-06-21 02:02:40|||||||||2
1655776970000|2022-06-21 02:02:50|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|1
1655776980000|2022-06-21 02:03:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|0
1655777020000|2022-06-21 02:03:40|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|2
1655777030000|2022-06-21 02:03:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655777040000|2022-06-21 02:04:00|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|2
1655777070000|2022-06-21 02:04:30|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|1
1655777100000|2022-06-21 02:05:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655777110000|2022-06-21 02:05:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|2
1655777130000|2022-06-21 02:05:30|||||||||3
1655777170000|2022-06-21 02:06:10|||||||||12
1655777180000|2022-06-21 02:06:20|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655777190000|2022-06-21 02:06:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655777200000|2022-06-21 02:06:40|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|18
1655777210000|2022-06-21 02:06:50|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655777220000|2022-06-21 02:07:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655777230000|2022-06-21 02:07:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1655777250000|2022-06-21 02:07:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655777270000|2022-06-21 02:07:50|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|0
1655777280000|2022-06-21 02:08:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|1
1655777300000|2022-06-21 02:08:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655777310000|2022-06-21 02:08:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655777320000|2022-06-21 02:08:40|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|0
1655777340000|2022-06-21 02:09:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|1
1655777350000|2022-06-21 02:09:10|||||||||3
1655777360000|2022-06-21 02:09:20|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655777400000|2022-06-21 02:10:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|0
1655777430000|2022-06-21 02:10:30|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|2
1655777510000|2022-06-21 02:11:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|1
1655777520000|2022-06-21 02:12:00|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|2
1655777530000|2022-06-21 02:12:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655777550000|2022-06-21 02:12:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|0
1655777570000|2022-06-21 02:12:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655777580000|2022-06-21 02:13:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|4
1655777620000|2022-06-21 02:13:40|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|1
1655777630000|2022-06-21 02:13:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655777640000|2022-06-21 02:14:00|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|1
1655777650000|2022-06-21 02:14:10|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|1
1655777660000|2022-06-21 02:14:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655777670000|2022-06-21 02:14:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|1
1655777680000|2022-06-21 02:14:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655777700000|2022-06-21 02:15:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655777740000|2022-06-21 02:15:40|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|1
1655777780000|2022-06-21 02:16:20|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|1
1655777790000|2022-06-21 02:16:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655777870000|2022-06-21 02:17:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|1
1655777880000|2022-06-21 02:18:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|0
1655777900000|2022-06-21 02:18:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|1
1655777950000|2022-06-21 02:19:10|||||||||3
1655777970000|2022-06-21 02:19:30|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|5
1655778000000|2022-06-21 02:20:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|3
1655778010000|2022-06-21 02:20:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|7
1655778020000|2022-06-21 02:20:20|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|0
1655778090000|2022-06-21 02:21:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14
1655778100000|2022-06-21 02:21:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|4
1655778120000|2022-06-21 02:22:00|||||||||1
1655778150000|2022-06-21 02:22:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655778160000|2022-06-21 02:22:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|2
1655778180000|2022-06-21 02:23:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655778230000|2022-06-21 02:23:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655778240000|2022-06-21 02:24:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655778260000|2022-06-21 02:24:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655778280000|2022-06-21 02:24:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|3
1655778300000|2022-06-21 02:25:00|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655778340000|2022-06-21 02:25:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655778370000|2022-06-21 02:26:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655778390000|2022-06-21 02:26:30|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655778400000|2022-06-21 02:26:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|0
1655778410000|2022-06-21 02:26:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655778470000|2022-06-21 02:27:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655778480000|2022-06-21 02:28:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655778570000|2022-06-21 02:29:30|14802|14798|14802|14798|14802|14798|14802|14798|0
1655778600000|2022-06-21 02:30:00|||||||||1
1655778620000|2022-06-21 02:30:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655778630000|2022-06-21 02:30:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655778660000|2022-06-21 02:31:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655778670000|2022-06-21 02:31:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655778700000|2022-06-21 02:31:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655778710000|2022-06-21 02:31:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|5
1655778720000|2022-06-21 02:32:00|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655778740000|2022-06-21 02:32:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655778760000|2022-06-21 02:32:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655778780000|2022-06-21 02:33:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655778790000|2022-06-21 02:33:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655778810000|2022-06-21 02:33:30|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|2
1655778880000|2022-06-21 02:34:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655778890000|2022-06-21 02:34:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655778940000|2022-06-21 02:35:40|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655778980000|2022-06-21 02:36:20|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|4
1655778990000|2022-06-21 02:36:30|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|0
1655779010000|2022-06-21 02:36:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655779030000|2022-06-21 02:37:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655779040000|2022-06-21 02:37:20|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|1
1655779050000|2022-06-21 02:37:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|7
1655779070000|2022-06-21 02:37:50|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655779090000|2022-06-21 02:38:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|2
1655779110000|2022-06-21 02:38:30|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655779130000|2022-06-21 02:38:50|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655779190000|2022-06-21 02:39:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655779210000|2022-06-21 02:40:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655779300000|2022-06-21 02:41:40|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655779320000|2022-06-21 02:42:00|||||||||13
1655779330000|2022-06-21 02:42:10|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|3
1655779360000|2022-06-21 02:42:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655779390000|2022-06-21 02:43:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|2
1655779400000|2022-06-21 02:43:20|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|7
1655779560000|2022-06-21 02:46:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|12
1655779570000|2022-06-21 02:46:10|||||||||16
1655779580000|2022-06-21 02:46:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|26
1655779590000|2022-06-21 02:46:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|2
1655779600000|2022-06-21 02:46:40|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|0
1655779660000|2022-06-21 02:47:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|1
1655779670000|2022-06-21 02:47:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|7
1655779700000|2022-06-21 02:48:20|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|1
1655779790000|2022-06-21 02:49:50|||||||||1
1655779820000|2022-06-21 02:50:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655779830000|2022-06-21 02:50:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655779850000|2022-06-21 02:50:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|9
1655779920000|2022-06-21 02:52:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655779930000|2022-06-21 02:52:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655779980000|2022-06-21 02:53:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|6
1655779990000|2022-06-21 02:53:10|||||||||3
1655780000000|2022-06-21 02:53:20|||||||||7
1655780010000|2022-06-21 02:53:30|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|3
1655780030000|2022-06-21 02:53:50|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|6
1655780040000|2022-06-21 02:54:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655780100000|2022-06-21 02:55:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|2
1655780110000|2022-06-21 02:55:10|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|0
1655780120000|2022-06-21 02:55:20|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|1
1655780130000|2022-06-21 02:55:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655780150000|2022-06-21 02:55:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|2
1655780160000|2022-06-21 02:56:00|14791.1|14787.1|14786.4|14782.4|14791.1|14787.1|14786.4|14782.4|5
1655780180000|2022-06-21 02:56:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|1
1655780240000|2022-06-21 02:57:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655780250000|2022-06-21 02:57:30|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655780270000|2022-06-21 02:57:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655780280000|2022-06-21 02:58:00|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|1
1655780290000|2022-06-21 02:58:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655780320000|2022-06-21 02:58:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|4
1655780330000|2022-06-21 02:58:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655780340000|2022-06-21 02:59:00|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655780370000|2022-06-21 02:59:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|3
1655780380000|2022-06-21 02:59:40|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655780390000|2022-06-21 02:59:50|14791.1|14787.1|14789.5|14785.5|14792.6|14788.6|14789.5|14785.5|0
1655780400000|2022-06-21 03:00:00|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|2
1655780410000|2022-06-21 03:00:10|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|1
1655780420000|2022-06-21 03:00:20|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|2
1655780480000|2022-06-21 03:01:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655780490000|2022-06-21 03:01:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655780510000|2022-06-21 03:01:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655780520000|2022-06-21 03:02:00|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|1
1655780570000|2022-06-21 03:02:50|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|0
1655780590000|2022-06-21 03:03:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|7
1655780610000|2022-06-21 03:03:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|8
1655780620000|2022-06-21 03:03:40|14802|14798|14802|14798|14802|14798|14802|14798|0
1655780640000|2022-06-21 03:04:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655780650000|2022-06-21 03:04:10|14802|14798|14802|14798|14802|14798|14802|14798|0
1655780670000|2022-06-21 03:04:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655780680000|2022-06-21 03:04:40|14802|14798|14802|14798|14802|14798|14802|14798|0
1655780690000|2022-06-21 03:04:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655780700000|2022-06-21 03:05:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655780710000|2022-06-21 03:05:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655780730000|2022-06-21 03:05:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655780740000|2022-06-21 03:05:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|4
1655780760000|2022-06-21 03:06:00|||||||||1
1655780770000|2022-06-21 03:06:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|3
1655780780000|2022-06-21 03:06:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655780830000|2022-06-21 03:07:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|7
1655780870000|2022-06-21 03:07:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655780880000|2022-06-21 03:08:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655780990000|2022-06-21 03:09:50|||||||||1
1655781000000|2022-06-21 03:10:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655781030000|2022-06-21 03:10:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1655781040000|2022-06-21 03:10:40|||||||||2
1655781050000|2022-06-21 03:10:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|6
1655781120000|2022-06-21 03:12:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655781290000|2022-06-21 03:14:50|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|4
1655781300000|2022-06-21 03:15:00|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655781310000|2022-06-21 03:15:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655781460000|2022-06-21 03:17:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|4
1655781480000|2022-06-21 03:18:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655781490000|2022-06-21 03:18:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|3
1655781510000|2022-06-21 03:18:30|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655781550000|2022-06-21 03:19:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655781580000|2022-06-21 03:19:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655781590000|2022-06-21 03:19:50|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|15
1655781600000|2022-06-21 03:20:00|||||||||12
1655781640000|2022-06-21 03:20:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|18
1655781660000|2022-06-21 03:21:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1655781670000|2022-06-21 03:21:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655781680000|2022-06-21 03:21:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655781690000|2022-06-21 03:21:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|9
1655781710000|2022-06-21 03:21:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|3
1655781720000|2022-06-21 03:22:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655781780000|2022-06-21 03:23:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|1
1655781790000|2022-06-21 03:23:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|7
1655781800000|2022-06-21 03:23:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655781810000|2022-06-21 03:23:30|||||||||6
1655781840000|2022-06-21 03:24:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|4
1655781930000|2022-06-21 03:25:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|5
1655781940000|2022-06-21 03:25:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655781960000|2022-06-21 03:26:00|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|8
1655781970000|2022-06-21 03:26:10|||||||||8
1655781980000|2022-06-21 03:26:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655781990000|2022-06-21 03:26:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655782000000|2022-06-21 03:26:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1655782010000|2022-06-21 03:26:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1655782030000|2022-06-21 03:27:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655782040000|2022-06-21 03:27:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|6
1655782050000|2022-06-21 03:27:30|||||||||9
1655782060000|2022-06-21 03:27:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|3
1655782080000|2022-06-21 03:28:00|||||||||1
1655782110000|2022-06-21 03:28:30|14827|14823|14827|14823|14827|14823|14827|14823|2
1655782130000|2022-06-21 03:28:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655782150000|2022-06-21 03:29:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655782170000|2022-06-21 03:29:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655782180000|2022-06-21 03:29:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655782200000|2022-06-21 03:30:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|19
1655782210000|2022-06-21 03:30:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|24
1655782260000|2022-06-21 03:31:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655782270000|2022-06-21 03:31:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655782300000|2022-06-21 03:31:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|9
1655782320000|2022-06-21 03:32:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|7
1655782420000|2022-06-21 03:33:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|18
1655782430000|2022-06-21 03:33:50|14833.3|14829.3|14834.8|14830.8|14837.9|14833.9|14833.3|14829.3|18
1655782450000|2022-06-21 03:34:10|||||||||1
1655782470000|2022-06-21 03:34:30|||||||||1
1655782480000|2022-06-21 03:34:40|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14828.6|14824.6|10
1655782490000|2022-06-21 03:34:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|9
1655782500000|2022-06-21 03:35:00|||||||||2
1655782510000|2022-06-21 03:35:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|8
1655782560000|2022-06-21 03:36:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|16
1655782570000|2022-06-21 03:36:10|||||||||7
1655782580000|2022-06-21 03:36:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|1
1655782600000|2022-06-21 03:36:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655782610000|2022-06-21 03:36:50|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|7
1655782620000|2022-06-21 03:37:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655782630000|2022-06-21 03:37:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655782650000|2022-06-21 03:37:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655782680000|2022-06-21 03:38:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|2
1655782790000|2022-06-21 03:39:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655782800000|2022-06-21 03:40:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655782850000|2022-06-21 03:40:50|||||||||1
1655782890000|2022-06-21 03:41:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655782920000|2022-06-21 03:42:00|||||||||1
1655782980000|2022-06-21 03:43:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|1
1655783010000|2022-06-21 03:43:30|||||||||2
1655783020000|2022-06-21 03:43:40|||||||||20
1655783080000|2022-06-21 03:44:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655783110000|2022-06-21 03:45:10|||||||||2
1655783120000|2022-06-21 03:45:20|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|2
1655783130000|2022-06-21 03:45:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655783140000|2022-06-21 03:45:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655783150000|2022-06-21 03:45:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655783190000|2022-06-21 03:46:30|14830.1|14826.1|14831.7|14827.7|14833.3|14829.3|14830.1|14826.1|0
1655783220000|2022-06-21 03:47:00|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|5
1655783230000|2022-06-21 03:47:10|||||||||1
1655783240000|2022-06-21 03:47:20|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655783260000|2022-06-21 03:47:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655783280000|2022-06-21 03:48:00|||||||||1
1655783320000|2022-06-21 03:48:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|8
1655783330000|2022-06-21 03:48:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655783340000|2022-06-21 03:49:00|||||||||1
1655783350000|2022-06-21 03:49:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655783390000|2022-06-21 03:49:50|14827|14823|14827|14823|14827|14823|14827|14823|2
1655783400000|2022-06-21 03:50:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655783410000|2022-06-21 03:50:10|14827|14823|14827|14823|14827|14823|14827|14823|0
1655783420000|2022-06-21 03:50:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655783440000|2022-06-21 03:50:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655783460000|2022-06-21 03:51:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|1
1655783490000|2022-06-21 03:51:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655783520000|2022-06-21 03:52:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655783540000|2022-06-21 03:52:20|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|0
1655783570000|2022-06-21 03:52:50|||||||||1
1655783620000|2022-06-21 03:53:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655783630000|2022-06-21 03:53:50|||||||||3
1655783640000|2022-06-21 03:54:00|14827|14823|14827|14823|14827|14823|14827|14823|0
1655783650000|2022-06-21 03:54:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655783660000|2022-06-21 03:54:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|27
1655783670000|2022-06-21 03:54:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|5
1655783680000|2022-06-21 03:54:40|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1655783690000|2022-06-21 03:54:50|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655783700000|2022-06-21 03:55:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|10
1655783730000|2022-06-21 03:55:30|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|15
1655783740000|2022-06-21 03:55:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|1
1655783750000|2022-06-21 03:55:50|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|3
1655783760000|2022-06-21 03:56:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|3
1655783770000|2022-06-21 03:56:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655783780000|2022-06-21 03:56:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655783790000|2022-06-21 03:56:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655783820000|2022-06-21 03:57:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655783850000|2022-06-21 03:57:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655783860000|2022-06-21 03:57:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|8
1655783880000|2022-06-21 03:58:00|||||||||8
1655783940000|2022-06-21 03:59:00|||||||||14
1655783950000|2022-06-21 03:59:10|||||||||20
1655783960000|2022-06-21 03:59:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655783990000|2022-06-21 03:59:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|6
1655784000000|2022-06-21 04:00:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|6
1655784020000|2022-06-21 04:00:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655784110000|2022-06-21 04:01:50|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|5
1655784130000|2022-06-21 04:02:10|||||||||1
1655784140000|2022-06-21 04:02:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1655784160000|2022-06-21 04:02:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655784220000|2022-06-21 04:03:40|||||||||1
1655784230000|2022-06-21 04:03:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655784260000|2022-06-21 04:04:20|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655784280000|2022-06-21 04:04:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655784290000|2022-06-21 04:04:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655784300000|2022-06-21 04:05:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655784340000|2022-06-21 04:05:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655784350000|2022-06-21 04:05:50|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655784360000|2022-06-21 04:06:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655784380000|2022-06-21 04:06:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655784400000|2022-06-21 04:06:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655784410000|2022-06-21 04:06:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655784450000|2022-06-21 04:07:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655784460000|2022-06-21 04:07:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655784480000|2022-06-21 04:08:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655784640000|2022-06-21 04:10:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655784710000|2022-06-21 04:11:50|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|4
1655784720000|2022-06-21 04:12:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1655784740000|2022-06-21 04:12:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655784790000|2022-06-21 04:13:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655784830000|2022-06-21 04:13:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655784840000|2022-06-21 04:14:00|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655784910000|2022-06-21 04:15:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655784930000|2022-06-21 04:15:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655784960000|2022-06-21 04:16:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655784970000|2022-06-21 04:16:10|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|1
1655784980000|2022-06-21 04:16:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655784990000|2022-06-21 04:16:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655785000000|2022-06-21 04:16:40|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655785010000|2022-06-21 04:16:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655785020000|2022-06-21 04:17:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655785040000|2022-06-21 04:17:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655785050000|2022-06-21 04:17:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|5
1655785070000|2022-06-21 04:17:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655785080000|2022-06-21 04:18:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655785100000|2022-06-21 04:18:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655785140000|2022-06-21 04:19:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655785160000|2022-06-21 04:19:20|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655785170000|2022-06-21 04:19:30|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|1
1655785240000|2022-06-21 04:20:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655785290000|2022-06-21 04:21:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1655785340000|2022-06-21 04:22:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655785360000|2022-06-21 04:22:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|4
1655785380000|2022-06-21 04:23:00|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|5
1655785390000|2022-06-21 04:23:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655785400000|2022-06-21 04:23:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655785430000|2022-06-21 04:23:50|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|3
1655785460000|2022-06-21 04:24:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655785490000|2022-06-21 04:24:50|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|0
1655785500000|2022-06-21 04:25:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655785520000|2022-06-21 04:25:20|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655785570000|2022-06-21 04:26:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655785610000|2022-06-21 04:26:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|5
1655785630000|2022-06-21 04:27:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655785640000|2022-06-21 04:27:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655785670000|2022-06-21 04:27:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655785680000|2022-06-21 04:28:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655785690000|2022-06-21 04:28:10|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|1
1655785730000|2022-06-21 04:28:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655785750000|2022-06-21 04:29:10|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|2
1655785760000|2022-06-21 04:29:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1655785790000|2022-06-21 04:29:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|7
1655785800000|2022-06-21 04:30:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|2
1655785810000|2022-06-21 04:30:10|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655785820000|2022-06-21 04:30:20|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|2
1655785830000|2022-06-21 04:30:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655785870000|2022-06-21 04:31:10|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1655785940000|2022-06-21 04:32:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655785960000|2022-06-21 04:32:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655785980000|2022-06-21 04:33:00|||||||||4
1655786050000|2022-06-21 04:34:10|||||||||1
1655786160000|2022-06-21 04:36:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655786220000|2022-06-21 04:37:00|||||||||1
1655786290000|2022-06-21 04:38:10|||||||||2
1655786410000|2022-06-21 04:40:10|||||||||3
1655786430000|2022-06-21 04:40:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|5
1655786480000|2022-06-21 04:41:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|5
1655786550000|2022-06-21 04:42:30|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655786610000|2022-06-21 04:43:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|9
1655786620000|2022-06-21 04:43:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655786640000|2022-06-21 04:44:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655786650000|2022-06-21 04:44:10|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1655786670000|2022-06-21 04:44:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655786780000|2022-06-21 04:46:20|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655786830000|2022-06-21 04:47:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655786840000|2022-06-21 04:47:20|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655786880000|2022-06-21 04:48:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655786940000|2022-06-21 04:49:00|||||||||1
1655786970000|2022-06-21 04:49:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655786990000|2022-06-21 04:49:50|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655787000000|2022-06-21 04:50:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655787030000|2022-06-21 04:50:30|||||||||1
1655787040000|2022-06-21 04:50:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|10
1655787100000|2022-06-21 04:51:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655787150000|2022-06-21 04:52:30|||||||||1
1655787250000|2022-06-21 04:54:10|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655787460000|2022-06-21 04:57:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|4
1655787480000|2022-06-21 04:58:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655787510000|2022-06-21 04:58:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1655787520000|2022-06-21 04:58:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655787610000|2022-06-21 05:00:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655787620000|2022-06-21 05:00:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|3
1655787660000|2022-06-21 05:01:00|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655787670000|2022-06-21 05:01:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655787740000|2022-06-21 05:02:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655787820000|2022-06-21 05:03:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655787870000|2022-06-21 05:04:30|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655787880000|2022-06-21 05:04:40|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|2
1655787930000|2022-06-21 05:05:30|14811.4|14807.4|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|4
1655787980000|2022-06-21 05:06:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655787990000|2022-06-21 05:06:30|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655788020000|2022-06-21 05:07:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655788080000|2022-06-21 05:08:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655788090000|2022-06-21 05:08:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655788100000|2022-06-21 05:08:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655788160000|2022-06-21 05:09:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|5
1655788170000|2022-06-21 05:09:30|||||||||5
1655788200000|2022-06-21 05:10:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655788220000|2022-06-21 05:10:20|||||||||4
1655788330000|2022-06-21 05:12:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655788350000|2022-06-21 05:12:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655788380000|2022-06-21 05:13:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|3
1655788410000|2022-06-21 05:13:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|6
1655788440000|2022-06-21 05:14:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655788490000|2022-06-21 05:14:50|||||||||1
1655788540000|2022-06-21 05:15:40|14814.5|14810.5|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|4
1655788550000|2022-06-21 05:15:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655788560000|2022-06-21 05:16:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655788570000|2022-06-21 05:16:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655788580000|2022-06-21 05:16:20|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655788590000|2022-06-21 05:16:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655788600000|2022-06-21 05:16:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|5
1655788610000|2022-06-21 05:16:50|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655788680000|2022-06-21 05:18:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655788710000|2022-06-21 05:18:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|6
1655788730000|2022-06-21 05:18:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655788750000|2022-06-21 05:19:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655788780000|2022-06-21 05:19:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655788830000|2022-06-21 05:20:30|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|8
1655788840000|2022-06-21 05:20:40|||||||||2
1655788860000|2022-06-21 05:21:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655788870000|2022-06-21 05:21:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655788930000|2022-06-21 05:22:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|2
1655788940000|2022-06-21 05:22:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655788950000|2022-06-21 05:22:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1655788970000|2022-06-21 05:22:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|3
1655788980000|2022-06-21 05:23:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655789000000|2022-06-21 05:23:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655789080000|2022-06-21 05:24:40|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|1
1655789160000|2022-06-21 05:26:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|6
1655789200000|2022-06-21 05:26:40|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|6
1655789260000|2022-06-21 05:27:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|15
1655789270000|2022-06-21 05:27:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655789280000|2022-06-21 05:28:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655789340000|2022-06-21 05:29:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655789370000|2022-06-21 05:29:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|8
1655789380000|2022-06-21 05:29:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655789410000|2022-06-21 05:30:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1655789420000|2022-06-21 05:30:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655789430000|2022-06-21 05:30:30|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|4
1655789440000|2022-06-21 05:30:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|5
1655789450000|2022-06-21 05:30:50|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|0
1655789540000|2022-06-21 05:32:20|||||||||3
1655789560000|2022-06-21 05:32:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655789630000|2022-06-21 05:33:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655789690000|2022-06-21 05:34:50|||||||||5
1655789710000|2022-06-21 05:35:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655789750000|2022-06-21 05:35:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655789760000|2022-06-21 05:36:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1655789770000|2022-06-21 05:36:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|8
1655789780000|2022-06-21 05:36:20|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|18
1655789790000|2022-06-21 05:36:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655789800000|2022-06-21 05:36:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655789840000|2022-06-21 05:37:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|3
1655789850000|2022-06-21 05:37:30|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|5
1655789860000|2022-06-21 05:37:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655789880000|2022-06-21 05:38:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655789910000|2022-06-21 05:38:30|||||||||4
1655789970000|2022-06-21 05:39:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|7
1655789990000|2022-06-21 05:39:50|||||||||3
1655790000000|2022-06-21 05:40:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655790030000|2022-06-21 05:40:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655790040000|2022-06-21 05:40:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655790120000|2022-06-21 05:42:00|||||||||1
1655790180000|2022-06-21 05:43:00|||||||||1
1655790240000|2022-06-21 05:44:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|5
1655790260000|2022-06-21 05:44:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|5
1655790270000|2022-06-21 05:44:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655790300000|2022-06-21 05:45:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655790320000|2022-06-21 05:45:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655790330000|2022-06-21 05:45:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|5
1655790360000|2022-06-21 05:46:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655790390000|2022-06-21 05:46:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655790400000|2022-06-21 05:46:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655790420000|2022-06-21 05:47:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655790440000|2022-06-21 05:47:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655790460000|2022-06-21 05:47:40|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655790500000|2022-06-21 05:48:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|2
1655790520000|2022-06-21 05:48:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655790530000|2022-06-21 05:48:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655790620000|2022-06-21 05:50:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655790650000|2022-06-21 05:50:50|||||||||1
1655790670000|2022-06-21 05:51:10|||||||||1
1655790720000|2022-06-21 05:52:00|||||||||1
1655790730000|2022-06-21 05:52:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655790740000|2022-06-21 05:52:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655790750000|2022-06-21 05:52:30|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|7
1655790800000|2022-06-21 05:53:20|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|2
1655790810000|2022-06-21 05:53:30|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655790830000|2022-06-21 05:53:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655790840000|2022-06-21 05:54:00|||||||||3
1655790860000|2022-06-21 05:54:20|||||||||4
1655790870000|2022-06-21 05:54:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|3
1655790880000|2022-06-21 05:54:40|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|1
1655790890000|2022-06-21 05:54:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|3
1655790900000|2022-06-21 05:55:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655790950000|2022-06-21 05:55:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|2
1655790960000|2022-06-21 05:56:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655790970000|2022-06-21 05:56:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655790980000|2022-06-21 05:56:20|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|1
1655790990000|2022-06-21 05:56:30|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|1
1655791000000|2022-06-21 05:56:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655791020000|2022-06-21 05:57:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|1
1655791030000|2022-06-21 05:57:10|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|11
1655791070000|2022-06-21 05:57:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655791080000|2022-06-21 05:58:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655791090000|2022-06-21 05:58:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655791150000|2022-06-21 05:59:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655791180000|2022-06-21 05:59:40|||||||||1
1655791190000|2022-06-21 05:59:50|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|13
1655791200000|2022-06-21 06:00:00|14823.9|14819.9|14827|14823|14827|14823|14823.9|14819.9|13
1655791210000|2022-06-21 06:00:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|2
1655791220000|2022-06-21 06:00:20|||||||||16
1655791230000|2022-06-21 06:00:30|||||||||11
1655791240000|2022-06-21 06:00:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|7
1655791250000|2022-06-21 06:00:50|14830.1|14826.1|14827|14823|14831.7|14827.7|14827|14823|15
1655791260000|2022-06-21 06:01:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|12
1655791270000|2022-06-21 06:01:10|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|14
1655791280000|2022-06-21 06:01:20|||||||||13
1655791300000|2022-06-21 06:01:40|||||||||4
1655791310000|2022-06-21 06:01:50|||||||||2
1655791320000|2022-06-21 06:02:00|||||||||5
1655791340000|2022-06-21 06:02:20|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|10
1655791350000|2022-06-21 06:02:30|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|3
1655791360000|2022-06-21 06:02:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655791370000|2022-06-21 06:02:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|6
1655791380000|2022-06-21 06:03:00|||||||||3
1655791390000|2022-06-21 06:03:10|||||||||2
1655791420000|2022-06-21 06:03:40|||||||||1
1655791440000|2022-06-21 06:04:00|||||||||16
1655791450000|2022-06-21 06:04:10|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655791460000|2022-06-21 06:04:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655791470000|2022-06-21 06:04:30|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|17
1655791480000|2022-06-21 06:04:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|6
1655791490000|2022-06-21 06:04:50|14827|14823|14827|14823|14827|14823|14825.4|14821.4|9
1655791500000|2022-06-21 06:05:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|6
1655791520000|2022-06-21 06:05:20|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|26
1655791540000|2022-06-21 06:05:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|3
1655791560000|2022-06-21 06:06:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|2
1655791580000|2022-06-21 06:06:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|10
1655791590000|2022-06-21 06:06:30|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|18
1655791600000|2022-06-21 06:06:40|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|10
1655791610000|2022-06-21 06:06:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655791620000|2022-06-21 06:07:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655791630000|2022-06-21 06:07:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|4
1655791640000|2022-06-21 06:07:20|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|2
1655791650000|2022-06-21 06:07:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655791660000|2022-06-21 06:07:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|12
1655791670000|2022-06-21 06:07:50|||||||||4
1655791680000|2022-06-21 06:08:00|||||||||11
1655791690000|2022-06-21 06:08:10|||||||||20
1655791710000|2022-06-21 06:08:30|||||||||4
1655791730000|2022-06-21 06:08:50|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|6
1655791740000|2022-06-21 06:09:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655791770000|2022-06-21 06:09:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1655791780000|2022-06-21 06:09:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655791790000|2022-06-21 06:09:50|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655791800000|2022-06-21 06:10:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655791810000|2022-06-21 06:10:10|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|7
1655791820000|2022-06-21 06:10:20|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655791830000|2022-06-21 06:10:30|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655791840000|2022-06-21 06:10:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655791860000|2022-06-21 06:11:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655791870000|2022-06-21 06:11:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655791880000|2022-06-21 06:11:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|7
1655791890000|2022-06-21 06:11:30|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|0
1655791910000|2022-06-21 06:11:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655791920000|2022-06-21 06:12:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|1
1655791950000|2022-06-21 06:12:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655791980000|2022-06-21 06:13:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655791990000|2022-06-21 06:13:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|10
1655792000000|2022-06-21 06:13:20|14822.3|14818.3|14817.6|14813.6|14822.3|14818.3|14817.6|14813.6|13
1655792010000|2022-06-21 06:13:30|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|1
1655792020000|2022-06-21 06:13:40|||||||||10
1655792040000|2022-06-21 06:14:00|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|15
1655792050000|2022-06-21 06:14:10|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|14
1655792060000|2022-06-21 06:14:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|2
1655792080000|2022-06-21 06:14:40|||||||||10
1655792090000|2022-06-21 06:14:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|14
1655792100000|2022-06-21 06:15:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|10
1655792110000|2022-06-21 06:15:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|8
1655792120000|2022-06-21 06:15:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655792130000|2022-06-21 06:15:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|26
1655792140000|2022-06-21 06:15:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655792150000|2022-06-21 06:15:50|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1655792160000|2022-06-21 06:16:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|15
1655792170000|2022-06-21 06:16:10|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|3
1655792180000|2022-06-21 06:16:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|20
1655792200000|2022-06-21 06:16:40|||||||||11
1655792210000|2022-06-21 06:16:50|||||||||1
1655792220000|2022-06-21 06:17:00|||||||||13
1655792240000|2022-06-21 06:17:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|24
1655792250000|2022-06-21 06:17:30|||||||||10
1655792270000|2022-06-21 06:17:50|||||||||16
1655792280000|2022-06-21 06:18:00|||||||||8
1655792310000|2022-06-21 06:18:30|||||||||4
1655792330000|2022-06-21 06:18:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|10
1655792340000|2022-06-21 06:19:00|||||||||7
1655792360000|2022-06-21 06:19:20|||||||||2
1655792370000|2022-06-21 06:19:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|6
1655792380000|2022-06-21 06:19:40|||||||||9
1655792390000|2022-06-21 06:19:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655792410000|2022-06-21 06:20:10|||||||||4
1655792440000|2022-06-21 06:20:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655792450000|2022-06-21 06:20:50|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655792460000|2022-06-21 06:21:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|1
1655792470000|2022-06-21 06:21:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1655792480000|2022-06-21 06:21:20|||||||||3
1655792500000|2022-06-21 06:21:40|||||||||11
1655792530000|2022-06-21 06:22:10|||||||||7
1655792560000|2022-06-21 06:22:40|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|34
1655792570000|2022-06-21 06:22:50|14834.8|14830.8|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|15
1655792580000|2022-06-21 06:23:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655792590000|2022-06-21 06:23:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655792600000|2022-06-21 06:23:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655792610000|2022-06-21 06:23:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655792620000|2022-06-21 06:23:40|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|4
1655792630000|2022-06-21 06:23:50|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|25
1655792640000|2022-06-21 06:24:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|2
1655792650000|2022-06-21 06:24:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655792660000|2022-06-21 06:24:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|31
1655792680000|2022-06-21 06:24:40|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|12
1655792700000|2022-06-21 06:25:00|||||||||3
1655792710000|2022-06-21 06:25:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|10
1655792760000|2022-06-21 06:26:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|7
1655792770000|2022-06-21 06:26:10|||||||||4
1655792780000|2022-06-21 06:26:20|14827|14823|14827|14823|14828.6|14824.6|14827|14823|3
1655792790000|2022-06-21 06:26:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655792800000|2022-06-21 06:26:40|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|2
1655792820000|2022-06-21 06:27:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655792840000|2022-06-21 06:27:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|0
1655792870000|2022-06-21 06:27:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655792890000|2022-06-21 06:28:10|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655792920000|2022-06-21 06:28:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|3
1655792930000|2022-06-21 06:28:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1655792940000|2022-06-21 06:29:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|9
1655792950000|2022-06-21 06:29:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|5
1655792960000|2022-06-21 06:29:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655792970000|2022-06-21 06:29:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|3
1655792980000|2022-06-21 06:29:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|3
1655792990000|2022-06-21 06:29:50|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|21
1655793000000|2022-06-21 06:30:00|||||||||1
1655793010000|2022-06-21 06:30:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655793050000|2022-06-21 06:30:50|||||||||20
1655793060000|2022-06-21 06:31:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|12
1655793080000|2022-06-21 06:31:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|9
1655793090000|2022-06-21 06:31:30|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|0
1655793100000|2022-06-21 06:31:40|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|2
1655793130000|2022-06-21 06:32:10|14827|14823|14825.4|14821.4|14827|14823|14822.3|14818.3|19
1655793150000|2022-06-21 06:32:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|9
1655793160000|2022-06-21 06:32:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655793190000|2022-06-21 06:33:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655793230000|2022-06-21 06:33:50|||||||||2
1655793250000|2022-06-21 06:34:10|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|9
1655793260000|2022-06-21 06:34:20|14819.2|14815.2|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|18
1655793270000|2022-06-21 06:34:30|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|9
1655793280000|2022-06-21 06:34:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|2
1655793290000|2022-06-21 06:34:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655793300000|2022-06-21 06:35:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|5
1655793310000|2022-06-21 06:35:10|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|1
1655793320000|2022-06-21 06:35:20|||||||||6
1655793330000|2022-06-21 06:35:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|8
1655793340000|2022-06-21 06:35:40|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1655793360000|2022-06-21 06:36:00|||||||||6
1655793370000|2022-06-21 06:36:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655793380000|2022-06-21 06:36:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|7
1655793410000|2022-06-21 06:36:50|14814.5|14810.5|14808.3|14804.3|14814.5|14810.5|14808.3|14804.3|9
1655793420000|2022-06-21 06:37:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|0
1655793440000|2022-06-21 06:37:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|2
1655793450000|2022-06-21 06:37:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655793460000|2022-06-21 06:37:40|||||||||5
1655793480000|2022-06-21 06:38:00|||||||||5
1655793490000|2022-06-21 06:38:10|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655793500000|2022-06-21 06:38:20|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|0
1655793510000|2022-06-21 06:38:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1655793520000|2022-06-21 06:38:40|||||||||5
1655793530000|2022-06-21 06:38:50|||||||||2
1655793570000|2022-06-21 06:39:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|2
1655793580000|2022-06-21 06:39:40|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|9
1655793590000|2022-06-21 06:39:50|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|2
1655793600000|2022-06-21 06:40:00|14808.3|14804.3|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|0
1655793620000|2022-06-21 06:40:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|2
1655793630000|2022-06-21 06:40:30|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|14
1655793640000|2022-06-21 06:40:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655793650000|2022-06-21 06:40:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655793670000|2022-06-21 06:41:10|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|1
1655793680000|2022-06-21 06:41:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|1
1655793690000|2022-06-21 06:41:30|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655793700000|2022-06-21 06:41:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|0
1655793710000|2022-06-21 06:41:50|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|2
1655793720000|2022-06-21 06:42:00|14811.4|14807.4|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|2
1655793730000|2022-06-21 06:42:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|3
1655793740000|2022-06-21 06:42:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655793750000|2022-06-21 06:42:30|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|5
1655793780000|2022-06-21 06:43:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655793800000|2022-06-21 06:43:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655793810000|2022-06-21 06:43:30|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|3
1655793820000|2022-06-21 06:43:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|17
1655793830000|2022-06-21 06:43:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655793840000|2022-06-21 06:44:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|1
1655793850000|2022-06-21 06:44:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655793860000|2022-06-21 06:44:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|3
1655793880000|2022-06-21 06:44:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|4
1655793890000|2022-06-21 06:44:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655793920000|2022-06-21 06:45:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|4
1655793930000|2022-06-21 06:45:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655793940000|2022-06-21 06:45:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655793950000|2022-06-21 06:45:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1655793970000|2022-06-21 06:46:10|||||||||5
1655793980000|2022-06-21 06:46:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|7
1655793990000|2022-06-21 06:46:30|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|4
1655794000000|2022-06-21 06:46:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655794010000|2022-06-21 06:46:50|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|3
1655794020000|2022-06-21 06:47:00|||||||||8
1655794030000|2022-06-21 06:47:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655794040000|2022-06-21 06:47:20|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|6
1655794060000|2022-06-21 06:47:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|8
1655794070000|2022-06-21 06:47:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655794080000|2022-06-21 06:48:00|||||||||10
1655794090000|2022-06-21 06:48:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|16
1655794120000|2022-06-21 06:48:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|5
1655794130000|2022-06-21 06:48:50|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14808.3|14804.3|4
1655794140000|2022-06-21 06:49:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|2
1655794150000|2022-06-21 06:49:10|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|0
1655794160000|2022-06-21 06:49:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655794170000|2022-06-21 06:49:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|5
1655794180000|2022-06-21 06:49:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|3
1655794200000|2022-06-21 06:50:00|14806.7|14802.7|14816.1|14812.1|14819.2|14815.2|14806.7|14802.7|33
1655794210000|2022-06-21 06:50:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|3
1655794220000|2022-06-21 06:50:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|5
1655794240000|2022-06-21 06:50:40|||||||||9
1655794260000|2022-06-21 06:51:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|12
1655794270000|2022-06-21 06:51:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|11
1655794280000|2022-06-21 06:51:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655794290000|2022-06-21 06:51:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655794300000|2022-06-21 06:51:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|3
1655794320000|2022-06-21 06:52:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|3
1655794330000|2022-06-21 06:52:10|||||||||2
1655794350000|2022-06-21 06:52:30|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655794360000|2022-06-21 06:52:40|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|0
1655794370000|2022-06-21 06:52:50|14817.6|14813.6|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|0
1655794380000|2022-06-21 06:53:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|2
1655794390000|2022-06-21 06:53:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|2
1655794410000|2022-06-21 06:53:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655794420000|2022-06-21 06:53:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|2
1655794430000|2022-06-21 06:53:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|3
1655794440000|2022-06-21 06:54:00|||||||||5
1655794450000|2022-06-21 06:54:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655794460000|2022-06-21 06:54:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|8
1655794480000|2022-06-21 06:54:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1655794500000|2022-06-21 06:55:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1655794510000|2022-06-21 06:55:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|17
1655794520000|2022-06-21 06:55:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|2
1655794530000|2022-06-21 06:55:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655794580000|2022-06-21 06:56:20|||||||||5
1655794590000|2022-06-21 06:56:30|||||||||9
1655794600000|2022-06-21 06:56:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1655794610000|2022-06-21 06:56:50|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|2
1655794620000|2022-06-21 06:57:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655794630000|2022-06-21 06:57:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|7
1655794640000|2022-06-21 06:57:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655794650000|2022-06-21 06:57:30|||||||||2
1655794660000|2022-06-21 06:57:40|14808.3|14804.3|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|0
1655794680000|2022-06-21 06:58:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|1
1655794690000|2022-06-21 06:58:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|3
1655794700000|2022-06-21 06:58:20|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|7
1655794710000|2022-06-21 06:58:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|6
1655794720000|2022-06-21 06:58:40|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|6
1655794730000|2022-06-21 06:58:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655794740000|2022-06-21 06:59:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|7
1655794760000|2022-06-21 06:59:20|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|0
1655794770000|2022-06-21 06:59:30|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|3
1655794780000|2022-06-21 06:59:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655794790000|2022-06-21 06:59:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|8
1655794800000|2022-06-21 07:00:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|32
1655794810000|2022-06-21 07:00:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|68
1655794820000|2022-06-21 07:00:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|3
1655794830000|2022-06-21 07:00:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655794840000|2022-06-21 07:00:40|||||||||5
1655794850000|2022-06-21 07:00:50|||||||||11
1655794860000|2022-06-21 07:01:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|41
1655794870000|2022-06-21 07:01:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|16
1655794880000|2022-06-21 07:01:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655794890000|2022-06-21 07:01:30|14823.9|14819.9|14830.1|14826.1|14830.1|14826.1|14823.9|14819.9|31
1655794900000|2022-06-21 07:01:40|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|12
1655794910000|2022-06-21 07:01:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|6
1655794920000|2022-06-21 07:02:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655794930000|2022-06-21 07:02:10|14827|14823|14830.1|14826.1|14831.7|14827.7|14827|14823|6
1655794940000|2022-06-21 07:02:20|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|4
1655794950000|2022-06-21 07:02:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|4
1655794960000|2022-06-21 07:02:40|14827|14823|14827|14823|14828.6|14824.6|14825.4|14821.4|7
1655794970000|2022-06-21 07:02:50|14828.6|14824.6|14823.9|14819.9|14828.6|14824.6|14822.3|14818.3|8
1655794980000|2022-06-21 07:03:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|6
1655794990000|2022-06-21 07:03:10|14830.1|14826.1|14825.4|14821.4|14830.1|14826.1|14825.4|14821.4|1
1655795000000|2022-06-21 07:03:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655795010000|2022-06-21 07:03:30|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|6
1655795020000|2022-06-21 07:03:40|14820.8|14816.8|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|7
1655795030000|2022-06-21 07:03:50|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|2
1655795040000|2022-06-21 07:04:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|13
1655795050000|2022-06-21 07:04:10|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|5
1655795060000|2022-06-21 07:04:20|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|8
1655795070000|2022-06-21 07:04:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655795080000|2022-06-21 07:04:40|||||||||2
1655795090000|2022-06-21 07:04:50|||||||||27
1655795100000|2022-06-21 07:05:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|16
1655795110000|2022-06-21 07:05:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655795120000|2022-06-21 07:05:20|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|8
1655795140000|2022-06-21 07:05:40|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|5
1655795150000|2022-06-21 07:05:50|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|7
1655795160000|2022-06-21 07:06:00|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|7
1655795170000|2022-06-21 07:06:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|8
1655795180000|2022-06-21 07:06:20|||||||||5
1655795190000|2022-06-21 07:06:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|8
1655795200000|2022-06-21 07:06:40|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|1
1655795210000|2022-06-21 07:06:50|||||||||3
1655795220000|2022-06-21 07:07:00|14819.2|14815.2|14820.8|14816.8|14823.9|14819.9|14819.2|14815.2|10
1655795230000|2022-06-21 07:07:10|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1655795240000|2022-06-21 07:07:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14812.9|14808.9|9
1655795250000|2022-06-21 07:07:30|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|3
1655795260000|2022-06-21 07:07:40|14817.6|14813.6|14814.5|14810.5|14817.6|14813.6|14814.5|14810.5|2
1655795270000|2022-06-21 07:07:50|14816.1|14812.1|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|10
1655795280000|2022-06-21 07:08:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|5
1655795290000|2022-06-21 07:08:10|||||||||7
1655795300000|2022-06-21 07:08:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655795310000|2022-06-21 07:08:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655795320000|2022-06-21 07:08:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|18
1655795330000|2022-06-21 07:08:50|||||||||1
1655795340000|2022-06-21 07:09:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|3
1655795350000|2022-06-21 07:09:10|14806.7|14802.7|14794.2|14790.2|14806.7|14802.7|14792.6|14788.6|24
1655795360000|2022-06-21 07:09:20|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|14
1655795370000|2022-06-21 07:09:30|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|5
1655795380000|2022-06-21 07:09:40|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|27
1655795390000|2022-06-21 07:09:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655795400000|2022-06-21 07:10:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|17
1655795410000|2022-06-21 07:10:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|16
1655795420000|2022-06-21 07:10:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|2
1655795440000|2022-06-21 07:10:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|17
1655795450000|2022-06-21 07:10:50|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|2
1655795460000|2022-06-21 07:11:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|7
1655795470000|2022-06-21 07:11:10|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|4
1655795490000|2022-06-21 07:11:30|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|8
1655795500000|2022-06-21 07:11:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|0
1655795510000|2022-06-21 07:11:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|2
1655795530000|2022-06-21 07:12:10|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|17
1655795540000|2022-06-21 07:12:20|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|1
1655795550000|2022-06-21 07:12:30|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|0
1655795560000|2022-06-21 07:12:40|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|2
1655795570000|2022-06-21 07:12:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|2
1655795580000|2022-06-21 07:13:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|4
1655795600000|2022-06-21 07:13:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|16
1655795610000|2022-06-21 07:13:30|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|3
1655795620000|2022-06-21 07:13:40|14816.1|14812.1|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|1
1655795630000|2022-06-21 07:13:50|14812.9|14808.9|14816.1|14812.1|14819.2|14815.2|14811.4|14807.4|4
1655795640000|2022-06-21 07:14:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|1
1655795650000|2022-06-21 07:14:10|14816.1|14812.1|14812.9|14808.9|14817.6|14813.6|14811.4|14807.4|14
1655795670000|2022-06-21 07:14:30|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655795680000|2022-06-21 07:14:40|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|5
1655795690000|2022-06-21 07:14:50|14809.8|14805.8|14822.3|14818.3|14822.3|14818.3|14809.8|14805.8|6
1655795700000|2022-06-21 07:15:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|4
1655795710000|2022-06-21 07:15:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655795720000|2022-06-21 07:15:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|0
1655795730000|2022-06-21 07:15:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|1
1655795740000|2022-06-21 07:15:40|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|14
1655795750000|2022-06-21 07:15:50|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|4
1655795760000|2022-06-21 07:16:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|9
1655795770000|2022-06-21 07:16:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655795780000|2022-06-21 07:16:20|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|4
1655795790000|2022-06-21 07:16:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|2
1655795800000|2022-06-21 07:16:40|14812.9|14808.9|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|8
1655795810000|2022-06-21 07:16:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|7
1655795820000|2022-06-21 07:17:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|1
1655795830000|2022-06-21 07:17:10|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|13
1655795840000|2022-06-21 07:17:20|14797.3|14793.3|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|8
1655795850000|2022-06-21 07:17:30|14802|14798|14805.1|14801.1|14806.7|14802.7|14800.4|14796.4|7
1655795860000|2022-06-21 07:17:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655795870000|2022-06-21 07:17:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|5
1655795880000|2022-06-21 07:18:00|14805.1|14801.1|14812.9|14808.9|14812.9|14808.9|14805.1|14801.1|6
1655795890000|2022-06-21 07:18:10|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|21
1655795900000|2022-06-21 07:18:20|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|8
1655795910000|2022-06-21 07:18:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|3
1655795920000|2022-06-21 07:18:40|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1655795930000|2022-06-21 07:18:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|3
1655795940000|2022-06-21 07:19:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14812.9|14808.9|9
1655795950000|2022-06-21 07:19:10|14814.5|14810.5|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|4
1655795980000|2022-06-21 07:19:40|14820.8|14816.8|14823.9|14819.9|14825.4|14821.4|14819.2|14815.2|14
1655795990000|2022-06-21 07:19:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655796010000|2022-06-21 07:20:10|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|3
1655796020000|2022-06-21 07:20:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|6
1655796030000|2022-06-21 07:20:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1655796040000|2022-06-21 07:20:40|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|15
1655796050000|2022-06-21 07:20:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|29
1655796060000|2022-06-21 07:21:00|||||||||18
1655796070000|2022-06-21 07:21:10|||||||||6
1655796090000|2022-06-21 07:21:30|14822.3|14818.3|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|61
1655796100000|2022-06-21 07:21:40|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14827|14823|14
1655796110000|2022-06-21 07:21:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1655796120000|2022-06-21 07:22:00|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|8
1655796130000|2022-06-21 07:22:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14831.7|14827.7|12
1655796140000|2022-06-21 07:22:20|||||||||7
1655796150000|2022-06-21 07:22:30|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|23
1655796160000|2022-06-21 07:22:40|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|43
1655796180000|2022-06-21 07:23:00|14825.4|14821.4|14830.1|14826.1|14831.7|14827.7|14825.4|14821.4|6
1655796190000|2022-06-21 07:23:10|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|6
1655796200000|2022-06-21 07:23:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655796210000|2022-06-21 07:23:30|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14827|14823|11
1655796220000|2022-06-21 07:23:40|14827|14823|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|4
1655796230000|2022-06-21 07:23:50|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655796240000|2022-06-21 07:24:00|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655796250000|2022-06-21 07:24:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|6
1655796260000|2022-06-21 07:24:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655796270000|2022-06-21 07:24:30|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|3
1655796280000|2022-06-21 07:24:40|14825.4|14821.4|14830.1|14826.1|14830.1|14826.1|14825.4|14821.4|2
1655796290000|2022-06-21 07:24:50|14828.6|14824.6|14823.9|14819.9|14828.6|14824.6|14823.9|14819.9|0
1655796300000|2022-06-21 07:25:00|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|3
1655796310000|2022-06-21 07:25:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|0
1655796320000|2022-06-21 07:25:20|14825.4|14821.4|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|14
1655796330000|2022-06-21 07:25:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|14
1655796340000|2022-06-21 07:25:40|||||||||7
1655796360000|2022-06-21 07:26:00|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|46
1655796370000|2022-06-21 07:26:10|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|7
1655796390000|2022-06-21 07:26:30|14830.1|14826.1|14834.8|14830.8|14834.8|14830.8|14830.1|14826.1|7
1655796400000|2022-06-21 07:26:40|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14830.1|14826.1|3
1655796410000|2022-06-21 07:26:50|14831.7|14827.7|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|5
1655796420000|2022-06-21 07:27:00|14830.1|14826.1|14822.3|14818.3|14830.1|14826.1|14822.3|14818.3|24
1655796430000|2022-06-21 07:27:10|||||||||2
1655796440000|2022-06-21 07:27:20|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|10
1655796450000|2022-06-21 07:27:30|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|9
1655796460000|2022-06-21 07:27:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655796470000|2022-06-21 07:27:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|4
1655796490000|2022-06-21 07:28:10|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|9
1655796500000|2022-06-21 07:28:20|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|1
1655796510000|2022-06-21 07:28:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|2
1655796520000|2022-06-21 07:28:40|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|7
1655796530000|2022-06-21 07:28:50|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|0
1655796540000|2022-06-21 07:29:00|14817.6|14813.6|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|7
1655796550000|2022-06-21 07:29:10|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|0
1655796560000|2022-06-21 07:29:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655796600000|2022-06-21 07:30:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|8
1655796610000|2022-06-21 07:30:10|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14814.5|14810.5|9
1655796620000|2022-06-21 07:30:20|14814.5|14810.5|14825.4|14821.4|14825.4|14821.4|14814.5|14810.5|8
1655796630000|2022-06-21 07:30:30|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|23
1655796640000|2022-06-21 07:30:40|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|9
1655796650000|2022-06-21 07:30:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|4
1655796660000|2022-06-21 07:31:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|3
1655796670000|2022-06-21 07:31:10|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|0
1655796680000|2022-06-21 07:31:20|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|1
1655796690000|2022-06-21 07:31:30|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|2
1655796700000|2022-06-21 07:31:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|23
1655796710000|2022-06-21 07:31:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|1
1655796720000|2022-06-21 07:32:00|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14819.2|14815.2|6
1655796730000|2022-06-21 07:32:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655796740000|2022-06-21 07:32:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|4
1655796750000|2022-06-21 07:32:30|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|14
1655796770000|2022-06-21 07:32:50|14830.1|14826.1|14827|14823|14830.1|14826.1|14825.4|14821.4|0
1655796780000|2022-06-21 07:33:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655796790000|2022-06-21 07:33:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655796800000|2022-06-21 07:33:20|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655796820000|2022-06-21 07:33:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|10
1655796840000|2022-06-21 07:34:00|14823.9|14819.9|14827|14823|14827|14823|14823.9|14819.9|1
1655796850000|2022-06-21 07:34:10|14828.6|14824.6|14827|14823|14830.1|14826.1|14825.4|14821.4|7
1655796860000|2022-06-21 07:34:20|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|0
1655796870000|2022-06-21 07:34:30|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|2
1655796900000|2022-06-21 07:35:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|9
1655796910000|2022-06-21 07:35:10|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655796920000|2022-06-21 07:35:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|5
1655796950000|2022-06-21 07:35:50|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|3
1655796960000|2022-06-21 07:36:00|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|2
1655796970000|2022-06-21 07:36:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1655796980000|2022-06-21 07:36:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|1
1655796990000|2022-06-21 07:36:30|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|0
1655797000000|2022-06-21 07:36:40|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|0
1655797010000|2022-06-21 07:36:50|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|1
1655797020000|2022-06-21 07:37:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655797030000|2022-06-21 07:37:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655797040000|2022-06-21 07:37:20|14827|14823|14827|14823|14827|14823|14827|14823|0
1655797050000|2022-06-21 07:37:30|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655797060000|2022-06-21 07:37:40|14830.1|14826.1|14819.2|14815.2|14830.1|14826.1|14819.2|14815.2|13
1655797070000|2022-06-21 07:37:50|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|1
1655797080000|2022-06-21 07:38:00|14814.5|14810.5|14816.1|14812.1|14819.2|14815.2|14809.8|14805.8|7
1655797100000|2022-06-21 07:38:20|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|9
1655797110000|2022-06-21 07:38:30|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655797120000|2022-06-21 07:38:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655797130000|2022-06-21 07:38:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|17
1655797160000|2022-06-21 07:39:20|||||||||34
1655797170000|2022-06-21 07:39:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|6
1655797180000|2022-06-21 07:39:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655797190000|2022-06-21 07:39:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|6
1655797200000|2022-06-21 07:40:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|8
1655797210000|2022-06-21 07:40:10|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|1
1655797220000|2022-06-21 07:40:20|14811.4|14807.4|14806.7|14802.7|14812.9|14808.9|14806.7|14802.7|2
1655797230000|2022-06-21 07:40:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|13
1655797240000|2022-06-21 07:40:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|6
1655797250000|2022-06-21 07:40:50|14802|14798|14797.3|14793.3|14802|14798|14797.3|14793.3|4
1655797260000|2022-06-21 07:41:00|14798.9|14794.9|14803.6|14799.6|14805.1|14801.1|14797.3|14793.3|6
1655797270000|2022-06-21 07:41:10|14805.1|14801.1|14808.3|14804.3|14809.8|14805.8|14803.6|14799.6|27
1655797280000|2022-06-21 07:41:20|14806.7|14802.7|14800.4|14796.4|14809.8|14805.8|14798.9|14794.9|7
1655797290000|2022-06-21 07:41:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|10
1655797300000|2022-06-21 07:41:40|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655797330000|2022-06-21 07:42:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655797340000|2022-06-21 07:42:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655797350000|2022-06-21 07:42:30|14802|14798|14809.8|14805.8|14809.8|14805.8|14802|14798|7
1655797360000|2022-06-21 07:42:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655797370000|2022-06-21 07:42:50|14808.3|14804.3|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|0
1655797380000|2022-06-21 07:43:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|3
1655797390000|2022-06-21 07:43:10|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655797400000|2022-06-21 07:43:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|1
1655797420000|2022-06-21 07:43:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|23
1655797430000|2022-06-21 07:43:50|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|3
1655797440000|2022-06-21 07:44:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|5
1655797450000|2022-06-21 07:44:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|13
1655797460000|2022-06-21 07:44:20|14802|14798|14797.3|14793.3|14802|14798|14797.3|14793.3|19
1655797470000|2022-06-21 07:44:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655797480000|2022-06-21 07:44:40|14797.3|14793.3|14803.6|14799.6|14803.6|14799.6|14795.8|14791.8|15
1655797490000|2022-06-21 07:44:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|4
1655797500000|2022-06-21 07:45:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|16
1655797510000|2022-06-21 07:45:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|6
1655797520000|2022-06-21 07:45:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|6
1655797530000|2022-06-21 07:45:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|10
1655797540000|2022-06-21 07:45:40|14805.1|14801.1|14794.2|14790.2|14806.7|14802.7|14794.2|14790.2|4
1655797550000|2022-06-21 07:45:50|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|5
1655797560000|2022-06-21 07:46:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|5
1655797570000|2022-06-21 07:46:10|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|3
1655797580000|2022-06-21 07:46:20|14792.6|14788.6|14798.9|14794.9|14800.4|14796.4|14791.1|14787.1|17
1655797590000|2022-06-21 07:46:30|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|2
1655797600000|2022-06-21 07:46:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1655797610000|2022-06-21 07:46:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|11
1655797630000|2022-06-21 07:47:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|19
1655797640000|2022-06-21 07:47:20|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|0
1655797650000|2022-06-21 07:47:30|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|18
1655797660000|2022-06-21 07:47:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|0
1655797670000|2022-06-21 07:47:50|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14794.2|14790.2|4
1655797680000|2022-06-21 07:48:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|6
1655797690000|2022-06-21 07:48:10|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|1
1655797700000|2022-06-21 07:48:20|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14795.8|14791.8|7
1655797710000|2022-06-21 07:48:30|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|9
1655797720000|2022-06-21 07:48:40|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|13
1655797730000|2022-06-21 07:48:50|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14792.6|14788.6|1
1655797740000|2022-06-21 07:49:00|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|1
1655797750000|2022-06-21 07:49:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|10
1655797760000|2022-06-21 07:49:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|9
1655797770000|2022-06-21 07:49:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|8
1655797780000|2022-06-21 07:49:40|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|3
1655797790000|2022-06-21 07:49:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14792.6|14788.6|0
1655797820000|2022-06-21 07:50:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|6
1655797830000|2022-06-21 07:50:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|4
1655797840000|2022-06-21 07:50:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655797850000|2022-06-21 07:50:50|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|0
1655797860000|2022-06-21 07:51:00|14797.3|14793.3|14803.6|14799.6|14805.1|14801.1|14797.3|14793.3|10
1655797870000|2022-06-21 07:51:10|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|0
1655797880000|2022-06-21 07:51:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655797890000|2022-06-21 07:51:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|11
1655797900000|2022-06-21 07:51:40|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|5
1655797910000|2022-06-21 07:51:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|15
1655797920000|2022-06-21 07:52:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1655797950000|2022-06-21 07:52:30|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|12
1655797960000|2022-06-21 07:52:40|14802|14798|14798.9|14794.9|14802|14798|14798.9|14794.9|3
1655797970000|2022-06-21 07:52:50|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|2
1655797980000|2022-06-21 07:53:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655797990000|2022-06-21 07:53:10|||||||||3
1655798000000|2022-06-21 07:53:20|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14795.8|14791.8|12
1655798010000|2022-06-21 07:53:30|14795.8|14791.8|14798.9|14794.9|14800.4|14796.4|14795.8|14791.8|4
1655798020000|2022-06-21 07:53:40|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|2
1655798030000|2022-06-21 07:53:50|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|6
1655798040000|2022-06-21 07:54:00|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|3
1655798050000|2022-06-21 07:54:10|14795.8|14791.8|14798.9|14794.9|14800.4|14796.4|14795.8|14791.8|21
1655798060000|2022-06-21 07:54:20|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|0
1655798070000|2022-06-21 07:54:30|14798.9|14794.9|14802|14798|14803.6|14799.6|14798.9|14794.9|2
1655798080000|2022-06-21 07:54:40|14803.6|14799.6|14791.1|14787.1|14803.6|14799.6|14791.1|14787.1|13
1655798100000|2022-06-21 07:55:00|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|1
1655798120000|2022-06-21 07:55:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|2
1655798130000|2022-06-21 07:55:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|16
1655798140000|2022-06-21 07:55:40|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655798150000|2022-06-21 07:55:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655798160000|2022-06-21 07:56:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|2
1655798200000|2022-06-21 07:56:40|||||||||3
1655798210000|2022-06-21 07:56:50|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14792.6|14788.6|14
1655798230000|2022-06-21 07:57:10|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|1
1655798240000|2022-06-21 07:57:20|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|11
1655798250000|2022-06-21 07:57:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|1
1655798260000|2022-06-21 07:57:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|3
1655798280000|2022-06-21 07:58:00|14795.8|14791.8|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|3
1655798290000|2022-06-21 07:58:10|14792.6|14788.6|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|0
1655798300000|2022-06-21 07:58:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|2
1655798310000|2022-06-21 07:58:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|6
1655798330000|2022-06-21 07:58:50|14795.8|14791.8|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|5
1655798340000|2022-06-21 07:59:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|3
1655798350000|2022-06-21 07:59:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|6
1655798360000|2022-06-21 07:59:20|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|3
1655798370000|2022-06-21 07:59:30|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|6
1655798380000|2022-06-21 07:59:40|14792.6|14788.6|14794.2|14790.2|14797.3|14793.3|14792.6|14788.6|1
1655798390000|2022-06-21 07:59:50|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|1
1655798400000|2022-06-21 08:00:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|1
1655798410000|2022-06-21 08:00:10|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655798420000|2022-06-21 08:00:20|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|9
1655798430000|2022-06-21 08:00:30|14800.4|14796.4|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|13
1655798440000|2022-06-21 08:00:40|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655798450000|2022-06-21 08:00:50|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655798460000|2022-06-21 08:01:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|0
1655798470000|2022-06-21 08:01:10|14805.1|14801.1|14802|14798|14806.7|14802.7|14800.4|14796.4|0
1655798480000|2022-06-21 08:01:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655798500000|2022-06-21 08:01:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655798510000|2022-06-21 08:01:50|||||||||15
1655798520000|2022-06-21 08:02:00|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|23
1655798540000|2022-06-21 08:02:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655798550000|2022-06-21 08:02:30|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655798560000|2022-06-21 08:02:40|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|1
1655798570000|2022-06-21 08:02:50|14797.3|14793.3|14795.8|14791.8|14798.9|14794.9|14795.8|14791.8|3
1655798580000|2022-06-21 08:03:00|14794.2|14790.2|14803.6|14799.6|14803.6|14799.6|14794.2|14790.2|1
1655798590000|2022-06-21 08:03:10|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|9
1655798600000|2022-06-21 08:03:20|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14805.1|14801.1|0
1655798610000|2022-06-21 08:03:30|14803.6|14799.6|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|24
1655798620000|2022-06-21 08:03:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|6
1655798630000|2022-06-21 08:03:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655798640000|2022-06-21 08:04:00|14802|14798|14802|14798|14803.6|14799.6|14802|14798|1
1655798650000|2022-06-21 08:04:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|0
1655798660000|2022-06-21 08:04:20|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655798670000|2022-06-21 08:04:30|14798.9|14794.9|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|0
1655798680000|2022-06-21 08:04:40|||||||||1
1655798690000|2022-06-21 08:04:50|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|4
1655798700000|2022-06-21 08:05:00|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|14
1655798710000|2022-06-21 08:05:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655798730000|2022-06-21 08:05:30|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|7
1655798740000|2022-06-21 08:05:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655798750000|2022-06-21 08:05:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|7
1655798760000|2022-06-21 08:06:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|11
1655798770000|2022-06-21 08:06:10|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|17
1655798780000|2022-06-21 08:06:20|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|3
1655798790000|2022-06-21 08:06:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1655798800000|2022-06-21 08:06:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|4
1655798810000|2022-06-21 08:06:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14814.5|14810.5|1
1655798820000|2022-06-21 08:07:00|14819.2|14815.2|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|39
1655798830000|2022-06-21 08:07:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|12
1655798840000|2022-06-21 08:07:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|18
1655798850000|2022-06-21 08:07:30|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|7
1655798860000|2022-06-21 08:07:40|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655798870000|2022-06-21 08:07:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655798880000|2022-06-21 08:08:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|2
1655798890000|2022-06-21 08:08:10|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|3
1655798900000|2022-06-21 08:08:20|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|2
1655798910000|2022-06-21 08:08:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655798920000|2022-06-21 08:08:40|||||||||6
1655798930000|2022-06-21 08:08:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|1
1655798940000|2022-06-21 08:09:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655798950000|2022-06-21 08:09:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655798970000|2022-06-21 08:09:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655798980000|2022-06-21 08:09:40|14817.6|14813.6|14828.6|14824.6|14828.6|14824.6|14817.6|14813.6|26
1655798990000|2022-06-21 08:09:50|14830.1|14826.1|14825.4|14821.4|14830.1|14826.1|14825.4|14821.4|10
1655799000000|2022-06-21 08:10:00|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|4
1655799010000|2022-06-21 08:10:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|12
1655799020000|2022-06-21 08:10:20|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|0
1655799030000|2022-06-21 08:10:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655799040000|2022-06-21 08:10:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|6
1655799050000|2022-06-21 08:10:50|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|12
1655799060000|2022-06-21 08:11:00|||||||||9
1655799070000|2022-06-21 08:11:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1655799080000|2022-06-21 08:11:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655799090000|2022-06-21 08:11:30|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|2
1655799100000|2022-06-21 08:11:40|14819.2|14815.2|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|1
1655799110000|2022-06-21 08:11:50|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|35
1655799120000|2022-06-21 08:12:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655799130000|2022-06-21 08:12:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|3
1655799140000|2022-06-21 08:12:20|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|30
1655799150000|2022-06-21 08:12:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|8
1655799160000|2022-06-21 08:12:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|4
1655799170000|2022-06-21 08:12:50|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|0
1655799180000|2022-06-21 08:13:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|7
1655799200000|2022-06-21 08:13:20|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|1
1655799210000|2022-06-21 08:13:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|10
1655799220000|2022-06-21 08:13:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655799230000|2022-06-21 08:13:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655799240000|2022-06-21 08:14:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|10
1655799250000|2022-06-21 08:14:10|14806.7|14802.7|14797.3|14793.3|14808.3|14804.3|14797.3|14793.3|22
1655799260000|2022-06-21 08:14:20|14798.9|14794.9|14802|14798|14803.6|14799.6|14798.9|14794.9|5
1655799270000|2022-06-21 08:14:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|15
1655799280000|2022-06-21 08:14:40|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|0
1655799290000|2022-06-21 08:14:50|14798.9|14794.9|14803.6|14799.6|14803.6|14799.6|14795.8|14791.8|10
1655799300000|2022-06-21 08:15:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|33
1655799310000|2022-06-21 08:15:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655799320000|2022-06-21 08:15:20|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|29
1655799330000|2022-06-21 08:15:30|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|84
1655799340000|2022-06-21 08:15:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|12
1655799360000|2022-06-21 08:16:00|||||||||1
1655799370000|2022-06-21 08:16:10|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1655799380000|2022-06-21 08:16:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|16
1655799390000|2022-06-21 08:16:30|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|6
1655799400000|2022-06-21 08:16:40|||||||||5
1655799410000|2022-06-21 08:16:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|7
1655799420000|2022-06-21 08:17:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|10
1655799430000|2022-06-21 08:17:10|||||||||2
1655799440000|2022-06-21 08:17:20|||||||||12
1655799450000|2022-06-21 08:17:30|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|4
1655799460000|2022-06-21 08:17:40|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|8
1655799470000|2022-06-21 08:17:50|||||||||2
1655799480000|2022-06-21 08:18:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|6
1655799490000|2022-06-21 08:18:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|4
1655799510000|2022-06-21 08:18:30|14803.6|14799.6|14808.3|14804.3|14808.3|14804.3|14803.6|14799.6|14
1655799520000|2022-06-21 08:18:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655799530000|2022-06-21 08:18:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|15
1655799540000|2022-06-21 08:19:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14808.3|14804.3|5
1655799550000|2022-06-21 08:19:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|33
1655799560000|2022-06-21 08:19:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655799580000|2022-06-21 08:19:40|||||||||18
1655799590000|2022-06-21 08:19:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|4
1655799600000|2022-06-21 08:20:00|||||||||9
1655799610000|2022-06-21 08:20:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|7
1655799620000|2022-06-21 08:20:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655799630000|2022-06-21 08:20:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655799640000|2022-06-21 08:20:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655799650000|2022-06-21 08:20:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|1
1655799660000|2022-06-21 08:21:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|2
1655799670000|2022-06-21 08:21:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|24
1655799680000|2022-06-21 08:21:20|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|9
1655799690000|2022-06-21 08:21:30|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|2
1655799700000|2022-06-21 08:21:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|2
1655799710000|2022-06-21 08:21:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655799720000|2022-06-21 08:22:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|1
1655799730000|2022-06-21 08:22:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655799740000|2022-06-21 08:22:20|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|2
1655799750000|2022-06-21 08:22:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|2
1655799760000|2022-06-21 08:22:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|3
1655799770000|2022-06-21 08:22:50|||||||||7
1655799780000|2022-06-21 08:23:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|8
1655799800000|2022-06-21 08:23:20|||||||||1
1655799810000|2022-06-21 08:23:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1655799820000|2022-06-21 08:23:40|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655799850000|2022-06-21 08:24:10|||||||||8
1655799860000|2022-06-21 08:24:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|24
1655799870000|2022-06-21 08:24:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655799880000|2022-06-21 08:24:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|11
1655799890000|2022-06-21 08:24:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|16
1655799900000|2022-06-21 08:25:00|||||||||5
1655799930000|2022-06-21 08:25:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|28
1655799940000|2022-06-21 08:25:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655799950000|2022-06-21 08:25:50|14816.1|14812.1|14819.2|14815.2|14820.8|14816.8|14816.1|14812.1|9
1655799960000|2022-06-21 08:26:00|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|3
1655799990000|2022-06-21 08:26:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|5
1655800000000|2022-06-21 08:26:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655800010000|2022-06-21 08:26:50|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655800020000|2022-06-21 08:27:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|6
1655800030000|2022-06-21 08:27:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655800040000|2022-06-21 08:27:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655800050000|2022-06-21 08:27:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1655800060000|2022-06-21 08:27:40|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|9
1655800070000|2022-06-21 08:27:50|14817.6|14813.6|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|3
1655800080000|2022-06-21 08:28:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|3
1655800090000|2022-06-21 08:28:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655800100000|2022-06-21 08:28:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655800110000|2022-06-21 08:28:30|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1655800120000|2022-06-21 08:28:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|2
1655800130000|2022-06-21 08:28:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1655800140000|2022-06-21 08:29:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|0
1655800150000|2022-06-21 08:29:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655800160000|2022-06-21 08:29:20|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655800170000|2022-06-21 08:29:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|1
1655800180000|2022-06-21 08:29:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1655800190000|2022-06-21 08:29:50|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|0
1655800200000|2022-06-21 08:30:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|4
1655800210000|2022-06-21 08:30:10|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14808.3|14804.3|7
1655800220000|2022-06-21 08:30:20|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|3
1655800230000|2022-06-21 08:30:30|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|6
1655800240000|2022-06-21 08:30:40|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|3
1655800250000|2022-06-21 08:30:50|||||||||3
1655800260000|2022-06-21 08:31:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|10
1655800280000|2022-06-21 08:31:20|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|6
1655800290000|2022-06-21 08:31:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|6
1655800310000|2022-06-21 08:31:50|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|7
1655800320000|2022-06-21 08:32:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655800330000|2022-06-21 08:32:10|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|3
1655800340000|2022-06-21 08:32:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655800350000|2022-06-21 08:32:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|1
1655800360000|2022-06-21 08:32:40|||||||||7
1655800370000|2022-06-21 08:32:50|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1655800380000|2022-06-21 08:33:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|2
1655800390000|2022-06-21 08:33:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|2
1655800400000|2022-06-21 08:33:20|14806.7|14802.7|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|6
1655800410000|2022-06-21 08:33:30|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|3
1655800420000|2022-06-21 08:33:40|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655800440000|2022-06-21 08:34:00|14809.8|14805.8|14808.3|14804.3|14811.4|14807.4|14808.3|14804.3|1
1655800450000|2022-06-21 08:34:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655800460000|2022-06-21 08:34:20|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14802|14798|7
1655800470000|2022-06-21 08:34:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655800480000|2022-06-21 08:34:40|14805.1|14801.1|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|1
1655800490000|2022-06-21 08:34:50|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|6
1655800500000|2022-06-21 08:35:00|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|3
1655800510000|2022-06-21 08:35:10|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|5
1655800520000|2022-06-21 08:35:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655800530000|2022-06-21 08:35:30|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|7
1655800540000|2022-06-21 08:35:40|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|8
1655800550000|2022-06-21 08:35:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|3
1655800560000|2022-06-21 08:36:00|14820.8|14816.8|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|9
1655800570000|2022-06-21 08:36:10|||||||||1
1655800580000|2022-06-21 08:36:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|3
1655800590000|2022-06-21 08:36:30|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|0
1655800600000|2022-06-21 08:36:40|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|0
1655800610000|2022-06-21 08:36:50|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|1
1655800620000|2022-06-21 08:37:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655800630000|2022-06-21 08:37:10|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|4
1655800640000|2022-06-21 08:37:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655800650000|2022-06-21 08:37:30|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|0
1655800660000|2022-06-21 08:37:40|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|3
1655800670000|2022-06-21 08:37:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|7
1655800680000|2022-06-21 08:38:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655800690000|2022-06-21 08:38:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655800700000|2022-06-21 08:38:20|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|0
1655800720000|2022-06-21 08:38:40|||||||||32
1655800730000|2022-06-21 08:38:50|||||||||13
1655800750000|2022-06-21 08:39:10|||||||||24
1655800760000|2022-06-21 08:39:20|14820.8|14816.8|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|33
1655800780000|2022-06-21 08:39:40|||||||||18
1655800810000|2022-06-21 08:40:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|15
1655800820000|2022-06-21 08:40:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655800850000|2022-06-21 08:40:50|||||||||4
1655800860000|2022-06-21 08:41:00|||||||||19
1655800870000|2022-06-21 08:41:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|9
1655800880000|2022-06-21 08:41:20|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|8
1655800920000|2022-06-21 08:42:00|||||||||5
1655800930000|2022-06-21 08:42:10|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|4
1655800940000|2022-06-21 08:42:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655800950000|2022-06-21 08:42:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655800960000|2022-06-21 08:42:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|6
1655800980000|2022-06-21 08:43:00|||||||||6
1655800990000|2022-06-21 08:43:10|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|1
1655801000000|2022-06-21 08:43:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|7
1655801010000|2022-06-21 08:43:30|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|5
1655801020000|2022-06-21 08:43:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|0
1655801030000|2022-06-21 08:43:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655801050000|2022-06-21 08:44:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655801060000|2022-06-21 08:44:20|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|0
1655801070000|2022-06-21 08:44:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655801080000|2022-06-21 08:44:40|||||||||12
1655801090000|2022-06-21 08:44:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|4
1655801100000|2022-06-21 08:45:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|8
1655801110000|2022-06-21 08:45:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655801140000|2022-06-21 08:45:40|||||||||27
1655801150000|2022-06-21 08:45:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655801170000|2022-06-21 08:46:10|||||||||1
1655801190000|2022-06-21 08:46:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|15
1655801200000|2022-06-21 08:46:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|16
1655801220000|2022-06-21 08:47:00|14827|14823|14825.4|14821.4|14827|14823|14823.9|14819.9|8
1655801230000|2022-06-21 08:47:10|||||||||2
1655801250000|2022-06-21 08:47:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|2
1655801260000|2022-06-21 08:47:40|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|1
1655801280000|2022-06-21 08:48:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|7
1655801300000|2022-06-21 08:48:20|||||||||4
1655801330000|2022-06-21 08:48:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|24
1655801340000|2022-06-21 08:49:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|15
1655801350000|2022-06-21 08:49:10|||||||||1
1655801360000|2022-06-21 08:49:20|||||||||2
1655801380000|2022-06-21 08:49:40|||||||||7
1655801400000|2022-06-21 08:50:00|||||||||24
1655801410000|2022-06-21 08:50:10|14830.1|14826.1|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|6
1655801420000|2022-06-21 08:50:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|7
1655801430000|2022-06-21 08:50:30|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|20
1655801440000|2022-06-21 08:50:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|9
1655801450000|2022-06-21 08:50:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|8
1655801460000|2022-06-21 08:51:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|10
1655801470000|2022-06-21 08:51:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|4
1655801480000|2022-06-21 08:51:20|14833.3|14829.3|14830.1|14826.1|14833.3|14829.3|14828.6|14824.6|4
1655801490000|2022-06-21 08:51:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|1
1655801500000|2022-06-21 08:51:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655801520000|2022-06-21 08:52:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|6
1655801530000|2022-06-21 08:52:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|7
1655801540000|2022-06-21 08:52:20|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|1
1655801550000|2022-06-21 08:52:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655801560000|2022-06-21 08:52:40|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|34
1655801570000|2022-06-21 08:52:50|||||||||4
1655801590000|2022-06-21 08:53:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|9
1655801600000|2022-06-21 08:53:20|||||||||9
1655801640000|2022-06-21 08:54:00|||||||||2
1655801650000|2022-06-21 08:54:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|10
1655801670000|2022-06-21 08:54:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|9
1655801690000|2022-06-21 08:54:50|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|5
1655801700000|2022-06-21 08:55:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|13
1655801710000|2022-06-21 08:55:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|5
1655801720000|2022-06-21 08:55:20|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1655801730000|2022-06-21 08:55:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|8
1655801740000|2022-06-21 08:55:40|||||||||11
1655801770000|2022-06-21 08:56:10|||||||||8
1655801780000|2022-06-21 08:56:20|14823.9|14819.9|14820.8|14816.8|14823.9|14819.9|14820.8|14816.8|9
1655801790000|2022-06-21 08:56:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|2
1655801810000|2022-06-21 08:56:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655801820000|2022-06-21 08:57:00|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|55
1655801830000|2022-06-21 08:57:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655801840000|2022-06-21 08:57:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|23
1655801850000|2022-06-21 08:57:30|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|11
1655801860000|2022-06-21 08:57:40|||||||||7
1655801870000|2022-06-21 08:57:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|31
1655801880000|2022-06-21 08:58:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|9
1655801890000|2022-06-21 08:58:10|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|4
1655801900000|2022-06-21 08:58:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655801910000|2022-06-21 08:58:30|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|6
1655801930000|2022-06-21 08:58:50|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|2
1655801940000|2022-06-21 08:59:00|14833.3|14829.3|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|5
1655801950000|2022-06-21 08:59:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655801960000|2022-06-21 08:59:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655801980000|2022-06-21 08:59:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|6
1655801990000|2022-06-21 08:59:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|3
1655802000000|2022-06-21 09:00:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655802010000|2022-06-21 09:00:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|2
1655802020000|2022-06-21 09:00:20|||||||||22
1655802050000|2022-06-21 09:00:50|||||||||13
1655802060000|2022-06-21 09:01:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|17
1655802070000|2022-06-21 09:01:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1655802080000|2022-06-21 09:01:20|||||||||16
1655802090000|2022-06-21 09:01:30|||||||||21
1655802100000|2022-06-21 09:01:40|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|24
1655802110000|2022-06-21 09:01:50|||||||||4
1655802120000|2022-06-21 09:02:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|4
1655802130000|2022-06-21 09:02:10|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|1
1655802170000|2022-06-21 09:02:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655802180000|2022-06-21 09:03:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655802190000|2022-06-21 09:03:10|||||||||5
1655802210000|2022-06-21 09:03:30|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|3
1655802220000|2022-06-21 09:03:40|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|2
1655802230000|2022-06-21 09:03:50|||||||||10
1655802240000|2022-06-21 09:04:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|4
1655802250000|2022-06-21 09:04:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655802260000|2022-06-21 09:04:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|4
1655802270000|2022-06-21 09:04:30|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|1
1655802290000|2022-06-21 09:04:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655802300000|2022-06-21 09:05:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|11
1655802310000|2022-06-21 09:05:10|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|0
1655802320000|2022-06-21 09:05:20|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|8
1655802330000|2022-06-21 09:05:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655802340000|2022-06-21 09:05:40|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|5
1655802360000|2022-06-21 09:06:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|12
1655802370000|2022-06-21 09:06:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|5
1655802380000|2022-06-21 09:06:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655802390000|2022-06-21 09:06:30|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655802400000|2022-06-21 09:06:40|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|1
1655802410000|2022-06-21 09:06:50|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|26
1655802420000|2022-06-21 09:07:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|7
1655802430000|2022-06-21 09:07:10|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|6
1655802440000|2022-06-21 09:07:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|9
1655802450000|2022-06-21 09:07:30|||||||||6
1655802470000|2022-06-21 09:07:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|4
1655802480000|2022-06-21 09:08:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655802500000|2022-06-21 09:08:20|||||||||2
1655802510000|2022-06-21 09:08:30|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|4
1655802520000|2022-06-21 09:08:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655802530000|2022-06-21 09:08:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655802560000|2022-06-21 09:09:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|5
1655802570000|2022-06-21 09:09:30|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|2
1655802580000|2022-06-21 09:09:40|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655802590000|2022-06-21 09:09:50|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1655802610000|2022-06-21 09:10:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|14
1655802620000|2022-06-21 09:10:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|1
1655802630000|2022-06-21 09:10:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655802640000|2022-06-21 09:10:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655802660000|2022-06-21 09:11:00|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|7
1655802670000|2022-06-21 09:11:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655802680000|2022-06-21 09:11:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655802690000|2022-06-21 09:11:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655802700000|2022-06-21 09:11:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655802710000|2022-06-21 09:11:50|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|3
1655802720000|2022-06-21 09:12:00|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|2
1655802740000|2022-06-21 09:12:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|1
1655802770000|2022-06-21 09:12:50|||||||||5
1655802790000|2022-06-21 09:13:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|1
1655802800000|2022-06-21 09:13:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655802830000|2022-06-21 09:13:50|||||||||2
1655802840000|2022-06-21 09:14:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1655802870000|2022-06-21 09:14:30|||||||||9
1655802880000|2022-06-21 09:14:40|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|6
1655802890000|2022-06-21 09:14:50|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655802900000|2022-06-21 09:15:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|0
1655802920000|2022-06-21 09:15:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655802930000|2022-06-21 09:15:30|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|5
1655802940000|2022-06-21 09:15:40|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|0
1655802950000|2022-06-21 09:15:50|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1655802960000|2022-06-21 09:16:00|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|0
1655802970000|2022-06-21 09:16:10|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|3
1655802980000|2022-06-21 09:16:20|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|1
1655802990000|2022-06-21 09:16:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655803000000|2022-06-21 09:16:40|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14839.5|14835.5|11
1655803010000|2022-06-21 09:16:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|3
1655803020000|2022-06-21 09:17:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|2
1655803030000|2022-06-21 09:17:10|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1655803050000|2022-06-21 09:17:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|11
1655803060000|2022-06-21 09:17:40|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|4
1655803070000|2022-06-21 09:17:50|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655803080000|2022-06-21 09:18:00|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14839.5|14835.5|4
1655803090000|2022-06-21 09:18:10|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|0
1655803100000|2022-06-21 09:18:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655803110000|2022-06-21 09:18:30|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655803120000|2022-06-21 09:18:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|2
1655803130000|2022-06-21 09:18:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|6
1655803150000|2022-06-21 09:19:10|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|1
1655803160000|2022-06-21 09:19:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|2
1655803170000|2022-06-21 09:19:30|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655803180000|2022-06-21 09:19:40|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655803220000|2022-06-21 09:20:20|||||||||3
1655803230000|2022-06-21 09:20:30|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|5
1655803240000|2022-06-21 09:20:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655803260000|2022-06-21 09:21:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|6
1655803270000|2022-06-21 09:21:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|6
1655803280000|2022-06-21 09:21:20|||||||||1
1655803290000|2022-06-21 09:21:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|37
1655803300000|2022-06-21 09:21:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|15
1655803310000|2022-06-21 09:21:50|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|9
1655803330000|2022-06-21 09:22:10|||||||||19
1655803340000|2022-06-21 09:22:20|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14845.8|14841.8|2
1655803360000|2022-06-21 09:22:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|13
1655803370000|2022-06-21 09:22:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|11
1655803380000|2022-06-21 09:23:00|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|5
1655803390000|2022-06-21 09:23:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|11
1655803400000|2022-06-21 09:23:20|||||||||3
1655803410000|2022-06-21 09:23:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|6
1655803430000|2022-06-21 09:23:50|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|9
1655803440000|2022-06-21 09:24:00|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655803450000|2022-06-21 09:24:10|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|0
1655803460000|2022-06-21 09:24:20|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|2
1655803470000|2022-06-21 09:24:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|0
1655803480000|2022-06-21 09:24:40|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|0
1655803500000|2022-06-21 09:25:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|8
1655803510000|2022-06-21 09:25:10|||||||||5
1655803520000|2022-06-21 09:25:20|||||||||10
1655803530000|2022-06-21 09:25:30|||||||||6
1655803540000|2022-06-21 09:25:40|||||||||10
1655803560000|2022-06-21 09:26:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|13
1655803580000|2022-06-21 09:26:20|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|26
1655803590000|2022-06-21 09:26:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|27
1655803600000|2022-06-21 09:26:40|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|18
1655803610000|2022-06-21 09:26:50|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|2
1655803620000|2022-06-21 09:27:00|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|6
1655803630000|2022-06-21 09:27:10|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14841.1|14837.1|3
1655803640000|2022-06-21 09:27:20|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|0
1655803650000|2022-06-21 09:27:30|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655803660000|2022-06-21 09:27:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655803680000|2022-06-21 09:28:00|14842.6|14838.6|14839.5|14835.5|14842.6|14838.6|14839.5|14835.5|3
1655803690000|2022-06-21 09:28:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655803700000|2022-06-21 09:28:20|||||||||24
1655803710000|2022-06-21 09:28:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655803720000|2022-06-21 09:28:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655803730000|2022-06-21 09:28:50|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655803750000|2022-06-21 09:29:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|1
1655803770000|2022-06-21 09:29:30|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|1
1655803790000|2022-06-21 09:29:50|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|4
1655803800000|2022-06-21 09:30:00|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|5
1655803810000|2022-06-21 09:30:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655803820000|2022-06-21 09:30:20|14834.8|14830.8|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|0
1655803830000|2022-06-21 09:30:30|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|1
1655803840000|2022-06-21 09:30:40|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|2
1655803850000|2022-06-21 09:30:50|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|8
1655803860000|2022-06-21 09:31:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|2
1655803870000|2022-06-21 09:31:10|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655803880000|2022-06-21 09:31:20|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655803890000|2022-06-21 09:31:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655803920000|2022-06-21 09:32:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655803930000|2022-06-21 09:32:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655803950000|2022-06-21 09:32:30|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|16
1655803960000|2022-06-21 09:32:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|1
1655803980000|2022-06-21 09:33:00|||||||||2
1655803990000|2022-06-21 09:33:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655804000000|2022-06-21 09:33:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|0
1655804010000|2022-06-21 09:33:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1655804040000|2022-06-21 09:34:00|||||||||5
1655804050000|2022-06-21 09:34:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|0
1655804060000|2022-06-21 09:34:20|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|21
1655804080000|2022-06-21 09:34:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655804120000|2022-06-21 09:35:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655804130000|2022-06-21 09:35:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|4
1655804140000|2022-06-21 09:35:40|14828.6|14824.6|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|7
1655804150000|2022-06-21 09:35:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|0
1655804160000|2022-06-21 09:36:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1655804230000|2022-06-21 09:37:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655804260000|2022-06-21 09:37:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655804270000|2022-06-21 09:37:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|2
1655804280000|2022-06-21 09:38:00|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655804300000|2022-06-21 09:38:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655804310000|2022-06-21 09:38:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|1
1655804320000|2022-06-21 09:38:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655804360000|2022-06-21 09:39:20|14833.3|14829.3|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|14
1655804370000|2022-06-21 09:39:30|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|4
1655804380000|2022-06-21 09:39:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655804450000|2022-06-21 09:40:50|14830.1|14826.1|14831.7|14827.7|14833.3|14829.3|14830.1|14826.1|5
1655804460000|2022-06-21 09:41:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655804550000|2022-06-21 09:42:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655804580000|2022-06-21 09:43:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|6
1655804590000|2022-06-21 09:43:10|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|2
1655804600000|2022-06-21 09:43:20|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1655804610000|2022-06-21 09:43:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655804620000|2022-06-21 09:43:40|||||||||16
1655804630000|2022-06-21 09:43:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655804640000|2022-06-21 09:44:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|1
1655804660000|2022-06-21 09:44:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655804670000|2022-06-21 09:44:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655804700000|2022-06-21 09:45:00|||||||||1
1655804710000|2022-06-21 09:45:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|2
1655804730000|2022-06-21 09:45:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655804740000|2022-06-21 09:45:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655804750000|2022-06-21 09:45:50|14836.4|14832.4|14841.1|14837.1|14841.1|14837.1|14836.4|14832.4|3
1655804760000|2022-06-21 09:46:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|4
1655804770000|2022-06-21 09:46:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|1
1655804790000|2022-06-21 09:46:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|10
1655804800000|2022-06-21 09:46:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|6
1655804810000|2022-06-21 09:46:50|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|4
1655804820000|2022-06-21 09:47:00|14839.5|14835.5|14836.4|14832.4|14841.1|14837.1|14836.4|14832.4|6
1655804830000|2022-06-21 09:47:10|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655804840000|2022-06-21 09:47:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1655804860000|2022-06-21 09:47:40|||||||||11
1655804870000|2022-06-21 09:47:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|3
1655804880000|2022-06-21 09:48:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655804900000|2022-06-21 09:48:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655804910000|2022-06-21 09:48:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655804920000|2022-06-21 09:48:40|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|3
1655804930000|2022-06-21 09:48:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|0
1655804940000|2022-06-21 09:49:00|||||||||3
1655804960000|2022-06-21 09:49:20|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|4
1655804980000|2022-06-21 09:49:40|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|4
1655804990000|2022-06-21 09:49:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655805000000|2022-06-21 09:50:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655805020000|2022-06-21 09:50:20|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|13
1655805040000|2022-06-21 09:50:40|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|12
1655805050000|2022-06-21 09:50:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|3
1655805060000|2022-06-21 09:51:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655805070000|2022-06-21 09:51:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|2
1655805080000|2022-06-21 09:51:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|6
1655805100000|2022-06-21 09:51:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|3
1655805110000|2022-06-21 09:51:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|6
1655805120000|2022-06-21 09:52:00|14827|14823|14827|14823|14828.6|14824.6|14827|14823|3
1655805130000|2022-06-21 09:52:10|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|0
1655805150000|2022-06-21 09:52:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655805160000|2022-06-21 09:52:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655805170000|2022-06-21 09:52:50|14827|14823|14827|14823|14827|14823|14825.4|14821.4|1
1655805180000|2022-06-21 09:53:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655805190000|2022-06-21 09:53:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655805210000|2022-06-21 09:53:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|6
1655805220000|2022-06-21 09:53:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|4
1655805230000|2022-06-21 09:53:50|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|2
1655805240000|2022-06-21 09:54:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|12
1655805250000|2022-06-21 09:54:10|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|20
1655805260000|2022-06-21 09:54:20|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|3
1655805270000|2022-06-21 09:54:30|14823.9|14819.9|14820.8|14816.8|14823.9|14819.9|14820.8|14816.8|18
1655805280000|2022-06-21 09:54:40|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655805290000|2022-06-21 09:54:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655805310000|2022-06-21 09:55:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655805320000|2022-06-21 09:55:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|4
1655805340000|2022-06-21 09:55:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655805360000|2022-06-21 09:56:00|||||||||8
1655805370000|2022-06-21 09:56:10|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|16
1655805380000|2022-06-21 09:56:20|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|2
1655805390000|2022-06-21 09:56:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655805400000|2022-06-21 09:56:40|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|9
1655805410000|2022-06-21 09:56:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|4
1655805420000|2022-06-21 09:57:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|6
1655805430000|2022-06-21 09:57:10|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655805440000|2022-06-21 09:57:20|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|1
1655805450000|2022-06-21 09:57:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655805480000|2022-06-21 09:58:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|3
1655805490000|2022-06-21 09:58:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655805500000|2022-06-21 09:58:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655805510000|2022-06-21 09:58:30|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|9
1655805520000|2022-06-21 09:58:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655805530000|2022-06-21 09:58:50|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|75
1655805550000|2022-06-21 09:59:10|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|6
1655805560000|2022-06-21 09:59:20|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655805570000|2022-06-21 09:59:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|0
1655805590000|2022-06-21 09:59:50|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|2
1655805600000|2022-06-21 10:00:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|4
1655805610000|2022-06-21 10:00:10|||||||||4
1655805620000|2022-06-21 10:00:20|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|1
1655805640000|2022-06-21 10:00:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14814.5|14810.5|1
1655805660000|2022-06-21 10:01:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14811.4|14807.4|2
1655805670000|2022-06-21 10:01:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|7
1655805680000|2022-06-21 10:01:20|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|2
1655805690000|2022-06-21 10:01:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655805730000|2022-06-21 10:02:10|||||||||5
1655805740000|2022-06-21 10:02:20|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|12
1655805750000|2022-06-21 10:02:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655805780000|2022-06-21 10:03:00|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|5
1655805800000|2022-06-21 10:03:20|||||||||6
1655805810000|2022-06-21 10:03:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1655805840000|2022-06-21 10:04:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|5
1655805850000|2022-06-21 10:04:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655805860000|2022-06-21 10:04:20|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|0
1655805870000|2022-06-21 10:04:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|27
1655805890000|2022-06-21 10:04:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|6
1655805900000|2022-06-21 10:05:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|15
1655805910000|2022-06-21 10:05:10|||||||||10
1655805920000|2022-06-21 10:05:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655805930000|2022-06-21 10:05:30|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|13
1655805940000|2022-06-21 10:05:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655805950000|2022-06-21 10:05:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655805960000|2022-06-21 10:06:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|8
1655805980000|2022-06-21 10:06:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655806010000|2022-06-21 10:06:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|4
1655806030000|2022-06-21 10:07:10|||||||||1
1655806050000|2022-06-21 10:07:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|10
1655806060000|2022-06-21 10:07:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655806070000|2022-06-21 10:07:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655806080000|2022-06-21 10:08:00|14822.3|14818.3|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|13
1655806090000|2022-06-21 10:08:10|||||||||3
1655806100000|2022-06-21 10:08:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655806120000|2022-06-21 10:08:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|7
1655806130000|2022-06-21 10:08:50|||||||||2
1655806140000|2022-06-21 10:09:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|4
1655806150000|2022-06-21 10:09:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|15
1655806160000|2022-06-21 10:09:20|14827|14823|14827|14823|14828.6|14824.6|14825.4|14821.4|7
1655806170000|2022-06-21 10:09:30|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|1
1655806180000|2022-06-21 10:09:40|||||||||1
1655806190000|2022-06-21 10:09:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655806200000|2022-06-21 10:10:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655806230000|2022-06-21 10:10:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655806240000|2022-06-21 10:10:40|14827|14823|14827|14823|14827|14823|14827|14823|2
1655806250000|2022-06-21 10:10:50|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|6
1655806260000|2022-06-21 10:11:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655806270000|2022-06-21 10:11:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655806290000|2022-06-21 10:11:30|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|4
1655806300000|2022-06-21 10:11:40|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|5
1655806310000|2022-06-21 10:11:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|1
1655806320000|2022-06-21 10:12:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|4
1655806330000|2022-06-21 10:12:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|6
1655806340000|2022-06-21 10:12:20|14817.6|14813.6|14814.5|14810.5|14817.6|14813.6|14814.5|14810.5|1
1655806350000|2022-06-21 10:12:30|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|1
1655806360000|2022-06-21 10:12:40|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14814.5|14810.5|2
1655806370000|2022-06-21 10:12:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|0
1655806380000|2022-06-21 10:13:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|4
1655806390000|2022-06-21 10:13:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655806410000|2022-06-21 10:13:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|4
1655806430000|2022-06-21 10:13:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655806440000|2022-06-21 10:14:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655806450000|2022-06-21 10:14:10|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|4
1655806460000|2022-06-21 10:14:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|5
1655806470000|2022-06-21 10:14:30|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|0
1655806480000|2022-06-21 10:14:40|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|3
1655806510000|2022-06-21 10:15:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655806520000|2022-06-21 10:15:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|3
1655806540000|2022-06-21 10:15:40|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|11
1655806550000|2022-06-21 10:15:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|4
1655806560000|2022-06-21 10:16:00|||||||||5
1655806580000|2022-06-21 10:16:20|||||||||5
1655806610000|2022-06-21 10:16:50|||||||||10
1655806620000|2022-06-21 10:17:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655806630000|2022-06-21 10:17:10|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|20
1655806650000|2022-06-21 10:17:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|18
1655806660000|2022-06-21 10:17:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|1
1655806670000|2022-06-21 10:17:50|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|14
1655806680000|2022-06-21 10:18:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|4
1655806690000|2022-06-21 10:18:10|||||||||1
1655806700000|2022-06-21 10:18:20|||||||||4
1655806710000|2022-06-21 10:18:30|||||||||24
1655806720000|2022-06-21 10:18:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|15
1655806730000|2022-06-21 10:18:50|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14827|14823|27
1655806740000|2022-06-21 10:19:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|5
1655806750000|2022-06-21 10:19:10|14827|14823|14825.4|14821.4|14827|14823|14822.3|14818.3|5
1655806760000|2022-06-21 10:19:20|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|28
1655806770000|2022-06-21 10:19:30|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|16
1655806780000|2022-06-21 10:19:40|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|0
1655806790000|2022-06-21 10:19:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|5
1655806800000|2022-06-21 10:20:00|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|3
1655806810000|2022-06-21 10:20:10|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|10
1655806820000|2022-06-21 10:20:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|10
1655806830000|2022-06-21 10:20:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|29
1655806860000|2022-06-21 10:21:00|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|16
1655806870000|2022-06-21 10:21:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|3
1655806880000|2022-06-21 10:21:20|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|7
1655806890000|2022-06-21 10:21:30|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|0
1655806910000|2022-06-21 10:21:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655806920000|2022-06-21 10:22:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655806930000|2022-06-21 10:22:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|2
1655806940000|2022-06-21 10:22:20|||||||||2
1655806950000|2022-06-21 10:22:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655806960000|2022-06-21 10:22:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655806970000|2022-06-21 10:22:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655806980000|2022-06-21 10:23:00|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|8
1655806990000|2022-06-21 10:23:10|14823.9|14819.9|14820.8|14816.8|14825.4|14821.4|14820.8|14816.8|4
1655807000000|2022-06-21 10:23:20|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655807010000|2022-06-21 10:23:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|1
1655807020000|2022-06-21 10:23:40|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655807030000|2022-06-21 10:23:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|4
1655807040000|2022-06-21 10:24:00|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655807050000|2022-06-21 10:24:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655807060000|2022-06-21 10:24:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|4
1655807070000|2022-06-21 10:24:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655807080000|2022-06-21 10:24:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655807090000|2022-06-21 10:24:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655807100000|2022-06-21 10:25:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|7
1655807110000|2022-06-21 10:25:10|14827|14823|14827|14823|14828.6|14824.6|14825.4|14821.4|5
1655807120000|2022-06-21 10:25:20|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1655807130000|2022-06-21 10:25:30|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|0
1655807160000|2022-06-21 10:26:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1655807240000|2022-06-21 10:27:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|5
1655807250000|2022-06-21 10:27:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655807260000|2022-06-21 10:27:40|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|0
1655807270000|2022-06-21 10:27:50|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|1
1655807280000|2022-06-21 10:28:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655807290000|2022-06-21 10:28:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655807300000|2022-06-21 10:28:20|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|3
1655807310000|2022-06-21 10:28:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655807330000|2022-06-21 10:28:50|||||||||6
1655807350000|2022-06-21 10:29:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655807430000|2022-06-21 10:30:30|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|5
1655807450000|2022-06-21 10:30:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|4
1655807460000|2022-06-21 10:31:00|||||||||25
1655807470000|2022-06-21 10:31:10|||||||||2
1655807480000|2022-06-21 10:31:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|4
1655807490000|2022-06-21 10:31:30|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14820.8|14816.8|5
1655807500000|2022-06-21 10:31:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655807510000|2022-06-21 10:31:50|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|3
1655807520000|2022-06-21 10:32:00|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|4
1655807530000|2022-06-21 10:32:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1655807540000|2022-06-21 10:32:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655807560000|2022-06-21 10:32:40|14827|14823|14827|14823|14827|14823|14827|14823|2
1655807570000|2022-06-21 10:32:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655807580000|2022-06-21 10:33:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655807590000|2022-06-21 10:33:10|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|0
1655807600000|2022-06-21 10:33:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1655807610000|2022-06-21 10:33:30|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1655807620000|2022-06-21 10:33:40|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|5
1655807630000|2022-06-21 10:33:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|5
1655807640000|2022-06-21 10:34:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655807660000|2022-06-21 10:34:20|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|8
1655807670000|2022-06-21 10:34:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|7
1655807700000|2022-06-21 10:35:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|19
1655807720000|2022-06-21 10:35:20|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|16
1655807730000|2022-06-21 10:35:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|7
1655807740000|2022-06-21 10:35:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655807750000|2022-06-21 10:35:50|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|5
1655807760000|2022-06-21 10:36:00|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14805.1|14801.1|5
1655807770000|2022-06-21 10:36:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|1
1655807780000|2022-06-21 10:36:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655807790000|2022-06-21 10:36:30|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|15
1655807800000|2022-06-21 10:36:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655807810000|2022-06-21 10:36:50|14808.3|14804.3|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|0
1655807820000|2022-06-21 10:37:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1655807840000|2022-06-21 10:37:20|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|5
1655807850000|2022-06-21 10:37:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|4
1655807870000|2022-06-21 10:37:50|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|4
1655807880000|2022-06-21 10:38:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|1
1655807890000|2022-06-21 10:38:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|3
1655807900000|2022-06-21 10:38:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|0
1655807910000|2022-06-21 10:38:30|14805.1|14801.1|14800.4|14796.4|14805.1|14801.1|14800.4|14796.4|3
1655807920000|2022-06-21 10:38:40|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|9
1655807930000|2022-06-21 10:38:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655807940000|2022-06-21 10:39:00|||||||||6
1655807950000|2022-06-21 10:39:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655807960000|2022-06-21 10:39:20|||||||||2
1655807990000|2022-06-21 10:39:50|||||||||1
1655808030000|2022-06-21 10:40:30|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|5
1655808040000|2022-06-21 10:40:40|14802|14798|14802|14798|14803.6|14799.6|14802|14798|2
1655808050000|2022-06-21 10:40:50|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|5
1655808060000|2022-06-21 10:41:00|||||||||9
1655808070000|2022-06-21 10:41:10|||||||||9
1655808080000|2022-06-21 10:41:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|15
1655808140000|2022-06-21 10:42:20|||||||||1
1655808150000|2022-06-21 10:42:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|7
1655808160000|2022-06-21 10:42:40|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|2
1655808170000|2022-06-21 10:42:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|7
1655808180000|2022-06-21 10:43:00|||||||||1
1655808200000|2022-06-21 10:43:20|||||||||1
1655808210000|2022-06-21 10:43:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|18
1655808220000|2022-06-21 10:43:40|||||||||3
1655808240000|2022-06-21 10:44:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|6
1655808260000|2022-06-21 10:44:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|30
1655808270000|2022-06-21 10:44:30|||||||||3
1655808280000|2022-06-21 10:44:40|||||||||6
1655808290000|2022-06-21 10:44:50|||||||||3
1655808300000|2022-06-21 10:45:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|17
1655808310000|2022-06-21 10:45:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|12
1655808320000|2022-06-21 10:45:20|||||||||8
1655808330000|2022-06-21 10:45:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|5
1655808340000|2022-06-21 10:45:40|||||||||1
1655808350000|2022-06-21 10:45:50|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|2
1655808380000|2022-06-21 10:46:20|||||||||4
1655808390000|2022-06-21 10:46:30|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|16
1655808410000|2022-06-21 10:46:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|12
1655808420000|2022-06-21 10:47:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|0
1655808440000|2022-06-21 10:47:20|||||||||4
1655808450000|2022-06-21 10:47:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|12
1655808470000|2022-06-21 10:47:50|||||||||4
1655808490000|2022-06-21 10:48:10|||||||||8
1655808520000|2022-06-21 10:48:40|||||||||1
1655808530000|2022-06-21 10:48:50|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1655808540000|2022-06-21 10:49:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|5
1655808560000|2022-06-21 10:49:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655808600000|2022-06-21 10:50:00|||||||||8
1655808630000|2022-06-21 10:50:30|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|6
1655808640000|2022-06-21 10:50:40|||||||||6
1655808660000|2022-06-21 10:51:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|6
1655808670000|2022-06-21 10:51:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655808680000|2022-06-21 10:51:20|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|1
1655808710000|2022-06-21 10:51:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|6
1655808720000|2022-06-21 10:52:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|5
1655808740000|2022-06-21 10:52:20|14805.1|14801.1|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|5
1655808750000|2022-06-21 10:52:30|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|48
1655808760000|2022-06-21 10:52:40|14802|14798|14802|14798|14803.6|14799.6|14800.4|14796.4|2
1655808770000|2022-06-21 10:52:50|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1655808810000|2022-06-21 10:53:30|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|9
1655808840000|2022-06-21 10:54:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|10
1655808860000|2022-06-21 10:54:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|12
1655808870000|2022-06-21 10:54:30|||||||||1
1655808900000|2022-06-21 10:55:00|||||||||3
1655808910000|2022-06-21 10:55:10|||||||||1
1655808920000|2022-06-21 10:55:20|||||||||1
1655808930000|2022-06-21 10:55:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|12
1655808940000|2022-06-21 10:55:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655808960000|2022-06-21 10:56:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|17
1655808970000|2022-06-21 10:56:10|||||||||18
1655808980000|2022-06-21 10:56:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|20
1655808990000|2022-06-21 10:56:30|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|19
1655809010000|2022-06-21 10:56:50|||||||||4
1655809020000|2022-06-21 10:57:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|11
1655809030000|2022-06-21 10:57:10|14798.9|14794.9|14800.4|14796.4|14802|14798|14798.9|14794.9|19
1655809040000|2022-06-21 10:57:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655809050000|2022-06-21 10:57:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|30
1655809060000|2022-06-21 10:57:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|5
1655809070000|2022-06-21 10:57:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|15
1655809100000|2022-06-21 10:58:20|||||||||3
1655809130000|2022-06-21 10:58:50|||||||||1
1655809140000|2022-06-21 10:59:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|6
1655809150000|2022-06-21 10:59:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|9
1655809170000|2022-06-21 10:59:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|6
1655809200000|2022-06-21 11:00:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1655809210000|2022-06-21 11:00:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|5
1655809220000|2022-06-21 11:00:20|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|3
1655809230000|2022-06-21 11:00:30|14802|14798|14802|14798|14803.6|14799.6|14802|14798|42
1655809240000|2022-06-21 11:00:40|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|1
1655809250000|2022-06-21 11:00:50|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|13
1655809280000|2022-06-21 11:01:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|9
1655809290000|2022-06-21 11:01:30|||||||||3
1655809310000|2022-06-21 11:01:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|6
1655809320000|2022-06-21 11:02:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|19
1655809330000|2022-06-21 11:02:10|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|14
1655809360000|2022-06-21 11:02:40|||||||||9
1655809390000|2022-06-21 11:03:10|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|11
1655809400000|2022-06-21 11:03:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|4
1655809420000|2022-06-21 11:03:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|4
1655809450000|2022-06-21 11:04:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|5
1655809460000|2022-06-21 11:04:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|7
1655809470000|2022-06-21 11:04:30|||||||||3
1655809480000|2022-06-21 11:04:40|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|24
1655809490000|2022-06-21 11:04:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655809500000|2022-06-21 11:05:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|41
1655809510000|2022-06-21 11:05:10|||||||||30
1655809520000|2022-06-21 11:05:20|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|17
1655809530000|2022-06-21 11:05:30|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|2
1655809550000|2022-06-21 11:05:50|||||||||5
1655809560000|2022-06-21 11:06:00|||||||||3
1655809570000|2022-06-21 11:06:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|9
1655809580000|2022-06-21 11:06:20|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|3
1655809600000|2022-06-21 11:06:40|||||||||1
1655809610000|2022-06-21 11:06:50|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|11
1655809630000|2022-06-21 11:07:10|||||||||19
1655809640000|2022-06-21 11:07:20|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|47
1655809680000|2022-06-21 11:08:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|9
1655809690000|2022-06-21 11:08:10|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|6
1655809700000|2022-06-21 11:08:20|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|12
1655809710000|2022-06-21 11:08:30|||||||||1
1655809720000|2022-06-21 11:08:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|7
1655809730000|2022-06-21 11:08:50|||||||||6
1655809750000|2022-06-21 11:09:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|10
1655809770000|2022-06-21 11:09:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|6
1655809800000|2022-06-21 11:10:00|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|3
1655809810000|2022-06-21 11:10:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655809820000|2022-06-21 11:10:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|22
1655809840000|2022-06-21 11:10:40|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|37
1655809850000|2022-06-21 11:10:50|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|12
1655809860000|2022-06-21 11:11:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|13
1655809870000|2022-06-21 11:11:10|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|27
1655809920000|2022-06-21 11:12:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|16
1655809930000|2022-06-21 11:12:10|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|11
1655809960000|2022-06-21 11:12:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|10
1655809970000|2022-06-21 11:12:50|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|8
1655809990000|2022-06-21 11:13:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|10
1655810000000|2022-06-21 11:13:20|14816.1|14812.1|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|15
1655810010000|2022-06-21 11:13:30|14814.5|14810.5|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|3
1655810020000|2022-06-21 11:13:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|5
1655810030000|2022-06-21 11:13:50|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|9
1655810040000|2022-06-21 11:14:00|||||||||4
1655810050000|2022-06-21 11:14:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14802|14798|13
1655810060000|2022-06-21 11:14:20|14802|14798|14795.8|14791.8|14802|14798|14795.8|14791.8|25
1655810070000|2022-06-21 11:14:30|14797.3|14793.3|14792.6|14788.6|14797.3|14793.3|14792.6|14788.6|32
1655810080000|2022-06-21 11:14:40|14791.1|14787.1|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|13
1655810090000|2022-06-21 11:14:50|14784.8|14780.8|14783.3|14779.3|14787.9|14783.9|14781.7|14777.7|98
1655810100000|2022-06-21 11:15:00|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|27
1655810120000|2022-06-21 11:15:20|14787.9|14783.9|14783.3|14779.3|14787.9|14783.9|14781.7|14777.7|33
1655810130000|2022-06-21 11:15:30|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|33
1655810140000|2022-06-21 11:15:40|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655810160000|2022-06-21 11:16:00|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|31
1655810170000|2022-06-21 11:16:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|13
1655810180000|2022-06-21 11:16:20|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|11
1655810190000|2022-06-21 11:16:30|||||||||3
1655810200000|2022-06-21 11:16:40|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|12
1655810210000|2022-06-21 11:16:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|3
1655810220000|2022-06-21 11:17:00|14781.7|14777.7|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|27
1655810240000|2022-06-21 11:17:20|||||||||6
1655810250000|2022-06-21 11:17:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|29
1655810260000|2022-06-21 11:17:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|24
1655810270000|2022-06-21 11:17:50|||||||||4
1655810290000|2022-06-21 11:18:10|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|9
1655810300000|2022-06-21 11:18:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|25
1655810310000|2022-06-21 11:18:30|14775.4|14771.4|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|43
1655810320000|2022-06-21 11:18:40|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|22
1655810330000|2022-06-21 11:18:50|14777|14773|14777|14773|14777|14773|14777|14773|1
1655810340000|2022-06-21 11:19:00|14778.6|14774.6|14777|14773|14778.6|14774.6|14775.4|14771.4|75
1655810350000|2022-06-21 11:19:10|14778.6|14774.6|14780.1|14776.1|14780.1|14776.1|14775.4|14771.4|24
1655810360000|2022-06-21 11:19:20|14781.7|14777.7|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|21
1655810370000|2022-06-21 11:19:30|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|6
1655810380000|2022-06-21 11:19:40|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|0
1655810390000|2022-06-21 11:19:50|14783.3|14779.3|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|19
1655810400000|2022-06-21 11:20:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655810410000|2022-06-21 11:20:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|14
1655810420000|2022-06-21 11:20:20|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|26
1655810430000|2022-06-21 11:20:30|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|16
1655810440000|2022-06-21 11:20:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|5
1655810450000|2022-06-21 11:20:50|||||||||25
1655810460000|2022-06-21 11:21:00|||||||||14
1655810470000|2022-06-21 11:21:10|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|11
1655810480000|2022-06-21 11:21:20|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|35
1655810490000|2022-06-21 11:21:30|14772.3|14768.3|14766.1|14762.1|14773.9|14769.9|14766.1|14762.1|18
1655810500000|2022-06-21 11:21:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|2
1655810510000|2022-06-21 11:21:50|14770.8|14766.8|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|30
1655810520000|2022-06-21 11:22:00|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|5
1655810530000|2022-06-21 11:22:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|1
1655810540000|2022-06-21 11:22:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|5
1655810550000|2022-06-21 11:22:30|14767.6|14763.6|14772.3|14768.3|14772.3|14768.3|14767.6|14763.6|16
1655810560000|2022-06-21 11:22:40|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|1
1655810570000|2022-06-21 11:22:50|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|1
1655810580000|2022-06-21 11:23:00|14777|14773|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|11
1655810590000|2022-06-21 11:23:10|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|4
1655810600000|2022-06-21 11:23:20|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14778.6|14774.6|5
1655810610000|2022-06-21 11:23:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|0
1655810620000|2022-06-21 11:23:40|14781.7|14777.7|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|18
1655810630000|2022-06-21 11:23:50|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|0
1655810640000|2022-06-21 11:24:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|66
1655810650000|2022-06-21 11:24:10|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|14
1655810660000|2022-06-21 11:24:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|3
1655810670000|2022-06-21 11:24:30|||||||||25
1655810680000|2022-06-21 11:24:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|26
1655810700000|2022-06-21 11:25:00|||||||||3
1655810710000|2022-06-21 11:25:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|20
1655810720000|2022-06-21 11:25:20|||||||||1
1655810730000|2022-06-21 11:25:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|13
1655810740000|2022-06-21 11:25:40|14786.4|14782.4|14781.7|14777.7|14786.4|14782.4|14781.7|14777.7|15
1655810750000|2022-06-21 11:25:50|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|2
1655810760000|2022-06-21 11:26:00|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|0
1655810770000|2022-06-21 11:26:10|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|3
1655810780000|2022-06-21 11:26:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|4
1655810790000|2022-06-21 11:26:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|17
1655810800000|2022-06-21 11:26:40|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|7
1655810810000|2022-06-21 11:26:50|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655810820000|2022-06-21 11:27:00|14791.1|14787.1|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|7
1655810830000|2022-06-21 11:27:10|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655810840000|2022-06-21 11:27:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|12
1655810850000|2022-06-21 11:27:30|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|0
1655810860000|2022-06-21 11:27:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|1
1655810870000|2022-06-21 11:27:50|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|25
1655810880000|2022-06-21 11:28:00|||||||||5
1655810890000|2022-06-21 11:28:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|8
1655810940000|2022-06-21 11:29:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|7
1655810950000|2022-06-21 11:29:10|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|12
1655810960000|2022-06-21 11:29:20|||||||||1
1655810970000|2022-06-21 11:29:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|20
1655810980000|2022-06-21 11:29:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|3
1655810990000|2022-06-21 11:29:50|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|0
1655811000000|2022-06-21 11:30:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|3
1655811010000|2022-06-21 11:30:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|3
1655811020000|2022-06-21 11:30:20|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|1
1655811030000|2022-06-21 11:30:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|13
1655811060000|2022-06-21 11:31:00|||||||||1
1655811070000|2022-06-21 11:31:10|14787.9|14783.9|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|19
1655811080000|2022-06-21 11:31:20|14792.6|14788.6|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|8
1655811090000|2022-06-21 11:31:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655811100000|2022-06-21 11:31:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|4
1655811110000|2022-06-21 11:31:50|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|2
1655811120000|2022-06-21 11:32:00|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|2
1655811130000|2022-06-21 11:32:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|3
1655811150000|2022-06-21 11:32:30|||||||||8
1655811160000|2022-06-21 11:32:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|4
1655811180000|2022-06-21 11:33:00|||||||||1
1655811190000|2022-06-21 11:33:10|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|5
1655811200000|2022-06-21 11:33:20|14789.5|14785.5|14784.8|14780.8|14789.5|14785.5|14784.8|14780.8|26
1655811210000|2022-06-21 11:33:30|||||||||14
1655811230000|2022-06-21 11:33:50|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|8
1655811240000|2022-06-21 11:34:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|1
1655811280000|2022-06-21 11:34:40|||||||||13
1655811290000|2022-06-21 11:34:50|||||||||41
1655811300000|2022-06-21 11:35:00|14781.7|14777.7|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|19
1655811310000|2022-06-21 11:35:10|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|1
1655811320000|2022-06-21 11:35:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|8
1655811330000|2022-06-21 11:35:30|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|0
1655811340000|2022-06-21 11:35:40|||||||||15
1655811350000|2022-06-21 11:35:50|14781.7|14777.7|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|7
1655811360000|2022-06-21 11:36:00|||||||||14
1655811400000|2022-06-21 11:36:40|||||||||2
1655811410000|2022-06-21 11:36:50|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|48
1655811420000|2022-06-21 11:37:00|||||||||2
1655811460000|2022-06-21 11:37:40|||||||||18
1655811470000|2022-06-21 11:37:50|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|1
1655811480000|2022-06-21 11:38:00|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|3
1655811490000|2022-06-21 11:38:10|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|29
1655811500000|2022-06-21 11:38:20|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|5
1655811510000|2022-06-21 11:38:30|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|2
1655811520000|2022-06-21 11:38:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|5
1655811530000|2022-06-21 11:38:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|7
1655811540000|2022-06-21 11:39:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|1
1655811550000|2022-06-21 11:39:10|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|0
1655811560000|2022-06-21 11:39:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|11
1655811570000|2022-06-21 11:39:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14
1655811580000|2022-06-21 11:39:40|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|19
1655811590000|2022-06-21 11:39:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|15
1655811600000|2022-06-21 11:40:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|1
1655811610000|2022-06-21 11:40:10|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|7
1655811620000|2022-06-21 11:40:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|12
1655811640000|2022-06-21 11:40:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|48
1655811650000|2022-06-21 11:40:50|14778.6|14774.6|14783.3|14779.3|14784.8|14780.8|14778.6|14774.6|38
1655811660000|2022-06-21 11:41:00|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|21
1655811670000|2022-06-21 11:41:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|12
1655811680000|2022-06-21 11:41:20|||||||||2
1655811690000|2022-06-21 11:41:30|||||||||4
1655811700000|2022-06-21 11:41:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|5
1655811710000|2022-06-21 11:41:50|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|1
1655811720000|2022-06-21 11:42:00|14775.4|14771.4|14775.4|14771.4|14777|14773|14775.4|14771.4|14
1655811730000|2022-06-21 11:42:10|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|4
1655811740000|2022-06-21 11:42:20|14773.9|14769.9|14770.8|14766.8|14777|14773|14770.8|14766.8|21
1655811750000|2022-06-21 11:42:30|14769.2|14765.2|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|4
1655811760000|2022-06-21 11:42:40|14767.6|14763.6|14773.9|14769.9|14773.9|14769.9|14767.6|14763.6|16
1655811770000|2022-06-21 11:42:50|14775.4|14771.4|14770.8|14766.8|14775.4|14771.4|14770.8|14766.8|2
1655811780000|2022-06-21 11:43:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|5
1655811790000|2022-06-21 11:43:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|7
1655811800000|2022-06-21 11:43:20|14770.8|14766.8|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|6
1655811810000|2022-06-21 11:43:30|14769.2|14765.2|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|17
1655811820000|2022-06-21 11:43:40|||||||||4
1655811830000|2022-06-21 11:43:50|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14764.5|14760.5|4
1655811840000|2022-06-21 11:44:00|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|7
1655811850000|2022-06-21 11:44:10|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|6
1655811860000|2022-06-21 11:44:20|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|11
1655811870000|2022-06-21 11:44:30|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|9
1655811880000|2022-06-21 11:44:40|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|4
1655811890000|2022-06-21 11:44:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|6
1655811900000|2022-06-21 11:45:00|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|11
1655811910000|2022-06-21 11:45:10|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|4
1655811930000|2022-06-21 11:45:30|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|13
1655811940000|2022-06-21 11:45:40|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|5
1655811950000|2022-06-21 11:45:50|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|15
1655811960000|2022-06-21 11:46:00|||||||||6
1655811990000|2022-06-21 11:46:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|52
1655812000000|2022-06-21 11:46:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|5
1655812010000|2022-06-21 11:46:50|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|7
1655812020000|2022-06-21 11:47:00|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|2
1655812030000|2022-06-21 11:47:10|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|14766.1|14762.1|8
1655812040000|2022-06-21 11:47:20|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|13
1655812050000|2022-06-21 11:47:30|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|22
1655812070000|2022-06-21 11:47:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|1
1655812080000|2022-06-21 11:48:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|15
1655812090000|2022-06-21 11:48:10|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|2
1655812100000|2022-06-21 11:48:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|18
1655812110000|2022-06-21 11:48:30|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|26
1655812120000|2022-06-21 11:48:40|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|19
1655812130000|2022-06-21 11:48:50|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|26
1655812140000|2022-06-21 11:49:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|11
1655812150000|2022-06-21 11:49:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|4
1655812160000|2022-06-21 11:49:20|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|7
1655812170000|2022-06-21 11:49:30|||||||||17
1655812220000|2022-06-21 11:50:20|||||||||8
1655812230000|2022-06-21 11:50:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|17
1655812250000|2022-06-21 11:50:50|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|10
1655812260000|2022-06-21 11:51:00|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|54
1655812270000|2022-06-21 11:51:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|3
1655812280000|2022-06-21 11:51:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|19
1655812290000|2022-06-21 11:51:30|||||||||4
1655812300000|2022-06-21 11:51:40|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|12
1655812310000|2022-06-21 11:51:50|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|3
1655812320000|2022-06-21 11:52:00|14753.6|14749.6|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|54
1655812330000|2022-06-21 11:52:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|27
1655812340000|2022-06-21 11:52:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|1
1655812350000|2022-06-21 11:52:30|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|1
1655812360000|2022-06-21 11:52:40|14755.1|14751.1|14750.4|14746.4|14756.7|14752.7|14750.4|14746.4|6
1655812370000|2022-06-21 11:52:50|14747.3|14743.3|14742.6|14738.6|14748.9|14744.9|14742.6|14738.6|8
1655812380000|2022-06-21 11:53:00|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|30
1655812390000|2022-06-21 11:53:10|14741.1|14737.1|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|7
1655812400000|2022-06-21 11:53:20|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|34
1655812410000|2022-06-21 11:53:30|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|40
1655812420000|2022-06-21 11:53:40|14742.6|14738.6|14747.3|14743.3|14747.3|14743.3|14742.6|14738.6|16
1655812430000|2022-06-21 11:53:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|15
1655812440000|2022-06-21 11:54:00|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|6
1655812450000|2022-06-21 11:54:10|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14747.3|14743.3|6
1655812460000|2022-06-21 11:54:20|14752|14748|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|20
1655812470000|2022-06-21 11:54:30|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|12
1655812480000|2022-06-21 11:54:40|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|22
1655812490000|2022-06-21 11:54:50|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|4
1655812500000|2022-06-21 11:55:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|6
1655812510000|2022-06-21 11:55:10|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|12
1655812520000|2022-06-21 11:55:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|27
1655812530000|2022-06-21 11:55:30|||||||||3
1655812540000|2022-06-21 11:55:40|||||||||5
1655812550000|2022-06-21 11:55:50|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|3
1655812560000|2022-06-21 11:56:00|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14755.1|14751.1|1
1655812570000|2022-06-21 11:56:10|14755.1|14751.1|14756.7|14752.7|14759.8|14755.8|14755.1|14751.1|14
1655812580000|2022-06-21 11:56:20|14759.8|14755.8|14764.5|14760.5|14764.5|14760.5|14756.7|14752.7|7
1655812590000|2022-06-21 11:56:30|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|7
1655812610000|2022-06-21 11:56:50|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|2
1655812620000|2022-06-21 11:57:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|3
1655812630000|2022-06-21 11:57:10|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14756.7|14752.7|8
1655812640000|2022-06-21 11:57:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|4
1655812650000|2022-06-21 11:57:30|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|23
1655812660000|2022-06-21 11:57:40|14761.4|14757.4|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|9
1655812670000|2022-06-21 11:57:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|9
1655812680000|2022-06-21 11:58:00|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|1
1655812690000|2022-06-21 11:58:10|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|20
1655812700000|2022-06-21 11:58:20|14762.9|14758.9|14761.4|14757.4|14762.9|14758.9|14761.4|14757.4|33
1655812710000|2022-06-21 11:58:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|1
1655812720000|2022-06-21 11:58:40|||||||||1
1655812730000|2022-06-21 11:58:50|||||||||21
1655812740000|2022-06-21 11:59:00|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|2
1655812750000|2022-06-21 11:59:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|9
1655812760000|2022-06-21 11:59:20|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|2
1655812770000|2022-06-21 11:59:30|14766.1|14762.1|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|6
1655812780000|2022-06-21 11:59:40|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14762.9|14758.9|17
1655812790000|2022-06-21 11:59:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|10
1655812800000|2022-06-21 12:00:00|14767.6|14763.6|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|29
1655812810000|2022-06-21 12:00:10|||||||||11
1655812820000|2022-06-21 12:00:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|8
1655812830000|2022-06-21 12:00:30|||||||||3
1655812850000|2022-06-21 12:00:50|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|1
1655812860000|2022-06-21 12:01:00|14762.9|14758.9|14766.1|14762.1|14769.2|14765.2|14759.8|14755.8|9
1655812870000|2022-06-21 12:01:10|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|4
1655812880000|2022-06-21 12:01:20|14759.8|14755.8|14762.9|14758.9|14764.5|14760.5|14759.8|14755.8|43
1655812890000|2022-06-21 12:01:30|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|60
1655812920000|2022-06-21 12:02:00|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|11
1655812930000|2022-06-21 12:02:10|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|8
1655812940000|2022-06-21 12:02:20|||||||||5
1655812950000|2022-06-21 12:02:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|6
1655812960000|2022-06-21 12:02:40|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|3
1655812970000|2022-06-21 12:02:50|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|104
1655812990000|2022-06-21 12:03:10|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|9
1655813000000|2022-06-21 12:03:20|||||||||14
1655813010000|2022-06-21 12:03:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|9
1655813030000|2022-06-21 12:03:50|14761.4|14757.4|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|6
1655813040000|2022-06-21 12:04:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|0
1655813050000|2022-06-21 12:04:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|14
1655813060000|2022-06-21 12:04:20|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|16
1655813070000|2022-06-21 12:04:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|15
1655813080000|2022-06-21 12:04:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|4
1655813090000|2022-06-21 12:04:50|||||||||2
1655813100000|2022-06-21 12:05:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|16
1655813110000|2022-06-21 12:05:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|24
1655813120000|2022-06-21 12:05:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|11
1655813130000|2022-06-21 12:05:30|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|8
1655813140000|2022-06-21 12:05:40|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|2
1655813150000|2022-06-21 12:05:50|14758.3|14754.3|14758.3|14754.3|14759.8|14755.8|14758.3|14754.3|3
1655813160000|2022-06-21 12:06:00|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|6
1655813170000|2022-06-21 12:06:10|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|74
1655813180000|2022-06-21 12:06:20|||||||||47
1655813190000|2022-06-21 12:06:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|60
1655813200000|2022-06-21 12:06:40|14744.2|14740.2|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|14
1655813210000|2022-06-21 12:06:50|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|20
1655813220000|2022-06-21 12:07:00|14748.9|14744.9|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|46
1655813230000|2022-06-21 12:07:10|||||||||5
1655813240000|2022-06-21 12:07:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|2
1655813250000|2022-06-21 12:07:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|43
1655813260000|2022-06-21 12:07:40|||||||||3
1655813270000|2022-06-21 12:07:50|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|10
1655813280000|2022-06-21 12:08:00|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|9
1655813290000|2022-06-21 12:08:10|14742.6|14738.6|14753.6|14749.6|14753.6|14749.6|14742.6|14738.6|35
1655813300000|2022-06-21 12:08:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|12
1655813310000|2022-06-21 12:08:30|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|8
1655813320000|2022-06-21 12:08:40|||||||||5
1655813330000|2022-06-21 12:08:50|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|16
1655813340000|2022-06-21 12:09:00|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|1
1655813360000|2022-06-21 12:09:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|5
1655813370000|2022-06-21 12:09:30|||||||||3
1655813380000|2022-06-21 12:09:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|16
1655813400000|2022-06-21 12:10:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|36
1655813410000|2022-06-21 12:10:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|19
1655813420000|2022-06-21 12:10:20|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|4
1655813430000|2022-06-21 12:10:30|14748.9|14744.9|14744.2|14740.2|14748.9|14744.9|14744.2|14740.2|19
1655813440000|2022-06-21 12:10:40|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|6
1655813450000|2022-06-21 12:10:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|2
1655813460000|2022-06-21 12:11:00|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|11
1655813480000|2022-06-21 12:11:20|||||||||2
1655813490000|2022-06-21 12:11:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|17
1655813500000|2022-06-21 12:11:40|14758.3|14754.3|14753.6|14749.6|14758.3|14754.3|14753.6|14749.6|10
1655813520000|2022-06-21 12:12:00|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|11
1655813530000|2022-06-21 12:12:10|||||||||7
1655813540000|2022-06-21 12:12:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|98
1655813550000|2022-06-21 12:12:30|14756.7|14752.7|14755.1|14751.1|14756.7|14752.7|14755.1|14751.1|30
1655813560000|2022-06-21 12:12:40|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|10
1655813590000|2022-06-21 12:13:10|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|15
1655813600000|2022-06-21 12:13:20|14752|14748|14756.7|14752.7|14756.7|14752.7|14752|14748|4
1655813610000|2022-06-21 12:13:30|14755.1|14751.1|14750.4|14746.4|14755.1|14751.1|14750.4|14746.4|12
1655813620000|2022-06-21 12:13:40|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|9
1655813630000|2022-06-21 12:13:50|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|14
1655813640000|2022-06-21 12:14:00|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|7
1655813650000|2022-06-21 12:14:10|14752|14748|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|6
1655813660000|2022-06-21 12:14:20|||||||||1
1655813670000|2022-06-21 12:14:30|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|7
1655813680000|2022-06-21 12:14:40|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|7
1655813690000|2022-06-21 12:14:50|14755.1|14751.1|14759.8|14755.8|14759.8|14755.8|14755.1|14751.1|13
1655813700000|2022-06-21 12:15:00|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|5
1655813710000|2022-06-21 12:15:10|||||||||3
1655813720000|2022-06-21 12:15:20|14762.9|14758.9|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|16
1655813730000|2022-06-21 12:15:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655813740000|2022-06-21 12:15:40|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14764.5|14760.5|12
1655813750000|2022-06-21 12:15:50|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655813760000|2022-06-21 12:16:00|||||||||1
1655813770000|2022-06-21 12:16:10|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|14
1655813780000|2022-06-21 12:16:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655813790000|2022-06-21 12:16:30|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|26
1655813800000|2022-06-21 12:16:40|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|12
1655813810000|2022-06-21 12:16:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|28
1655813820000|2022-06-21 12:17:00|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|16
1655813830000|2022-06-21 12:17:10|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|48
1655813840000|2022-06-21 12:17:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|11
1655813850000|2022-06-21 12:17:30|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|16
1655813860000|2022-06-21 12:17:40|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|15
1655813880000|2022-06-21 12:18:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|5
1655813890000|2022-06-21 12:18:10|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|29
1655813900000|2022-06-21 12:18:20|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|18
1655813910000|2022-06-21 12:18:30|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|9
1655813920000|2022-06-21 12:18:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|4
1655813930000|2022-06-21 12:18:50|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|14
1655813950000|2022-06-21 12:19:10|||||||||1
1655813970000|2022-06-21 12:19:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|14
1655813980000|2022-06-21 12:19:40|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|12
1655813990000|2022-06-21 12:19:50|||||||||15
1655814000000|2022-06-21 12:20:00|14772.3|14768.3|14787.9|14783.9|14787.9|14783.9|14772.3|14768.3|67
1655814010000|2022-06-21 12:20:10|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|38
1655814020000|2022-06-21 12:20:20|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|65
1655814030000|2022-06-21 12:20:30|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|52
1655814040000|2022-06-21 12:20:40|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14792.6|14788.6|18
1655814050000|2022-06-21 12:20:50|14794.2|14790.2|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|117
1655814060000|2022-06-21 12:21:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|45
1655814070000|2022-06-21 12:21:10|||||||||44
1655814080000|2022-06-21 12:21:20|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|40
1655814090000|2022-06-21 12:21:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|30
1655814100000|2022-06-21 12:21:40|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|78
1655814110000|2022-06-21 12:21:50|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655814120000|2022-06-21 12:22:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|21
1655814130000|2022-06-21 12:22:10|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|6
1655814140000|2022-06-21 12:22:20|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|6
1655814150000|2022-06-21 12:22:30|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|3
1655814160000|2022-06-21 12:22:40|14787.9|14783.9|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|22
1655814170000|2022-06-21 12:22:50|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|13
1655814180000|2022-06-21 12:23:00|14786.4|14782.4|14789.5|14785.5|14791.1|14787.1|14786.4|14782.4|19
1655814190000|2022-06-21 12:23:10|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|17
1655814200000|2022-06-21 12:23:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|40
1655814210000|2022-06-21 12:23:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|3
1655814220000|2022-06-21 12:23:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|30
1655814230000|2022-06-21 12:23:50|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|4
1655814240000|2022-06-21 12:24:00|14783.3|14779.3|14784.8|14780.8|14786.4|14782.4|14783.3|14779.3|30
1655814250000|2022-06-21 12:24:10|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|53
1655814260000|2022-06-21 12:24:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|8
1655814280000|2022-06-21 12:24:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|53
1655814290000|2022-06-21 12:24:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|14
1655814300000|2022-06-21 12:25:00|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|16
1655814310000|2022-06-21 12:25:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|16
1655814320000|2022-06-21 12:25:20|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|15
1655814330000|2022-06-21 12:25:30|14787.9|14783.9|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|13
1655814340000|2022-06-21 12:25:40|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|28
1655814360000|2022-06-21 12:26:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|13
1655814370000|2022-06-21 12:26:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|19
1655814380000|2022-06-21 12:26:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|4
1655814400000|2022-06-21 12:26:40|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|31
1655814410000|2022-06-21 12:26:50|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|6
1655814420000|2022-06-21 12:27:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|13
1655814430000|2022-06-21 12:27:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|3
1655814440000|2022-06-21 12:27:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|15
1655814450000|2022-06-21 12:27:30|14789.5|14785.5|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|9
1655814460000|2022-06-21 12:27:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|11
1655814480000|2022-06-21 12:28:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|11
1655814490000|2022-06-21 12:28:10|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|9
1655814520000|2022-06-21 12:28:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|54
1655814530000|2022-06-21 12:28:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|65
1655814540000|2022-06-21 12:29:00|14806.7|14802.7|14795.8|14791.8|14806.7|14802.7|14795.8|14791.8|41
1655814550000|2022-06-21 12:29:10|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|35
1655814560000|2022-06-21 12:29:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|12
1655814570000|2022-06-21 12:29:30|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14783.3|14779.3|37
1655814580000|2022-06-21 12:29:40|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|10
1655814590000|2022-06-21 12:29:50|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|3
1655814600000|2022-06-21 12:30:00|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|16
1655814610000|2022-06-21 12:30:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|49
1655814620000|2022-06-21 12:30:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|24
1655814630000|2022-06-21 12:30:30|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|29
1655814640000|2022-06-21 12:30:40|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|14
1655814650000|2022-06-21 12:30:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|4
1655814660000|2022-06-21 12:31:00|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14792.6|14788.6|6
1655814670000|2022-06-21 12:31:10|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|9
1655814680000|2022-06-21 12:31:20|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|30
1655814690000|2022-06-21 12:31:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|19
1655814700000|2022-06-21 12:31:40|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|13
1655814710000|2022-06-21 12:31:50|14806.7|14802.7|14811.4|14807.4|14812.9|14808.9|14806.7|14802.7|37
1655814720000|2022-06-21 12:32:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|35
1655814730000|2022-06-21 12:32:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|13
1655814740000|2022-06-21 12:32:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|4
1655814750000|2022-06-21 12:32:30|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|2
1655814760000|2022-06-21 12:32:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655814780000|2022-06-21 12:33:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|32
1655814790000|2022-06-21 12:33:10|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|22
1655814800000|2022-06-21 12:33:20|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|21
1655814810000|2022-06-21 12:33:30|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|16
1655814820000|2022-06-21 12:33:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|21
1655814830000|2022-06-21 12:33:50|14823.9|14819.9|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|71
1655814840000|2022-06-21 12:34:00|14816.1|14812.1|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|40
1655814850000|2022-06-21 12:34:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|76
1655814860000|2022-06-21 12:34:20|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|47
1655814870000|2022-06-21 12:34:30|14820.8|14816.8|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|50
1655814880000|2022-06-21 12:34:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|85
1655814890000|2022-06-21 12:34:50|14820.8|14816.8|14825.4|14821.4|14827|14823|14820.8|14816.8|28
1655814900000|2022-06-21 12:35:00|14822.3|14818.3|14827|14823|14827|14823|14820.8|14816.8|60
1655814910000|2022-06-21 12:35:10|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|60
1655814920000|2022-06-21 12:35:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|41
1655814930000|2022-06-21 12:35:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|11
1655814940000|2022-06-21 12:35:40|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|22
1655814950000|2022-06-21 12:35:50|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|17
1655814960000|2022-06-21 12:36:00|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|11
1655814970000|2022-06-21 12:36:10|14823.9|14819.9|14827|14823|14828.6|14824.6|14823.9|14819.9|59
1655814980000|2022-06-21 12:36:20|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14823.9|14819.9|16
1655814990000|2022-06-21 12:36:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14823.9|14819.9|15
1655815000000|2022-06-21 12:36:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|30
1655815010000|2022-06-21 12:36:50|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14828.6|14824.6|52
1655815020000|2022-06-21 12:37:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|78
1655815030000|2022-06-21 12:37:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|12
1655815040000|2022-06-21 12:37:20|14831.7|14827.7|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|37
1655815050000|2022-06-21 12:37:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|42
1655815060000|2022-06-21 12:37:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|64
1655815070000|2022-06-21 12:37:50|||||||||2
1655815080000|2022-06-21 12:38:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|28
1655815090000|2022-06-21 12:38:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|17
1655815100000|2022-06-21 12:38:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|18
1655815110000|2022-06-21 12:38:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|9
1655815130000|2022-06-21 12:38:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1655815150000|2022-06-21 12:39:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|46
1655815170000|2022-06-21 12:39:30|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|34
1655815180000|2022-06-21 12:39:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|16
1655815190000|2022-06-21 12:39:50|14808.3|14804.3|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|13
1655815200000|2022-06-21 12:40:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|5
1655815210000|2022-06-21 12:40:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|57
1655815220000|2022-06-21 12:40:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|2
1655815230000|2022-06-21 12:40:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|66
1655815240000|2022-06-21 12:40:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|8
1655815250000|2022-06-21 12:40:50|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|59
1655815260000|2022-06-21 12:41:00|||||||||17
1655815270000|2022-06-21 12:41:10|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|14
1655815280000|2022-06-21 12:41:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655815290000|2022-06-21 12:41:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|7
1655815310000|2022-06-21 12:41:50|||||||||2
1655815320000|2022-06-21 12:42:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|22
1655815330000|2022-06-21 12:42:10|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|12
1655815340000|2022-06-21 12:42:20|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|4
1655815350000|2022-06-21 12:42:30|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|46
1655815360000|2022-06-21 12:42:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|5
1655815370000|2022-06-21 12:42:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|9
1655815380000|2022-06-21 12:43:00|14791.1|14787.1|14781.7|14777.7|14791.1|14787.1|14781.7|14777.7|62
1655815390000|2022-06-21 12:43:10|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|9
1655815400000|2022-06-21 12:43:20|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|27
1655815410000|2022-06-21 12:43:30|14786.4|14782.4|14778.6|14774.6|14786.4|14782.4|14778.6|14774.6|17
1655815420000|2022-06-21 12:43:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|16
1655815430000|2022-06-21 12:43:50|14777|14773|14775.4|14771.4|14778.6|14774.6|14773.9|14769.9|17
1655815440000|2022-06-21 12:44:00|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|51
1655815450000|2022-06-21 12:44:10|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|19
1655815460000|2022-06-21 12:44:20|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|6
1655815470000|2022-06-21 12:44:30|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|1
1655815480000|2022-06-21 12:44:40|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|16
1655815490000|2022-06-21 12:44:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|15
1655815510000|2022-06-21 12:45:10|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|22
1655815520000|2022-06-21 12:45:20|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14770.8|14766.8|51
1655815530000|2022-06-21 12:45:30|||||||||12
1655815540000|2022-06-21 12:45:40|14772.3|14768.3|14769.2|14765.2|14775.4|14771.4|14766.1|14762.1|65
1655815550000|2022-06-21 12:45:50|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|12
1655815560000|2022-06-21 12:46:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|46
1655815570000|2022-06-21 12:46:10|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14769.2|14765.2|22
1655815580000|2022-06-21 12:46:20|14770.8|14766.8|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|21
1655815590000|2022-06-21 12:46:30|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|64
1655815600000|2022-06-21 12:46:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|34
1655815610000|2022-06-21 12:46:50|14759.8|14755.8|14761.4|14757.4|14762.9|14758.9|14759.8|14755.8|35
1655815620000|2022-06-21 12:47:00|14762.9|14758.9|14759.8|14755.8|14764.5|14760.5|14759.8|14755.8|18
1655815630000|2022-06-21 12:47:10|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|20
1655815640000|2022-06-21 12:47:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|10
1655815650000|2022-06-21 12:47:30|14750.4|14746.4|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|39
1655815660000|2022-06-21 12:47:40|14747.3|14743.3|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|28
1655815670000|2022-06-21 12:47:50|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|21
1655815680000|2022-06-21 12:48:00|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|16
1655815690000|2022-06-21 12:48:10|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|18
1655815700000|2022-06-21 12:48:20|14762.9|14758.9|14758.3|14754.3|14762.9|14758.9|14755.1|14751.1|10
1655815710000|2022-06-21 12:48:30|14756.7|14752.7|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|1
1655815720000|2022-06-21 12:48:40|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14753.6|14749.6|15
1655815730000|2022-06-21 12:48:50|||||||||4
1655815740000|2022-06-21 12:49:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|9
1655815750000|2022-06-21 12:49:10|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|33
1655815760000|2022-06-21 12:49:20|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|5
1655815770000|2022-06-21 12:49:30|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|51
1655815780000|2022-06-21 12:49:40|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14737.9|14733.9|62
1655815790000|2022-06-21 12:49:50|14744.2|14740.2|14742.6|14738.6|14744.2|14740.2|14742.6|14738.6|7
1655815800000|2022-06-21 12:50:00|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|40
1655815810000|2022-06-21 12:50:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|26
1655815820000|2022-06-21 12:50:20|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|15
1655815830000|2022-06-21 12:50:30|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|59
1655815840000|2022-06-21 12:50:40|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14734.8|14730.8|37
1655815850000|2022-06-21 12:50:50|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|11
1655815860000|2022-06-21 12:51:00|14734.8|14730.8|14739.5|14735.5|14739.5|14735.5|14734.8|14730.8|22
1655815870000|2022-06-21 12:51:10|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|8
1655815880000|2022-06-21 12:51:20|14739.5|14735.5|14736.4|14732.4|14742.6|14738.6|14734.8|14730.8|46
1655815890000|2022-06-21 12:51:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|3
1655815900000|2022-06-21 12:51:40|14736.4|14732.4|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|54
1655815910000|2022-06-21 12:51:50|14728.6|14724.6|14725.4|14721.4|14731.7|14727.7|14722.3|14718.3|92
1655815920000|2022-06-21 12:52:00|14727|14723|14722.3|14718.3|14727|14723|14722.3|14718.3|62
1655815930000|2022-06-21 12:52:10|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|58
1655815940000|2022-06-21 12:52:20|14719.2|14715.2|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|29
1655815950000|2022-06-21 12:52:30|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14717.6|14713.6|49
1655815960000|2022-06-21 12:52:40|14720.8|14716.8|14722.3|14718.3|14725.4|14721.4|14720.8|14716.8|159
1655815970000|2022-06-21 12:52:50|14719.2|14715.2|14728.6|14724.6|14728.6|14724.6|14719.2|14715.2|43
1655815980000|2022-06-21 12:53:00|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|7
1655815990000|2022-06-21 12:53:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|34
1655816000000|2022-06-21 12:53:20|14719.2|14715.2|14717.6|14713.6|14719.2|14715.2|14716.1|14712.1|19
1655816010000|2022-06-21 12:53:30|14719.2|14715.2|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|55
1655816020000|2022-06-21 12:53:40|14727|14723|14723.9|14719.9|14730.1|14726.1|14722.3|14718.3|32
1655816030000|2022-06-21 12:53:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|27
1655816040000|2022-06-21 12:54:00|14722.3|14718.3|14723.9|14719.9|14725.4|14721.4|14722.3|14718.3|5
1655816050000|2022-06-21 12:54:10|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|20
1655816060000|2022-06-21 12:54:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14722.3|14718.3|54
1655816070000|2022-06-21 12:54:30|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|3
1655816080000|2022-06-21 12:54:40|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|5
1655816090000|2022-06-21 12:54:50|14727|14723|14723.9|14719.9|14727|14723|14723.9|14719.9|3
1655816100000|2022-06-21 12:55:00|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|27
1655816110000|2022-06-21 12:55:10|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|23
1655816120000|2022-06-21 12:55:20|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|18
1655816130000|2022-06-21 12:55:30|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|15
1655816140000|2022-06-21 12:55:40|14716.1|14712.1|14717.6|14713.6|14719.2|14715.2|14716.1|14712.1|15
1655816150000|2022-06-21 12:55:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|25
1655816160000|2022-06-21 12:56:00|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|21
1655816170000|2022-06-21 12:56:10|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14717.6|14713.6|32
1655816190000|2022-06-21 12:56:30|14719.2|14715.2|14719.2|14715.2|14720.8|14716.8|14719.2|14715.2|17
1655816200000|2022-06-21 12:56:40|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|39
1655816210000|2022-06-21 12:56:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|27
1655816220000|2022-06-21 12:57:00|14723.9|14719.9|14719.2|14715.2|14725.4|14721.4|14719.2|14715.2|34
1655816230000|2022-06-21 12:57:10|||||||||5
1655816240000|2022-06-21 12:57:20|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|17
1655816250000|2022-06-21 12:57:30|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|72
1655816260000|2022-06-21 12:57:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|14
1655816270000|2022-06-21 12:57:50|14717.6|14713.6|14700.4|14696.4|14717.6|14713.6|14700.4|14696.4|74
1655816280000|2022-06-21 12:58:00|14702|14698|14702|14698|14702|14698|14702|14698|96
1655816290000|2022-06-21 12:58:10|14700.4|14696.4|14703.6|14699.6|14705.1|14701.1|14697.3|14693.3|89
1655816300000|2022-06-21 12:58:20|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|25
1655816310000|2022-06-21 12:58:30|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|93
1655816320000|2022-06-21 12:58:40|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|39
1655816330000|2022-06-21 12:58:50|14702|14698|14705.1|14701.1|14706.7|14702.7|14702|14698|27
1655816340000|2022-06-21 12:59:00|14706.7|14702.7|14712.9|14708.9|14714.5|14710.5|14706.7|14702.7|35
1655816350000|2022-06-21 12:59:10|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|40
1655816360000|2022-06-21 12:59:20|14719.2|14715.2|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|76
1655816370000|2022-06-21 12:59:30|14709.8|14705.8|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|23
1655816380000|2022-06-21 12:59:40|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|48
1655816390000|2022-06-21 12:59:50|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|9
1655816400000|2022-06-21 13:00:00|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|78
1655816410000|2022-06-21 13:00:10|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|15
1655816420000|2022-06-21 13:00:20|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|47
1655816430000|2022-06-21 13:00:30|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|45
1655816440000|2022-06-21 13:00:40|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|26
1655816450000|2022-06-21 13:00:50|14719.2|14715.2|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|99
1655816460000|2022-06-21 13:01:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|36
1655816470000|2022-06-21 13:01:10|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|8
1655816480000|2022-06-21 13:01:20|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|5
1655816490000|2022-06-21 13:01:30|14712.9|14708.9|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|37
1655816500000|2022-06-21 13:01:40|14716.1|14712.1|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|30
1655816510000|2022-06-21 13:01:50|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|32
1655816520000|2022-06-21 13:02:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|86
1655816530000|2022-06-21 13:02:10|14722.3|14718.3|14728.6|14724.6|14728.6|14724.6|14722.3|14718.3|40
1655816540000|2022-06-21 13:02:20|14725.4|14721.4|14728.6|14724.6|14731.7|14727.7|14725.4|14721.4|99
1655816550000|2022-06-21 13:02:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|77
1655816560000|2022-06-21 13:02:40|||||||||9
1655816570000|2022-06-21 13:02:50|||||||||29
1655816580000|2022-06-21 13:03:00|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|64
1655816590000|2022-06-21 13:03:10|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|14
1655816600000|2022-06-21 13:03:20|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|65
1655816610000|2022-06-21 13:03:30|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|27
1655816620000|2022-06-21 13:03:40|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|49
1655816630000|2022-06-21 13:03:50|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|22
1655816640000|2022-06-21 13:04:00|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|37
1655816650000|2022-06-21 13:04:10|||||||||17
1655816660000|2022-06-21 13:04:20|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|57
1655816680000|2022-06-21 13:04:40|||||||||31
1655816690000|2022-06-21 13:04:50|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|44
1655816700000|2022-06-21 13:05:00|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|99
1655816710000|2022-06-21 13:05:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|49
1655816720000|2022-06-21 13:05:20|14733.3|14729.3|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|25
1655816730000|2022-06-21 13:05:30|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|24
1655816740000|2022-06-21 13:05:40|14739.5|14735.5|14744.2|14740.2|14744.2|14740.2|14739.5|14735.5|42
1655816750000|2022-06-21 13:05:50|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|56
1655816760000|2022-06-21 13:06:00|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|49
1655816770000|2022-06-21 13:06:10|14737.9|14733.9|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|40
1655816780000|2022-06-21 13:06:20|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|12
1655816790000|2022-06-21 13:06:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|39
1655816810000|2022-06-21 13:06:50|||||||||7
1655816840000|2022-06-21 13:07:20|||||||||20
1655816850000|2022-06-21 13:07:30|14734.8|14730.8|14737.9|14733.9|14741.1|14737.1|14734.8|14730.8|43
1655816860000|2022-06-21 13:07:40|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|7
1655816870000|2022-06-21 13:07:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|30
1655816890000|2022-06-21 13:08:10|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|15
1655816900000|2022-06-21 13:08:20|||||||||7
1655816910000|2022-06-21 13:08:30|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|16
1655816920000|2022-06-21 13:08:40|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14734.8|14730.8|17
1655816930000|2022-06-21 13:08:50|14734.8|14730.8|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|4
1655816940000|2022-06-21 13:09:00|14736.4|14732.4|14741.1|14737.1|14744.2|14740.2|14736.4|14732.4|43
1655816950000|2022-06-21 13:09:10|14744.2|14740.2|14737.9|14733.9|14744.2|14740.2|14737.9|14733.9|31
1655816960000|2022-06-21 13:09:20|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|37
1655816970000|2022-06-21 13:09:30|||||||||90
1655816980000|2022-06-21 13:09:40|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|46
1655816990000|2022-06-21 13:09:50|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14739.5|14735.5|46
1655817000000|2022-06-21 13:10:00|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14733.3|14729.3|101
1655817010000|2022-06-21 13:10:10|14736.4|14732.4|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|48
1655817020000|2022-06-21 13:10:20|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14733.3|14729.3|35
1655817030000|2022-06-21 13:10:30|14741.1|14737.1|14742.6|14738.6|14742.6|14738.6|14741.1|14737.1|53
1655817040000|2022-06-21 13:10:40|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|33
1655817050000|2022-06-21 13:10:50|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|11
1655817060000|2022-06-21 13:11:00|14742.6|14738.6|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|4
1655817070000|2022-06-21 13:11:10|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|78
1655817080000|2022-06-21 13:11:20|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|12
1655817090000|2022-06-21 13:11:30|14744.2|14740.2|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|25
1655817100000|2022-06-21 13:11:40|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|7
1655817110000|2022-06-21 13:11:50|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14745.8|14741.8|21
1655817130000|2022-06-21 13:12:10|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|9
1655817140000|2022-06-21 13:12:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|56
1655817150000|2022-06-21 13:12:30|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|21
1655817160000|2022-06-21 13:12:40|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|14
1655817170000|2022-06-21 13:12:50|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14742.6|14738.6|89
1655817180000|2022-06-21 13:13:00|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|92
1655817190000|2022-06-21 13:13:10|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|11
1655817200000|2022-06-21 13:13:20|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|34
1655817210000|2022-06-21 13:13:30|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|71
1655817230000|2022-06-21 13:13:50|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|45
1655817240000|2022-06-21 13:14:00|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|44
1655817250000|2022-06-21 13:14:10|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14752|14748|11
1655817260000|2022-06-21 13:14:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|27
1655817270000|2022-06-21 13:14:30|14755.1|14751.1|14752|14748|14756.7|14752.7|14750.4|14746.4|20
1655817280000|2022-06-21 13:14:40|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|6
1655817290000|2022-06-21 13:14:50|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|15
1655817300000|2022-06-21 13:15:00|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14762.9|14758.9|11
1655817310000|2022-06-21 13:15:10|14762.9|14758.9|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|30
1655817320000|2022-06-21 13:15:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|88
1655817330000|2022-06-21 13:15:30|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|19
1655817340000|2022-06-21 13:15:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|3
1655817360000|2022-06-21 13:16:00|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|62
1655817370000|2022-06-21 13:16:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|25
1655817380000|2022-06-21 13:16:20|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|8
1655817390000|2022-06-21 13:16:30|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|11
1655817400000|2022-06-21 13:16:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|19
1655817410000|2022-06-21 13:16:50|14769.2|14765.2|14770.8|14766.8|14772.3|14768.3|14769.2|14765.2|76
1655817420000|2022-06-21 13:17:00|14769.2|14765.2|14766.1|14762.1|14770.8|14766.8|14766.1|14762.1|64
1655817430000|2022-06-21 13:17:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|13
1655817440000|2022-06-21 13:17:20|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|28
1655817450000|2022-06-21 13:17:30|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|14
1655817460000|2022-06-21 13:17:40|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|80
1655817470000|2022-06-21 13:17:50|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|12
1655817480000|2022-06-21 13:18:00|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|43
1655817490000|2022-06-21 13:18:10|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|23
1655817500000|2022-06-21 13:18:20|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|6
1655817510000|2022-06-21 13:18:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14
1655817520000|2022-06-21 13:18:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|48
1655817530000|2022-06-21 13:18:50|||||||||30
1655817550000|2022-06-21 13:19:10|||||||||3
1655817560000|2022-06-21 13:19:20|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|54
1655817570000|2022-06-21 13:19:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|82
1655817580000|2022-06-21 13:19:40|14761.4|14757.4|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|14
1655817590000|2022-06-21 13:19:50|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14750.4|14746.4|117
1655817600000|2022-06-21 13:20:00|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|175
1655817610000|2022-06-21 13:20:10|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|3
1655817620000|2022-06-21 13:20:20|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|15
1655817630000|2022-06-21 13:20:30|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|41
1655817640000|2022-06-21 13:20:40|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|14742.6|14738.6|2
1655817650000|2022-06-21 13:20:50|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|0
1655817660000|2022-06-21 13:21:00|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|20
1655817670000|2022-06-21 13:21:10|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|8
1655817690000|2022-06-21 13:21:30|||||||||5
1655817700000|2022-06-21 13:21:40|||||||||37
1655817730000|2022-06-21 13:22:10|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|45
1655817740000|2022-06-21 13:22:20|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|43
1655817750000|2022-06-21 13:22:30|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|54
1655817770000|2022-06-21 13:22:50|||||||||2
1655817780000|2022-06-21 13:23:00|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14722.3|14718.3|12
1655817790000|2022-06-21 13:23:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|11
1655817800000|2022-06-21 13:23:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|40
1655817810000|2022-06-21 13:23:30|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14
1655817820000|2022-06-21 13:23:40|||||||||26
1655817830000|2022-06-21 13:23:50|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|98
1655817840000|2022-06-21 13:24:00|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|30
1655817850000|2022-06-21 13:24:10|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|60
1655817860000|2022-06-21 13:24:20|||||||||12
1655817870000|2022-06-21 13:24:30|14728.6|14724.6|14730.1|14726.1|14731.7|14727.7|14728.6|14724.6|25
1655817880000|2022-06-21 13:24:40|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|7
1655817890000|2022-06-21 13:24:50|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|10
1655817900000|2022-06-21 13:25:00|14731.7|14727.7|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|3
1655817910000|2022-06-21 13:25:10|14734.8|14730.8|14733.3|14729.3|14734.8|14730.8|14731.7|14727.7|7
1655817920000|2022-06-21 13:25:20|14734.8|14730.8|14730.1|14726.1|14734.8|14730.8|14728.6|14724.6|10
1655817930000|2022-06-21 13:25:30|14728.6|14724.6|14733.3|14729.3|14733.3|14729.3|14728.6|14724.6|14
1655817940000|2022-06-21 13:25:40|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|1
1655817950000|2022-06-21 13:25:50|14731.7|14727.7|14733.3|14729.3|14733.3|14729.3|14731.7|14727.7|5
1655817960000|2022-06-21 13:26:00|14734.8|14730.8|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|11
1655817970000|2022-06-21 13:26:10|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|21
1655817980000|2022-06-21 13:26:20|||||||||6
1655817990000|2022-06-21 13:26:30|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|5
1655818000000|2022-06-21 13:26:40|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|1
1655818010000|2022-06-21 13:26:50|14727|14723|14727|14723|14727|14723|14725.4|14721.4|6
1655818020000|2022-06-21 13:27:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|17
1655818030000|2022-06-21 13:27:10|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|6
1655818040000|2022-06-21 13:27:20|||||||||4
1655818050000|2022-06-21 13:27:30|||||||||1
1655818060000|2022-06-21 13:27:40|14728.6|14724.6|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|7
1655818070000|2022-06-21 13:27:50|14731.7|14727.7|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|6
1655818080000|2022-06-21 13:28:00|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|48
1655818090000|2022-06-21 13:28:10|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|18
1655818100000|2022-06-21 13:28:20|14728.6|14724.6|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|0
1655818110000|2022-06-21 13:28:30|14725.4|14721.4|14727|14723|14728.6|14724.6|14725.4|14721.4|26
1655818120000|2022-06-21 13:28:40|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|8
1655818130000|2022-06-21 13:28:50|14722.3|14718.3|14725.4|14721.4|14727|14723|14722.3|14718.3|20
1655818140000|2022-06-21 13:29:00|||||||||3
1655818150000|2022-06-21 13:29:10|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|40
1655818170000|2022-06-21 13:29:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|3
1655818180000|2022-06-21 13:29:40|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|17
1655818190000|2022-06-21 13:29:50|||||||||10
1655818200000|2022-06-21 13:30:00|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|76
1655818210000|2022-06-21 13:30:10|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|52
1655818220000|2022-06-21 13:30:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|32
1655818230000|2022-06-21 13:30:30|14719.2|14715.2|14725.4|14721.4|14728.6|14724.6|14719.2|14715.2|63
1655818240000|2022-06-21 13:30:40|14723.9|14719.9|14720.8|14716.8|14725.4|14721.4|14719.2|14715.2|84
1655818250000|2022-06-21 13:30:50|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|19
1655818260000|2022-06-21 13:31:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|75
1655818270000|2022-06-21 13:31:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|102
1655818280000|2022-06-21 13:31:20|14723.9|14719.9|14725.4|14721.4|14728.6|14724.6|14722.3|14718.3|80
1655818290000|2022-06-21 13:31:30|14728.6|14724.6|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|56
1655818300000|2022-06-21 13:31:40|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|29
1655818310000|2022-06-21 13:31:50|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|45
1655818320000|2022-06-21 13:32:00|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|46
1655818330000|2022-06-21 13:32:10|14734.8|14730.8|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|57
1655818340000|2022-06-21 13:32:20|||||||||1
1655818350000|2022-06-21 13:32:30|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|15
1655818360000|2022-06-21 13:32:40|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|13
1655818370000|2022-06-21 13:32:50|14737.9|14733.9|14734.8|14730.8|14741.1|14737.1|14734.8|14730.8|24
1655818380000|2022-06-21 13:33:00|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14731.7|14727.7|46
1655818390000|2022-06-21 13:33:10|14736.4|14732.4|14727|14723|14736.4|14732.4|14725.4|14721.4|63
1655818400000|2022-06-21 13:33:20|14725.4|14721.4|14722.3|14718.3|14727|14723|14722.3|14718.3|9
1655818410000|2022-06-21 13:33:30|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|22
1655818420000|2022-06-21 13:33:40|||||||||3
1655818430000|2022-06-21 13:33:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|74
1655818440000|2022-06-21 13:34:00|14720.8|14716.8|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|28
1655818450000|2022-06-21 13:34:10|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|24
1655818460000|2022-06-21 13:34:20|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|15
1655818470000|2022-06-21 13:34:30|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|15
1655818480000|2022-06-21 13:34:40|14722.3|14718.3|14716.1|14712.1|14722.3|14718.3|14716.1|14712.1|101
1655818490000|2022-06-21 13:34:50|14717.6|14713.6|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|28
1655818500000|2022-06-21 13:35:00|14716.1|14712.1|14712.9|14708.9|14722.3|14718.3|14709.8|14705.8|70
1655818510000|2022-06-21 13:35:10|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|22
1655818520000|2022-06-21 13:35:20|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|20
1655818530000|2022-06-21 13:35:30|||||||||10
1655818540000|2022-06-21 13:35:40|14711.4|14707.4|14719.2|14715.2|14719.2|14715.2|14709.8|14705.8|45
1655818550000|2022-06-21 13:35:50|14716.1|14712.1|14714.5|14710.5|14719.2|14715.2|14712.9|14708.9|33
1655818560000|2022-06-21 13:36:00|14716.1|14712.1|14725.4|14721.4|14728.6|14724.6|14716.1|14712.1|12
1655818570000|2022-06-21 13:36:10|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|23
1655818580000|2022-06-21 13:36:20|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|23
1655818590000|2022-06-21 13:36:30|14730.1|14726.1|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|5
1655818600000|2022-06-21 13:36:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|24
1655818610000|2022-06-21 13:36:50|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|29
1655818620000|2022-06-21 13:37:00|14742.6|14738.6|14731.7|14727.7|14742.6|14738.6|14731.7|14727.7|33
1655818630000|2022-06-21 13:37:10|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|55
1655818640000|2022-06-21 13:37:20|14737.9|14733.9|14744.2|14740.2|14744.2|14740.2|14736.4|14732.4|38
1655818650000|2022-06-21 13:37:30|14741.1|14737.1|14741.1|14737.1|14742.6|14738.6|14737.9|14733.9|27
1655818660000|2022-06-21 13:37:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|15
1655818670000|2022-06-21 13:37:50|14736.4|14732.4|14737.9|14733.9|14739.5|14735.5|14734.8|14730.8|16
1655818680000|2022-06-21 13:38:00|14736.4|14732.4|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|8
1655818690000|2022-06-21 13:38:10|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|46
1655818700000|2022-06-21 13:38:20|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|16
1655818710000|2022-06-21 13:38:30|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|6
1655818720000|2022-06-21 13:38:40|14734.8|14730.8|14741.1|14737.1|14744.2|14740.2|14734.8|14730.8|89
1655818730000|2022-06-21 13:38:50|14742.6|14738.6|14737.9|14733.9|14742.6|14738.6|14736.4|14732.4|24
1655818740000|2022-06-21 13:39:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|4
1655818750000|2022-06-21 13:39:10|14741.1|14737.1|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|13
1655818760000|2022-06-21 13:39:20|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|66
1655818770000|2022-06-21 13:39:30|14741.1|14737.1|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|14
1655818780000|2022-06-21 13:39:40|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|41
1655818790000|2022-06-21 13:39:50|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14744.2|14740.2|7
1655818800000|2022-06-21 13:40:00|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|14
1655818810000|2022-06-21 13:40:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14
1655818820000|2022-06-21 13:40:20|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|21
1655818830000|2022-06-21 13:40:30|||||||||6
1655818840000|2022-06-21 13:40:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|9
1655818860000|2022-06-21 13:41:00|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|74
1655818870000|2022-06-21 13:41:10|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|43
1655818880000|2022-06-21 13:41:20|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|53
1655818890000|2022-06-21 13:41:30|||||||||15
1655818900000|2022-06-21 13:41:40|||||||||11
1655818910000|2022-06-21 13:41:50|14752|14748|14747.3|14743.3|14752|14748|14747.3|14743.3|71
1655818920000|2022-06-21 13:42:00|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|24
1655818930000|2022-06-21 13:42:10|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|20
1655818940000|2022-06-21 13:42:20|14745.8|14741.8|14753.6|14749.6|14753.6|14749.6|14744.2|14740.2|27
1655818950000|2022-06-21 13:42:30|14750.4|14746.4|14747.3|14743.3|14753.6|14749.6|14747.3|14743.3|33
1655818960000|2022-06-21 13:42:40|14750.4|14746.4|14759.8|14755.8|14759.8|14755.8|14750.4|14746.4|25
1655818970000|2022-06-21 13:42:50|||||||||6
1655818980000|2022-06-21 13:43:00|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|18
1655818990000|2022-06-21 13:43:10|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|17
1655819000000|2022-06-21 13:43:20|14759.8|14755.8|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|18
1655819010000|2022-06-21 13:43:30|14764.5|14760.5|14766.1|14762.1|14769.2|14765.2|14764.5|14760.5|37
1655819020000|2022-06-21 13:43:40|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|16
1655819030000|2022-06-21 13:43:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|19
1655819040000|2022-06-21 13:44:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|10
1655819050000|2022-06-21 13:44:10|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|15
1655819060000|2022-06-21 13:44:20|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14759.8|14755.8|22
1655819070000|2022-06-21 13:44:30|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|11
1655819080000|2022-06-21 13:44:40|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|9
1655819090000|2022-06-21 13:44:50|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|43
1655819100000|2022-06-21 13:45:00|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|57
1655819110000|2022-06-21 13:45:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14764.5|14760.5|28
1655819120000|2022-06-21 13:45:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|16
1655819130000|2022-06-21 13:45:30|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|9
1655819140000|2022-06-21 13:45:40|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|78
1655819150000|2022-06-21 13:45:50|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|25
1655819160000|2022-06-21 13:46:00|||||||||30
1655819170000|2022-06-21 13:46:10|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|75
1655819180000|2022-06-21 13:46:20|14786.4|14782.4|14794.2|14790.2|14797.3|14793.3|14786.4|14782.4|42
1655819190000|2022-06-21 13:46:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|20
1655819200000|2022-06-21 13:46:40|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14784.8|14780.8|62
1655819210000|2022-06-21 13:46:50|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|60
1655819220000|2022-06-21 13:47:00|||||||||14
1655819230000|2022-06-21 13:47:10|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|12
1655819240000|2022-06-21 13:47:20|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|40
1655819260000|2022-06-21 13:47:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|22
1655819270000|2022-06-21 13:47:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|47
1655819280000|2022-06-21 13:48:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|12
1655819290000|2022-06-21 13:48:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|19
1655819300000|2022-06-21 13:48:20|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|28
1655819310000|2022-06-21 13:48:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|10
1655819320000|2022-06-21 13:48:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|37
1655819330000|2022-06-21 13:48:50|14789.5|14785.5|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|23
1655819340000|2022-06-21 13:49:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|23
1655819350000|2022-06-21 13:49:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|19
1655819360000|2022-06-21 13:49:20|14792.6|14788.6|14787.9|14783.9|14794.2|14790.2|14787.9|14783.9|10
1655819370000|2022-06-21 13:49:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|23
1655819380000|2022-06-21 13:49:40|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|40
1655819390000|2022-06-21 13:49:50|14786.4|14782.4|14784.8|14780.8|14789.5|14785.5|14784.8|14780.8|79
1655819400000|2022-06-21 13:50:00|14783.3|14779.3|14784.8|14780.8|14786.4|14782.4|14778.6|14774.6|82
1655819410000|2022-06-21 13:50:10|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|2
1655819420000|2022-06-21 13:50:20|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|9
1655819430000|2022-06-21 13:50:30|14787.9|14783.9|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|27
1655819440000|2022-06-21 13:50:40|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|34
1655819450000|2022-06-21 13:50:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|80
1655819460000|2022-06-21 13:51:00|||||||||22
1655819470000|2022-06-21 13:51:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|47
1655819480000|2022-06-21 13:51:20|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|12
1655819490000|2022-06-21 13:51:30|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|6
1655819500000|2022-06-21 13:51:40|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|2
1655819510000|2022-06-21 13:51:50|||||||||7
1655819520000|2022-06-21 13:52:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|30
1655819530000|2022-06-21 13:52:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|26
1655819540000|2022-06-21 13:52:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|38
1655819550000|2022-06-21 13:52:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|30
1655819560000|2022-06-21 13:52:40|14811.4|14807.4|14814.5|14810.5|14816.1|14812.1|14809.8|14805.8|50
1655819570000|2022-06-21 13:52:50|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|27
1655819580000|2022-06-21 13:53:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|82
1655819590000|2022-06-21 13:53:10|14825.4|14821.4|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|24
1655819600000|2022-06-21 13:53:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|12
1655819610000|2022-06-21 13:53:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|13
1655819620000|2022-06-21 13:53:40|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|27
1655819630000|2022-06-21 13:53:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|32
1655819640000|2022-06-21 13:54:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|18
1655819650000|2022-06-21 13:54:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|22
1655819660000|2022-06-21 13:54:20|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|8
1655819670000|2022-06-21 13:54:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|5
1655819680000|2022-06-21 13:54:40|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|9
1655819690000|2022-06-21 13:54:50|14820.8|14816.8|14812.9|14808.9|14820.8|14816.8|14812.9|14808.9|28
1655819700000|2022-06-21 13:55:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|34
1655819710000|2022-06-21 13:55:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|19
1655819720000|2022-06-21 13:55:20|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14805.1|14801.1|59
1655819730000|2022-06-21 13:55:30|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|49
1655819740000|2022-06-21 13:55:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|13
1655819750000|2022-06-21 13:55:50|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|43
1655819760000|2022-06-21 13:56:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|13
1655819770000|2022-06-21 13:56:10|14803.6|14799.6|14797.3|14793.3|14803.6|14799.6|14794.2|14790.2|28
1655819780000|2022-06-21 13:56:20|14798.9|14794.9|14800.4|14796.4|14803.6|14799.6|14798.9|14794.9|17
1655819790000|2022-06-21 13:56:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|5
1655819800000|2022-06-21 13:56:40|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|36
1655819810000|2022-06-21 13:56:50|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|26
1655819820000|2022-06-21 13:57:00|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|20
1655819830000|2022-06-21 13:57:10|||||||||15
1655819840000|2022-06-21 13:57:20|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|30
1655819850000|2022-06-21 13:57:30|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14789.5|14785.5|103
1655819860000|2022-06-21 13:57:40|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|26
1655819870000|2022-06-21 13:57:50|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|20
1655819880000|2022-06-21 13:58:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|15
1655819890000|2022-06-21 13:58:10|14792.6|14788.6|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|27
1655819900000|2022-06-21 13:58:20|14791.1|14787.1|14791.1|14787.1|14795.8|14791.8|14791.1|14787.1|12
1655819910000|2022-06-21 13:58:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|7
1655819920000|2022-06-21 13:58:40|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|8
1655819930000|2022-06-21 13:58:50|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|5
1655819940000|2022-06-21 13:59:00|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|22
1655819950000|2022-06-21 13:59:10|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|16
1655819960000|2022-06-21 13:59:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|61
1655819970000|2022-06-21 13:59:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|35
1655819980000|2022-06-21 13:59:40|||||||||9
1655819990000|2022-06-21 13:59:50|14806.7|14802.7|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|32
1655820000000|2022-06-21 14:00:00|14809.8|14805.8|14797.3|14793.3|14809.8|14805.8|14794.2|14790.2|116
1655820010000|2022-06-21 14:00:10|14794.2|14790.2|14784.8|14780.8|14794.2|14790.2|14783.3|14779.3|46
1655820020000|2022-06-21 14:00:20|14781.7|14777.7|14783.3|14779.3|14787.9|14783.9|14781.7|14777.7|79
1655820030000|2022-06-21 14:00:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|66
1655820040000|2022-06-21 14:00:40|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|35
1655820050000|2022-06-21 14:00:50|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|51
1655820060000|2022-06-21 14:01:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|36
1655820070000|2022-06-21 14:01:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655820080000|2022-06-21 14:01:20|14794.2|14790.2|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|50
1655820090000|2022-06-21 14:01:30|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|47
1655820100000|2022-06-21 14:01:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|21
1655820110000|2022-06-21 14:01:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|30
1655820120000|2022-06-21 14:02:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|29
1655820130000|2022-06-21 14:02:10|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|34
1655820140000|2022-06-21 14:02:20|14806.7|14802.7|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|49
1655820150000|2022-06-21 14:02:30|14816.1|14812.1|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|18
1655820160000|2022-06-21 14:02:40|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|24
1655820170000|2022-06-21 14:02:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|15
1655820180000|2022-06-21 14:03:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14
1655820190000|2022-06-21 14:03:10|14809.8|14805.8|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|32
1655820200000|2022-06-21 14:03:20|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|30
1655820210000|2022-06-21 14:03:30|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|11
1655820220000|2022-06-21 14:03:40|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|33
1655820230000|2022-06-21 14:03:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|23
1655820240000|2022-06-21 14:04:00|14811.4|14807.4|14816.1|14812.1|14816.1|14812.1|14811.4|14807.4|21
1655820250000|2022-06-21 14:04:10|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|11
1655820260000|2022-06-21 14:04:20|||||||||27
1655820270000|2022-06-21 14:04:30|||||||||46
1655820280000|2022-06-21 14:04:40|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|44
1655820290000|2022-06-21 14:04:50|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|63
1655820300000|2022-06-21 14:05:00|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|46
1655820310000|2022-06-21 14:05:10|14817.6|14813.6|14817.6|14813.6|14822.3|14818.3|14816.1|14812.1|75
1655820320000|2022-06-21 14:05:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|10
1655820330000|2022-06-21 14:05:30|14816.1|14812.1|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|16
1655820340000|2022-06-21 14:05:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|18
1655820350000|2022-06-21 14:05:50|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|39
1655820360000|2022-06-21 14:06:00|14802|14798|14802|14798|14803.6|14799.6|14800.4|14796.4|29
1655820370000|2022-06-21 14:06:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|17
1655820380000|2022-06-21 14:06:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14802|14798|25
1655820390000|2022-06-21 14:06:30|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1655820400000|2022-06-21 14:06:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|56
1655820410000|2022-06-21 14:06:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|67
1655820420000|2022-06-21 14:07:00|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|95
1655820430000|2022-06-21 14:07:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|24
1655820440000|2022-06-21 14:07:20|||||||||4
1655820450000|2022-06-21 14:07:30|14803.6|14799.6|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|25
1655820460000|2022-06-21 14:07:40|||||||||5
1655820470000|2022-06-21 14:07:50|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|15
1655820480000|2022-06-21 14:08:00|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|13
1655820490000|2022-06-21 14:08:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|23
1655820500000|2022-06-21 14:08:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|17
1655820510000|2022-06-21 14:08:30|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|27
1655820520000|2022-06-21 14:08:40|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|30
1655820530000|2022-06-21 14:08:50|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|22
1655820540000|2022-06-21 14:09:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1655820550000|2022-06-21 14:09:10|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|58
1655820560000|2022-06-21 14:09:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|6
1655820570000|2022-06-21 14:09:30|14789.5|14785.5|14781.7|14777.7|14789.5|14785.5|14781.7|14777.7|32
1655820580000|2022-06-21 14:09:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|25
1655820590000|2022-06-21 14:09:50|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|8
1655820600000|2022-06-21 14:10:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|19
1655820610000|2022-06-21 14:10:10|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|22
1655820620000|2022-06-21 14:10:20|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|7
1655820630000|2022-06-21 14:10:30|14778.6|14774.6|14772.3|14768.3|14778.6|14774.6|14772.3|14768.3|38
1655820640000|2022-06-21 14:10:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|6
1655820650000|2022-06-21 14:10:50|14766.1|14762.1|14762.9|14758.9|14769.2|14765.2|14762.9|14758.9|57
1655820660000|2022-06-21 14:11:00|||||||||1
1655820670000|2022-06-21 14:11:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|25
1655820680000|2022-06-21 14:11:20|14756.7|14752.7|14762.9|14758.9|14766.1|14762.1|14756.7|14752.7|53
1655820690000|2022-06-21 14:11:30|14761.4|14757.4|14756.7|14752.7|14761.4|14757.4|14756.7|14752.7|16
1655820700000|2022-06-21 14:11:40|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14756.7|14752.7|16
1655820710000|2022-06-21 14:11:50|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|24
1655820720000|2022-06-21 14:12:00|14766.1|14762.1|14756.7|14752.7|14766.1|14762.1|14756.7|14752.7|30
1655820730000|2022-06-21 14:12:10|14759.8|14755.8|14758.3|14754.3|14759.8|14755.8|14756.7|14752.7|59
1655820740000|2022-06-21 14:12:20|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|19
1655820750000|2022-06-21 14:12:30|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|12
1655820760000|2022-06-21 14:12:40|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|28
1655820770000|2022-06-21 14:12:50|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|93
1655820780000|2022-06-21 14:13:00|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14755.1|14751.1|32
1655820790000|2022-06-21 14:13:10|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|11
1655820800000|2022-06-21 14:13:20|14758.3|14754.3|14755.1|14751.1|14759.8|14755.8|14753.6|14749.6|42
1655820810000|2022-06-21 14:13:30|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|14
1655820820000|2022-06-21 14:13:40|14758.3|14754.3|14755.1|14751.1|14758.3|14754.3|14755.1|14751.1|32
1655820830000|2022-06-21 14:13:50|14756.7|14752.7|14769.2|14765.2|14769.2|14765.2|14756.7|14752.7|58
1655820840000|2022-06-21 14:14:00|||||||||36
1655820850000|2022-06-21 14:14:10|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|9
1655820860000|2022-06-21 14:14:20|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|13
1655820870000|2022-06-21 14:14:30|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|14
1655820880000|2022-06-21 14:14:40|14767.6|14763.6|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|14
1655820890000|2022-06-21 14:14:50|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|2
1655820900000|2022-06-21 14:15:00|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|26
1655820910000|2022-06-21 14:15:10|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|51
1655820920000|2022-06-21 14:15:20|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|27
1655820930000|2022-06-21 14:15:30|14766.1|14762.1|14764.5|14760.5|14766.1|14762.1|14759.8|14755.8|20
1655820940000|2022-06-21 14:15:40|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|4
1655820950000|2022-06-21 14:15:50|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|13
1655820960000|2022-06-21 14:16:00|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|4
1655820970000|2022-06-21 14:16:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|7
1655820980000|2022-06-21 14:16:20|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|10
1655820990000|2022-06-21 14:16:30|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|4
1655821000000|2022-06-21 14:16:40|14762.9|14758.9|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|8
1655821010000|2022-06-21 14:16:50|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|6
1655821020000|2022-06-21 14:17:00|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|44
1655821030000|2022-06-21 14:17:10|||||||||4
1655821040000|2022-06-21 14:17:20|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|17
1655821050000|2022-06-21 14:17:30|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14761.4|14757.4|3
1655821060000|2022-06-21 14:17:40|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|21
1655821070000|2022-06-21 14:17:50|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|2
1655821080000|2022-06-21 14:18:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|6
1655821100000|2022-06-21 14:18:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|7
1655821110000|2022-06-21 14:18:30|||||||||1
1655821120000|2022-06-21 14:18:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|8
1655821130000|2022-06-21 14:18:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|7
1655821140000|2022-06-21 14:19:00|14769.2|14765.2|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|19
1655821150000|2022-06-21 14:19:10|14777|14773|14778.6|14774.6|14781.7|14777.7|14777|14773|15
1655821160000|2022-06-21 14:19:20|14780.1|14776.1|14777|14773|14780.1|14776.1|14777|14773|3
1655821170000|2022-06-21 14:19:30|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|5
1655821180000|2022-06-21 14:19:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|5
1655821190000|2022-06-21 14:19:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|17
1655821200000|2022-06-21 14:20:00|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|13
1655821210000|2022-06-21 14:20:10|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|6
1655821220000|2022-06-21 14:20:20|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|21
1655821230000|2022-06-21 14:20:30|14783.3|14779.3|14787.9|14783.9|14787.9|14783.9|14783.3|14779.3|10
1655821240000|2022-06-21 14:20:40|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|15
1655821250000|2022-06-21 14:20:50|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|6
1655821260000|2022-06-21 14:21:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|27
1655821270000|2022-06-21 14:21:10|||||||||12
1655821280000|2022-06-21 14:21:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|19
1655821290000|2022-06-21 14:21:30|14786.4|14782.4|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|8
1655821300000|2022-06-21 14:21:40|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|12
1655821310000|2022-06-21 14:21:50|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|23
1655821320000|2022-06-21 14:22:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|18
1655821330000|2022-06-21 14:22:10|14798.9|14794.9|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|18
1655821340000|2022-06-21 14:22:20|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|26
1655821350000|2022-06-21 14:22:30|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|8
1655821370000|2022-06-21 14:22:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|11
1655821390000|2022-06-21 14:23:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|2
1655821400000|2022-06-21 14:23:20|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|24
1655821410000|2022-06-21 14:23:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|13
1655821420000|2022-06-21 14:23:40|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|10
1655821430000|2022-06-21 14:23:50|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|6
1655821440000|2022-06-21 14:24:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|12
1655821450000|2022-06-21 14:24:10|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|9
1655821460000|2022-06-21 14:24:20|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|16
1655821480000|2022-06-21 14:24:40|14800.4|14796.4|14800.4|14796.4|14802|14798|14800.4|14796.4|44
1655821490000|2022-06-21 14:24:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|10
1655821500000|2022-06-21 14:25:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|23
1655821510000|2022-06-21 14:25:10|||||||||1
1655821530000|2022-06-21 14:25:30|||||||||3
1655821540000|2022-06-21 14:25:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|42
1655821550000|2022-06-21 14:25:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|40
1655821560000|2022-06-21 14:26:00|14802|14798|14797.3|14793.3|14802|14798|14797.3|14793.3|7
1655821570000|2022-06-21 14:26:10|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|8
1655821580000|2022-06-21 14:26:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|8
1655821590000|2022-06-21 14:26:30|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|9
1655821610000|2022-06-21 14:26:50|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|6
1655821620000|2022-06-21 14:27:00|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|5
1655821630000|2022-06-21 14:27:10|14792.6|14788.6|14795.8|14791.8|14795.8|14791.8|14792.6|14788.6|6
1655821640000|2022-06-21 14:27:20|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|2
1655821650000|2022-06-21 14:27:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|11
1655821660000|2022-06-21 14:27:40|14794.2|14790.2|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|10
1655821670000|2022-06-21 14:27:50|14794.2|14790.2|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|1
1655821680000|2022-06-21 14:28:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|7
1655821690000|2022-06-21 14:28:10|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|3
1655821700000|2022-06-21 14:28:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|3
1655821710000|2022-06-21 14:28:30|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|7
1655821720000|2022-06-21 14:28:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|16
1655821730000|2022-06-21 14:28:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|3
1655821740000|2022-06-21 14:29:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|6
1655821750000|2022-06-21 14:29:10|||||||||2
1655821760000|2022-06-21 14:29:20|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14795.8|14791.8|7
1655821770000|2022-06-21 14:29:30|14803.6|14799.6|14798.9|14794.9|14803.6|14799.6|14797.3|14793.3|28
1655821780000|2022-06-21 14:29:40|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|13
1655821800000|2022-06-21 14:30:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|10
1655821810000|2022-06-21 14:30:10|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|4
1655821820000|2022-06-21 14:30:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|5
1655821830000|2022-06-21 14:30:30|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|62
1655821840000|2022-06-21 14:30:40|||||||||5
1655821860000|2022-06-21 14:31:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|21
1655821870000|2022-06-21 14:31:10|||||||||6
1655821880000|2022-06-21 14:31:20|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|9
1655821890000|2022-06-21 14:31:30|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14789.5|14785.5|9
1655821900000|2022-06-21 14:31:40|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14795.8|14791.8|11
1655821910000|2022-06-21 14:31:50|14803.6|14799.6|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|13
1655821920000|2022-06-21 14:32:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|20
1655821930000|2022-06-21 14:32:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|4
1655821940000|2022-06-21 14:32:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|36
1655821950000|2022-06-21 14:32:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|20
1655821960000|2022-06-21 14:32:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|8
1655821970000|2022-06-21 14:32:50|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|9
1655821980000|2022-06-21 14:33:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|20
1655821990000|2022-06-21 14:33:10|14806.7|14802.7|14811.4|14807.4|14812.9|14808.9|14806.7|14802.7|27
1655822000000|2022-06-21 14:33:20|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|8
1655822010000|2022-06-21 14:33:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|7
1655822020000|2022-06-21 14:33:40|||||||||55
1655822030000|2022-06-21 14:33:50|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|16
1655822040000|2022-06-21 14:34:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|9
1655822060000|2022-06-21 14:34:20|||||||||6
1655822070000|2022-06-21 14:34:30|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|18
1655822080000|2022-06-21 14:34:40|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|25
1655822090000|2022-06-21 14:34:50|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|2
1655822100000|2022-06-21 14:35:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655822120000|2022-06-21 14:35:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|12
1655822130000|2022-06-21 14:35:30|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|32
1655822140000|2022-06-21 14:35:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|8
1655822150000|2022-06-21 14:35:50|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|60
1655822160000|2022-06-21 14:36:00|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14802|14798|7
1655822170000|2022-06-21 14:36:10|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|21
1655822180000|2022-06-21 14:36:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|24
1655822190000|2022-06-21 14:36:30|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|7
1655822200000|2022-06-21 14:36:40|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|3
1655822210000|2022-06-21 14:36:50|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|27
1655822220000|2022-06-21 14:37:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|6
1655822230000|2022-06-21 14:37:10|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|16
1655822240000|2022-06-21 14:37:20|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|0
1655822250000|2022-06-21 14:37:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655822260000|2022-06-21 14:37:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|17
1655822270000|2022-06-21 14:37:50|||||||||7
1655822280000|2022-06-21 14:38:00|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|17
1655822290000|2022-06-21 14:38:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|23
1655822320000|2022-06-21 14:38:40|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|10
1655822330000|2022-06-21 14:38:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|6
1655822340000|2022-06-21 14:39:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|41
1655822350000|2022-06-21 14:39:10|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|17
1655822360000|2022-06-21 14:39:20|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|1
1655822370000|2022-06-21 14:39:30|||||||||2
1655822380000|2022-06-21 14:39:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|3
1655822390000|2022-06-21 14:39:50|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|4
1655822400000|2022-06-21 14:40:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|13
1655822420000|2022-06-21 14:40:20|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|6
1655822430000|2022-06-21 14:40:30|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|25
1655822440000|2022-06-21 14:40:40|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|32
1655822450000|2022-06-21 14:40:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|22
1655822460000|2022-06-21 14:41:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|6
1655822470000|2022-06-21 14:41:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|24
1655822480000|2022-06-21 14:41:20|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|7
1655822490000|2022-06-21 14:41:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|45
1655822500000|2022-06-21 14:41:40|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|26
1655822510000|2022-06-21 14:41:50|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|12
1655822520000|2022-06-21 14:42:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|13
1655822530000|2022-06-21 14:42:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|13
1655822540000|2022-06-21 14:42:20|||||||||4
1655822550000|2022-06-21 14:42:30|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|5
1655822560000|2022-06-21 14:42:40|||||||||8
1655822570000|2022-06-21 14:42:50|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|16
1655822580000|2022-06-21 14:43:00|||||||||6
1655822590000|2022-06-21 14:43:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|10
1655822600000|2022-06-21 14:43:20|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|0
1655822610000|2022-06-21 14:43:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|10
1655822620000|2022-06-21 14:43:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|38
1655822630000|2022-06-21 14:43:50|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|22
1655822640000|2022-06-21 14:44:00|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|14
1655822660000|2022-06-21 14:44:20|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|64
1655822670000|2022-06-21 14:44:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|20
1655822680000|2022-06-21 14:44:40|||||||||20
1655822690000|2022-06-21 14:44:50|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|2
1655822700000|2022-06-21 14:45:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|10
1655822710000|2022-06-21 14:45:10|14770.8|14766.8|14772.3|14768.3|14778.6|14774.6|14770.8|14766.8|39
1655822720000|2022-06-21 14:45:20|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|7
1655822730000|2022-06-21 14:45:30|14777|14773|14772.3|14768.3|14778.6|14774.6|14772.3|14768.3|54
1655822740000|2022-06-21 14:45:40|14775.4|14771.4|14777|14773|14777|14773|14775.4|14771.4|15
1655822750000|2022-06-21 14:45:50|14778.6|14774.6|14787.9|14783.9|14787.9|14783.9|14778.6|14774.6|24
1655822760000|2022-06-21 14:46:00|||||||||13
1655822770000|2022-06-21 14:46:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|18
1655822780000|2022-06-21 14:46:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|15
1655822790000|2022-06-21 14:46:30|14791.1|14787.1|14792.6|14788.6|14794.2|14790.2|14787.9|14783.9|30
1655822800000|2022-06-21 14:46:40|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|0
1655822810000|2022-06-21 14:46:50|||||||||5
1655822820000|2022-06-21 14:47:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|5
1655822830000|2022-06-21 14:47:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|0
1655822840000|2022-06-21 14:47:20|||||||||15
1655822860000|2022-06-21 14:47:40|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|18
1655822880000|2022-06-21 14:48:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|3
1655822890000|2022-06-21 14:48:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|9
1655822900000|2022-06-21 14:48:20|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|0
1655822910000|2022-06-21 14:48:30|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|9
1655822920000|2022-06-21 14:48:40|||||||||4
1655822930000|2022-06-21 14:48:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|27
1655822940000|2022-06-21 14:49:00|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|14
1655822950000|2022-06-21 14:49:10|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|4
1655822960000|2022-06-21 14:49:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|7
1655822970000|2022-06-21 14:49:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|13
1655822980000|2022-06-21 14:49:40|14792.6|14788.6|14794.2|14790.2|14795.8|14791.8|14792.6|14788.6|3
1655823000000|2022-06-21 14:50:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|2
1655823010000|2022-06-21 14:50:10|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|10
1655823020000|2022-06-21 14:50:20|14791.1|14787.1|14783.3|14779.3|14791.1|14787.1|14781.7|14777.7|33
1655823030000|2022-06-21 14:50:30|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|18
1655823040000|2022-06-21 14:50:40|14780.1|14776.1|14784.8|14780.8|14784.8|14780.8|14780.1|14776.1|16
1655823050000|2022-06-21 14:50:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|17
1655823060000|2022-06-21 14:51:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|13
1655823070000|2022-06-21 14:51:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|17
1655823080000|2022-06-21 14:51:20|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|22
1655823100000|2022-06-21 14:51:40|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|4
1655823110000|2022-06-21 14:51:50|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|2
1655823120000|2022-06-21 14:52:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|3
1655823130000|2022-06-21 14:52:10|14780.1|14776.1|14775.4|14771.4|14780.1|14776.1|14775.4|14771.4|12
1655823140000|2022-06-21 14:52:20|14777|14773|14778.6|14774.6|14780.1|14776.1|14775.4|14771.4|4
1655823150000|2022-06-21 14:52:30|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|1
1655823170000|2022-06-21 14:52:50|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|13
1655823180000|2022-06-21 14:53:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|53
1655823190000|2022-06-21 14:53:10|||||||||29
1655823210000|2022-06-21 14:53:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|37
1655823220000|2022-06-21 14:53:40|||||||||2
1655823230000|2022-06-21 14:53:50|14777|14773|14777|14773|14777|14773|14775.4|14771.4|6
1655823240000|2022-06-21 14:54:00|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|1
1655823260000|2022-06-21 14:54:20|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|8
1655823270000|2022-06-21 14:54:30|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|10
1655823280000|2022-06-21 14:54:40|||||||||2
1655823300000|2022-06-21 14:55:00|||||||||1
1655823310000|2022-06-21 14:55:10|14780.1|14776.1|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|16
1655823320000|2022-06-21 14:55:20|14781.7|14777.7|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|30
1655823330000|2022-06-21 14:55:30|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|24
1655823340000|2022-06-21 14:55:40|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|16
1655823350000|2022-06-21 14:55:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|4
1655823360000|2022-06-21 14:56:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|4
1655823370000|2022-06-21 14:56:10|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|1
1655823380000|2022-06-21 14:56:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|1
1655823390000|2022-06-21 14:56:30|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|20
1655823400000|2022-06-21 14:56:40|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|25
1655823410000|2022-06-21 14:56:50|||||||||20
1655823440000|2022-06-21 14:57:20|||||||||13
1655823450000|2022-06-21 14:57:30|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|9
1655823460000|2022-06-21 14:57:40|||||||||4
1655823470000|2022-06-21 14:57:50|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|15
1655823480000|2022-06-21 14:58:00|||||||||2
1655823510000|2022-06-21 14:58:30|||||||||10
1655823550000|2022-06-21 14:59:10|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|9
1655823560000|2022-06-21 14:59:20|||||||||12
1655823570000|2022-06-21 14:59:30|14792.6|14788.6|14787.9|14783.9|14792.6|14788.6|14787.9|14783.9|17
1655823580000|2022-06-21 14:59:40|14791.1|14787.1|14784.8|14780.8|14791.1|14787.1|14781.7|14777.7|50
1655823590000|2022-06-21 14:59:50|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|26
1655823600000|2022-06-21 15:00:00|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|13
1655823610000|2022-06-21 15:00:10|14784.8|14780.8|14789.5|14785.5|14789.5|14785.5|14781.7|14777.7|30
1655823620000|2022-06-21 15:00:20|14791.1|14787.1|14786.4|14782.4|14791.1|14787.1|14784.8|14780.8|30
1655823630000|2022-06-21 15:00:30|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|0
1655823640000|2022-06-21 15:00:40|||||||||5
1655823650000|2022-06-21 15:00:50|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|21
1655823660000|2022-06-21 15:01:00|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|5
1655823670000|2022-06-21 15:01:10|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|1
1655823680000|2022-06-21 15:01:20|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|4
1655823690000|2022-06-21 15:01:30|14780.1|14776.1|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|11
1655823700000|2022-06-21 15:01:40|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|6
1655823710000|2022-06-21 15:01:50|14775.4|14771.4|14777|14773|14777|14773|14773.9|14769.9|12
1655823720000|2022-06-21 15:02:00|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|1
1655823730000|2022-06-21 15:02:10|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|3
1655823740000|2022-06-21 15:02:20|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|28
1655823750000|2022-06-21 15:02:30|14769.2|14765.2|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|5
1655823760000|2022-06-21 15:02:40|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|3
1655823770000|2022-06-21 15:02:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|6
1655823780000|2022-06-21 15:03:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|32
1655823790000|2022-06-21 15:03:10|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|4
1655823800000|2022-06-21 15:03:20|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|6
1655823810000|2022-06-21 15:03:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655823820000|2022-06-21 15:03:40|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655823830000|2022-06-21 15:03:50|||||||||1
1655823840000|2022-06-21 15:04:00|14784.8|14780.8|14783.3|14779.3|14784.8|14780.8|14783.3|14779.3|9
1655823850000|2022-06-21 15:04:10|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|9
1655823860000|2022-06-21 15:04:20|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|19
1655823870000|2022-06-21 15:04:30|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|14783.3|14779.3|5
1655823880000|2022-06-21 15:04:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|8
1655823900000|2022-06-21 15:05:00|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|9
1655823910000|2022-06-21 15:05:10|14783.3|14779.3|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|12
1655823920000|2022-06-21 15:05:20|14778.6|14774.6|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|22
1655823930000|2022-06-21 15:05:30|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|9
1655823950000|2022-06-21 15:05:50|||||||||2
1655823960000|2022-06-21 15:06:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|36
1655823970000|2022-06-21 15:06:10|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|84
1655823980000|2022-06-21 15:06:20|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|1
1655823990000|2022-06-21 15:06:30|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|6
1655824000000|2022-06-21 15:06:40|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|19
1655824010000|2022-06-21 15:06:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|0
1655824030000|2022-06-21 15:07:10|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|31
1655824040000|2022-06-21 15:07:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|1
1655824050000|2022-06-21 15:07:30|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|8
1655824060000|2022-06-21 15:07:40|14767.6|14763.6|14762.9|14758.9|14767.6|14763.6|14762.9|14758.9|3
1655824070000|2022-06-21 15:07:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|3
1655824080000|2022-06-21 15:08:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|15
1655824090000|2022-06-21 15:08:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|1
1655824100000|2022-06-21 15:08:20|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|1
1655824110000|2022-06-21 15:08:30|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14762.9|14758.9|5
1655824120000|2022-06-21 15:08:40|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|30
1655824130000|2022-06-21 15:08:50|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|8
1655824140000|2022-06-21 15:09:00|14766.1|14762.1|14759.8|14755.8|14766.1|14762.1|14759.8|14755.8|12
1655824150000|2022-06-21 15:09:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|2
1655824160000|2022-06-21 15:09:20|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|3
1655824170000|2022-06-21 15:09:30|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|8
1655824180000|2022-06-21 15:09:40|14764.5|14760.5|14769.2|14765.2|14769.2|14765.2|14764.5|14760.5|5
1655824190000|2022-06-21 15:09:50|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|6
1655824200000|2022-06-21 15:10:00|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|3
1655824210000|2022-06-21 15:10:10|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|6
1655824220000|2022-06-21 15:10:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|5
1655824230000|2022-06-21 15:10:30|||||||||4
1655824240000|2022-06-21 15:10:40|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|3
1655824250000|2022-06-21 15:10:50|||||||||1
1655824260000|2022-06-21 15:11:00|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|26
1655824270000|2022-06-21 15:11:10|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|5
1655824280000|2022-06-21 15:11:20|||||||||14
1655824310000|2022-06-21 15:11:50|||||||||5
1655824320000|2022-06-21 15:12:00|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|11
1655824330000|2022-06-21 15:12:10|14777|14773|14778.6|14774.6|14778.6|14774.6|14777|14773|15
1655824340000|2022-06-21 15:12:20|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|6
1655824360000|2022-06-21 15:12:40|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|14
1655824370000|2022-06-21 15:12:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|36
1655824380000|2022-06-21 15:13:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|10
1655824390000|2022-06-21 15:13:10|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|9
1655824400000|2022-06-21 15:13:20|14783.3|14779.3|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|9
1655824410000|2022-06-21 15:13:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|7
1655824420000|2022-06-21 15:13:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|8
1655824430000|2022-06-21 15:13:50|14775.4|14771.4|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|22
1655824440000|2022-06-21 15:14:00|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|20
1655824450000|2022-06-21 15:14:10|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|5
1655824460000|2022-06-21 15:14:20|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|15
1655824470000|2022-06-21 15:14:30|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|9
1655824480000|2022-06-21 15:14:40|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|28
1655824490000|2022-06-21 15:14:50|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|4
1655824500000|2022-06-21 15:15:00|||||||||5
1655824520000|2022-06-21 15:15:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|3
1655824530000|2022-06-21 15:15:30|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|8
1655824540000|2022-06-21 15:15:40|14778.6|14774.6|14780.1|14776.1|14781.7|14777.7|14778.6|14774.6|21
1655824550000|2022-06-21 15:15:50|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|3
1655824560000|2022-06-21 15:16:00|14780.1|14776.1|14775.4|14771.4|14780.1|14776.1|14775.4|14771.4|17
1655824570000|2022-06-21 15:16:10|||||||||55
1655824580000|2022-06-21 15:16:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14777|14773|20
1655824590000|2022-06-21 15:16:30|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|4
1655824600000|2022-06-21 15:16:40|||||||||1
1655824610000|2022-06-21 15:16:50|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|3
1655824620000|2022-06-21 15:17:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|2
1655824640000|2022-06-21 15:17:20|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14
1655824650000|2022-06-21 15:17:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|11
1655824670000|2022-06-21 15:17:50|14783.3|14779.3|14781.7|14777.7|14783.3|14779.3|14781.7|14777.7|23
1655824690000|2022-06-21 15:18:10|14783.3|14779.3|14791.1|14787.1|14791.1|14787.1|14783.3|14779.3|20
1655824700000|2022-06-21 15:18:20|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|14
1655824720000|2022-06-21 15:18:40|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|14
1655824730000|2022-06-21 15:18:50|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|5
1655824740000|2022-06-21 15:19:00|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|15
1655824750000|2022-06-21 15:19:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|9
1655824760000|2022-06-21 15:19:20|||||||||8
1655824770000|2022-06-21 15:19:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|12
1655824780000|2022-06-21 15:19:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|18
1655824790000|2022-06-21 15:19:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|7
1655824800000|2022-06-21 15:20:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|5
1655824840000|2022-06-21 15:20:40|||||||||1
1655824860000|2022-06-21 15:21:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|15
1655824870000|2022-06-21 15:21:10|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|1
1655824880000|2022-06-21 15:21:20|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|28
1655824890000|2022-06-21 15:21:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|14
1655824900000|2022-06-21 15:21:40|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|4
1655824910000|2022-06-21 15:21:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|7
1655824920000|2022-06-21 15:22:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14
1655824930000|2022-06-21 15:22:10|||||||||2
1655824940000|2022-06-21 15:22:20|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14795.8|14791.8|18
1655824950000|2022-06-21 15:22:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|39
1655824960000|2022-06-21 15:22:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|35
1655824970000|2022-06-21 15:22:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|28
1655824980000|2022-06-21 15:23:00|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|11
1655824990000|2022-06-21 15:23:10|||||||||4
1655825000000|2022-06-21 15:23:20|||||||||39
1655825010000|2022-06-21 15:23:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|3
1655825020000|2022-06-21 15:23:40|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1655825030000|2022-06-21 15:23:50|||||||||1
1655825040000|2022-06-21 15:24:00|||||||||1
1655825050000|2022-06-21 15:24:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|13
1655825060000|2022-06-21 15:24:20|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|32
1655825070000|2022-06-21 15:24:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|3
1655825080000|2022-06-21 15:24:40|||||||||3
1655825100000|2022-06-21 15:25:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14802|14798|32
1655825110000|2022-06-21 15:25:10|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|19
1655825120000|2022-06-21 15:25:20|||||||||60
1655825130000|2022-06-21 15:25:30|||||||||40
1655825140000|2022-06-21 15:25:40|||||||||20
1655825150000|2022-06-21 15:25:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|17
1655825160000|2022-06-21 15:26:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|12
1655825180000|2022-06-21 15:26:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|17
1655825200000|2022-06-21 15:26:40|||||||||34
1655825210000|2022-06-21 15:26:50|||||||||45
1655825220000|2022-06-21 15:27:00|||||||||27
1655825230000|2022-06-21 15:27:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|13
1655825240000|2022-06-21 15:27:20|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|14
1655825270000|2022-06-21 15:27:50|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|54
1655825280000|2022-06-21 15:28:00|||||||||7
1655825290000|2022-06-21 15:28:10|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|11
1655825300000|2022-06-21 15:28:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|6
1655825310000|2022-06-21 15:28:30|||||||||8
1655825330000|2022-06-21 15:28:50|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|56
1655825340000|2022-06-21 15:29:00|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|35
1655825350000|2022-06-21 15:29:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|9
1655825360000|2022-06-21 15:29:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|73
1655825370000|2022-06-21 15:29:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|34
1655825380000|2022-06-21 15:29:40|||||||||4
1655825390000|2022-06-21 15:29:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|44
1655825400000|2022-06-21 15:30:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|46
1655825410000|2022-06-21 15:30:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|4
1655825420000|2022-06-21 15:30:20|14827|14823|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|18
1655825430000|2022-06-21 15:30:30|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|29
1655825440000|2022-06-21 15:30:40|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|27
1655825450000|2022-06-21 15:30:50|||||||||13
1655825460000|2022-06-21 15:31:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|7
1655825470000|2022-06-21 15:31:10|||||||||7
1655825480000|2022-06-21 15:31:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|16
1655825490000|2022-06-21 15:31:30|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|24
1655825500000|2022-06-21 15:31:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|26
1655825510000|2022-06-21 15:31:50|14831.7|14827.7|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|43
1655825520000|2022-06-21 15:32:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|24
1655825530000|2022-06-21 15:32:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1655825540000|2022-06-21 15:32:20|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|26
1655825550000|2022-06-21 15:32:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|3
1655825560000|2022-06-21 15:32:40|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|20
1655825570000|2022-06-21 15:32:50|||||||||2
1655825580000|2022-06-21 15:33:00|||||||||26
1655825590000|2022-06-21 15:33:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|37
1655825600000|2022-06-21 15:33:20|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|133
1655825610000|2022-06-21 15:33:30|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|13
1655825620000|2022-06-21 15:33:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|15
1655825630000|2022-06-21 15:33:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|10
1655825640000|2022-06-21 15:34:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|33
1655825650000|2022-06-21 15:34:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|16
1655825660000|2022-06-21 15:34:20|14833.3|14829.3|14844.2|14840.2|14844.2|14840.2|14833.3|14829.3|36
1655825670000|2022-06-21 15:34:30|||||||||9
1655825680000|2022-06-21 15:34:40|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|49
1655825690000|2022-06-21 15:34:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|18
1655825700000|2022-06-21 15:35:00|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|26
1655825710000|2022-06-21 15:35:10|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|6
1655825720000|2022-06-21 15:35:20|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|22
1655825730000|2022-06-21 15:35:30|14837.9|14833.9|14844.2|14840.2|14847.3|14843.3|14837.9|14833.9|61
1655825740000|2022-06-21 15:35:40|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|36
1655825750000|2022-06-21 15:35:50|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|5
1655825760000|2022-06-21 15:36:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|15
1655825800000|2022-06-21 15:36:40|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|24
1655825810000|2022-06-21 15:36:50|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|9
1655825820000|2022-06-21 15:37:00|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|31
1655825830000|2022-06-21 15:37:10|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|50
1655825840000|2022-06-21 15:37:20|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|73
1655825850000|2022-06-21 15:37:30|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|56
1655825860000|2022-06-21 15:37:40|14844.2|14840.2|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|14
1655825870000|2022-06-21 15:37:50|14841.1|14837.1|14831.7|14827.7|14841.1|14837.1|14831.7|14827.7|24
1655825880000|2022-06-21 15:38:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|32
1655825890000|2022-06-21 15:38:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|12
1655825900000|2022-06-21 15:38:20|14828.6|14824.6|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|26
1655825910000|2022-06-21 15:38:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|7
1655825920000|2022-06-21 15:38:40|14828.6|14824.6|14823.9|14819.9|14828.6|14824.6|14823.9|14819.9|36
1655825930000|2022-06-21 15:38:50|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|4
1655825940000|2022-06-21 15:39:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|27
1655825950000|2022-06-21 15:39:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|60
1655825960000|2022-06-21 15:39:20|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|33
1655825970000|2022-06-21 15:39:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|28
1655825980000|2022-06-21 15:39:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|85
1655825990000|2022-06-21 15:39:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|39
1655826000000|2022-06-21 15:40:00|14811.4|14807.4|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|87
1655826010000|2022-06-21 15:40:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|36
1655826020000|2022-06-21 15:40:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|15
1655826030000|2022-06-21 15:40:30|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|30
1655826040000|2022-06-21 15:40:40|14800.4|14796.4|14798.9|14794.9|14803.6|14799.6|14798.9|14794.9|28
1655826050000|2022-06-21 15:40:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|25
1655826060000|2022-06-21 15:41:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|60
1655826070000|2022-06-21 15:41:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|20
1655826080000|2022-06-21 15:41:20|14802|14798|14798.9|14794.9|14802|14798|14797.3|14793.3|10
1655826090000|2022-06-21 15:41:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1
1655826100000|2022-06-21 15:41:40|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|11
1655826110000|2022-06-21 15:41:50|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|21
1655826120000|2022-06-21 15:42:00|14800.4|14796.4|14798.9|14794.9|14802|14798|14798.9|14794.9|21
1655826130000|2022-06-21 15:42:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655826140000|2022-06-21 15:42:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|32
1655826150000|2022-06-21 15:42:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|32
1655826160000|2022-06-21 15:42:40|||||||||11
1655826170000|2022-06-21 15:42:50|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14792.6|14788.6|39
1655826180000|2022-06-21 15:43:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|15
1655826200000|2022-06-21 15:43:20|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|26
1655826210000|2022-06-21 15:43:30|14787.9|14783.9|14784.8|14780.8|14789.5|14785.5|14784.8|14780.8|42
1655826220000|2022-06-21 15:43:40|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|5
1655826230000|2022-06-21 15:43:50|14786.4|14782.4|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|39
1655826240000|2022-06-21 15:44:00|14786.4|14782.4|14791.1|14787.1|14792.6|14788.6|14784.8|14780.8|60
1655826250000|2022-06-21 15:44:10|||||||||21
1655826260000|2022-06-21 15:44:20|||||||||3
1655826280000|2022-06-21 15:44:40|||||||||4
1655826290000|2022-06-21 15:44:50|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|14
1655826300000|2022-06-21 15:45:00|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|4
1655826310000|2022-06-21 15:45:10|||||||||3
1655826320000|2022-06-21 15:45:20|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|32
1655826330000|2022-06-21 15:45:30|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|4
1655826340000|2022-06-21 15:45:40|14789.5|14785.5|14786.4|14782.4|14789.5|14785.5|14784.8|14780.8|39
1655826350000|2022-06-21 15:45:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|0
1655826360000|2022-06-21 15:46:00|14789.5|14785.5|14783.3|14779.3|14789.5|14785.5|14781.7|14777.7|17
1655826370000|2022-06-21 15:46:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14
1655826380000|2022-06-21 15:46:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|13
1655826390000|2022-06-21 15:46:30|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14783.3|14779.3|22
1655826400000|2022-06-21 15:46:40|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|8
1655826410000|2022-06-21 15:46:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|5
1655826420000|2022-06-21 15:47:00|||||||||20
1655826440000|2022-06-21 15:47:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|5
1655826450000|2022-06-21 15:47:30|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|19
1655826460000|2022-06-21 15:47:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|5
1655826470000|2022-06-21 15:47:50|||||||||3
1655826480000|2022-06-21 15:48:00|||||||||10
1655826490000|2022-06-21 15:48:10|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|9
1655826500000|2022-06-21 15:48:20|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|9
1655826510000|2022-06-21 15:48:30|14792.6|14788.6|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|1
1655826520000|2022-06-21 15:48:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1655826530000|2022-06-21 15:48:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|25
1655826540000|2022-06-21 15:49:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|5
1655826550000|2022-06-21 15:49:10|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|1
1655826560000|2022-06-21 15:49:20|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|4
1655826570000|2022-06-21 15:49:30|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|6
1655826580000|2022-06-21 15:49:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|20
1655826590000|2022-06-21 15:49:50|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|11
1655826610000|2022-06-21 15:50:10|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|1
1655826630000|2022-06-21 15:50:30|||||||||3
1655826640000|2022-06-21 15:50:40|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|25
1655826650000|2022-06-21 15:50:50|||||||||17
1655826660000|2022-06-21 15:51:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|5
1655826670000|2022-06-21 15:51:10|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|2
1655826680000|2022-06-21 15:51:20|||||||||3
1655826690000|2022-06-21 15:51:30|||||||||2
1655826700000|2022-06-21 15:51:40|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|9
1655826710000|2022-06-21 15:51:50|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|5
1655826720000|2022-06-21 15:52:00|||||||||2
1655826730000|2022-06-21 15:52:10|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|8
1655826740000|2022-06-21 15:52:20|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|13
1655826750000|2022-06-21 15:52:30|||||||||6
1655826770000|2022-06-21 15:52:50|||||||||1
1655826780000|2022-06-21 15:53:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|44
1655826790000|2022-06-21 15:53:10|14777|14773|14777|14773|14777|14773|14775.4|14771.4|10
1655826800000|2022-06-21 15:53:20|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|1
1655826810000|2022-06-21 15:53:30|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|7
1655826820000|2022-06-21 15:53:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|20
1655826830000|2022-06-21 15:53:50|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|32
1655826840000|2022-06-21 15:54:00|14770.8|14766.8|14775.4|14771.4|14775.4|14771.4|14770.8|14766.8|12
1655826850000|2022-06-21 15:54:10|14777|14773|14781.7|14777.7|14781.7|14777.7|14777|14773|13
1655826860000|2022-06-21 15:54:20|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|2
1655826870000|2022-06-21 15:54:30|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|5
1655826880000|2022-06-21 15:54:40|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|2
1655826890000|2022-06-21 15:54:50|14777|14773|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|5
1655826900000|2022-06-21 15:55:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|8
1655826910000|2022-06-21 15:55:10|14772.3|14768.3|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|124
1655826930000|2022-06-21 15:55:30|||||||||1
1655826940000|2022-06-21 15:55:40|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|10
1655826950000|2022-06-21 15:55:50|14773.9|14769.9|14769.2|14765.2|14773.9|14769.9|14767.6|14763.6|19
1655826960000|2022-06-21 15:56:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|16
1655826980000|2022-06-21 15:56:20|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|13
1655827000000|2022-06-21 15:56:40|||||||||15
1655827010000|2022-06-21 15:56:50|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|8
1655827020000|2022-06-21 15:57:00|14772.3|14768.3|14772.3|14768.3|14777|14773|14772.3|14768.3|9
1655827030000|2022-06-21 15:57:10|14770.8|14766.8|14773.9|14769.9|14775.4|14771.4|14770.8|14766.8|20
1655827040000|2022-06-21 15:57:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|3
1655827050000|2022-06-21 15:57:30|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|12
1655827060000|2022-06-21 15:57:40|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|28
1655827070000|2022-06-21 15:57:50|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|2
1655827080000|2022-06-21 15:58:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|0
1655827090000|2022-06-21 15:58:10|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|4
1655827100000|2022-06-21 15:58:20|14770.8|14766.8|14766.1|14762.1|14772.3|14768.3|14766.1|14762.1|5
1655827110000|2022-06-21 15:58:30|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|0
1655827130000|2022-06-21 15:58:50|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|2
1655827140000|2022-06-21 15:59:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|2
1655827150000|2022-06-21 15:59:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|2
1655827170000|2022-06-21 15:59:30|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|107
1655827180000|2022-06-21 15:59:40|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|79
1655827190000|2022-06-21 15:59:50|14756.7|14752.7|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|67
1655827200000|2022-06-21 16:00:00|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|59
1655827210000|2022-06-21 16:00:10|14756.7|14752.7|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|24
1655827220000|2022-06-21 16:00:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|20
1655827230000|2022-06-21 16:00:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|10
1655827240000|2022-06-21 16:00:40|||||||||5
1655827250000|2022-06-21 16:00:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|24
1655827270000|2022-06-21 16:01:10|||||||||10
1655827280000|2022-06-21 16:01:20|||||||||6
1655827290000|2022-06-21 16:01:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|9
1655827300000|2022-06-21 16:01:40|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14758.3|14754.3|19
1655827310000|2022-06-21 16:01:50|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|89
1655827320000|2022-06-21 16:02:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|9
1655827330000|2022-06-21 16:02:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|17
1655827340000|2022-06-21 16:02:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|2
1655827350000|2022-06-21 16:02:30|||||||||4
1655827360000|2022-06-21 16:02:40|||||||||23
1655827370000|2022-06-21 16:02:50|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|20
1655827380000|2022-06-21 16:03:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|5
1655827390000|2022-06-21 16:03:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|22
1655827400000|2022-06-21 16:03:20|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|14
1655827410000|2022-06-21 16:03:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|8
1655827420000|2022-06-21 16:03:40|14764.5|14760.5|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|4
1655827450000|2022-06-21 16:04:10|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|11
1655827470000|2022-06-21 16:04:30|||||||||2
1655827480000|2022-06-21 16:04:40|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14
1655827490000|2022-06-21 16:04:50|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|13
1655827500000|2022-06-21 16:05:00|||||||||3
1655827510000|2022-06-21 16:05:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|12
1655827520000|2022-06-21 16:05:20|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|11
1655827530000|2022-06-21 16:05:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|4
1655827540000|2022-06-21 16:05:40|14762.9|14758.9|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|39
1655827550000|2022-06-21 16:05:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|4
1655827560000|2022-06-21 16:06:00|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|15
1655827600000|2022-06-21 16:06:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|19
1655827620000|2022-06-21 16:07:00|||||||||10
1655827630000|2022-06-21 16:07:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|15
1655827640000|2022-06-21 16:07:20|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|14
1655827680000|2022-06-21 16:08:00|||||||||5
1655827700000|2022-06-21 16:08:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|11
1655827710000|2022-06-21 16:08:30|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|33
1655827730000|2022-06-21 16:08:50|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|19
1655827740000|2022-06-21 16:09:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|4
1655827750000|2022-06-21 16:09:10|14772.3|14768.3|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|23
1655827760000|2022-06-21 16:09:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|13
1655827770000|2022-06-21 16:09:30|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|2
1655827780000|2022-06-21 16:09:40|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|13
1655827790000|2022-06-21 16:09:50|||||||||5
1655827800000|2022-06-21 16:10:00|14766.1|14762.1|14767.6|14763.6|14767.6|14763.6|14766.1|14762.1|4
1655827810000|2022-06-21 16:10:10|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|7
1655827820000|2022-06-21 16:10:20|||||||||4
1655827830000|2022-06-21 16:10:30|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|0
1655827850000|2022-06-21 16:10:50|||||||||1
1655827860000|2022-06-21 16:11:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|7
1655827870000|2022-06-21 16:11:10|||||||||25
1655827890000|2022-06-21 16:11:30|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|27
1655827910000|2022-06-21 16:11:50|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|14
1655827940000|2022-06-21 16:12:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|19
1655827950000|2022-06-21 16:12:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|10
1655827960000|2022-06-21 16:12:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|13
1655827970000|2022-06-21 16:12:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|23
1655827980000|2022-06-21 16:13:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|51
1655827990000|2022-06-21 16:13:10|14756.7|14752.7|14753.6|14749.6|14759.8|14755.8|14753.6|14749.6|32
1655828000000|2022-06-21 16:13:20|14755.1|14751.1|14759.8|14755.8|14759.8|14755.8|14755.1|14751.1|3
1655828020000|2022-06-21 16:13:40|||||||||8
1655828030000|2022-06-21 16:13:50|||||||||11
1655828050000|2022-06-21 16:14:10|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|24
1655828060000|2022-06-21 16:14:20|14759.8|14755.8|14756.7|14752.7|14762.9|14758.9|14756.7|14752.7|54
1655828070000|2022-06-21 16:14:30|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|11
1655828100000|2022-06-21 16:15:00|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|3
1655828120000|2022-06-21 16:15:20|||||||||1
1655828130000|2022-06-21 16:15:30|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|19
1655828140000|2022-06-21 16:15:40|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|11
1655828150000|2022-06-21 16:15:50|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|13
1655828160000|2022-06-21 16:16:00|||||||||7
1655828170000|2022-06-21 16:16:10|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|83
1655828180000|2022-06-21 16:16:20|||||||||40
1655828190000|2022-06-21 16:16:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|2
1655828200000|2022-06-21 16:16:40|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|8
1655828210000|2022-06-21 16:16:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|22
1655828220000|2022-06-21 16:17:00|||||||||2
1655828230000|2022-06-21 16:17:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|5
1655828240000|2022-06-21 16:17:20|||||||||50
1655828250000|2022-06-21 16:17:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|29
1655828260000|2022-06-21 16:17:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14
1655828270000|2022-06-21 16:17:50|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|3
1655828280000|2022-06-21 16:18:00|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|28
1655828290000|2022-06-21 16:18:10|14761.4|14757.4|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|11
1655828300000|2022-06-21 16:18:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655828310000|2022-06-21 16:18:30|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|3
1655828320000|2022-06-21 16:18:40|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|7
1655828340000|2022-06-21 16:19:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|12
1655828350000|2022-06-21 16:19:10|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|20
1655828360000|2022-06-21 16:19:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|2
1655828390000|2022-06-21 16:19:50|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|6
1655828400000|2022-06-21 16:20:00|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|2
1655828410000|2022-06-21 16:20:10|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|3
1655828420000|2022-06-21 16:20:20|14767.6|14763.6|14772.3|14768.3|14772.3|14768.3|14767.6|14763.6|16
1655828460000|2022-06-21 16:21:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|11
1655828470000|2022-06-21 16:21:10|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|58
1655828480000|2022-06-21 16:21:20|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14778.6|14774.6|15
1655828490000|2022-06-21 16:21:30|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|14780.1|14776.1|5
1655828500000|2022-06-21 16:21:40|14778.6|14774.6|14773.9|14769.9|14778.6|14774.6|14773.9|14769.9|41
1655828510000|2022-06-21 16:21:50|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|26
1655828520000|2022-06-21 16:22:00|||||||||3
1655828530000|2022-06-21 16:22:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|2
1655828550000|2022-06-21 16:22:30|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|5
1655828580000|2022-06-21 16:23:00|||||||||24
1655828590000|2022-06-21 16:23:10|||||||||18
1655828600000|2022-06-21 16:23:20|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|5
1655828610000|2022-06-21 16:23:30|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|17
1655828620000|2022-06-21 16:23:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|5
1655828630000|2022-06-21 16:23:50|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|5
1655828640000|2022-06-21 16:24:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|6
1655828660000|2022-06-21 16:24:20|14766.1|14762.1|14767.6|14763.6|14767.6|14763.6|14766.1|14762.1|14
1655828670000|2022-06-21 16:24:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|8
1655828680000|2022-06-21 16:24:40|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|22
1655828690000|2022-06-21 16:24:50|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|8
1655828700000|2022-06-21 16:25:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|3
1655828710000|2022-06-21 16:25:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|2
1655828720000|2022-06-21 16:25:20|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|3
1655828730000|2022-06-21 16:25:30|||||||||2
1655828740000|2022-06-21 16:25:40|14766.1|14762.1|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|22
1655828750000|2022-06-21 16:25:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655828760000|2022-06-21 16:26:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|8
1655828780000|2022-06-21 16:26:20|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|16
1655828790000|2022-06-21 16:26:30|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|53
1655828810000|2022-06-21 16:26:50|||||||||1
1655828820000|2022-06-21 16:27:00|||||||||16
1655828830000|2022-06-21 16:27:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|6
1655828840000|2022-06-21 16:27:20|14773.9|14769.9|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|10
1655828850000|2022-06-21 16:27:30|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|3
1655828860000|2022-06-21 16:27:40|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|0
1655828870000|2022-06-21 16:27:50|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|0
1655828880000|2022-06-21 16:28:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|20
1655828890000|2022-06-21 16:28:10|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|0
1655828900000|2022-06-21 16:28:20|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14770.8|14766.8|1
1655828910000|2022-06-21 16:28:30|14772.3|14768.3|14770.8|14766.8|14772.3|14768.3|14770.8|14766.8|1
1655828920000|2022-06-21 16:28:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|0
1655828930000|2022-06-21 16:28:50|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|1
1655828940000|2022-06-21 16:29:00|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|3
1655828950000|2022-06-21 16:29:10|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|1
1655828960000|2022-06-21 16:29:20|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|10
1655828990000|2022-06-21 16:29:50|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|9
1655829000000|2022-06-21 16:30:00|||||||||1
1655829010000|2022-06-21 16:30:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|8
1655829020000|2022-06-21 16:30:20|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|3
1655829030000|2022-06-21 16:30:30|14772.3|14768.3|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|6
1655829040000|2022-06-21 16:30:40|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|0
1655829070000|2022-06-21 16:31:10|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|10
1655829080000|2022-06-21 16:31:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|8
1655829090000|2022-06-21 16:31:30|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|7
1655829100000|2022-06-21 16:31:40|14772.3|14768.3|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|9
1655829110000|2022-06-21 16:31:50|14772.3|14768.3|14778.6|14774.6|14778.6|14774.6|14772.3|14768.3|55
1655829120000|2022-06-21 16:32:00|14775.4|14771.4|14775.4|14771.4|14777|14773|14775.4|14771.4|4
1655829130000|2022-06-21 16:32:10|||||||||2
1655829140000|2022-06-21 16:32:20|14772.3|14768.3|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|15
1655829150000|2022-06-21 16:32:30|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|0
1655829160000|2022-06-21 16:32:40|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|1
1655829170000|2022-06-21 16:32:50|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|0
1655829180000|2022-06-21 16:33:00|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|2
1655829200000|2022-06-21 16:33:20|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14772.3|14768.3|0
1655829210000|2022-06-21 16:33:30|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|13
1655829220000|2022-06-21 16:33:40|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|6
1655829230000|2022-06-21 16:33:50|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|6
1655829240000|2022-06-21 16:34:00|14770.8|14766.8|14767.6|14763.6|14770.8|14766.8|14767.6|14763.6|12
1655829250000|2022-06-21 16:34:10|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|15
1655829260000|2022-06-21 16:34:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|9
1655829280000|2022-06-21 16:34:40|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|5
1655829290000|2022-06-21 16:34:50|14766.1|14762.1|14767.6|14763.6|14767.6|14763.6|14766.1|14762.1|1
1655829300000|2022-06-21 16:35:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|1
1655829310000|2022-06-21 16:35:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|0
1655829320000|2022-06-21 16:35:20|14762.9|14758.9|14761.4|14757.4|14766.1|14762.1|14761.4|14757.4|7
1655829330000|2022-06-21 16:35:30|14762.9|14758.9|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|6
1655829340000|2022-06-21 16:35:40|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|0
1655829360000|2022-06-21 16:36:00|||||||||1
1655829370000|2022-06-21 16:36:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|6
1655829380000|2022-06-21 16:36:20|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|6
1655829400000|2022-06-21 16:36:40|||||||||2
1655829440000|2022-06-21 16:37:20|||||||||23
1655829470000|2022-06-21 16:37:50|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|7
1655829480000|2022-06-21 16:38:00|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|3
1655829500000|2022-06-21 16:38:20|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|2
1655829510000|2022-06-21 16:38:30|14775.4|14771.4|14773.9|14769.9|14775.4|14771.4|14773.9|14769.9|0
1655829520000|2022-06-21 16:38:40|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|5
1655829530000|2022-06-21 16:38:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|8
1655829540000|2022-06-21 16:39:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|20
1655829560000|2022-06-21 16:39:20|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|18
1655829590000|2022-06-21 16:39:50|||||||||7
1655829600000|2022-06-21 16:40:00|||||||||14
1655829610000|2022-06-21 16:40:10|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|18
1655829620000|2022-06-21 16:40:20|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14764.5|14760.5|6
1655829630000|2022-06-21 16:40:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|0
1655829650000|2022-06-21 16:40:50|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|8
1655829660000|2022-06-21 16:41:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|13
1655829670000|2022-06-21 16:41:10|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|5
1655829680000|2022-06-21 16:41:20|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|3
1655829690000|2022-06-21 16:41:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|10
1655829710000|2022-06-21 16:41:50|||||||||4
1655829740000|2022-06-21 16:42:20|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|33
1655829750000|2022-06-21 16:42:30|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|56
1655829760000|2022-06-21 16:42:40|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|8
1655829770000|2022-06-21 16:42:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655829790000|2022-06-21 16:43:10|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|7
1655829800000|2022-06-21 16:43:20|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|0
1655829810000|2022-06-21 16:43:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|58
1655829840000|2022-06-21 16:44:00|||||||||7
1655829860000|2022-06-21 16:44:20|||||||||1
1655829890000|2022-06-21 16:44:50|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|24
1655829900000|2022-06-21 16:45:00|||||||||3
1655829910000|2022-06-21 16:45:10|||||||||23
1655829920000|2022-06-21 16:45:20|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|2
1655829930000|2022-06-21 16:45:30|14756.7|14752.7|14756.7|14752.7|14758.3|14754.3|14753.6|14749.6|21
1655829950000|2022-06-21 16:45:50|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|21
1655829970000|2022-06-21 16:46:10|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14753.6|14749.6|20
1655829980000|2022-06-21 16:46:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|8
1655829990000|2022-06-21 16:46:30|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|1
1655830000000|2022-06-21 16:46:40|14752|14748|14752|14748|14753.6|14749.6|14752|14748|4
1655830010000|2022-06-21 16:46:50|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|24
1655830020000|2022-06-21 16:47:00|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|48
1655830030000|2022-06-21 16:47:10|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|12
1655830050000|2022-06-21 16:47:30|||||||||2
1655830060000|2022-06-21 16:47:40|||||||||1
1655830070000|2022-06-21 16:47:50|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|17
1655830080000|2022-06-21 16:48:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|25
1655830090000|2022-06-21 16:48:10|||||||||1
1655830110000|2022-06-21 16:48:30|||||||||37
1655830120000|2022-06-21 16:48:40|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|78
1655830130000|2022-06-21 16:48:50|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|8
1655830140000|2022-06-21 16:49:00|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|4
1655830150000|2022-06-21 16:49:10|||||||||54
1655830170000|2022-06-21 16:49:30|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|21
1655830180000|2022-06-21 16:49:40|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|39
1655830190000|2022-06-21 16:49:50|||||||||1
1655830200000|2022-06-21 16:50:00|14742.6|14738.6|14745.8|14741.8|14745.8|14741.8|14742.6|14738.6|33
1655830210000|2022-06-21 16:50:10|14747.3|14743.3|14745.8|14741.8|14747.3|14743.3|14744.2|14740.2|17
1655830220000|2022-06-21 16:50:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|0
1655830230000|2022-06-21 16:50:30|14745.8|14741.8|14750.4|14746.4|14750.4|14746.4|14745.8|14741.8|21
1655830240000|2022-06-21 16:50:40|14752|14748|14752|14748|14753.6|14749.6|14752|14748|58
1655830250000|2022-06-21 16:50:50|14750.4|14746.4|14752|14748|14752|14748|14750.4|14746.4|1
1655830260000|2022-06-21 16:51:00|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|5
1655830270000|2022-06-21 16:51:10|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|15
1655830300000|2022-06-21 16:51:40|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|8
1655830320000|2022-06-21 16:52:00|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|4
1655830330000|2022-06-21 16:52:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|0
1655830340000|2022-06-21 16:52:20|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|2
1655830350000|2022-06-21 16:52:30|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|3
1655830360000|2022-06-21 16:52:40|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|4
1655830370000|2022-06-21 16:52:50|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|13
1655830380000|2022-06-21 16:53:00|||||||||4
1655830410000|2022-06-21 16:53:30|||||||||28
1655830440000|2022-06-21 16:54:00|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14745.8|14741.8|32
1655830450000|2022-06-21 16:54:10|||||||||18
1655830460000|2022-06-21 16:54:20|||||||||4
1655830480000|2022-06-21 16:54:40|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|6
1655830500000|2022-06-21 16:55:00|||||||||10
1655830510000|2022-06-21 16:55:10|||||||||22
1655830520000|2022-06-21 16:55:20|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|23
1655830530000|2022-06-21 16:55:30|14752|14748|14752|14748|14752|14748|14752|14748|12
1655830540000|2022-06-21 16:55:40|14750.4|14746.4|14752|14748|14752|14748|14750.4|14746.4|1
1655830550000|2022-06-21 16:55:50|14750.4|14746.4|14750.4|14746.4|14752|14748|14750.4|14746.4|1
1655830560000|2022-06-21 16:56:00|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|10
1655830570000|2022-06-21 16:56:10|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|19
1655830580000|2022-06-21 16:56:20|14747.3|14743.3|14748.9|14744.9|14748.9|14744.9|14747.3|14743.3|15
1655830600000|2022-06-21 16:56:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|0
1655830610000|2022-06-21 16:56:50|||||||||1
1655830630000|2022-06-21 16:57:10|||||||||1
1655830660000|2022-06-21 16:57:40|||||||||18
1655830680000|2022-06-21 16:58:00|||||||||1
1655830690000|2022-06-21 16:58:10|||||||||1
1655830700000|2022-06-21 16:58:20|14748.9|14744.9|14753.6|14749.6|14756.7|14752.7|14748.9|14744.9|15
1655830720000|2022-06-21 16:58:40|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|5
1655830740000|2022-06-21 16:59:00|14752|14748|14752|14748|14752|14748|14750.4|14746.4|2
1655830750000|2022-06-21 16:59:10|14750.4|14746.4|14750.4|14746.4|14752|14748|14750.4|14746.4|0
1655830760000|2022-06-21 16:59:20|||||||||22
1655830770000|2022-06-21 16:59:30|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|4
1655830780000|2022-06-21 16:59:40|14752|14748|14752|14748|14752|14748|14750.4|14746.4|9
1655830790000|2022-06-21 16:59:50|14753.6|14749.6|14752|14748|14753.6|14749.6|14752|14748|13
1655830800000|2022-06-21 17:00:00|14750.4|14746.4|14755.1|14751.1|14755.1|14751.1|14750.4|14746.4|25
1655830810000|2022-06-21 17:00:10|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|9
1655830820000|2022-06-21 17:00:20|14750.4|14746.4|14752|14748|14753.6|14749.6|14750.4|14746.4|12
1655830830000|2022-06-21 17:00:30|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|0
1655830840000|2022-06-21 17:00:40|||||||||5
1655830850000|2022-06-21 17:00:50|14752|14748|14753.6|14749.6|14753.6|14749.6|14752|14748|5
1655830860000|2022-06-21 17:01:00|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|0
1655830880000|2022-06-21 17:01:20|14752|14748|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|28
1655830890000|2022-06-21 17:01:30|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14752|14748|27
1655830900000|2022-06-21 17:01:40|||||||||6
1655830920000|2022-06-21 17:02:00|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|33
1655830930000|2022-06-21 17:02:10|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|36
1655830940000|2022-06-21 17:02:20|14750.4|14746.4|14750.4|14746.4|14752|14748|14750.4|14746.4|22
1655830950000|2022-06-21 17:02:30|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|11
1655830980000|2022-06-21 17:03:00|||||||||8
1655830990000|2022-06-21 17:03:10|||||||||26
1655831000000|2022-06-21 17:03:20|14752|14748|14752|14748|14752|14748|14752|14748|16
1655831010000|2022-06-21 17:03:30|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|11
1655831020000|2022-06-21 17:03:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|69
1655831030000|2022-06-21 17:03:50|14764.5|14760.5|14766.1|14762.1|14767.6|14763.6|14764.5|14760.5|41
1655831040000|2022-06-21 17:04:00|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|17
1655831050000|2022-06-21 17:04:10|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|22
1655831060000|2022-06-21 17:04:20|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|39
1655831070000|2022-06-21 17:04:30|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14766.1|14762.1|20
1655831080000|2022-06-21 17:04:40|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|3
1655831090000|2022-06-21 17:04:50|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|14767.6|14763.6|20
1655831100000|2022-06-21 17:05:00|14769.2|14765.2|14767.6|14763.6|14769.2|14765.2|14767.6|14763.6|19
1655831110000|2022-06-21 17:05:10|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|14
1655831120000|2022-06-21 17:05:20|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|10
1655831130000|2022-06-21 17:05:30|||||||||2
1655831140000|2022-06-21 17:05:40|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|16
1655831150000|2022-06-21 17:05:50|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|40
1655831160000|2022-06-21 17:06:00|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|22
1655831170000|2022-06-21 17:06:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|2
1655831180000|2022-06-21 17:06:20|14764.5|14760.5|14767.6|14763.6|14767.6|14763.6|14764.5|14760.5|21
1655831190000|2022-06-21 17:06:30|14766.1|14762.1|14770.8|14766.8|14772.3|14768.3|14766.1|14762.1|17
1655831200000|2022-06-21 17:06:40|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|6
1655831210000|2022-06-21 17:06:50|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|2
1655831220000|2022-06-21 17:07:00|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|4
1655831230000|2022-06-21 17:07:10|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|54
1655831240000|2022-06-21 17:07:20|14773.9|14769.9|14772.3|14768.3|14773.9|14769.9|14772.3|14768.3|26
1655831250000|2022-06-21 17:07:30|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|14
1655831260000|2022-06-21 17:07:40|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|2
1655831270000|2022-06-21 17:07:50|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|6
1655831280000|2022-06-21 17:08:00|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|7
1655831290000|2022-06-21 17:08:10|||||||||10
1655831300000|2022-06-21 17:08:20|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|11
1655831310000|2022-06-21 17:08:30|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|6
1655831320000|2022-06-21 17:08:40|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14770.8|14766.8|20
1655831330000|2022-06-21 17:08:50|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|29
1655831340000|2022-06-21 17:09:00|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|15
1655831350000|2022-06-21 17:09:10|||||||||13
1655831370000|2022-06-21 17:09:30|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|8
1655831380000|2022-06-21 17:09:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|5
1655831390000|2022-06-21 17:09:50|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|14773.9|14769.9|12
1655831400000|2022-06-21 17:10:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|1
1655831410000|2022-06-21 17:10:10|14770.8|14766.8|14769.2|14765.2|14770.8|14766.8|14769.2|14765.2|12
1655831420000|2022-06-21 17:10:20|||||||||1
1655831440000|2022-06-21 17:10:40|||||||||6
1655831470000|2022-06-21 17:11:10|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|34
1655831480000|2022-06-21 17:11:20|||||||||33
1655831490000|2022-06-21 17:11:30|||||||||55
1655831500000|2022-06-21 17:11:40|||||||||47
1655831510000|2022-06-21 17:11:50|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|14764.5|14760.5|4
1655831520000|2022-06-21 17:12:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|11
1655831530000|2022-06-21 17:12:10|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|24
1655831540000|2022-06-21 17:12:20|14764.5|14760.5|14764.5|14760.5|14766.1|14762.1|14764.5|14760.5|1
1655831550000|2022-06-21 17:12:30|14762.9|14758.9|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|11
1655831560000|2022-06-21 17:12:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|21
1655831570000|2022-06-21 17:12:50|14767.6|14763.6|14767.6|14763.6|14769.2|14765.2|14767.6|14763.6|26
1655831580000|2022-06-21 17:13:00|14766.1|14762.1|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|51
1655831590000|2022-06-21 17:13:10|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|16
1655831610000|2022-06-21 17:13:30|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|18
1655831620000|2022-06-21 17:13:40|||||||||14
1655831650000|2022-06-21 17:14:10|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|59
1655831660000|2022-06-21 17:14:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|5
1655831680000|2022-06-21 17:14:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|33
1655831690000|2022-06-21 17:14:50|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|56
1655831700000|2022-06-21 17:15:00|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|19
1655831730000|2022-06-21 17:15:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|20
1655831740000|2022-06-21 17:15:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14
1655831820000|2022-06-21 17:17:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|41
1655831830000|2022-06-21 17:17:10|||||||||14
1655831850000|2022-06-21 17:17:30|||||||||20
1655831860000|2022-06-21 17:17:40|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|18
1655831900000|2022-06-21 17:18:20|||||||||8
1655831910000|2022-06-21 17:18:30|||||||||5
1655831940000|2022-06-21 17:19:00|||||||||12
1655831950000|2022-06-21 17:19:10|||||||||5
1655831960000|2022-06-21 17:19:20|||||||||4
1655831970000|2022-06-21 17:19:30|||||||||40
1655831980000|2022-06-21 17:19:40|||||||||30
1655831990000|2022-06-21 17:19:50|||||||||38
1655832000000|2022-06-21 17:20:00|||||||||17
1655832010000|2022-06-21 17:20:10|||||||||15
1655832020000|2022-06-21 17:20:20|14753.6|14749.6|14753.6|14749.6|14756.7|14752.7|14750.4|14746.4|53
1655832030000|2022-06-21 17:20:30|14755.1|14751.1|14758.3|14754.3|14758.3|14754.3|14755.1|14751.1|15
1655832040000|2022-06-21 17:20:40|14759.8|14755.8|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|12
1655832050000|2022-06-21 17:20:50|14758.3|14754.3|14762.9|14758.9|14762.9|14758.9|14758.3|14754.3|17
1655832060000|2022-06-21 17:21:00|||||||||4
1655832070000|2022-06-21 17:21:10|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|20
1655832080000|2022-06-21 17:21:20|||||||||40
1655832090000|2022-06-21 17:21:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14
1655832100000|2022-06-21 17:21:40|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|48
1655832110000|2022-06-21 17:21:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|17
1655832120000|2022-06-21 17:22:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|36
1655832130000|2022-06-21 17:22:10|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|12
1655832140000|2022-06-21 17:22:20|||||||||15
1655832150000|2022-06-21 17:22:30|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|24
1655832170000|2022-06-21 17:22:50|14770.8|14766.8|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|16
1655832180000|2022-06-21 17:23:00|14772.3|14768.3|14773.9|14769.9|14775.4|14771.4|14772.3|14768.3|13
1655832190000|2022-06-21 17:23:10|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|0
1655832200000|2022-06-21 17:23:20|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|5
1655832210000|2022-06-21 17:23:30|14769.2|14765.2|14770.8|14766.8|14770.8|14766.8|14769.2|14765.2|0
1655832220000|2022-06-21 17:23:40|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|0
1655832230000|2022-06-21 17:23:50|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|5
1655832250000|2022-06-21 17:24:10|||||||||10
1655832280000|2022-06-21 17:24:40|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14769.2|14765.2|28
1655832290000|2022-06-21 17:24:50|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|7
1655832300000|2022-06-21 17:25:00|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|10
1655832340000|2022-06-21 17:25:40|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|3
1655832350000|2022-06-21 17:25:50|||||||||23
1655832360000|2022-06-21 17:26:00|||||||||33
1655832380000|2022-06-21 17:26:20|||||||||1
1655832390000|2022-06-21 17:26:30|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|26
1655832420000|2022-06-21 17:27:00|||||||||17
1655832430000|2022-06-21 17:27:10|14766.1|14762.1|14761.4|14757.4|14766.1|14762.1|14761.4|14757.4|34
1655832440000|2022-06-21 17:27:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|0
1655832450000|2022-06-21 17:27:30|||||||||1
1655832460000|2022-06-21 17:27:40|||||||||1
1655832470000|2022-06-21 17:27:50|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|20
1655832480000|2022-06-21 17:28:00|||||||||4
1655832490000|2022-06-21 17:28:10|14761.4|14757.4|14761.4|14757.4|14761.4|14757.4|14759.8|14755.8|43
1655832500000|2022-06-21 17:28:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|13
1655832520000|2022-06-21 17:28:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|16
1655832540000|2022-06-21 17:29:00|||||||||1
1655832560000|2022-06-21 17:29:20|||||||||22
1655832570000|2022-06-21 17:29:30|||||||||1
1655832600000|2022-06-21 17:30:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|2
1655832610000|2022-06-21 17:30:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|20
1655832620000|2022-06-21 17:30:20|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|1
1655832630000|2022-06-21 17:30:30|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|8
1655832640000|2022-06-21 17:30:40|||||||||18
1655832650000|2022-06-21 17:30:50|||||||||10
1655832660000|2022-06-21 17:31:00|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|45
1655832700000|2022-06-21 17:31:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|73
1655832710000|2022-06-21 17:31:50|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|3
1655832740000|2022-06-21 17:32:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|11
1655832760000|2022-06-21 17:32:40|||||||||10
1655832770000|2022-06-21 17:32:50|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|11
1655832800000|2022-06-21 17:33:20|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|5
1655832830000|2022-06-21 17:33:50|14752|14748|14752|14748|14752|14748|14750.4|14746.4|17
1655832840000|2022-06-21 17:34:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|20
1655832850000|2022-06-21 17:34:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|28
1655832860000|2022-06-21 17:34:20|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|51
1655832870000|2022-06-21 17:34:30|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|42
1655832880000|2022-06-21 17:34:40|||||||||10
1655832890000|2022-06-21 17:34:50|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|47
1655832900000|2022-06-21 17:35:00|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|24
1655832910000|2022-06-21 17:35:10|14759.8|14755.8|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|23
1655832920000|2022-06-21 17:35:20|||||||||1
1655832930000|2022-06-21 17:35:30|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|20
1655832940000|2022-06-21 17:35:40|||||||||10
1655832950000|2022-06-21 17:35:50|||||||||24
1655832960000|2022-06-21 17:36:00|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|12
1655832980000|2022-06-21 17:36:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|3
1655832990000|2022-06-21 17:36:30|||||||||10
1655833000000|2022-06-21 17:36:40|||||||||10
1655833020000|2022-06-21 17:37:00|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|11
1655833030000|2022-06-21 17:37:10|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|4
1655833040000|2022-06-21 17:37:20|||||||||30
1655833050000|2022-06-21 17:37:30|||||||||10
1655833080000|2022-06-21 17:38:00|||||||||25
1655833090000|2022-06-21 17:38:10|14755.1|14751.1|14755.1|14751.1|14756.7|14752.7|14755.1|14751.1|15
1655833110000|2022-06-21 17:38:30|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14753.6|14749.6|65
1655833120000|2022-06-21 17:38:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|12
1655833130000|2022-06-21 17:38:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|2
1655833140000|2022-06-21 17:39:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14
1655833150000|2022-06-21 17:39:10|||||||||9
1655833160000|2022-06-21 17:39:20|||||||||22
1655833180000|2022-06-21 17:39:40|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|16
1655833190000|2022-06-21 17:39:50|||||||||10
1655833200000|2022-06-21 17:40:00|||||||||15
1655833210000|2022-06-21 17:40:10|||||||||15
1655833220000|2022-06-21 17:40:20|||||||||27
1655833230000|2022-06-21 17:40:30|||||||||1
1655833240000|2022-06-21 17:40:40|||||||||29
1655833260000|2022-06-21 17:41:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|26
1655833270000|2022-06-21 17:41:10|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|18
1655833290000|2022-06-21 17:41:30|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|41
1655833310000|2022-06-21 17:41:50|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|14758.3|14754.3|17
1655833320000|2022-06-21 17:42:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|18
1655833330000|2022-06-21 17:42:10|||||||||21
1655833380000|2022-06-21 17:43:00|||||||||3
1655833400000|2022-06-21 17:43:20|14758.3|14754.3|14756.7|14752.7|14759.8|14755.8|14756.7|14752.7|75
1655833460000|2022-06-21 17:44:20|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|28
1655833490000|2022-06-21 17:44:50|||||||||45
1655833500000|2022-06-21 17:45:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|54
1655833510000|2022-06-21 17:45:10|||||||||2
1655833530000|2022-06-21 17:45:30|14758.3|14754.3|14759.8|14755.8|14759.8|14755.8|14758.3|14754.3|31
1655833540000|2022-06-21 17:45:40|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|39
1655833550000|2022-06-21 17:45:50|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|37
1655833560000|2022-06-21 17:46:00|||||||||3
1655833570000|2022-06-21 17:46:10|14756.7|14752.7|14758.3|14754.3|14758.3|14754.3|14756.7|14752.7|50
1655833580000|2022-06-21 17:46:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655833600000|2022-06-21 17:46:40|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|32
1655833640000|2022-06-21 17:47:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|9
1655833650000|2022-06-21 17:47:30|||||||||20
1655833680000|2022-06-21 17:48:00|14753.6|14749.6|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|57
1655833690000|2022-06-21 17:48:10|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|36
1655833700000|2022-06-21 17:48:20|14761.4|14757.4|14759.8|14755.8|14761.4|14757.4|14759.8|14755.8|14
1655833710000|2022-06-21 17:48:30|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|0
1655833730000|2022-06-21 17:48:50|||||||||7
1655833740000|2022-06-21 17:49:00|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|33
1655833780000|2022-06-21 17:49:40|||||||||4
1655833790000|2022-06-21 17:49:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|27
1655833800000|2022-06-21 17:50:00|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|13
1655833840000|2022-06-21 17:50:40|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|33
1655833850000|2022-06-21 17:50:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|1
1655833860000|2022-06-21 17:51:00|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|14762.9|14758.9|47
1655833890000|2022-06-21 17:51:30|||||||||10
1655833900000|2022-06-21 17:51:40|||||||||2
1655833930000|2022-06-21 17:52:10|||||||||25
1655833940000|2022-06-21 17:52:20|14764.5|14760.5|14762.9|14758.9|14764.5|14760.5|14762.9|14758.9|11
1655833950000|2022-06-21 17:52:30|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|1
1655833960000|2022-06-21 17:52:40|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|4
1655833970000|2022-06-21 17:52:50|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|17
1655833990000|2022-06-21 17:53:10|||||||||4
1655834000000|2022-06-21 17:53:20|||||||||1
1655834070000|2022-06-21 17:54:30|||||||||1
1655834090000|2022-06-21 17:54:50|||||||||1
1655834120000|2022-06-21 17:55:20|||||||||8
1655834130000|2022-06-21 17:55:30|||||||||5
1655834140000|2022-06-21 17:55:40|14762.9|14758.9|14764.5|14760.5|14766.1|14762.1|14762.9|14758.9|20
1655834150000|2022-06-21 17:55:50|14766.1|14762.1|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|43
1655834160000|2022-06-21 17:56:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|10
1655834170000|2022-06-21 17:56:10|14761.4|14757.4|14762.9|14758.9|14762.9|14758.9|14761.4|14757.4|27
1655834180000|2022-06-21 17:56:20|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|12
1655834200000|2022-06-21 17:56:40|14758.3|14754.3|14756.7|14752.7|14758.3|14754.3|14756.7|14752.7|15
1655834210000|2022-06-21 17:56:50|||||||||3
1655834220000|2022-06-21 17:57:00|||||||||4
1655834240000|2022-06-21 17:57:20|||||||||29
1655834270000|2022-06-21 17:57:50|||||||||3
1655834280000|2022-06-21 17:58:00|||||||||22
1655834290000|2022-06-21 17:58:10|||||||||3
1655834300000|2022-06-21 17:58:20|||||||||13
1655834330000|2022-06-21 17:58:50|||||||||11
1655834340000|2022-06-21 17:59:00|||||||||12
1655834350000|2022-06-21 17:59:10|||||||||45
1655834360000|2022-06-21 17:59:20|||||||||11
1655834370000|2022-06-21 17:59:30|14753.6|14749.6|14755.1|14751.1|14755.1|14751.1|14753.6|14749.6|19
1655834380000|2022-06-21 17:59:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|0
1655834400000|2022-06-21 18:00:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|11
1655834410000|2022-06-21 18:00:10|14755.1|14751.1|14753.6|14749.6|14756.7|14752.7|14753.6|14749.6|30
1655834430000|2022-06-21 18:00:30|14752|14748|14752|14748|14752|14748|14752|14748|13
1655834440000|2022-06-21 18:00:40|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|70
1655834450000|2022-06-21 18:00:50|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14755.1|14751.1|77
1655834460000|2022-06-21 18:01:00|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|2
1655834510000|2022-06-21 18:01:50|||||||||1
1655834520000|2022-06-21 18:02:00|14756.7|14752.7|14759.8|14755.8|14759.8|14755.8|14756.7|14752.7|21
1655834560000|2022-06-21 18:02:40|||||||||2
1655834570000|2022-06-21 18:02:50|||||||||2
1655834580000|2022-06-21 18:03:00|||||||||1
1655834610000|2022-06-21 18:03:30|||||||||1
1655834630000|2022-06-21 18:03:50|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|66
1655834680000|2022-06-21 18:04:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|30
1655834710000|2022-06-21 18:05:10|||||||||10
1655834740000|2022-06-21 18:05:40|14753.6|14749.6|14752|14748|14753.6|14749.6|14752|14748|77
1655834750000|2022-06-21 18:05:50|14750.4|14746.4|14750.4|14746.4|14752|14748|14748.9|14744.9|12
1655834760000|2022-06-21 18:06:00|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|38
1655834770000|2022-06-21 18:06:10|||||||||4
1655834780000|2022-06-21 18:06:20|||||||||9
1655834790000|2022-06-21 18:06:30|||||||||10
1655834800000|2022-06-21 18:06:40|||||||||1
1655834810000|2022-06-21 18:06:50|||||||||87
1655834820000|2022-06-21 18:07:00|||||||||43
1655834830000|2022-06-21 18:07:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14
1655834840000|2022-06-21 18:07:20|||||||||10
1655834860000|2022-06-21 18:07:40|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14
1655834880000|2022-06-21 18:08:00|||||||||55
1655834890000|2022-06-21 18:08:10|||||||||43
1655834900000|2022-06-21 18:08:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|59
1655834920000|2022-06-21 18:08:40|||||||||22
1655834930000|2022-06-21 18:08:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|16
1655834940000|2022-06-21 18:09:00|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|10
1655834950000|2022-06-21 18:09:10|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|46
1655834960000|2022-06-21 18:09:20|||||||||1
1655834970000|2022-06-21 18:09:30|||||||||45
1655834980000|2022-06-21 18:09:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|21
1655835020000|2022-06-21 18:10:20|14748.9|14744.9|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|11
1655835030000|2022-06-21 18:10:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|8
1655835040000|2022-06-21 18:10:40|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|1
1655835050000|2022-06-21 18:10:50|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|82
1655835070000|2022-06-21 18:11:10|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|15
1655835080000|2022-06-21 18:11:20|14752|14748|14752|14748|14753.6|14749.6|14752|14748|19
1655835090000|2022-06-21 18:11:30|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|7
1655835100000|2022-06-21 18:11:40|||||||||87
1655835110000|2022-06-21 18:11:50|14752|14748|14750.4|14746.4|14752|14748|14750.4|14746.4|7
1655835120000|2022-06-21 18:12:00|14748.9|14744.9|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|7
1655835130000|2022-06-21 18:12:10|||||||||7
1655835140000|2022-06-21 18:12:20|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|16
1655835150000|2022-06-21 18:12:30|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|15
1655835170000|2022-06-21 18:12:50|||||||||44
1655835180000|2022-06-21 18:13:00|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|5
1655835190000|2022-06-21 18:13:10|14747.3|14743.3|14747.3|14743.3|14748.9|14744.9|14747.3|14743.3|4
1655835200000|2022-06-21 18:13:20|||||||||3
1655835210000|2022-06-21 18:13:30|||||||||3
1655835230000|2022-06-21 18:13:50|||||||||1
1655835290000|2022-06-21 18:14:50|||||||||4
1655835300000|2022-06-21 18:15:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|100
1655835310000|2022-06-21 18:15:10|||||||||45
1655835360000|2022-06-21 18:16:00|||||||||7
1655835370000|2022-06-21 18:16:10|14745.8|14741.8|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|36
1655835390000|2022-06-21 18:16:30|||||||||24
1655835400000|2022-06-21 18:16:40|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|17
1655835410000|2022-06-21 18:16:50|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|23
1655835420000|2022-06-21 18:17:00|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|25
1655835430000|2022-06-21 18:17:10|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|72
1655835450000|2022-06-21 18:17:30|||||||||1
1655835460000|2022-06-21 18:17:40|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|20
1655835480000|2022-06-21 18:18:00|||||||||12
1655835490000|2022-06-21 18:18:10|14745.8|14741.8|14745.8|14741.8|14747.3|14743.3|14745.8|14741.8|20
1655835510000|2022-06-21 18:18:30|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|73
1655835520000|2022-06-21 18:18:40|||||||||24
1655835530000|2022-06-21 18:18:50|||||||||5
1655835540000|2022-06-21 18:19:00|14742.6|14738.6|14744.2|14740.2|14745.8|14741.8|14742.6|14738.6|17
1655835580000|2022-06-21 18:19:40|||||||||5
1655835590000|2022-06-21 18:19:50|||||||||7
1655835600000|2022-06-21 18:20:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|18
1655835610000|2022-06-21 18:20:10|||||||||30
1655835620000|2022-06-21 18:20:20|||||||||24
1655835630000|2022-06-21 18:20:30|14745.8|14741.8|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|16
1655835650000|2022-06-21 18:20:50|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|3
1655835660000|2022-06-21 18:21:00|||||||||1
1655835680000|2022-06-21 18:21:20|14744.2|14740.2|14747.3|14743.3|14747.3|14743.3|14744.2|14740.2|14
1655835720000|2022-06-21 18:22:00|||||||||7
1655835730000|2022-06-21 18:22:10|||||||||19
1655835740000|2022-06-21 18:22:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|4
1655835780000|2022-06-21 18:23:00|||||||||24
1655835790000|2022-06-21 18:23:10|||||||||1
1655835810000|2022-06-21 18:23:30|||||||||10
1655835820000|2022-06-21 18:23:40|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|4
1655835840000|2022-06-21 18:24:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|13
1655835860000|2022-06-21 18:24:20|||||||||13
1655835900000|2022-06-21 18:25:00|14742.6|14738.6|14741.1|14737.1|14742.6|14738.6|14741.1|14737.1|42
1655835910000|2022-06-21 18:25:10|14744.2|14740.2|14741.1|14737.1|14744.2|14740.2|14741.1|14737.1|18
1655835920000|2022-06-21 18:25:20|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|20
1655835930000|2022-06-21 18:25:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|26
1655835940000|2022-06-21 18:25:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|27
1655835950000|2022-06-21 18:25:50|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|85
1655835960000|2022-06-21 18:26:00|||||||||42
1655835970000|2022-06-21 18:26:10|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|5
1655835990000|2022-06-21 18:26:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|7
1655836000000|2022-06-21 18:26:40|||||||||1
1655836010000|2022-06-21 18:26:50|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|20
1655836020000|2022-06-21 18:27:00|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|4
1655836030000|2022-06-21 18:27:10|||||||||1
1655836060000|2022-06-21 18:27:40|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|8
1655836080000|2022-06-21 18:28:00|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|11
1655836100000|2022-06-21 18:28:20|||||||||5
1655836120000|2022-06-21 18:28:40|||||||||2
1655836130000|2022-06-21 18:28:50|||||||||6
1655836140000|2022-06-21 18:29:00|||||||||34
1655836150000|2022-06-21 18:29:10|14727|14723|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|40
1655836160000|2022-06-21 18:29:20|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|4
1655836170000|2022-06-21 18:29:30|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|9
1655836180000|2022-06-21 18:29:40|14728.6|14724.6|14730.1|14726.1|14730.1|14726.1|14728.6|14724.6|16
1655836190000|2022-06-21 18:29:50|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|7
1655836200000|2022-06-21 18:30:00|14727|14723|14727|14723|14728.6|14724.6|14725.4|14721.4|13
1655836210000|2022-06-21 18:30:10|14728.6|14724.6|14727|14723|14728.6|14724.6|14725.4|14721.4|7
1655836220000|2022-06-21 18:30:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14727|14723|1
1655836230000|2022-06-21 18:30:30|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|1
1655836240000|2022-06-21 18:30:40|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|22
1655836250000|2022-06-21 18:30:50|||||||||8
1655836260000|2022-06-21 18:31:00|14734.8|14730.8|14734.8|14730.8|14736.4|14732.4|14734.8|14730.8|16
1655836270000|2022-06-21 18:31:10|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|14736.4|14732.4|3
1655836290000|2022-06-21 18:31:30|14737.9|14733.9|14736.4|14732.4|14737.9|14733.9|14736.4|14732.4|0
1655836300000|2022-06-21 18:31:40|14737.9|14733.9|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|1
1655836320000|2022-06-21 18:32:00|||||||||58
1655836330000|2022-06-21 18:32:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|9
1655836340000|2022-06-21 18:32:20|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|29
1655836350000|2022-06-21 18:32:30|||||||||3
1655836370000|2022-06-21 18:32:50|||||||||12
1655836380000|2022-06-21 18:33:00|14733.3|14729.3|14733.3|14729.3|14734.8|14730.8|14731.7|14727.7|42
1655836390000|2022-06-21 18:33:10|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|44
1655836400000|2022-06-21 18:33:20|14733.3|14729.3|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|40
1655836410000|2022-06-21 18:33:30|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|2
1655836420000|2022-06-21 18:33:40|||||||||6
1655836430000|2022-06-21 18:33:50|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|61
1655836440000|2022-06-21 18:34:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|13
1655836450000|2022-06-21 18:34:10|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|29
1655836460000|2022-06-21 18:34:20|||||||||28
1655836480000|2022-06-21 18:34:40|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|9
1655836490000|2022-06-21 18:34:50|||||||||24
1655836520000|2022-06-21 18:35:20|||||||||2
1655836540000|2022-06-21 18:35:40|||||||||9
1655836560000|2022-06-21 18:36:00|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|25
1655836570000|2022-06-21 18:36:10|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|7
1655836580000|2022-06-21 18:36:20|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|35
1655836590000|2022-06-21 18:36:30|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|22
1655836620000|2022-06-21 18:37:00|||||||||1
1655836630000|2022-06-21 18:37:10|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|46
1655836640000|2022-06-21 18:37:20|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|25
1655836650000|2022-06-21 18:37:30|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|5
1655836660000|2022-06-21 18:37:40|14730.1|14726.1|14728.6|14724.6|14731.7|14727.7|14728.6|14724.6|5
1655836680000|2022-06-21 18:38:00|||||||||2
1655836720000|2022-06-21 18:38:40|||||||||2
1655836730000|2022-06-21 18:38:50|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|17
1655836750000|2022-06-21 18:39:10|||||||||36
1655836760000|2022-06-21 18:39:20|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|31
1655836770000|2022-06-21 18:39:30|14727|14723|14727|14723|14727|14723|14727|14723|10
1655836780000|2022-06-21 18:39:40|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|0
1655836790000|2022-06-21 18:39:50|14727|14723|14728.6|14724.6|14728.6|14724.6|14727|14723|38
1655836800000|2022-06-21 18:40:00|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|70
1655836820000|2022-06-21 18:40:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|15
1655836830000|2022-06-21 18:40:30|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|9
1655836840000|2022-06-21 18:40:40|14728.6|14724.6|14730.1|14726.1|14731.7|14727.7|14728.6|14724.6|59
1655836850000|2022-06-21 18:40:50|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|0
1655836860000|2022-06-21 18:41:00|14730.1|14726.1|14728.6|14724.6|14730.1|14726.1|14728.6|14724.6|34
1655836880000|2022-06-21 18:41:20|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|23
1655836890000|2022-06-21 18:41:30|||||||||2
1655836910000|2022-06-21 18:41:50|||||||||9
1655836920000|2022-06-21 18:42:00|||||||||26
1655836940000|2022-06-21 18:42:20|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|9
1655836950000|2022-06-21 18:42:30|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|8
1655836960000|2022-06-21 18:42:40|||||||||4
1655836980000|2022-06-21 18:43:00|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|45
1655836990000|2022-06-21 18:43:10|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|49
1655837000000|2022-06-21 18:43:20|14730.1|14726.1|14731.7|14727.7|14731.7|14727.7|14730.1|14726.1|43
1655837010000|2022-06-21 18:43:30|||||||||21
1655837020000|2022-06-21 18:43:40|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|15
1655837030000|2022-06-21 18:43:50|||||||||25
1655837040000|2022-06-21 18:44:00|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|98
1655837050000|2022-06-21 18:44:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|35
1655837060000|2022-06-21 18:44:20|||||||||10
1655837070000|2022-06-21 18:44:30|||||||||42
1655837080000|2022-06-21 18:44:40|||||||||44
1655837090000|2022-06-21 18:44:50|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|70
1655837100000|2022-06-21 18:45:00|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|19
1655837110000|2022-06-21 18:45:10|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|50
1655837130000|2022-06-21 18:45:30|14719.2|14715.2|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|53
1655837140000|2022-06-21 18:45:40|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14720.8|14716.8|14
1655837150000|2022-06-21 18:45:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|18
1655837160000|2022-06-21 18:46:00|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|24
1655837170000|2022-06-21 18:46:10|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|59
1655837180000|2022-06-21 18:46:20|||||||||6
1655837190000|2022-06-21 18:46:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|20
1655837200000|2022-06-21 18:46:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|156
1655837210000|2022-06-21 18:46:50|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|130
1655837220000|2022-06-21 18:47:00|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|51
1655837230000|2022-06-21 18:47:10|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|18
1655837240000|2022-06-21 18:47:20|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|109
1655837250000|2022-06-21 18:47:30|||||||||105
1655837260000|2022-06-21 18:47:40|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|54
1655837270000|2022-06-21 18:47:50|14703.6|14699.6|14702|14698|14703.6|14699.6|14700.4|14696.4|124
1655837280000|2022-06-21 18:48:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|61
1655837290000|2022-06-21 18:48:10|||||||||14
1655837300000|2022-06-21 18:48:20|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|44
1655837310000|2022-06-21 18:48:30|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|58
1655837320000|2022-06-21 18:48:40|14697.3|14693.3|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|107
1655837330000|2022-06-21 18:48:50|14698.9|14694.9|14703.6|14699.6|14705.1|14701.1|14698.9|14694.9|183
1655837340000|2022-06-21 18:49:00|14705.1|14701.1|14709.8|14705.8|14709.8|14705.8|14705.1|14701.1|198
1655837350000|2022-06-21 18:49:10|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|124
1655837360000|2022-06-21 18:49:20|14712.9|14708.9|14711.4|14707.4|14712.9|14708.9|14706.7|14702.7|160
1655837370000|2022-06-21 18:49:30|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|17
1655837380000|2022-06-21 18:49:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|8
1655837390000|2022-06-21 18:49:50|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|11
1655837400000|2022-06-21 18:50:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|38
1655837420000|2022-06-21 18:50:20|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|28
1655837430000|2022-06-21 18:50:30|14708.3|14704.3|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|26
1655837450000|2022-06-21 18:50:50|14716.1|14712.1|14714.5|14710.5|14716.1|14712.1|14712.9|14708.9|115
1655837460000|2022-06-21 18:51:00|14712.9|14708.9|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|21
1655837470000|2022-06-21 18:51:10|14716.1|14712.1|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|41
1655837480000|2022-06-21 18:51:20|||||||||3
1655837490000|2022-06-21 18:51:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|87
1655837500000|2022-06-21 18:51:40|||||||||5
1655837520000|2022-06-21 18:52:00|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|22
1655837550000|2022-06-21 18:52:30|||||||||3
1655837560000|2022-06-21 18:52:40|||||||||18
1655837580000|2022-06-21 18:53:00|||||||||7
1655837600000|2022-06-21 18:53:20|||||||||5
1655837620000|2022-06-21 18:53:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|20
1655837630000|2022-06-21 18:53:50|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|16
1655837640000|2022-06-21 18:54:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|11
1655837650000|2022-06-21 18:54:10|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|35
1655837660000|2022-06-21 18:54:20|||||||||1
1655837670000|2022-06-21 18:54:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|11
1655837680000|2022-06-21 18:54:40|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|10
1655837690000|2022-06-21 18:54:50|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|1
1655837700000|2022-06-21 18:55:00|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|40
1655837710000|2022-06-21 18:55:10|14709.8|14705.8|14711.4|14707.4|14711.4|14707.4|14709.8|14705.8|10
1655837720000|2022-06-21 18:55:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|1
1655837730000|2022-06-21 18:55:30|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|5
1655837740000|2022-06-21 18:55:40|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|56
1655837750000|2022-06-21 18:55:50|||||||||2
1655837760000|2022-06-21 18:56:00|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|7
1655837770000|2022-06-21 18:56:10|||||||||12
1655837780000|2022-06-21 18:56:20|||||||||1
1655837790000|2022-06-21 18:56:30|14708.3|14704.3|14708.3|14704.3|14709.8|14705.8|14706.7|14702.7|11
1655837800000|2022-06-21 18:56:40|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|5
1655837810000|2022-06-21 18:56:50|||||||||51
1655837820000|2022-06-21 18:57:00|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14708.3|14704.3|20
1655837850000|2022-06-21 18:57:30|||||||||14
1655837860000|2022-06-21 18:57:40|||||||||28
1655837870000|2022-06-21 18:57:50|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|24
1655837880000|2022-06-21 18:58:00|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|11
1655837890000|2022-06-21 18:58:10|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|35
1655837900000|2022-06-21 18:58:20|||||||||2
1655837920000|2022-06-21 18:58:40|14709.8|14705.8|14703.6|14699.6|14709.8|14705.8|14703.6|14699.6|118
1655837930000|2022-06-21 18:58:50|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|24
1655837940000|2022-06-21 18:59:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|48
1655837950000|2022-06-21 18:59:10|14703.6|14699.6|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|67
1655837960000|2022-06-21 18:59:20|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|113
1655837970000|2022-06-21 18:59:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|196
1655837980000|2022-06-21 18:59:40|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|83
1655837990000|2022-06-21 18:59:50|14698.9|14694.9|14706.7|14702.7|14706.7|14702.7|14698.9|14694.9|116
1655838000000|2022-06-21 19:00:00|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|161
1655838010000|2022-06-21 19:00:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|20
1655838020000|2022-06-21 19:00:20|14702|14698|14702|14698|14702|14698|14702|14698|33
1655838030000|2022-06-21 19:00:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|0
1655838050000|2022-06-21 19:00:50|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|81
1655838060000|2022-06-21 19:01:00|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|26
1655838070000|2022-06-21 19:01:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|38
1655838080000|2022-06-21 19:01:20|||||||||1
1655838090000|2022-06-21 19:01:30|14708.3|14704.3|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|12
1655838100000|2022-06-21 19:01:40|||||||||1
1655838110000|2022-06-21 19:01:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|39
1655838120000|2022-06-21 19:02:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|55
1655838130000|2022-06-21 19:02:10|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|38
1655838140000|2022-06-21 19:02:20|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|74
1655838200000|2022-06-21 19:03:20|||||||||4
1655838210000|2022-06-21 19:03:30|||||||||12
1655838220000|2022-06-21 19:03:40|||||||||16
1655838240000|2022-06-21 19:04:00|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|12
1655838250000|2022-06-21 19:04:10|||||||||8
1655838260000|2022-06-21 19:04:20|||||||||8
1655838270000|2022-06-21 19:04:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|22
1655838280000|2022-06-21 19:04:40|14719.2|14715.2|14717.6|14713.6|14719.2|14715.2|14717.6|14713.6|10
1655838290000|2022-06-21 19:04:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|3
1655838300000|2022-06-21 19:05:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|64
1655838310000|2022-06-21 19:05:10|||||||||5
1655838320000|2022-06-21 19:05:20|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|54
1655838330000|2022-06-21 19:05:30|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|8
1655838340000|2022-06-21 19:05:40|||||||||4
1655838350000|2022-06-21 19:05:50|||||||||15
1655838360000|2022-06-21 19:06:00|||||||||5
1655838370000|2022-06-21 19:06:10|||||||||8
1655838380000|2022-06-21 19:06:20|||||||||4
1655838390000|2022-06-21 19:06:30|||||||||7
1655838400000|2022-06-21 19:06:40|||||||||8
1655838410000|2022-06-21 19:06:50|14717.6|14713.6|14719.2|14715.2|14719.2|14715.2|14717.6|14713.6|29
1655838420000|2022-06-21 19:07:00|||||||||5
1655838430000|2022-06-21 19:07:10|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|14717.6|14713.6|11
1655838440000|2022-06-21 19:07:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|4
1655838450000|2022-06-21 19:07:30|||||||||9
1655838460000|2022-06-21 19:07:40|||||||||4
1655838470000|2022-06-21 19:07:50|||||||||4
1655838480000|2022-06-21 19:08:00|14717.6|14713.6|14716.1|14712.1|14717.6|14713.6|14716.1|14712.1|10
1655838490000|2022-06-21 19:08:10|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|2
1655838500000|2022-06-21 19:08:20|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|4
1655838510000|2022-06-21 19:08:30|14719.2|14715.2|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|2
1655838530000|2022-06-21 19:08:50|||||||||40
1655838540000|2022-06-21 19:09:00|14723.9|14719.9|14720.8|14716.8|14725.4|14721.4|14719.2|14715.2|21
1655838550000|2022-06-21 19:09:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14719.2|14715.2|14
1655838570000|2022-06-21 19:09:30|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|50
1655838580000|2022-06-21 19:09:40|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|50
1655838590000|2022-06-21 19:09:50|14709.8|14705.8|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|4
1655838600000|2022-06-21 19:10:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|27
1655838610000|2022-06-21 19:10:10|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|12
1655838620000|2022-06-21 19:10:20|||||||||1
1655838630000|2022-06-21 19:10:30|14714.5|14710.5|14714.5|14710.5|14716.1|14712.1|14714.5|14710.5|9
1655838640000|2022-06-21 19:10:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|0
1655838650000|2022-06-21 19:10:50|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|7
1655838660000|2022-06-21 19:11:00|||||||||2
1655838670000|2022-06-21 19:11:10|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|5
1655838710000|2022-06-21 19:11:50|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|2
1655838720000|2022-06-21 19:12:00|14714.5|14710.5|14711.4|14707.4|14716.1|14712.1|14711.4|14707.4|58
1655838730000|2022-06-21 19:12:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|0
1655838750000|2022-06-21 19:12:30|14711.4|14707.4|14711.4|14707.4|14712.9|14708.9|14711.4|14707.4|9
1655838760000|2022-06-21 19:12:40|14709.8|14705.8|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|1
1655838800000|2022-06-21 19:13:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14712.9|14708.9|46
1655838810000|2022-06-21 19:13:30|14719.2|14715.2|14717.6|14713.6|14720.8|14716.8|14717.6|14713.6|21
1655838820000|2022-06-21 19:13:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|4
1655838840000|2022-06-21 19:14:00|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|58
1655838860000|2022-06-21 19:14:20|||||||||43
1655838880000|2022-06-21 19:14:40|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|8
1655838890000|2022-06-21 19:14:50|||||||||2
1655838900000|2022-06-21 19:15:00|14717.6|14713.6|14716.1|14712.1|14719.2|14715.2|14716.1|14712.1|8
1655838940000|2022-06-21 19:15:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|10
1655838970000|2022-06-21 19:16:10|14714.5|14710.5|14714.5|14710.5|14714.5|14710.5|14714.5|14710.5|18
1655838980000|2022-06-21 19:16:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|7
1655839010000|2022-06-21 19:16:50|14714.5|14710.5|14716.1|14712.1|14716.1|14712.1|14714.5|14710.5|9
1655839020000|2022-06-21 19:17:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|4
1655839090000|2022-06-21 19:18:10|||||||||2
1655839120000|2022-06-21 19:18:40|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|11
1655839140000|2022-06-21 19:19:00|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|14706.7|14702.7|36
1655839150000|2022-06-21 19:19:10|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|26
1655839170000|2022-06-21 19:19:30|||||||||15
1655839200000|2022-06-21 19:20:00|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|14708.3|14704.3|8
1655839210000|2022-06-21 19:20:10|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|1
1655839230000|2022-06-21 19:20:30|14708.3|14704.3|14706.7|14702.7|14708.3|14704.3|14706.7|14702.7|100
1655839240000|2022-06-21 19:20:40|14709.8|14705.8|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|51
1655839250000|2022-06-21 19:20:50|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|49
1655839260000|2022-06-21 19:21:00|14705.1|14701.1|14706.7|14702.7|14709.8|14705.8|14705.1|14701.1|37
1655839270000|2022-06-21 19:21:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|57
1655839280000|2022-06-21 19:21:20|||||||||49
1655839290000|2022-06-21 19:21:30|||||||||15
1655839300000|2022-06-21 19:21:40|||||||||14
1655839320000|2022-06-21 19:22:00|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|14705.1|14701.1|11
1655839330000|2022-06-21 19:22:10|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|0
1655839340000|2022-06-21 19:22:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|2
1655839350000|2022-06-21 19:22:30|14703.6|14699.6|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|12
1655839370000|2022-06-21 19:22:50|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|10
1655839390000|2022-06-21 19:23:10|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|10
1655839400000|2022-06-21 19:23:20|||||||||16
1655839410000|2022-06-21 19:23:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|27
1655839420000|2022-06-21 19:23:40|||||||||1
1655839440000|2022-06-21 19:24:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|27
1655839450000|2022-06-21 19:24:10|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|36
1655839460000|2022-06-21 19:24:20|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|4
1655839480000|2022-06-21 19:24:40|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|10
1655839490000|2022-06-21 19:24:50|14702|14698|14700.4|14696.4|14702|14698|14700.4|14696.4|4
1655839510000|2022-06-21 19:25:10|||||||||12
1655839520000|2022-06-21 19:25:20|||||||||1
1655839530000|2022-06-21 19:25:30|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|55
1655839540000|2022-06-21 19:25:40|||||||||5
1655839550000|2022-06-21 19:25:50|||||||||78
1655839570000|2022-06-21 19:26:10|||||||||10
1655839580000|2022-06-21 19:26:20|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|64
1655839590000|2022-06-21 19:26:30|||||||||7
1655839600000|2022-06-21 19:26:40|||||||||6
1655839620000|2022-06-21 19:27:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|44
1655839630000|2022-06-21 19:27:10|||||||||2
1655839640000|2022-06-21 19:27:20|14711.4|14707.4|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|15
1655839650000|2022-06-21 19:27:30|||||||||3
1655839660000|2022-06-21 19:27:40|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|14711.4|14707.4|3
1655839680000|2022-06-21 19:28:00|14709.8|14705.8|14711.4|14707.4|14711.4|14707.4|14709.8|14705.8|4
1655839690000|2022-06-21 19:28:10|14709.8|14705.8|14711.4|14707.4|14711.4|14707.4|14709.8|14705.8|1
1655839700000|2022-06-21 19:28:20|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|0
1655839710000|2022-06-21 19:28:30|||||||||26
1655839720000|2022-06-21 19:28:40|||||||||45
1655839750000|2022-06-21 19:29:10|||||||||6
1655839800000|2022-06-21 19:30:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|17
1655839810000|2022-06-21 19:30:10|||||||||15
1655839840000|2022-06-21 19:30:40|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|18
1655839860000|2022-06-21 19:31:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|9
1655839870000|2022-06-21 19:31:10|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|8
1655839890000|2022-06-21 19:31:30|14714.5|14710.5|14712.9|14708.9|14714.5|14710.5|14712.9|14708.9|4
1655839900000|2022-06-21 19:31:40|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|22
1655839920000|2022-06-21 19:32:00|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|30
1655839930000|2022-06-21 19:32:10|||||||||12
1655839940000|2022-06-21 19:32:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|52
1655839950000|2022-06-21 19:32:30|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|66
1655839960000|2022-06-21 19:32:40|||||||||1
1655839970000|2022-06-21 19:32:50|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|59
1655839980000|2022-06-21 19:33:00|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|122
1655839990000|2022-06-21 19:33:10|||||||||35
1655840000000|2022-06-21 19:33:20|||||||||1
1655840010000|2022-06-21 19:33:30|||||||||1
1655840020000|2022-06-21 19:33:40|||||||||2
1655840030000|2022-06-21 19:33:50|||||||||1
1655840040000|2022-06-21 19:34:00|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|31
1655840120000|2022-06-21 19:35:20|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|42
1655840130000|2022-06-21 19:35:30|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14709.8|14705.8|51
1655840160000|2022-06-21 19:36:00|||||||||2
1655840190000|2022-06-21 19:36:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|8
1655840230000|2022-06-21 19:37:10|||||||||7
1655840250000|2022-06-21 19:37:30|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|29
1655840270000|2022-06-21 19:37:50|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|11
1655840280000|2022-06-21 19:38:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|8
1655840290000|2022-06-21 19:38:10|||||||||9
1655840300000|2022-06-21 19:38:20|||||||||15
1655840330000|2022-06-21 19:38:50|||||||||6
1655840340000|2022-06-21 19:39:00|||||||||11
1655840410000|2022-06-21 19:40:10|14705.1|14701.1|14703.6|14699.6|14705.1|14701.1|14703.6|14699.6|43
1655840430000|2022-06-21 19:40:30|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|11
1655840440000|2022-06-21 19:40:40|||||||||9
1655840470000|2022-06-21 19:41:10|||||||||1
1655840490000|2022-06-21 19:41:30|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|14697.3|14693.3|85
1655840510000|2022-06-21 19:41:50|||||||||1
1655840520000|2022-06-21 19:42:00|14700.4|14696.4|14700.4|14696.4|14702|14698|14700.4|14696.4|52
1655840530000|2022-06-21 19:42:10|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|15
1655840540000|2022-06-21 19:42:20|14698.9|14694.9|14694.2|14690.2|14698.9|14694.9|14694.2|14690.2|13
1655840550000|2022-06-21 19:42:30|||||||||13
1655840560000|2022-06-21 19:42:40|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|8
1655840580000|2022-06-21 19:43:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|24
1655840600000|2022-06-21 19:43:20|||||||||1
1655840620000|2022-06-21 19:43:40|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14695.8|14691.8|39
1655840640000|2022-06-21 19:44:00|||||||||43
1655840650000|2022-06-21 19:44:10|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|4
1655840660000|2022-06-21 19:44:20|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|10
1655840670000|2022-06-21 19:44:30|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|102
1655840680000|2022-06-21 19:44:40|14705.1|14701.1|14709.8|14705.8|14709.8|14705.8|14705.1|14701.1|25
1655840700000|2022-06-21 19:45:00|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|31
1655840710000|2022-06-21 19:45:10|||||||||42
1655840720000|2022-06-21 19:45:20|14705.1|14701.1|14706.7|14702.7|14706.7|14702.7|14705.1|14701.1|22
1655840730000|2022-06-21 19:45:30|||||||||10
1655840750000|2022-06-21 19:45:50|||||||||14
1655840760000|2022-06-21 19:46:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|16
1655840770000|2022-06-21 19:46:10|||||||||2
1655840780000|2022-06-21 19:46:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|12
1655840790000|2022-06-21 19:46:30|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|16
1655840800000|2022-06-21 19:46:40|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14711.4|14707.4|16
1655840810000|2022-06-21 19:46:50|14709.8|14705.8|14711.4|14707.4|14711.4|14707.4|14709.8|14705.8|11
1655840820000|2022-06-21 19:47:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|0
1655840830000|2022-06-21 19:47:10|14711.4|14707.4|14709.8|14705.8|14711.4|14707.4|14709.8|14705.8|4
1655840840000|2022-06-21 19:47:20|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|14712.9|14708.9|1
1655840870000|2022-06-21 19:47:50|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14716.1|14712.1|16
1655840880000|2022-06-21 19:48:00|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|14716.1|14712.1|9
1655840900000|2022-06-21 19:48:20|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|19
1655840910000|2022-06-21 19:48:30|||||||||3
1655840920000|2022-06-21 19:48:40|||||||||8
1655840940000|2022-06-21 19:49:00|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14719.2|14715.2|23
1655840960000|2022-06-21 19:49:20|14722.3|14718.3|14720.8|14716.8|14722.3|14718.3|14720.8|14716.8|11
1655840970000|2022-06-21 19:49:30|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|16
1655840980000|2022-06-21 19:49:40|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|14719.2|14715.2|20
1655840990000|2022-06-21 19:49:50|||||||||1
1655841000000|2022-06-21 19:50:00|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|14720.8|14716.8|21
1655841010000|2022-06-21 19:50:10|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|14722.3|14718.3|6
1655841020000|2022-06-21 19:50:20|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|13
1655841030000|2022-06-21 19:50:30|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|19
1655841040000|2022-06-21 19:50:40|14723.9|14719.9|14723.9|14719.9|14725.4|14721.4|14723.9|14719.9|22
1655841050000|2022-06-21 19:50:50|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|8
1655841060000|2022-06-21 19:51:00|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|12
1655841070000|2022-06-21 19:51:10|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|19
1655841080000|2022-06-21 19:51:20|14723.9|14719.9|14728.6|14724.6|14728.6|14724.6|14723.9|14719.9|85
1655841090000|2022-06-21 19:51:30|||||||||4
1655841100000|2022-06-21 19:51:40|||||||||2
1655841110000|2022-06-21 19:51:50|||||||||14
1655841120000|2022-06-21 19:52:00|||||||||6
1655841130000|2022-06-21 19:52:10|14730.1|14726.1|14730.1|14726.1|14731.7|14727.7|14730.1|14726.1|45
1655841140000|2022-06-21 19:52:20|14728.6|14724.6|14725.4|14721.4|14728.6|14724.6|14722.3|14718.3|51
1655841150000|2022-06-21 19:52:30|14723.9|14719.9|14722.3|14718.3|14725.4|14721.4|14722.3|14718.3|19
1655841160000|2022-06-21 19:52:40|14723.9|14719.9|14725.4|14721.4|14725.4|14721.4|14723.9|14719.9|2
1655841170000|2022-06-21 19:52:50|||||||||1
1655841180000|2022-06-21 19:53:00|||||||||9
1655841190000|2022-06-21 19:53:10|||||||||5
1655841200000|2022-06-21 19:53:20|||||||||3
1655841210000|2022-06-21 19:53:30|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|14728.6|14724.6|17
1655841230000|2022-06-21 19:53:50|14727|14723|14727|14723|14727|14723|14727|14723|12
1655841240000|2022-06-21 19:54:00|14725.4|14721.4|14727|14723|14728.6|14724.6|14725.4|14721.4|13
1655841250000|2022-06-21 19:54:10|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|1
1655841260000|2022-06-21 19:54:20|14727|14723|14727|14723|14727|14723|14727|14723|6
1655841270000|2022-06-21 19:54:30|14725.4|14721.4|14728.6|14724.6|14728.6|14724.6|14725.4|14721.4|11
1655841290000|2022-06-21 19:54:50|14731.7|14727.7|14730.1|14726.1|14731.7|14727.7|14728.6|14724.6|51
1655841300000|2022-06-21 19:55:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|32
1655841310000|2022-06-21 19:55:10|||||||||22
1655841320000|2022-06-21 19:55:20|||||||||3
1655841330000|2022-06-21 19:55:30|||||||||1
1655841340000|2022-06-21 19:55:40|14733.3|14729.3|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|18
1655841350000|2022-06-21 19:55:50|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|25
1655841360000|2022-06-21 19:56:00|||||||||20
1655841370000|2022-06-21 19:56:10|||||||||10
1655841390000|2022-06-21 19:56:30|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|33
1655841400000|2022-06-21 19:56:40|14739.5|14735.5|14737.9|14733.9|14739.5|14735.5|14737.9|14733.9|22
1655841420000|2022-06-21 19:57:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|28
1655841430000|2022-06-21 19:57:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|83
1655841440000|2022-06-21 19:57:20|||||||||10
1655841450000|2022-06-21 19:57:30|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14737.9|14733.9|11
1655841460000|2022-06-21 19:57:40|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|15
1655841470000|2022-06-21 19:57:50|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|82
1655841480000|2022-06-21 19:58:00|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|43
1655841490000|2022-06-21 19:58:10|14742.6|14738.6|14744.2|14740.2|14744.2|14740.2|14742.6|14738.6|94
1655841500000|2022-06-21 19:58:20|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|14745.8|14741.8|74
1655841510000|2022-06-21 19:58:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|12
1655841520000|2022-06-21 19:58:40|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|70
1655841530000|2022-06-21 19:58:50|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|85
1655841540000|2022-06-21 19:59:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|154
1655841550000|2022-06-21 19:59:10|14750.4|14746.4|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|128
1655841560000|2022-06-21 19:59:20|14748.9|14744.9|14747.3|14743.3|14750.4|14746.4|14747.3|14743.3|70
1655841570000|2022-06-21 19:59:30|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|101
1655841580000|2022-06-21 19:59:40|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14750.4|14746.4|138
1655841590000|2022-06-21 19:59:50|14747.3|14743.3|14734.8|14730.8|14748.9|14744.9|14734.8|14730.8|204
1655841600000|2022-06-21 20:00:00|14737.9|14733.9|14742.6|14738.6|14744.2|14740.2|14734.8|14730.8|316
1655841610000|2022-06-21 20:00:10|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|67
1655841620000|2022-06-21 20:00:20|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14737.9|14733.9|38
1655841630000|2022-06-21 20:00:30|||||||||22
1655841640000|2022-06-21 20:00:40|14739.5|14735.5|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|98
1655841650000|2022-06-21 20:00:50|14737.9|14733.9|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|160
1655841660000|2022-06-21 20:01:00|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|43
1655841670000|2022-06-21 20:01:10|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|41
1655841680000|2022-06-21 20:01:20|14741.1|14737.1|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|31
1655841690000|2022-06-21 20:01:30|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|17
1655841700000|2022-06-21 20:01:40|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|55
1655841710000|2022-06-21 20:01:50|||||||||6
1655841720000|2022-06-21 20:02:00|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|11
1655841730000|2022-06-21 20:02:10|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14
1655841740000|2022-06-21 20:02:20|||||||||17
1655841750000|2022-06-21 20:02:30|||||||||15
1655841760000|2022-06-21 20:02:40|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|60
1655841770000|2022-06-21 20:02:50|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14733.3|14729.3|3
1655841790000|2022-06-21 20:03:10|||||||||1
1655841800000|2022-06-21 20:03:20|||||||||5
1655841840000|2022-06-21 20:04:00|||||||||24
1655841850000|2022-06-21 20:04:10|||||||||7
1655841860000|2022-06-21 20:04:20|||||||||1
1655841870000|2022-06-21 20:04:30|||||||||1
1655841880000|2022-06-21 20:04:40|||||||||2
1655841890000|2022-06-21 20:04:50|||||||||2
1655841900000|2022-06-21 20:05:00|||||||||1
1655841910000|2022-06-21 20:05:10|||||||||66
1655841920000|2022-06-21 20:05:20|||||||||1
1655841930000|2022-06-21 20:05:30|||||||||1
1655841940000|2022-06-21 20:05:40|||||||||1
1655841960000|2022-06-21 20:06:00|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14731.7|14727.7|14
1655841970000|2022-06-21 20:06:10|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|17
1655841980000|2022-06-21 20:06:20|||||||||11
1655842020000|2022-06-21 20:07:00|||||||||4
1655842030000|2022-06-21 20:07:10|14734.8|14730.8|14737.9|14733.9|14737.9|14733.9|14734.8|14730.8|17
1655842040000|2022-06-21 20:07:20|||||||||31
1655842050000|2022-06-21 20:07:30|||||||||4
1655842060000|2022-06-21 20:07:40|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|22
1655842070000|2022-06-21 20:07:50|||||||||2
1655842080000|2022-06-21 20:08:00|||||||||6
1655842090000|2022-06-21 20:08:10|||||||||5
1655842100000|2022-06-21 20:08:20|||||||||1
1655842110000|2022-06-21 20:08:30|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|14741.1|14737.1|61
1655842120000|2022-06-21 20:08:40|||||||||9
1655842130000|2022-06-21 20:08:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|5
1655842150000|2022-06-21 20:09:10|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|10
1655842160000|2022-06-21 20:09:20|14731.7|14727.7|14731.7|14727.7|14733.3|14729.3|14731.7|14727.7|10
1655842170000|2022-06-21 20:09:30|||||||||14
1655842180000|2022-06-21 20:09:40|||||||||1
1655842190000|2022-06-21 20:09:50|14733.3|14729.3|14733.3|14729.3|14733.3|14729.3|14731.7|14727.7|48
1655842200000|2022-06-21 20:10:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|6
1655842210000|2022-06-21 20:10:10|||||||||5
1655842220000|2022-06-21 20:10:20|||||||||5
1655842230000|2022-06-21 20:10:30|||||||||1
1655842240000|2022-06-21 20:10:40|14736.4|14732.4|14737.9|14733.9|14737.9|14733.9|14736.4|14732.4|17
1655842260000|2022-06-21 20:11:00|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|9
1655842270000|2022-06-21 20:11:10|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|1
1655842280000|2022-06-21 20:11:20|||||||||2
1655842320000|2022-06-21 20:12:00|||||||||3
1655842330000|2022-06-21 20:12:10|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|14739.5|14735.5|4
1655842340000|2022-06-21 20:12:20|14737.9|14733.9|14739.5|14735.5|14741.1|14737.1|14737.9|14733.9|6
1655842350000|2022-06-21 20:12:30|||||||||17
1655842370000|2022-06-21 20:12:50|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|14737.9|14733.9|0
1655842380000|2022-06-21 20:13:00|14739.5|14735.5|14737.9|14733.9|14741.1|14737.1|14737.9|14733.9|5
1655842390000|2022-06-21 20:13:10|14739.5|14735.5|14741.1|14737.1|14741.1|14737.1|14739.5|14735.5|13
1655842400000|2022-06-21 20:13:20|||||||||3
1655842420000|2022-06-21 20:13:40|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|44
1655842430000|2022-06-21 20:13:50|||||||||32
1655842440000|2022-06-21 20:14:00|14745.8|14741.8|14744.2|14740.2|14745.8|14741.8|14744.2|14740.2|11
1655842450000|2022-06-21 20:14:10|||||||||28
1655842460000|2022-06-21 20:14:20|14747.3|14743.3|14744.2|14740.2|14747.3|14743.3|14744.2|14740.2|11
1655842470000|2022-06-21 20:14:30|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|4
1655842480000|2022-06-21 20:14:40|||||||||2
1655842490000|2022-06-21 20:14:50|14748.9|14744.9|14750.4|14746.4|14750.4|14746.4|14748.9|14744.9|2
1655842500000|2022-06-21 20:15:00|||||||||4
1655842520000|2022-06-21 20:15:20|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|23
1655842530000|2022-06-21 20:15:30|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14748.9|14744.9|2
1655842540000|2022-06-21 20:15:40|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14747.3|14743.3|30
1655842550000|2022-06-21 20:15:50|14747.3|14743.3|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|1
1655842560000|2022-06-21 20:16:00|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|48
1655842570000|2022-06-21 20:16:10|||||||||34
1655842600000|2022-06-21 20:16:40|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|3
1655842610000|2022-06-21 20:16:50|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|4
1655842620000|2022-06-21 20:17:00|14753.6|14749.6|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|3
1655842630000|2022-06-21 20:17:10|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|0
1655842650000|2022-06-21 20:17:30|||||||||16
1655842670000|2022-06-21 20:17:50|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|21
1655842680000|2022-06-21 20:18:00|||||||||6
1655842700000|2022-06-21 20:18:20|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|10
1655842710000|2022-06-21 20:18:30|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|14748.9|14744.9|19
1655842720000|2022-06-21 20:18:40|14750.4|14746.4|14750.4|14746.4|14750.4|14746.4|14747.3|14743.3|41
1655842740000|2022-06-21 20:19:00|||||||||9
1655842760000|2022-06-21 20:19:20|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|3
1655842770000|2022-06-21 20:19:30|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|14755.1|14751.1|12
1655842780000|2022-06-21 20:19:40|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|0
1655842850000|2022-06-21 20:20:50|||||||||2
1655842860000|2022-06-21 20:21:00|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|15
1655842870000|2022-06-21 20:21:10|14755.1|14751.1|14753.6|14749.6|14755.1|14751.1|14753.6|14749.6|28
1655842880000|2022-06-21 20:21:20|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|13
1655842890000|2022-06-21 20:21:30|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|75
1655842900000|2022-06-21 20:21:40|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|59
1655842910000|2022-06-21 20:21:50|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|14759.8|14755.8|33
1655842920000|2022-06-21 20:22:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|9
1655842930000|2022-06-21 20:22:10|||||||||21
1655842940000|2022-06-21 20:22:20|||||||||13
1655842950000|2022-06-21 20:22:30|||||||||12
1655842960000|2022-06-21 20:22:40|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|14753.6|14749.6|28
1655842970000|2022-06-21 20:22:50|||||||||12
1655842980000|2022-06-21 20:23:00|14750.4|14746.4|14753.6|14749.6|14753.6|14749.6|14750.4|14746.4|18
1655842990000|2022-06-21 20:23:10|||||||||26
1655843000000|2022-06-21 20:23:20|14755.1|14751.1|14756.7|14752.7|14756.7|14752.7|14753.6|14749.6|42
1655843010000|2022-06-21 20:23:30|14759.8|14755.8|14764.5|14760.5|14764.5|14760.5|14759.8|14755.8|52
1655843020000|2022-06-21 20:23:40|14762.9|14758.9|14759.8|14755.8|14762.9|14758.9|14759.8|14755.8|21
1655843030000|2022-06-21 20:23:50|14764.5|14760.5|14766.1|14762.1|14766.1|14762.1|14764.5|14760.5|35
1655843040000|2022-06-21 20:24:00|||||||||5
1655843050000|2022-06-21 20:24:10|14767.6|14763.6|14769.2|14765.2|14769.2|14765.2|14767.6|14763.6|29
1655843060000|2022-06-21 20:24:20|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|14770.8|14766.8|55
1655843070000|2022-06-21 20:24:30|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|21
1655843080000|2022-06-21 20:24:40|14767.6|14763.6|14766.1|14762.1|14767.6|14763.6|14766.1|14762.1|38
1655843090000|2022-06-21 20:24:50|14769.2|14765.2|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|44
1655843100000|2022-06-21 20:25:00|14775.4|14771.4|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|44
1655843110000|2022-06-21 20:25:10|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|65
1655843120000|2022-06-21 20:25:20|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|12
1655843130000|2022-06-21 20:25:30|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14773.9|14769.9|15
1655843140000|2022-06-21 20:25:40|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|13
1655843150000|2022-06-21 20:25:50|14777|14773|14775.4|14771.4|14777|14773|14775.4|14771.4|24
1655843160000|2022-06-21 20:26:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|37
1655843170000|2022-06-21 20:26:10|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|10
1655843180000|2022-06-21 20:26:20|||||||||14
1655843190000|2022-06-21 20:26:30|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|83
1655843200000|2022-06-21 20:26:40|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|126
1655843210000|2022-06-21 20:26:50|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|11
1655843220000|2022-06-21 20:27:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|19
1655843230000|2022-06-21 20:27:10|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|39
1655843240000|2022-06-21 20:27:20|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14780.1|14776.1|13
1655843250000|2022-06-21 20:27:30|||||||||28
1655843260000|2022-06-21 20:27:40|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|40
1655843270000|2022-06-21 20:27:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|17
1655843280000|2022-06-21 20:28:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|66
1655843290000|2022-06-21 20:28:10|||||||||12
1655843300000|2022-06-21 20:28:20|||||||||13
1655843310000|2022-06-21 20:28:30|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|31
1655843320000|2022-06-21 20:28:40|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|10
1655843330000|2022-06-21 20:28:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|1
1655843340000|2022-06-21 20:29:00|14789.5|14785.5|14786.4|14782.4|14789.5|14785.5|14786.4|14782.4|34
1655843350000|2022-06-21 20:29:10|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|0
1655843360000|2022-06-21 20:29:20|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|14
1655843370000|2022-06-21 20:29:30|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|21
1655843380000|2022-06-21 20:29:40|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|12
1655843390000|2022-06-21 20:29:50|||||||||13
1655843400000|2022-06-21 20:30:00|||||||||11
1655843410000|2022-06-21 20:30:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|43
1655843420000|2022-06-21 20:30:20|||||||||19
1655843430000|2022-06-21 20:30:30|||||||||7
1655843440000|2022-06-21 20:30:40|||||||||13
1655843450000|2022-06-21 20:30:50|||||||||18
1655843460000|2022-06-21 20:31:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|43
1655843470000|2022-06-21 20:31:10|||||||||16
1655843480000|2022-06-21 20:31:20|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|35
1655843490000|2022-06-21 20:31:30|||||||||8
1655843500000|2022-06-21 20:31:40|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|17
1655843510000|2022-06-21 20:31:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|8
1655843520000|2022-06-21 20:32:00|||||||||15
1655843530000|2022-06-21 20:32:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|23
1655843540000|2022-06-21 20:32:20|||||||||7
1655843550000|2022-06-21 20:32:30|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|7
1655843560000|2022-06-21 20:32:40|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|6
1655843570000|2022-06-21 20:32:50|||||||||14
1655843580000|2022-06-21 20:33:00|||||||||17
1655843590000|2022-06-21 20:33:10|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|8
1655843600000|2022-06-21 20:33:20|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|13
1655843610000|2022-06-21 20:33:30|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|7
1655843620000|2022-06-21 20:33:40|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|18
1655843630000|2022-06-21 20:33:50|||||||||8
1655843640000|2022-06-21 20:34:00|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|23
1655843650000|2022-06-21 20:34:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|11
1655843660000|2022-06-21 20:34:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|15
1655843670000|2022-06-21 20:34:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|7
1655843680000|2022-06-21 20:34:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|30
1655843690000|2022-06-21 20:34:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|3
1655843700000|2022-06-21 20:35:00|||||||||1
1655843710000|2022-06-21 20:35:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|10
1655843720000|2022-06-21 20:35:20|||||||||10
1655843730000|2022-06-21 20:35:30|||||||||14
1655843740000|2022-06-21 20:35:40|||||||||4
1655843750000|2022-06-21 20:35:50|||||||||11
1655843760000|2022-06-21 20:36:00|||||||||9
1655843770000|2022-06-21 20:36:10|||||||||14
1655843780000|2022-06-21 20:36:20|||||||||9
1655843790000|2022-06-21 20:36:30|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|17
1655843810000|2022-06-21 20:36:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655843820000|2022-06-21 20:37:00|||||||||11
1655843830000|2022-06-21 20:37:10|||||||||16
1655843840000|2022-06-21 20:37:20|||||||||13
1655843850000|2022-06-21 20:37:30|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|47
1655843860000|2022-06-21 20:37:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|15
1655843870000|2022-06-21 20:37:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|6
1655843880000|2022-06-21 20:38:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|4
1655843890000|2022-06-21 20:38:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|12
1655843900000|2022-06-21 20:38:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|3
1655843920000|2022-06-21 20:38:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|7
1655843930000|2022-06-21 20:38:50|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|7
1655843950000|2022-06-21 20:39:10|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|13
1655843960000|2022-06-21 20:39:20|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|19
1655843990000|2022-06-21 20:39:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|43
1655844030000|2022-06-21 20:40:30|||||||||2
1655844040000|2022-06-21 20:40:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|25
1655844050000|2022-06-21 20:40:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|29
1655844060000|2022-06-21 20:41:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|5
1655844070000|2022-06-21 20:41:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|21
1655844080000|2022-06-21 20:41:20|||||||||6
1655844100000|2022-06-21 20:41:40|||||||||4
1655844120000|2022-06-21 20:42:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|8
1655844130000|2022-06-21 20:42:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655844140000|2022-06-21 20:42:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|16
1655844150000|2022-06-21 20:42:30|||||||||20
1655844160000|2022-06-21 20:42:40|||||||||4
1655844170000|2022-06-21 20:42:50|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1655844180000|2022-06-21 20:43:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|8
1655844220000|2022-06-21 20:43:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|31
1655844250000|2022-06-21 20:44:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1655844260000|2022-06-21 20:44:20|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|49
1655844270000|2022-06-21 20:44:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|12
1655844280000|2022-06-21 20:44:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|22
1655844290000|2022-06-21 20:44:50|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|8
1655844300000|2022-06-21 20:45:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|43
1655844330000|2022-06-21 20:45:30|||||||||4
1655844340000|2022-06-21 20:45:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|14
1655844350000|2022-06-21 20:45:50|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|92
1655844370000|2022-06-21 20:46:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|30
1655844380000|2022-06-21 20:46:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|26
1655844390000|2022-06-21 20:46:30|||||||||13
1655844410000|2022-06-21 20:46:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|15
1655844430000|2022-06-21 20:47:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655844440000|2022-06-21 20:47:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|1
1655844460000|2022-06-21 20:47:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655844470000|2022-06-21 20:47:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655844480000|2022-06-21 20:48:00|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|4
1655844500000|2022-06-21 20:48:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655844510000|2022-06-21 20:48:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655844530000|2022-06-21 20:48:50|||||||||5
1655844540000|2022-06-21 20:49:00|||||||||27
1655844550000|2022-06-21 20:49:10|||||||||22
1655844560000|2022-06-21 20:49:20|||||||||6
1655844570000|2022-06-21 20:49:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|42
1655844600000|2022-06-21 20:50:00|||||||||4
1655844620000|2022-06-21 20:50:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|35
1655844640000|2022-06-21 20:50:40|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|57
1655844650000|2022-06-21 20:50:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|5
1655844660000|2022-06-21 20:51:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|41
1655844670000|2022-06-21 20:51:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|18
1655844680000|2022-06-21 20:51:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|23
1655844690000|2022-06-21 20:51:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|52
1655844700000|2022-06-21 20:51:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|15
1655844720000|2022-06-21 20:52:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|31
1655844730000|2022-06-21 20:52:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|39
1655844740000|2022-06-21 20:52:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|33
1655844750000|2022-06-21 20:52:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|11
1655844760000|2022-06-21 20:52:40|||||||||32
1655844790000|2022-06-21 20:53:10|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|39
1655844800000|2022-06-21 20:53:20|||||||||7
1655844810000|2022-06-21 20:53:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|169
1655844830000|2022-06-21 20:53:50|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|46
1655844840000|2022-06-21 20:54:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|33
1655844850000|2022-06-21 20:54:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|9
1655844860000|2022-06-21 20:54:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|12
1655844880000|2022-06-21 20:54:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|7
1655844890000|2022-06-21 20:54:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655844900000|2022-06-21 20:55:00|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|49
1655844910000|2022-06-21 20:55:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|6
1655844920000|2022-06-21 20:55:20|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|25
1655844930000|2022-06-21 20:55:30|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|25
1655844940000|2022-06-21 20:55:40|||||||||34
1655844950000|2022-06-21 20:55:50|||||||||7
1655844960000|2022-06-21 20:56:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|20
1655844970000|2022-06-21 20:56:10|||||||||9
1655844980000|2022-06-21 20:56:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|67
1655844990000|2022-06-21 20:56:30|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|58
1655845000000|2022-06-21 20:56:40|14809.8|14805.8|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|26
1655845010000|2022-06-21 20:56:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|18
1655845020000|2022-06-21 20:57:00|||||||||10
1655845030000|2022-06-21 20:57:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|20
1655845040000|2022-06-21 20:57:20|||||||||14
1655845050000|2022-06-21 20:57:30|||||||||20
1655845060000|2022-06-21 20:57:40|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14817.6|14813.6|86
1655845070000|2022-06-21 20:57:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|105
1655845080000|2022-06-21 20:58:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|25
1655845090000|2022-06-21 20:58:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|6
1655845100000|2022-06-21 20:58:20|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|37
1655845110000|2022-06-21 20:58:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|14
1655845130000|2022-06-21 20:58:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|24
1655845140000|2022-06-21 20:59:00|14823.9|14819.9|14825.4|14821.4|14827|14823|14823.9|14819.9|29
1655845150000|2022-06-21 20:59:10|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|19
1655845160000|2022-06-21 20:59:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|18
1655845170000|2022-06-21 20:59:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|12
1655845180000|2022-06-21 20:59:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655848800000|2022-06-21 22:00:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|3
1655848810000|2022-06-21 22:00:10|14814.5|14810.5|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|13
1655848820000|2022-06-21 22:00:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655848830000|2022-06-21 22:00:30|||||||||6
1655848840000|2022-06-21 22:00:40|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|5
1655848860000|2022-06-21 22:01:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|2
1655848880000|2022-06-21 22:01:20|||||||||2
1655848890000|2022-06-21 22:01:30|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14814.5|14810.5|7
1655848910000|2022-06-21 22:01:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655848920000|2022-06-21 22:02:00|||||||||1
1655848940000|2022-06-21 22:02:20|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|3
1655848960000|2022-06-21 22:02:40|||||||||1
1655848990000|2022-06-21 22:03:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|3
1655849040000|2022-06-21 22:04:00|14812.9|14808.9|14805.1|14801.1|14812.9|14808.9|14805.1|14801.1|13
1655849060000|2022-06-21 22:04:20|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655849070000|2022-06-21 22:04:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|6
1655849080000|2022-06-21 22:04:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655849090000|2022-06-21 22:04:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655849170000|2022-06-21 22:06:10|||||||||4
1655849230000|2022-06-21 22:07:10|14800.4|14796.4|14805.1|14801.1|14805.1|14801.1|14800.4|14796.4|75
1655849270000|2022-06-21 22:07:50|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655849280000|2022-06-21 22:08:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|2
1655849300000|2022-06-21 22:08:20|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655849330000|2022-06-21 22:08:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655849340000|2022-06-21 22:09:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|1
1655849360000|2022-06-21 22:09:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655849380000|2022-06-21 22:09:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655849390000|2022-06-21 22:09:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|4
1655849400000|2022-06-21 22:10:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|6
1655849410000|2022-06-21 22:10:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655849420000|2022-06-21 22:10:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655849560000|2022-06-21 22:12:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655849640000|2022-06-21 22:14:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655849760000|2022-06-21 22:16:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1655849790000|2022-06-21 22:16:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655849800000|2022-06-21 22:16:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|15
1655849810000|2022-06-21 22:16:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|4
1655849820000|2022-06-21 22:17:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|2
1655849830000|2022-06-21 22:17:10|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|4
1655849840000|2022-06-21 22:17:20|14802|14798|14802|14798|14802|14798|14802|14798|0
1655849880000|2022-06-21 22:18:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655849920000|2022-06-21 22:18:40|||||||||1
1655849990000|2022-06-21 22:19:50|||||||||2
1655850000000|2022-06-21 22:20:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|2
1655850010000|2022-06-21 22:20:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|2
1655850040000|2022-06-21 22:20:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|2
1655850060000|2022-06-21 22:21:00|||||||||1
1655850130000|2022-06-21 22:22:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|3
1655850170000|2022-06-21 22:22:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655850210000|2022-06-21 22:23:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655850260000|2022-06-21 22:24:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|2
1655850290000|2022-06-21 22:24:50|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655850300000|2022-06-21 22:25:00|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|1
1655850310000|2022-06-21 22:25:10|||||||||2
1655850320000|2022-06-21 22:25:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|24
1655850340000|2022-06-21 22:25:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655850380000|2022-06-21 22:26:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655850400000|2022-06-21 22:26:40|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|2
1655850410000|2022-06-21 22:26:50|||||||||3
1655850570000|2022-06-21 22:29:30|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|3
1655850600000|2022-06-21 22:30:00|14794.2|14790.2|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|4
1655850640000|2022-06-21 22:30:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|1
1655850660000|2022-06-21 22:31:00|14797.3|14793.3|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|1
1655850710000|2022-06-21 22:31:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655850720000|2022-06-21 22:32:00|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655850730000|2022-06-21 22:32:10|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|1
1655850770000|2022-06-21 22:32:50|||||||||1
1655850800000|2022-06-21 22:33:20|||||||||2
1655850810000|2022-06-21 22:33:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|17
1655850820000|2022-06-21 22:33:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655850850000|2022-06-21 22:34:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|1
1655850890000|2022-06-21 22:34:50|||||||||1
1655850920000|2022-06-21 22:35:20|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|1
1655850930000|2022-06-21 22:35:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|4
1655850940000|2022-06-21 22:35:40|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1655850960000|2022-06-21 22:36:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1655850980000|2022-06-21 22:36:20|||||||||5
1655851020000|2022-06-21 22:37:00|||||||||1
1655851080000|2022-06-21 22:38:00|||||||||1
1655851090000|2022-06-21 22:38:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655851100000|2022-06-21 22:38:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655851130000|2022-06-21 22:38:50|||||||||1
1655851140000|2022-06-21 22:39:00|||||||||2
1655851170000|2022-06-21 22:39:30|||||||||4
1655851180000|2022-06-21 22:39:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655851200000|2022-06-21 22:40:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1655851260000|2022-06-21 22:41:00|||||||||5
1655851290000|2022-06-21 22:41:30|||||||||2
1655851310000|2022-06-21 22:41:50|||||||||15
1655851330000|2022-06-21 22:42:10|||||||||5
1655851420000|2022-06-21 22:43:40|||||||||1
1655851430000|2022-06-21 22:43:50|||||||||1
1655851440000|2022-06-21 22:44:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655851470000|2022-06-21 22:44:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655851480000|2022-06-21 22:44:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655851500000|2022-06-21 22:45:00|||||||||2
1655851520000|2022-06-21 22:45:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655851530000|2022-06-21 22:45:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655851550000|2022-06-21 22:45:50|||||||||15
1655851610000|2022-06-21 22:46:50|||||||||1
1655851620000|2022-06-21 22:47:00|||||||||1
1655851700000|2022-06-21 22:48:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655851720000|2022-06-21 22:48:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|0
1655851740000|2022-06-21 22:49:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655851800000|2022-06-21 22:50:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|2
1655851830000|2022-06-21 22:50:30|||||||||1
1655851860000|2022-06-21 22:51:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1655851930000|2022-06-21 22:52:10|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|2
1655851950000|2022-06-21 22:52:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655851980000|2022-06-21 22:53:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655852020000|2022-06-21 22:53:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655852190000|2022-06-21 22:56:30|||||||||1
1655852210000|2022-06-21 22:56:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655852220000|2022-06-21 22:57:00|||||||||10
1655852260000|2022-06-21 22:57:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14
1655852270000|2022-06-21 22:57:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|6
1655852280000|2022-06-21 22:58:00|||||||||2
1655852310000|2022-06-21 22:58:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655852320000|2022-06-21 22:58:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655852330000|2022-06-21 22:58:50|14812.9|14808.9|14808.3|14804.3|14812.9|14808.9|14808.3|14804.3|16
1655852340000|2022-06-21 22:59:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|0
1655852380000|2022-06-21 22:59:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655852390000|2022-06-21 22:59:50|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|4
1655852420000|2022-06-21 23:00:20|||||||||1
1655852490000|2022-06-21 23:01:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|10
1655852510000|2022-06-21 23:01:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655852520000|2022-06-21 23:02:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|7
1655852540000|2022-06-21 23:02:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655852550000|2022-06-21 23:02:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655852560000|2022-06-21 23:02:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655852600000|2022-06-21 23:03:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655852630000|2022-06-21 23:03:50|||||||||3
1655852660000|2022-06-21 23:04:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|4
1655852680000|2022-06-21 23:04:40|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|1
1655852720000|2022-06-21 23:05:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|5
1655852730000|2022-06-21 23:05:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655852820000|2022-06-21 23:07:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|3
1655852860000|2022-06-21 23:07:40|||||||||21
1655852870000|2022-06-21 23:07:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|23
1655852900000|2022-06-21 23:08:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655852910000|2022-06-21 23:08:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655852940000|2022-06-21 23:09:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|3
1655852960000|2022-06-21 23:09:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|3
1655853000000|2022-06-21 23:10:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655853010000|2022-06-21 23:10:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655853070000|2022-06-21 23:11:10|||||||||1
1655853150000|2022-06-21 23:12:30|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|2
1655853200000|2022-06-21 23:13:20|||||||||1
1655853210000|2022-06-21 23:13:30|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|7
1655853220000|2022-06-21 23:13:40|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|1
1655853230000|2022-06-21 23:13:50|14802|14798|14802|14798|14802|14798|14802|14798|7
1655853270000|2022-06-21 23:14:30|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|1
1655853290000|2022-06-21 23:14:50|||||||||2
1655853310000|2022-06-21 23:15:10|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|6
1655853410000|2022-06-21 23:16:50|||||||||1
1655853450000|2022-06-21 23:17:30|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|3
1655853460000|2022-06-21 23:17:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655853490000|2022-06-21 23:18:10|14802|14798|14802|14798|14802|14798|14802|14798|1
1655853520000|2022-06-21 23:18:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655853590000|2022-06-21 23:19:50|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|2
1655853600000|2022-06-21 23:20:00|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|2
1655853610000|2022-06-21 23:20:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655853660000|2022-06-21 23:21:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655853690000|2022-06-21 23:21:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|1
1655853700000|2022-06-21 23:21:40|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|0
1655853720000|2022-06-21 23:22:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1655853730000|2022-06-21 23:22:10|||||||||3
1655853740000|2022-06-21 23:22:20|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|0
1655853750000|2022-06-21 23:22:30|14794.2|14790.2|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|1
1655853790000|2022-06-21 23:23:10|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|2
1655853800000|2022-06-21 23:23:20|14789.5|14785.5|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|15
1655853810000|2022-06-21 23:23:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|2
1655853840000|2022-06-21 23:24:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14792.6|14788.6|1
1655853850000|2022-06-21 23:24:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14789.5|14785.5|1
1655853860000|2022-06-21 23:24:20|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1655853870000|2022-06-21 23:24:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655853880000|2022-06-21 23:24:40|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|2
1655853900000|2022-06-21 23:25:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|1
1655853910000|2022-06-21 23:25:10|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|1
1655853920000|2022-06-21 23:25:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655853930000|2022-06-21 23:25:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|0
1655853940000|2022-06-21 23:25:40|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655853960000|2022-06-21 23:26:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655853970000|2022-06-21 23:26:10|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|2
1655853980000|2022-06-21 23:26:20|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|7
1655853990000|2022-06-21 23:26:30|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|1
1655854000000|2022-06-21 23:26:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|3
1655854020000|2022-06-21 23:27:00|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|1
1655854030000|2022-06-21 23:27:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655854040000|2022-06-21 23:27:20|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|1
1655854070000|2022-06-21 23:27:50|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|0
1655854080000|2022-06-21 23:28:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|1
1655854110000|2022-06-21 23:28:30|14791.1|14787.1|14792.6|14788.6|14792.6|14788.6|14791.1|14787.1|8
1655854130000|2022-06-21 23:28:50|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655854140000|2022-06-21 23:29:00|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|4
1655854150000|2022-06-21 23:29:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655854160000|2022-06-21 23:29:20|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|0
1655854170000|2022-06-21 23:29:30|14787.9|14783.9|14789.5|14785.5|14789.5|14785.5|14787.9|14783.9|0
1655854180000|2022-06-21 23:29:40|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|0
1655854200000|2022-06-21 23:30:00|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1655854210000|2022-06-21 23:30:10|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14789.5|14785.5|14
1655854220000|2022-06-21 23:30:20|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|2
1655854230000|2022-06-21 23:30:30|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|0
1655854250000|2022-06-21 23:30:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|3
1655854280000|2022-06-21 23:31:20|||||||||1
1655854300000|2022-06-21 23:31:40|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|14789.5|14785.5|17
1655854320000|2022-06-21 23:32:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|1
1655854330000|2022-06-21 23:32:10|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|1
1655854370000|2022-06-21 23:32:50|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655854380000|2022-06-21 23:33:00|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|1
1655854400000|2022-06-21 23:33:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655854410000|2022-06-21 23:33:30|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|14786.4|14782.4|0
1655854420000|2022-06-21 23:33:40|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|2
1655854440000|2022-06-21 23:34:00|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|1
1655854450000|2022-06-21 23:34:10|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1655854470000|2022-06-21 23:34:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655854480000|2022-06-21 23:34:40|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|1
1655854500000|2022-06-21 23:35:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|6
1655854510000|2022-06-21 23:35:10|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14786.4|14782.4|2
1655854520000|2022-06-21 23:35:20|14787.9|14783.9|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|10
1655854540000|2022-06-21 23:35:40|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|14792.6|14788.6|3
1655854560000|2022-06-21 23:36:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|4
1655854590000|2022-06-21 23:36:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|6
1655854620000|2022-06-21 23:37:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|8
1655854630000|2022-06-21 23:37:10|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|2
1655854700000|2022-06-21 23:38:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1655854720000|2022-06-21 23:38:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1655854780000|2022-06-21 23:39:40|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|1
1655854800000|2022-06-21 23:40:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|9
1655854820000|2022-06-21 23:40:20|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|0
1655854850000|2022-06-21 23:40:50|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655854900000|2022-06-21 23:41:40|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|6
1655854910000|2022-06-21 23:41:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655854920000|2022-06-21 23:42:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|7
1655854930000|2022-06-21 23:42:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655854940000|2022-06-21 23:42:20|14803.6|14799.6|14802|14798|14803.6|14799.6|14802|14798|0
1655854950000|2022-06-21 23:42:30|14800.4|14796.4|14802|14798|14802|14798|14800.4|14796.4|7
1655854990000|2022-06-21 23:43:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655855030000|2022-06-21 23:43:50|||||||||2
1655855040000|2022-06-21 23:44:00|14798.9|14794.9|14800.4|14796.4|14802|14798|14797.3|14793.3|3
1655855050000|2022-06-21 23:44:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|7
1655855060000|2022-06-21 23:44:20|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|3
1655855070000|2022-06-21 23:44:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1655855090000|2022-06-21 23:44:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|11
1655855120000|2022-06-21 23:45:20|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|9
1655855150000|2022-06-21 23:45:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655855160000|2022-06-21 23:46:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|18
1655855190000|2022-06-21 23:46:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655855200000|2022-06-21 23:46:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|3
1655855210000|2022-06-21 23:46:50|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655855230000|2022-06-21 23:47:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655855240000|2022-06-21 23:47:20|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|2
1655855250000|2022-06-21 23:47:30|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|34
1655855310000|2022-06-21 23:48:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655855330000|2022-06-21 23:48:50|14802|14798|14802|14798|14802|14798|14802|14798|5
1655855380000|2022-06-21 23:49:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655855410000|2022-06-21 23:50:10|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|3
1655855420000|2022-06-21 23:50:20|14798.9|14794.9|14802|14798|14802|14798|14798.9|14794.9|3
1655855460000|2022-06-21 23:51:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655855470000|2022-06-21 23:51:10|14802|14798|14802|14798|14802|14798|14802|14798|1
1655855520000|2022-06-21 23:52:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655855550000|2022-06-21 23:52:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655855560000|2022-06-21 23:52:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655855570000|2022-06-21 23:52:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655855580000|2022-06-21 23:53:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655855590000|2022-06-21 23:53:10|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|4
1655855600000|2022-06-21 23:53:20|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|3
1655855610000|2022-06-21 23:53:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655855620000|2022-06-21 23:53:40|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655855630000|2022-06-21 23:53:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655855640000|2022-06-21 23:54:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|9
1655855680000|2022-06-21 23:54:40|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655855690000|2022-06-21 23:54:50|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655855710000|2022-06-21 23:55:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655855720000|2022-06-21 23:55:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|8
1655855730000|2022-06-21 23:55:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|21
1655855740000|2022-06-21 23:55:40|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|0
1655855760000|2022-06-21 23:56:00|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655855780000|2022-06-21 23:56:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|9
1655855790000|2022-06-21 23:56:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|20
1655855820000|2022-06-21 23:57:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655855840000|2022-06-21 23:57:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655855860000|2022-06-21 23:57:40|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655855870000|2022-06-21 23:57:50|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655855900000|2022-06-21 23:58:20|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|1
1655855910000|2022-06-21 23:58:30|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|11
1655855930000|2022-06-21 23:58:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655855940000|2022-06-21 23:59:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655855950000|2022-06-21 23:59:10|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|6
1655855960000|2022-06-21 23:59:20|||||||||7
1655855970000|2022-06-21 23:59:30|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|2
1655855990000|2022-06-21 23:59:50|||||||||3
1655856000000|2022-06-22 00:00:00|14803.6|14799.6|14802|14798|14803.6|14799.6|14800.4|14796.4|11
1655856010000|2022-06-22 00:00:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1655856020000|2022-06-22 00:00:20|||||||||3
1655856030000|2022-06-22 00:00:30|14802|14798|14802|14798|14803.6|14799.6|14802|14798|7
1655856050000|2022-06-22 00:00:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|5
1655856060000|2022-06-22 00:01:00|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|6
1655856070000|2022-06-22 00:01:10|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|3
1655856120000|2022-06-22 00:02:00|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|6
1655856160000|2022-06-22 00:02:40|||||||||5
1655856170000|2022-06-22 00:02:50|||||||||6
1655856180000|2022-06-22 00:03:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|22
1655856190000|2022-06-22 00:03:10|14811.4|14807.4|14814.5|14810.5|14816.1|14812.1|14811.4|14807.4|9
1655856200000|2022-06-22 00:03:20|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|1
1655856210000|2022-06-22 00:03:30|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|0
1655856220000|2022-06-22 00:03:40|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|3
1655856230000|2022-06-22 00:03:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|6
1655856240000|2022-06-22 00:04:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|18
1655856260000|2022-06-22 00:04:20|||||||||2
1655856270000|2022-06-22 00:04:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|4
1655856280000|2022-06-22 00:04:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655856300000|2022-06-22 00:05:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|0
1655856310000|2022-06-22 00:05:10|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655856320000|2022-06-22 00:05:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655856340000|2022-06-22 00:05:40|||||||||3
1655856380000|2022-06-22 00:06:20|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14808.3|14804.3|11
1655856390000|2022-06-22 00:06:30|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655856400000|2022-06-22 00:06:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655856410000|2022-06-22 00:06:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655856430000|2022-06-22 00:07:10|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|1
1655856440000|2022-06-22 00:07:20|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|3
1655856460000|2022-06-22 00:07:40|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|0
1655856480000|2022-06-22 00:08:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|1
1655856510000|2022-06-22 00:08:30|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|5
1655856520000|2022-06-22 00:08:40|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|1
1655856530000|2022-06-22 00:08:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655856540000|2022-06-22 00:09:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|7
1655856550000|2022-06-22 00:09:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1655856560000|2022-06-22 00:09:20|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655856600000|2022-06-22 00:10:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|11
1655856610000|2022-06-22 00:10:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1655856640000|2022-06-22 00:10:40|||||||||2
1655856650000|2022-06-22 00:10:50|||||||||1
1655856660000|2022-06-22 00:11:00|14819.2|14815.2|14820.8|14816.8|14822.3|14818.3|14817.6|14813.6|8
1655856670000|2022-06-22 00:11:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|5
1655856680000|2022-06-22 00:11:20|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|14
1655856690000|2022-06-22 00:11:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655856720000|2022-06-22 00:12:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655856730000|2022-06-22 00:12:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|9
1655856740000|2022-06-22 00:12:20|14812.9|14808.9|14819.2|14815.2|14819.2|14815.2|14812.9|14808.9|12
1655856750000|2022-06-22 00:12:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|2
1655856770000|2022-06-22 00:12:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1655856780000|2022-06-22 00:13:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14820.8|14816.8|10
1655856790000|2022-06-22 00:13:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655856800000|2022-06-22 00:13:20|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655856810000|2022-06-22 00:13:30|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655856820000|2022-06-22 00:13:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655856830000|2022-06-22 00:13:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1655856840000|2022-06-22 00:14:00|14820.8|14816.8|14823.9|14819.9|14823.9|14819.9|14820.8|14816.8|1
1655856850000|2022-06-22 00:14:10|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655856860000|2022-06-22 00:14:20|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|2
1655856870000|2022-06-22 00:14:30|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|7
1655856880000|2022-06-22 00:14:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|17
1655856890000|2022-06-22 00:14:50|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655856900000|2022-06-22 00:15:00|14822.3|14818.3|14812.9|14808.9|14822.3|14818.3|14812.9|14808.9|7
1655856910000|2022-06-22 00:15:10|14811.4|14807.4|14806.7|14802.7|14811.4|14807.4|14805.1|14801.1|8
1655856920000|2022-06-22 00:15:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|4
1655856930000|2022-06-22 00:15:30|14806.7|14802.7|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|2
1655856940000|2022-06-22 00:15:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|2
1655856960000|2022-06-22 00:16:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655856970000|2022-06-22 00:16:10|||||||||2
1655856980000|2022-06-22 00:16:20|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1655856990000|2022-06-22 00:16:30|||||||||1
1655857000000|2022-06-22 00:16:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1655857010000|2022-06-22 00:16:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|1
1655857020000|2022-06-22 00:17:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|3
1655857030000|2022-06-22 00:17:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1655857040000|2022-06-22 00:17:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1655857050000|2022-06-22 00:17:30|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|1
1655857060000|2022-06-22 00:17:40|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|0
1655857070000|2022-06-22 00:17:50|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|0
1655857090000|2022-06-22 00:18:10|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|11
1655857130000|2022-06-22 00:18:50|||||||||1
1655857140000|2022-06-22 00:19:00|14814.5|14810.5|14817.6|14813.6|14817.6|14813.6|14814.5|14810.5|2
1655857150000|2022-06-22 00:19:10|14816.1|14812.1|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|1
1655857160000|2022-06-22 00:19:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655857170000|2022-06-22 00:19:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|1
1655857180000|2022-06-22 00:19:40|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|0
1655857200000|2022-06-22 00:20:00|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655857210000|2022-06-22 00:20:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655857220000|2022-06-22 00:20:20|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655857240000|2022-06-22 00:20:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1655857250000|2022-06-22 00:20:50|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655857260000|2022-06-22 00:21:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1655857270000|2022-06-22 00:21:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655857280000|2022-06-22 00:21:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1655857290000|2022-06-22 00:21:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|1
1655857310000|2022-06-22 00:21:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|2
1655857320000|2022-06-22 00:22:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|4
1655857410000|2022-06-22 00:23:30|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1655857430000|2022-06-22 00:23:50|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|14
1655857450000|2022-06-22 00:24:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|23
1655857460000|2022-06-22 00:24:20|||||||||7
1655857470000|2022-06-22 00:24:30|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|3
1655857480000|2022-06-22 00:24:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655857500000|2022-06-22 00:25:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|5
1655857510000|2022-06-22 00:25:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655857520000|2022-06-22 00:25:20|14817.6|14813.6|14820.8|14816.8|14820.8|14816.8|14817.6|14813.6|0
1655857530000|2022-06-22 00:25:30|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|3
1655857540000|2022-06-22 00:25:40|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|14
1655857560000|2022-06-22 00:26:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|3
1655857590000|2022-06-22 00:26:30|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14819.2|14815.2|6
1655857600000|2022-06-22 00:26:40|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14817.6|14813.6|0
1655857620000|2022-06-22 00:27:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655857630000|2022-06-22 00:27:10|||||||||1
1655857640000|2022-06-22 00:27:20|14814.5|14810.5|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|3
1655857650000|2022-06-22 00:27:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1655857690000|2022-06-22 00:28:10|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655857700000|2022-06-22 00:28:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|2
1655857710000|2022-06-22 00:28:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655857720000|2022-06-22 00:28:40|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655857730000|2022-06-22 00:28:50|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655857750000|2022-06-22 00:29:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655857760000|2022-06-22 00:29:20|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655857770000|2022-06-22 00:29:30|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|3
1655857780000|2022-06-22 00:29:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|3
1655857790000|2022-06-22 00:29:50|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1655857800000|2022-06-22 00:30:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655857840000|2022-06-22 00:30:40|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1655857870000|2022-06-22 00:31:10|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|4
1655857880000|2022-06-22 00:31:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655857910000|2022-06-22 00:31:50|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|0
1655857920000|2022-06-22 00:32:00|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|6
1655857930000|2022-06-22 00:32:10|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|0
1655857940000|2022-06-22 00:32:20|14805.1|14801.1|14802|14798|14805.1|14801.1|14802|14798|2
1655857960000|2022-06-22 00:32:40|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|0
1655857970000|2022-06-22 00:32:50|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|1
1655857990000|2022-06-22 00:33:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655858000000|2022-06-22 00:33:20|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|2
1655858010000|2022-06-22 00:33:30|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|7
1655858020000|2022-06-22 00:33:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|3
1655858070000|2022-06-22 00:34:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655858080000|2022-06-22 00:34:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655858100000|2022-06-22 00:35:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|9
1655858110000|2022-06-22 00:35:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|3
1655858120000|2022-06-22 00:35:20|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|6
1655858130000|2022-06-22 00:35:30|14806.7|14802.7|14811.4|14807.4|14811.4|14807.4|14806.7|14802.7|3
1655858140000|2022-06-22 00:35:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655858170000|2022-06-22 00:36:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|4
1655858220000|2022-06-22 00:37:00|||||||||2
1655858250000|2022-06-22 00:37:30|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|9
1655858280000|2022-06-22 00:38:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655858290000|2022-06-22 00:38:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1655858300000|2022-06-22 00:38:20|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655858320000|2022-06-22 00:38:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655858350000|2022-06-22 00:39:10|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|4
1655858370000|2022-06-22 00:39:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655858380000|2022-06-22 00:39:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1655858390000|2022-06-22 00:39:50|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|1
1655858400000|2022-06-22 00:40:00|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655858440000|2022-06-22 00:40:40|14812.9|14808.9|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|6
1655858460000|2022-06-22 00:41:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|1
1655858470000|2022-06-22 00:41:10|14806.7|14802.7|14808.3|14804.3|14808.3|14804.3|14806.7|14802.7|0
1655858480000|2022-06-22 00:41:20|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|0
1655858490000|2022-06-22 00:41:30|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|0
1655858500000|2022-06-22 00:41:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655858510000|2022-06-22 00:41:50|14808.3|14804.3|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|0
1655858520000|2022-06-22 00:42:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|0
1655858530000|2022-06-22 00:42:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1655858540000|2022-06-22 00:42:20|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|1
1655858550000|2022-06-22 00:42:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1655858560000|2022-06-22 00:42:40|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|1
1655858570000|2022-06-22 00:42:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1655858600000|2022-06-22 00:43:20|14802|14798|14802|14798|14802|14798|14800.4|14796.4|1
1655858610000|2022-06-22 00:43:30|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|0
1655858620000|2022-06-22 00:43:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|1
1655858630000|2022-06-22 00:43:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|3
1655858640000|2022-06-22 00:44:00|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1655858650000|2022-06-22 00:44:10|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|1
1655858660000|2022-06-22 00:44:20|14809.8|14805.8|14811.4|14807.4|14811.4|14807.4|14809.8|14805.8|0
1655858680000|2022-06-22 00:44:40|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1655858690000|2022-06-22 00:44:50|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|0
1655858700000|2022-06-22 00:45:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1655858760000|2022-06-22 00:46:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|3
1655858770000|2022-06-22 00:46:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655858800000|2022-06-22 00:46:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1655858840000|2022-06-22 00:47:20|14814.5|14810.5|14817.6|14813.6|14817.6|14813.6|14814.5|14810.5|2
1655858850000|2022-06-22 00:47:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655858860000|2022-06-22 00:47:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1655858870000|2022-06-22 00:47:50|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|0
1655858880000|2022-06-22 00:48:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655858890000|2022-06-22 00:48:10|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|0
1655858900000|2022-06-22 00:48:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1655858910000|2022-06-22 00:48:30|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|1
1655858920000|2022-06-22 00:48:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|1
1655858940000|2022-06-22 00:49:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|0
1655858950000|2022-06-22 00:49:10|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14806.7|14802.7|2
1655858980000|2022-06-22 00:49:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|1
1655859020000|2022-06-22 00:50:20|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|3
1655859030000|2022-06-22 00:50:30|||||||||2
1655859040000|2022-06-22 00:50:40|||||||||2
1655859070000|2022-06-22 00:51:10|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|6
1655859080000|2022-06-22 00:51:20|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|1
1655859090000|2022-06-22 00:51:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1655859130000|2022-06-22 00:52:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|11
1655859140000|2022-06-22 00:52:20|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655859150000|2022-06-22 00:52:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655859160000|2022-06-22 00:52:40|14827|14823|14827|14823|14827|14823|14827|14823|2
1655859170000|2022-06-22 00:52:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655859180000|2022-06-22 00:53:00|14827|14823|14827|14823|14827|14823|14827|14823|1
1655859190000|2022-06-22 00:53:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|1
1655859200000|2022-06-22 00:53:20|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|3
1655859220000|2022-06-22 00:53:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|1
1655859230000|2022-06-22 00:53:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655859240000|2022-06-22 00:54:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|0
1655859250000|2022-06-22 00:54:10|14827|14823|14827|14823|14827|14823|14827|14823|0
1655859260000|2022-06-22 00:54:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655859280000|2022-06-22 00:54:40|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655859290000|2022-06-22 00:54:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655859300000|2022-06-22 00:55:00|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|0
1655859310000|2022-06-22 00:55:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655859320000|2022-06-22 00:55:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|2
1655859330000|2022-06-22 00:55:30|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|0
1655859340000|2022-06-22 00:55:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655859350000|2022-06-22 00:55:50|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|2
1655859370000|2022-06-22 00:56:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1655859380000|2022-06-22 00:56:20|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1655859390000|2022-06-22 00:56:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655859410000|2022-06-22 00:56:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|5
1655859420000|2022-06-22 00:57:00|||||||||2
1655859460000|2022-06-22 00:57:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|5
1655859470000|2022-06-22 00:57:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|5
1655859480000|2022-06-22 00:58:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655859490000|2022-06-22 00:58:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655859500000|2022-06-22 00:58:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655859510000|2022-06-22 00:58:30|||||||||8
1655859520000|2022-06-22 00:58:40|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|0
1655859530000|2022-06-22 00:58:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655859540000|2022-06-22 00:59:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1655859550000|2022-06-22 00:59:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655859560000|2022-06-22 00:59:20|14823.9|14819.9|14828.6|14824.6|14828.6|14824.6|14823.9|14819.9|4
1655859570000|2022-06-22 00:59:30|14827|14823|14823.9|14819.9|14827|14823|14823.9|14819.9|3
1655859580000|2022-06-22 00:59:40|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|4
1655859600000|2022-06-22 01:00:00|||||||||1
1655859610000|2022-06-22 01:00:10|14823.9|14819.9|14825.4|14821.4|14828.6|14824.6|14823.9|14819.9|11
1655859630000|2022-06-22 01:00:30|14827|14823|14827|14823|14828.6|14824.6|14827|14823|3
1655859640000|2022-06-22 01:00:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655859650000|2022-06-22 01:00:50|14827|14823|14827|14823|14827|14823|14827|14823|1
1655859660000|2022-06-22 01:01:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655859670000|2022-06-22 01:01:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655859680000|2022-06-22 01:01:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|4
1655859690000|2022-06-22 01:01:30|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|7
1655859710000|2022-06-22 01:01:50|14830.1|14826.1|14827|14823|14831.7|14827.7|14827|14823|4
1655859720000|2022-06-22 01:02:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14827|14823|1
1655859730000|2022-06-22 01:02:10|14830.1|14826.1|14827|14823|14830.1|14826.1|14827|14823|2
1655859740000|2022-06-22 01:02:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655859750000|2022-06-22 01:02:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655859780000|2022-06-22 01:03:00|||||||||3
1655859800000|2022-06-22 01:03:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|2
1655859840000|2022-06-22 01:04:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|1
1655859850000|2022-06-22 01:04:10|||||||||3
1655859860000|2022-06-22 01:04:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655859870000|2022-06-22 01:04:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655859880000|2022-06-22 01:04:40|||||||||2
1655859890000|2022-06-22 01:04:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655859910000|2022-06-22 01:05:10|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|1
1655859960000|2022-06-22 01:06:00|||||||||3
1655859970000|2022-06-22 01:06:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655859980000|2022-06-22 01:06:20|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|2
1655860030000|2022-06-22 01:07:10|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|1
1655860050000|2022-06-22 01:07:30|14839.5|14835.5|14836.4|14832.4|14839.5|14835.5|14836.4|14832.4|10
1655860070000|2022-06-22 01:07:50|14834.8|14830.8|14833.3|14829.3|14836.4|14832.4|14833.3|14829.3|10
1655860080000|2022-06-22 01:08:00|14831.7|14827.7|14836.4|14832.4|14836.4|14832.4|14831.7|14827.7|3
1655860090000|2022-06-22 01:08:10|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|3
1655860100000|2022-06-22 01:08:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|0
1655860110000|2022-06-22 01:08:30|||||||||1
1655860120000|2022-06-22 01:08:40|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|5
1655860130000|2022-06-22 01:08:50|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|3
1655860140000|2022-06-22 01:09:00|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|3
1655860150000|2022-06-22 01:09:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|24
1655860160000|2022-06-22 01:09:20|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14842.6|14838.6|4
1655860170000|2022-06-22 01:09:30|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655860180000|2022-06-22 01:09:40|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|0
1655860190000|2022-06-22 01:09:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655860200000|2022-06-22 01:10:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|2
1655860210000|2022-06-22 01:10:10|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|16
1655860220000|2022-06-22 01:10:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655860230000|2022-06-22 01:10:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|3
1655860240000|2022-06-22 01:10:40|||||||||4
1655860250000|2022-06-22 01:10:50|14842.6|14838.6|14845.8|14841.8|14845.8|14841.8|14842.6|14838.6|0
1655860260000|2022-06-22 01:11:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655860270000|2022-06-22 01:11:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655860280000|2022-06-22 01:11:20|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|2
1655860290000|2022-06-22 01:11:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|2
1655860300000|2022-06-22 01:11:40|||||||||1
1655860310000|2022-06-22 01:11:50|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|38
1655860320000|2022-06-22 01:12:00|14852|14848|14852|14848|14852|14848|14852|14848|1
1655860340000|2022-06-22 01:12:20|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|1
1655860360000|2022-06-22 01:12:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655860380000|2022-06-22 01:13:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|1
1655860390000|2022-06-22 01:13:10|||||||||2
1655860400000|2022-06-22 01:13:20|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|6
1655860410000|2022-06-22 01:13:30|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|3
1655860420000|2022-06-22 01:13:40|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|1
1655860430000|2022-06-22 01:13:50|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|6
1655860440000|2022-06-22 01:14:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655860450000|2022-06-22 01:14:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|1
1655860460000|2022-06-22 01:14:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655860480000|2022-06-22 01:14:40|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655860500000|2022-06-22 01:15:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|18
1655860520000|2022-06-22 01:15:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|3
1655860540000|2022-06-22 01:15:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|2
1655860560000|2022-06-22 01:16:00|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655860570000|2022-06-22 01:16:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655860580000|2022-06-22 01:16:20|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655860590000|2022-06-22 01:16:30|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655860600000|2022-06-22 01:16:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655860620000|2022-06-22 01:17:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|3
1655860630000|2022-06-22 01:17:10|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|1
1655860650000|2022-06-22 01:17:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655860670000|2022-06-22 01:17:50|||||||||6
1655860720000|2022-06-22 01:18:40|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|1
1655860730000|2022-06-22 01:18:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|5
1655860740000|2022-06-22 01:19:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|2
1655860750000|2022-06-22 01:19:10|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655860800000|2022-06-22 01:20:00|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|1
1655860830000|2022-06-22 01:20:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655860850000|2022-06-22 01:20:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|2
1655860860000|2022-06-22 01:21:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|0
1655860880000|2022-06-22 01:21:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655860890000|2022-06-22 01:21:30|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|1
1655860910000|2022-06-22 01:21:50|14833.3|14829.3|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|41
1655860920000|2022-06-22 01:22:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|6
1655860930000|2022-06-22 01:22:10|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|1
1655860940000|2022-06-22 01:22:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655860950000|2022-06-22 01:22:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655860960000|2022-06-22 01:22:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655861010000|2022-06-22 01:23:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655861030000|2022-06-22 01:23:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655861040000|2022-06-22 01:24:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1655861050000|2022-06-22 01:24:10|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|21
1655861060000|2022-06-22 01:24:20|14827|14823|14831.7|14827.7|14831.7|14827.7|14827|14823|5
1655861070000|2022-06-22 01:24:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1655861080000|2022-06-22 01:24:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|5
1655861090000|2022-06-22 01:24:50|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|4
1655861100000|2022-06-22 01:25:00|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|2
1655861120000|2022-06-22 01:25:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655861130000|2022-06-22 01:25:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655861140000|2022-06-22 01:25:40|14830.1|14826.1|14825.4|14821.4|14830.1|14826.1|14825.4|14821.4|0
1655861150000|2022-06-22 01:25:50|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|6
1655861160000|2022-06-22 01:26:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655861190000|2022-06-22 01:26:30|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|84
1655861210000|2022-06-22 01:26:50|||||||||1
1655861220000|2022-06-22 01:27:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655861240000|2022-06-22 01:27:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14823.9|14819.9|2
1655861250000|2022-06-22 01:27:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655861260000|2022-06-22 01:27:40|14827|14823|14827|14823|14828.6|14824.6|14827|14823|2
1655861280000|2022-06-22 01:28:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655861300000|2022-06-22 01:28:20|14827|14823|14827|14823|14828.6|14824.6|14827|14823|9
1655861320000|2022-06-22 01:28:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655861340000|2022-06-22 01:29:00|||||||||2
1655861360000|2022-06-22 01:29:20|14827|14823|14827|14823|14827|14823|14827|14823|2
1655861380000|2022-06-22 01:29:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655861390000|2022-06-22 01:29:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|2
1655861400000|2022-06-22 01:30:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|0
1655861410000|2022-06-22 01:30:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|1
1655861450000|2022-06-22 01:30:50|14827|14823|14827|14823|14827|14823|14827|14823|5
1655861460000|2022-06-22 01:31:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655861490000|2022-06-22 01:31:30|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|2
1655861500000|2022-06-22 01:31:40|14827|14823|14827|14823|14827|14823|14827|14823|0
1655861510000|2022-06-22 01:31:50|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655861520000|2022-06-22 01:32:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655861540000|2022-06-22 01:32:20|||||||||9
1655861560000|2022-06-22 01:32:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655861570000|2022-06-22 01:32:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655861590000|2022-06-22 01:33:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655861600000|2022-06-22 01:33:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655861610000|2022-06-22 01:33:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|6
1655861620000|2022-06-22 01:33:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655861660000|2022-06-22 01:34:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655861670000|2022-06-22 01:34:30|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|6
1655861680000|2022-06-22 01:34:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655861710000|2022-06-22 01:35:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655861720000|2022-06-22 01:35:20|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1655861730000|2022-06-22 01:35:30|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|1
1655861760000|2022-06-22 01:36:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655861780000|2022-06-22 01:36:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655861800000|2022-06-22 01:36:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655861810000|2022-06-22 01:36:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655861820000|2022-06-22 01:37:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655861840000|2022-06-22 01:37:20|14828.6|14824.6|14827|14823|14830.1|14826.1|14825.4|14821.4|23
1655861850000|2022-06-22 01:37:30|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|5
1655861860000|2022-06-22 01:37:40|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655861870000|2022-06-22 01:37:50|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|0
1655861880000|2022-06-22 01:38:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655861900000|2022-06-22 01:38:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|1
1655861910000|2022-06-22 01:38:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655861920000|2022-06-22 01:38:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|3
1655861930000|2022-06-22 01:38:50|14827|14823|14827|14823|14828.6|14824.6|14827|14823|2
1655861940000|2022-06-22 01:39:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|2
1655861960000|2022-06-22 01:39:20|14827|14823|14827|14823|14827|14823|14827|14823|4
1655861970000|2022-06-22 01:39:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655861990000|2022-06-22 01:39:50|14827|14823|14827|14823|14828.6|14824.6|14825.4|14821.4|2
1655862010000|2022-06-22 01:40:10|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|9
1655862020000|2022-06-22 01:40:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655862050000|2022-06-22 01:40:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|2
1655862060000|2022-06-22 01:41:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655862070000|2022-06-22 01:41:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655862080000|2022-06-22 01:41:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655862090000|2022-06-22 01:41:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|7
1655862100000|2022-06-22 01:41:40|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655862130000|2022-06-22 01:42:10|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|26
1655862150000|2022-06-22 01:42:30|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|3
1655862210000|2022-06-22 01:43:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|10
1655862230000|2022-06-22 01:43:50|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|2
1655862240000|2022-06-22 01:44:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|0
1655862250000|2022-06-22 01:44:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|0
1655862260000|2022-06-22 01:44:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655862270000|2022-06-22 01:44:30|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|3
1655862300000|2022-06-22 01:45:00|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|1
1655862310000|2022-06-22 01:45:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|0
1655862320000|2022-06-22 01:45:20|||||||||2
1655862330000|2022-06-22 01:45:30|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|21
1655862340000|2022-06-22 01:45:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|1
1655862390000|2022-06-22 01:46:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|3
1655862400000|2022-06-22 01:46:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655862410000|2022-06-22 01:46:50|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|7
1655862420000|2022-06-22 01:47:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655862440000|2022-06-22 01:47:20|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|2
1655862450000|2022-06-22 01:47:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655862480000|2022-06-22 01:48:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655862490000|2022-06-22 01:48:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|1
1655862500000|2022-06-22 01:48:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655862520000|2022-06-22 01:48:40|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|3
1655862540000|2022-06-22 01:49:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655862550000|2022-06-22 01:49:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|2
1655862600000|2022-06-22 01:50:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|0
1655862610000|2022-06-22 01:50:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655862620000|2022-06-22 01:50:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|1
1655862630000|2022-06-22 01:50:30|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655862640000|2022-06-22 01:50:40|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1655862650000|2022-06-22 01:50:50|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|2
1655862660000|2022-06-22 01:51:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655862670000|2022-06-22 01:51:10|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|2
1655862680000|2022-06-22 01:51:20|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14839.5|14835.5|1
1655862700000|2022-06-22 01:51:40|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1655862730000|2022-06-22 01:52:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|0
1655862740000|2022-06-22 01:52:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|4
1655862750000|2022-06-22 01:52:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655862770000|2022-06-22 01:52:50|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|1
1655862810000|2022-06-22 01:53:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655862840000|2022-06-22 01:54:00|14839.5|14835.5|14841.1|14837.1|14842.6|14838.6|14839.5|14835.5|2
1655862850000|2022-06-22 01:54:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655862860000|2022-06-22 01:54:20|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|1
1655862870000|2022-06-22 01:54:30|||||||||4
1655862880000|2022-06-22 01:54:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655862890000|2022-06-22 01:54:50|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655862900000|2022-06-22 01:55:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655862950000|2022-06-22 01:55:50|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|2
1655862960000|2022-06-22 01:56:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|0
1655862970000|2022-06-22 01:56:10|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|0
1655862990000|2022-06-22 01:56:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655863000000|2022-06-22 01:56:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655863010000|2022-06-22 01:56:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655863020000|2022-06-22 01:57:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655863030000|2022-06-22 01:57:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1655863050000|2022-06-22 01:57:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1655863060000|2022-06-22 01:57:40|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|2
1655863070000|2022-06-22 01:57:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655863090000|2022-06-22 01:58:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655863110000|2022-06-22 01:58:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655863130000|2022-06-22 01:58:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|1
1655863140000|2022-06-22 01:59:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|0
1655863150000|2022-06-22 01:59:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655863170000|2022-06-22 01:59:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|7
1655863180000|2022-06-22 01:59:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|1
1655863190000|2022-06-22 01:59:50|14827|14823|14827|14823|14827|14823|14827|14823|2
1655863200000|2022-06-22 02:00:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655863210000|2022-06-22 02:00:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|2
1655863270000|2022-06-22 02:01:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|4
1655863280000|2022-06-22 02:01:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655863320000|2022-06-22 02:02:00|||||||||1
1655863330000|2022-06-22 02:02:10|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|4
1655863340000|2022-06-22 02:02:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|10
1655863350000|2022-06-22 02:02:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|1
1655863360000|2022-06-22 02:02:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|1
1655863380000|2022-06-22 02:03:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|2
1655863390000|2022-06-22 02:03:10|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1655863410000|2022-06-22 02:03:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|3
1655863420000|2022-06-22 02:03:40|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655863430000|2022-06-22 02:03:50|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1655863440000|2022-06-22 02:04:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655863450000|2022-06-22 02:04:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655863460000|2022-06-22 02:04:20|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|3
1655863480000|2022-06-22 02:04:40|14828.6|14824.6|14827|14823|14830.1|14826.1|14827|14823|0
1655863490000|2022-06-22 02:04:50|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|1
1655863510000|2022-06-22 02:05:10|||||||||2
1655863520000|2022-06-22 02:05:20|14827|14823|14827|14823|14827|14823|14827|14823|3
1655863530000|2022-06-22 02:05:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655863540000|2022-06-22 02:05:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655863590000|2022-06-22 02:06:30|||||||||2
1655863620000|2022-06-22 02:07:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|4
1655863650000|2022-06-22 02:07:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|11
1655863660000|2022-06-22 02:07:40|||||||||15
1655863670000|2022-06-22 02:07:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|4
1655863680000|2022-06-22 02:08:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|2
1655863740000|2022-06-22 02:09:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655863780000|2022-06-22 02:09:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|2
1655863800000|2022-06-22 02:10:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|3
1655863840000|2022-06-22 02:10:40|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|3
1655863860000|2022-06-22 02:11:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655863870000|2022-06-22 02:11:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|5
1655863890000|2022-06-22 02:11:30|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|2
1655863900000|2022-06-22 02:11:40|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655863920000|2022-06-22 02:12:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1655863930000|2022-06-22 02:12:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|13
1655863940000|2022-06-22 02:12:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655863950000|2022-06-22 02:12:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655863980000|2022-06-22 02:13:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1655863990000|2022-06-22 02:13:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655864010000|2022-06-22 02:13:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655864030000|2022-06-22 02:13:50|14827|14823|14827|14823|14827|14823|14827|14823|16
1655864040000|2022-06-22 02:14:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|6
1655864070000|2022-06-22 02:14:30|14827|14823|14827|14823|14828.6|14824.6|14827|14823|0
1655864080000|2022-06-22 02:14:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|1
1655864100000|2022-06-22 02:15:00|14827|14823|14827|14823|14827|14823|14827|14823|2
1655864110000|2022-06-22 02:15:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1655864120000|2022-06-22 02:15:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655864130000|2022-06-22 02:15:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655864170000|2022-06-22 02:16:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|3
1655864180000|2022-06-22 02:16:20|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655864190000|2022-06-22 02:16:30|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655864200000|2022-06-22 02:16:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655864230000|2022-06-22 02:17:10|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655864240000|2022-06-22 02:17:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655864290000|2022-06-22 02:18:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|2
1655864320000|2022-06-22 02:18:40|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|12
1655864330000|2022-06-22 02:18:50|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14819.2|14815.2|9
1655864340000|2022-06-22 02:19:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|2
1655864350000|2022-06-22 02:19:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|2
1655864360000|2022-06-22 02:19:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655864390000|2022-06-22 02:19:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|2
1655864400000|2022-06-22 02:20:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|4
1655864410000|2022-06-22 02:20:10|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|1
1655864440000|2022-06-22 02:20:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655864460000|2022-06-22 02:21:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1655864470000|2022-06-22 02:21:10|||||||||2
1655864520000|2022-06-22 02:22:00|||||||||2
1655864530000|2022-06-22 02:22:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|5
1655864560000|2022-06-22 02:22:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|3
1655864570000|2022-06-22 02:22:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655864580000|2022-06-22 02:23:00|14827|14823|14827|14823|14827|14823|14825.4|14821.4|4
1655864590000|2022-06-22 02:23:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655864630000|2022-06-22 02:23:50|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1655864650000|2022-06-22 02:24:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|1
1655864690000|2022-06-22 02:24:50|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|3
1655864700000|2022-06-22 02:25:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|7
1655864710000|2022-06-22 02:25:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|5
1655864730000|2022-06-22 02:25:30|14827|14823|14827|14823|14827|14823|14827|14823|0
1655864740000|2022-06-22 02:25:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655864760000|2022-06-22 02:26:00|14827|14823|14827|14823|14827|14823|14827|14823|2
1655864790000|2022-06-22 02:26:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655864810000|2022-06-22 02:26:50|||||||||5
1655864820000|2022-06-22 02:27:00|||||||||1
1655864880000|2022-06-22 02:28:00|14827|14823|14827|14823|14827|14823|14827|14823|7
1655864890000|2022-06-22 02:28:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655864920000|2022-06-22 02:28:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|4
1655864960000|2022-06-22 02:29:20|||||||||1
1655864980000|2022-06-22 02:29:40|||||||||2
1655864990000|2022-06-22 02:29:50|14827|14823|14827|14823|14827|14823|14827|14823|1
1655865000000|2022-06-22 02:30:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|0
1655865040000|2022-06-22 02:30:40|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|1
1655865070000|2022-06-22 02:31:10|14825.4|14821.4|14827|14823|14828.6|14824.6|14825.4|14821.4|11
1655865110000|2022-06-22 02:31:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|10
1655865140000|2022-06-22 02:32:20|14827|14823|14827|14823|14827|14823|14827|14823|0
1655865150000|2022-06-22 02:32:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655865160000|2022-06-22 02:32:40|14827|14823|14827|14823|14827|14823|14827|14823|0
1655865170000|2022-06-22 02:32:50|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|1
1655865220000|2022-06-22 02:33:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1655865230000|2022-06-22 02:33:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|2
1655865260000|2022-06-22 02:34:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|2
1655865270000|2022-06-22 02:34:30|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|5
1655865280000|2022-06-22 02:34:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655865320000|2022-06-22 02:35:20|||||||||5
1655865340000|2022-06-22 02:35:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|3
1655865350000|2022-06-22 02:35:50|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655865370000|2022-06-22 02:36:10|||||||||6
1655865400000|2022-06-22 02:36:40|||||||||2
1655865510000|2022-06-22 02:38:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|4
1655865520000|2022-06-22 02:38:40|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|1
1655865570000|2022-06-22 02:39:30|||||||||5
1655865580000|2022-06-22 02:39:40|||||||||2
1655865600000|2022-06-22 02:40:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1655865650000|2022-06-22 02:40:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1655865720000|2022-06-22 02:42:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|6
1655865740000|2022-06-22 02:42:20|||||||||1
1655865750000|2022-06-22 02:42:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|4
1655865760000|2022-06-22 02:42:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655865770000|2022-06-22 02:42:50|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|2
1655865790000|2022-06-22 02:43:10|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|0
1655865810000|2022-06-22 02:43:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|2
1655865830000|2022-06-22 02:43:50|||||||||1
1655865900000|2022-06-22 02:45:00|14852|14848|14852|14848|14852|14848|14852|14848|2
1655865960000|2022-06-22 02:46:00|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|1
1655865990000|2022-06-22 02:46:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|4
1655866000000|2022-06-22 02:46:40|||||||||5
1655866010000|2022-06-22 02:46:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|3
1655866020000|2022-06-22 02:47:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655866030000|2022-06-22 02:47:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|11
1655866040000|2022-06-22 02:47:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|15
1655866050000|2022-06-22 02:47:30|||||||||2
1655866080000|2022-06-22 02:48:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|4
1655866100000|2022-06-22 02:48:20|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|22
1655866110000|2022-06-22 02:48:30|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655866140000|2022-06-22 02:49:00|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655866150000|2022-06-22 02:49:10|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655866160000|2022-06-22 02:49:20|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|5
1655866170000|2022-06-22 02:49:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655866180000|2022-06-22 02:49:40|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|2
1655866190000|2022-06-22 02:49:50|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|0
1655866200000|2022-06-22 02:50:00|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|12
1655866210000|2022-06-22 02:50:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655866220000|2022-06-22 02:50:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|1
1655866230000|2022-06-22 02:50:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1655866260000|2022-06-22 02:51:00|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655866270000|2022-06-22 02:51:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1655866290000|2022-06-22 02:51:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655866310000|2022-06-22 02:51:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655866350000|2022-06-22 02:52:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|3
1655866370000|2022-06-22 02:52:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655866380000|2022-06-22 02:53:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655866410000|2022-06-22 02:53:30|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|6
1655866420000|2022-06-22 02:53:40|14852|14848|14852|14848|14853.6|14849.6|14850.4|14846.4|1
1655866480000|2022-06-22 02:54:40|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|2
1655866500000|2022-06-22 02:55:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655866590000|2022-06-22 02:56:30|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|7
1655866600000|2022-06-22 02:56:40|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|0
1655866630000|2022-06-22 02:57:10|||||||||2
1655866640000|2022-06-22 02:57:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|2
1655866650000|2022-06-22 02:57:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655866680000|2022-06-22 02:58:00|14852|14848|14852|14848|14852|14848|14852|14848|0
1655866690000|2022-06-22 02:58:10|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|0
1655866700000|2022-06-22 02:58:20|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|1
1655866730000|2022-06-22 02:58:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655866760000|2022-06-22 02:59:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655866790000|2022-06-22 02:59:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1655866800000|2022-06-22 03:00:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1655866830000|2022-06-22 03:00:30|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14855.1|14851.1|2
1655866840000|2022-06-22 03:00:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655866850000|2022-06-22 03:00:50|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655866860000|2022-06-22 03:01:00|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655866870000|2022-06-22 03:01:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655866880000|2022-06-22 03:01:20|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655866900000|2022-06-22 03:01:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655866910000|2022-06-22 03:01:50|14852|14848|14852|14848|14852|14848|14852|14848|0
1655866920000|2022-06-22 03:02:00|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|0
1655866930000|2022-06-22 03:02:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655866940000|2022-06-22 03:02:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|3
1655866950000|2022-06-22 03:02:30|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|15
1655866960000|2022-06-22 03:02:40|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|1
1655866970000|2022-06-22 03:02:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655866980000|2022-06-22 03:03:00|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655867030000|2022-06-22 03:03:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|2
1655867040000|2022-06-22 03:04:00|14855.1|14851.1|14858.3|14854.3|14858.3|14854.3|14855.1|14851.1|1
1655867060000|2022-06-22 03:04:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1655867070000|2022-06-22 03:04:30|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655867080000|2022-06-22 03:04:40|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655867090000|2022-06-22 03:04:50|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|1
1655867100000|2022-06-22 03:05:00|14859.8|14855.8|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|1
1655867110000|2022-06-22 03:05:10|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|0
1655867120000|2022-06-22 03:05:20|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|4
1655867130000|2022-06-22 03:05:30|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|0
1655867140000|2022-06-22 03:05:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|1
1655867160000|2022-06-22 03:06:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655867170000|2022-06-22 03:06:10|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1655867180000|2022-06-22 03:06:20|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|1
1655867190000|2022-06-22 03:06:30|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1655867220000|2022-06-22 03:07:00|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|26
1655867240000|2022-06-22 03:07:20|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|0
1655867280000|2022-06-22 03:08:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|2
1655867290000|2022-06-22 03:08:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655867370000|2022-06-22 03:09:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|3
1655867410000|2022-06-22 03:10:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655867420000|2022-06-22 03:10:20|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|2
1655867430000|2022-06-22 03:10:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|4
1655867450000|2022-06-22 03:10:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|1
1655867470000|2022-06-22 03:11:10|14856.7|14852.7|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|0
1655867480000|2022-06-22 03:11:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655867490000|2022-06-22 03:11:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1655867510000|2022-06-22 03:11:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|1
1655867520000|2022-06-22 03:12:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655867530000|2022-06-22 03:12:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|1
1655867540000|2022-06-22 03:12:20|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1655867560000|2022-06-22 03:12:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655867570000|2022-06-22 03:12:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1655867580000|2022-06-22 03:13:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655867620000|2022-06-22 03:13:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|6
1655867670000|2022-06-22 03:14:30|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|4
1655867680000|2022-06-22 03:14:40|||||||||4
1655867700000|2022-06-22 03:15:00|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|8
1655867710000|2022-06-22 03:15:10|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|5
1655867750000|2022-06-22 03:15:50|14852|14848|14852|14848|14852|14848|14852|14848|3
1655867760000|2022-06-22 03:16:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655867770000|2022-06-22 03:16:10|14852|14848|14852|14848|14852|14848|14852|14848|0
1655867780000|2022-06-22 03:16:20|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|0
1655867810000|2022-06-22 03:16:50|14850.4|14846.4|14855.1|14851.1|14856.7|14852.7|14850.4|14846.4|19
1655867820000|2022-06-22 03:17:00|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655867830000|2022-06-22 03:17:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655867860000|2022-06-22 03:17:40|14852|14848|14852|14848|14853.6|14849.6|14852|14848|0
1655867870000|2022-06-22 03:17:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655867880000|2022-06-22 03:18:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|2
1655867890000|2022-06-22 03:18:10|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1655867900000|2022-06-22 03:18:20|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|0
1655867910000|2022-06-22 03:18:30|14859.8|14855.8|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|0
1655867930000|2022-06-22 03:18:50|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1655867940000|2022-06-22 03:19:00|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|0
1655867980000|2022-06-22 03:19:40|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|7
1655868000000|2022-06-22 03:20:00|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|1
1655868040000|2022-06-22 03:20:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|4
1655868050000|2022-06-22 03:20:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655868060000|2022-06-22 03:21:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655868080000|2022-06-22 03:21:20|||||||||5
1655868100000|2022-06-22 03:21:40|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|2
1655868110000|2022-06-22 03:21:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655868120000|2022-06-22 03:22:00|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1655868160000|2022-06-22 03:22:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655868170000|2022-06-22 03:22:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1655868220000|2022-06-22 03:23:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|4
1655868250000|2022-06-22 03:24:10|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1655868270000|2022-06-22 03:24:30|||||||||7
1655868290000|2022-06-22 03:24:50|14852|14848|14852|14848|14852|14848|14852|14848|8
1655868310000|2022-06-22 03:25:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655868320000|2022-06-22 03:25:20|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|2
1655868330000|2022-06-22 03:25:30|14852|14848|14852|14848|14852|14848|14852|14848|1
1655868350000|2022-06-22 03:25:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655868360000|2022-06-22 03:26:00|14852|14848|14852|14848|14852|14848|14852|14848|0
1655868370000|2022-06-22 03:26:10|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|1
1655868400000|2022-06-22 03:26:40|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|0
1655868520000|2022-06-22 03:28:40|14850.4|14846.4|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655868530000|2022-06-22 03:28:50|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|6
1655868540000|2022-06-22 03:29:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|1
1655868560000|2022-06-22 03:29:20|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|1
1655868570000|2022-06-22 03:29:30|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|2
1655868580000|2022-06-22 03:29:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655868590000|2022-06-22 03:29:50|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|1
1655868600000|2022-06-22 03:30:00|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|1
1655868620000|2022-06-22 03:30:20|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655868630000|2022-06-22 03:30:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|10
1655868680000|2022-06-22 03:31:20|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|23
1655868690000|2022-06-22 03:31:30|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14855.1|14851.1|1
1655868700000|2022-06-22 03:31:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655868710000|2022-06-22 03:31:50|||||||||3
1655868720000|2022-06-22 03:32:00|||||||||1
1655868730000|2022-06-22 03:32:10|||||||||11
1655868740000|2022-06-22 03:32:20|||||||||10
1655868750000|2022-06-22 03:32:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655868760000|2022-06-22 03:32:40|||||||||20
1655868780000|2022-06-22 03:33:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|18
1655868790000|2022-06-22 03:33:10|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|1
1655868800000|2022-06-22 03:33:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|6
1655868810000|2022-06-22 03:33:30|||||||||5
1655868840000|2022-06-22 03:34:00|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|3
1655868860000|2022-06-22 03:34:20|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1655868870000|2022-06-22 03:34:30|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1655868880000|2022-06-22 03:34:40|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|1
1655868900000|2022-06-22 03:35:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1655868910000|2022-06-22 03:35:10|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|6
1655868920000|2022-06-22 03:35:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|2
1655868930000|2022-06-22 03:35:30|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|1
1655868950000|2022-06-22 03:35:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1655868970000|2022-06-22 03:36:10|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|3
1655868980000|2022-06-22 03:36:20|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|0
1655869010000|2022-06-22 03:36:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|5
1655869020000|2022-06-22 03:37:00|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14859.8|14855.8|2
1655869030000|2022-06-22 03:37:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|6
1655869070000|2022-06-22 03:37:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1655869080000|2022-06-22 03:38:00|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|0
1655869100000|2022-06-22 03:38:20|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|0
1655869120000|2022-06-22 03:38:40|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|3
1655869130000|2022-06-22 03:38:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|1
1655869140000|2022-06-22 03:39:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|0
1655869160000|2022-06-22 03:39:20|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|1
1655869170000|2022-06-22 03:39:30|14866.1|14862.1|14864.5|14860.5|14869.2|14865.2|14864.5|14860.5|1
1655869190000|2022-06-22 03:39:50|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|1
1655869200000|2022-06-22 03:40:00|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|0
1655869210000|2022-06-22 03:40:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|7
1655869260000|2022-06-22 03:41:00|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|2
1655869270000|2022-06-22 03:41:10|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|1
1655869290000|2022-06-22 03:41:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655869300000|2022-06-22 03:41:40|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|1
1655869310000|2022-06-22 03:41:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|1
1655869370000|2022-06-22 03:42:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655869390000|2022-06-22 03:43:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|15
1655869410000|2022-06-22 03:43:30|||||||||10
1655869420000|2022-06-22 03:43:40|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|13
1655869430000|2022-06-22 03:43:50|14872.3|14868.3|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|0
1655869450000|2022-06-22 03:44:10|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|8
1655869460000|2022-06-22 03:44:20|14872.3|14868.3|14870.8|14866.8|14872.3|14868.3|14870.8|14866.8|6
1655869470000|2022-06-22 03:44:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|0
1655869510000|2022-06-22 03:45:10|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14869.2|14865.2|1
1655869520000|2022-06-22 03:45:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655869540000|2022-06-22 03:45:40|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|2
1655869550000|2022-06-22 03:45:50|14869.2|14865.2|14870.8|14866.8|14870.8|14866.8|14869.2|14865.2|0
1655869580000|2022-06-22 03:46:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1655869610000|2022-06-22 03:46:50|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|5
1655869620000|2022-06-22 03:47:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1655869630000|2022-06-22 03:47:10|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1655869640000|2022-06-22 03:47:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655869660000|2022-06-22 03:47:40|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1655869670000|2022-06-22 03:47:50|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|2
1655869680000|2022-06-22 03:48:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1655869770000|2022-06-22 03:49:30|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|12
1655869800000|2022-06-22 03:50:00|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|1
1655869820000|2022-06-22 03:50:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655869830000|2022-06-22 03:50:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|1
1655869840000|2022-06-22 03:50:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1655869850000|2022-06-22 03:50:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1655869860000|2022-06-22 03:51:00|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1655869870000|2022-06-22 03:51:10|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|4
1655869880000|2022-06-22 03:51:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|7
1655869920000|2022-06-22 03:52:00|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|3
1655869930000|2022-06-22 03:52:10|14858.3|14854.3|14853.6|14849.6|14858.3|14854.3|14853.6|14849.6|22
1655870000000|2022-06-22 03:53:20|||||||||8
1655870020000|2022-06-22 03:53:40|||||||||1
1655870030000|2022-06-22 03:53:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|2
1655870040000|2022-06-22 03:54:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|2
1655870050000|2022-06-22 03:54:10|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|4
1655870080000|2022-06-22 03:54:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1655870120000|2022-06-22 03:55:20|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1655870140000|2022-06-22 03:55:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655870150000|2022-06-22 03:55:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655870170000|2022-06-22 03:56:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655870180000|2022-06-22 03:56:20|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|2
1655870190000|2022-06-22 03:56:30|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|0
1655870200000|2022-06-22 03:56:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655870270000|2022-06-22 03:57:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655870290000|2022-06-22 03:58:10|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|1
1655870320000|2022-06-22 03:58:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655870330000|2022-06-22 03:58:50|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655870340000|2022-06-22 03:59:00|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|0
1655870350000|2022-06-22 03:59:10|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655870360000|2022-06-22 03:59:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655870400000|2022-06-22 04:00:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|4
1655870450000|2022-06-22 04:00:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655870460000|2022-06-22 04:01:00|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|1
1655870500000|2022-06-22 04:01:40|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655870550000|2022-06-22 04:02:30|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655870560000|2022-06-22 04:02:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655870580000|2022-06-22 04:03:00|14855.1|14851.1|14858.3|14854.3|14859.8|14855.8|14855.1|14851.1|8
1655870590000|2022-06-22 04:03:10|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|0
1655870610000|2022-06-22 04:03:30|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|2
1655870620000|2022-06-22 04:03:40|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1655870650000|2022-06-22 04:04:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|0
1655870670000|2022-06-22 04:04:30|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655870700000|2022-06-22 04:05:00|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|0
1655870710000|2022-06-22 04:05:10|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|2
1655870740000|2022-06-22 04:05:40|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|1
1655870760000|2022-06-22 04:06:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655870770000|2022-06-22 04:06:10|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655870790000|2022-06-22 04:06:30|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|0
1655870810000|2022-06-22 04:06:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1655870820000|2022-06-22 04:07:00|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|1
1655870840000|2022-06-22 04:07:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|5
1655870860000|2022-06-22 04:07:40|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1655870870000|2022-06-22 04:07:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655870880000|2022-06-22 04:08:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|3
1655870890000|2022-06-22 04:08:10|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14855.1|14851.1|1
1655870930000|2022-06-22 04:08:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655870960000|2022-06-22 04:09:20|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|12
1655870980000|2022-06-22 04:09:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1655871000000|2022-06-22 04:10:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|7
1655871010000|2022-06-22 04:10:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1655871020000|2022-06-22 04:10:20|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|2
1655871050000|2022-06-22 04:10:50|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655871080000|2022-06-22 04:11:20|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|12
1655871100000|2022-06-22 04:11:40|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|7
1655871110000|2022-06-22 04:11:50|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|2
1655871120000|2022-06-22 04:12:00|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|0
1655871130000|2022-06-22 04:12:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655871140000|2022-06-22 04:12:20|14852|14848|14852|14848|14852|14848|14852|14848|1
1655871150000|2022-06-22 04:12:30|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655871160000|2022-06-22 04:12:40|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655871170000|2022-06-22 04:12:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655871200000|2022-06-22 04:13:20|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|2
1655871220000|2022-06-22 04:13:40|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|0
1655871300000|2022-06-22 04:15:00|||||||||2
1655871370000|2022-06-22 04:16:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|6
1655871380000|2022-06-22 04:16:20|14852|14848|14852|14848|14852|14848|14852|14848|1
1655871400000|2022-06-22 04:16:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655871430000|2022-06-22 04:17:10|||||||||2
1655871460000|2022-06-22 04:17:40|||||||||1
1655871480000|2022-06-22 04:18:00|||||||||1
1655871490000|2022-06-22 04:18:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|2
1655871520000|2022-06-22 04:18:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|2
1655871530000|2022-06-22 04:18:50|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|4
1655871570000|2022-06-22 04:19:30|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655871590000|2022-06-22 04:19:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655871670000|2022-06-22 04:21:10|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|2
1655871710000|2022-06-22 04:21:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|2
1655871720000|2022-06-22 04:22:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655871730000|2022-06-22 04:22:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655871760000|2022-06-22 04:22:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|4
1655871780000|2022-06-22 04:23:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655871830000|2022-06-22 04:23:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655871840000|2022-06-22 04:24:00|||||||||1
1655871850000|2022-06-22 04:24:10|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|0
1655871900000|2022-06-22 04:25:00|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655871930000|2022-06-22 04:25:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|1
1655872030000|2022-06-22 04:27:10|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1655872040000|2022-06-22 04:27:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655872050000|2022-06-22 04:27:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655872070000|2022-06-22 04:27:50|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|2
1655872130000|2022-06-22 04:28:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|3
1655872140000|2022-06-22 04:29:00|||||||||7
1655872150000|2022-06-22 04:29:10|||||||||4
1655872160000|2022-06-22 04:29:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655872210000|2022-06-22 04:30:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655872220000|2022-06-22 04:30:20|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|3
1655872280000|2022-06-22 04:31:20|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|1
1655872300000|2022-06-22 04:31:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655872330000|2022-06-22 04:32:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655872340000|2022-06-22 04:32:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|3
1655872350000|2022-06-22 04:32:30|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|8
1655872360000|2022-06-22 04:32:40|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|0
1655872380000|2022-06-22 04:33:00|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|1
1655872390000|2022-06-22 04:33:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|3
1655872410000|2022-06-22 04:33:30|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655872490000|2022-06-22 04:34:50|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|0
1655872510000|2022-06-22 04:35:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|4
1655872520000|2022-06-22 04:35:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|3
1655872540000|2022-06-22 04:35:40|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|0
1655872560000|2022-06-22 04:36:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655872570000|2022-06-22 04:36:10|||||||||4
1655872680000|2022-06-22 04:38:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|2
1655872690000|2022-06-22 04:38:10|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|0
1655872710000|2022-06-22 04:38:30|||||||||26
1655872720000|2022-06-22 04:38:40|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|0
1655872740000|2022-06-22 04:39:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|2
1655872750000|2022-06-22 04:39:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|2
1655872770000|2022-06-22 04:39:30|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|3
1655872780000|2022-06-22 04:39:40|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|0
1655872790000|2022-06-22 04:39:50|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|0
1655872800000|2022-06-22 04:40:00|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|0
1655872810000|2022-06-22 04:40:10|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|0
1655872830000|2022-06-22 04:40:30|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|8
1655872850000|2022-06-22 04:40:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655872870000|2022-06-22 04:41:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|2
1655872880000|2022-06-22 04:41:20|||||||||3
1655872910000|2022-06-22 04:41:50|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|3
1655872930000|2022-06-22 04:42:10|||||||||3
1655872980000|2022-06-22 04:43:00|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|2
1655873030000|2022-06-22 04:43:50|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|0
1655873040000|2022-06-22 04:44:00|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655873050000|2022-06-22 04:44:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655873070000|2022-06-22 04:44:30|||||||||1
1655873130000|2022-06-22 04:45:30|||||||||4
1655873140000|2022-06-22 04:45:40|||||||||2
1655873160000|2022-06-22 04:46:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|1
1655873170000|2022-06-22 04:46:10|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|1
1655873180000|2022-06-22 04:46:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655873230000|2022-06-22 04:47:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|3
1655873240000|2022-06-22 04:47:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|7
1655873260000|2022-06-22 04:47:40|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655873270000|2022-06-22 04:47:50|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655873300000|2022-06-22 04:48:20|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655873320000|2022-06-22 04:48:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655873360000|2022-06-22 04:49:20|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655873390000|2022-06-22 04:49:50|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655873410000|2022-06-22 04:50:10|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|0
1655873480000|2022-06-22 04:51:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|4
1655873500000|2022-06-22 04:51:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1655873520000|2022-06-22 04:52:00|||||||||2
1655873530000|2022-06-22 04:52:10|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|0
1655873590000|2022-06-22 04:53:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|2
1655873610000|2022-06-22 04:53:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655873630000|2022-06-22 04:53:50|||||||||2
1655873640000|2022-06-22 04:54:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|2
1655873670000|2022-06-22 04:54:30|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|1
1655873690000|2022-06-22 04:54:50|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|1
1655873720000|2022-06-22 04:55:20|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14841.1|14837.1|2
1655873730000|2022-06-22 04:55:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655873760000|2022-06-22 04:56:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|1
1655873770000|2022-06-22 04:56:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655873800000|2022-06-22 04:56:40|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|2
1655873830000|2022-06-22 04:57:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655873840000|2022-06-22 04:57:20|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655873860000|2022-06-22 04:57:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1655873870000|2022-06-22 04:57:50|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|2
1655873880000|2022-06-22 04:58:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655873890000|2022-06-22 04:58:10|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655873900000|2022-06-22 04:58:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|0
1655874000000|2022-06-22 05:00:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|2
1655874020000|2022-06-22 05:00:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|5
1655874030000|2022-06-22 05:00:30|14847.3|14843.3|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|8
1655874050000|2022-06-22 05:00:50|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655874060000|2022-06-22 05:01:00|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|3
1655874090000|2022-06-22 05:01:30|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|0
1655874110000|2022-06-22 05:01:50|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|0
1655874160000|2022-06-22 05:02:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|1
1655874200000|2022-06-22 05:03:20|||||||||1
1655874210000|2022-06-22 05:03:30|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|1
1655874240000|2022-06-22 05:04:00|14839.5|14835.5|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|11
1655874300000|2022-06-22 05:05:00|||||||||1
1655874330000|2022-06-22 05:05:30|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|1
1655874370000|2022-06-22 05:06:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|13
1655874400000|2022-06-22 05:06:40|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|0
1655874410000|2022-06-22 05:06:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655874420000|2022-06-22 05:07:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|8
1655874460000|2022-06-22 05:07:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|1
1655874480000|2022-06-22 05:08:00|||||||||1
1655874500000|2022-06-22 05:08:20|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|3
1655874520000|2022-06-22 05:08:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1655874530000|2022-06-22 05:08:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655874540000|2022-06-22 05:09:00|14831.7|14827.7|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1655874550000|2022-06-22 05:09:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655874610000|2022-06-22 05:10:10|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1655874670000|2022-06-22 05:11:10|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|5
1655874720000|2022-06-22 05:12:00|||||||||1
1655874810000|2022-06-22 05:13:30|||||||||1
1655874830000|2022-06-22 05:13:50|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|8
1655874850000|2022-06-22 05:14:10|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|7
1655874860000|2022-06-22 05:14:20|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|2
1655874870000|2022-06-22 05:14:30|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655874900000|2022-06-22 05:15:00|14827|14823|14827|14823|14827|14823|14827|14823|1
1655874910000|2022-06-22 05:15:10|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1655874960000|2022-06-22 05:16:00|||||||||1
1655874970000|2022-06-22 05:16:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|1
1655874980000|2022-06-22 05:16:20|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655874990000|2022-06-22 05:16:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|2
1655875000000|2022-06-22 05:16:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1655875020000|2022-06-22 05:17:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|3
1655875030000|2022-06-22 05:17:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655875050000|2022-06-22 05:17:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1655875080000|2022-06-22 05:18:00|||||||||1
1655875180000|2022-06-22 05:19:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|3
1655875190000|2022-06-22 05:19:50|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1655875200000|2022-06-22 05:20:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|5
1655875240000|2022-06-22 05:20:40|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|5
1655875260000|2022-06-22 05:21:00|14827|14823|14827|14823|14827|14823|14827|14823|1
1655875270000|2022-06-22 05:21:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1655875320000|2022-06-22 05:22:00|||||||||1
1655875350000|2022-06-22 05:22:30|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|2
1655875360000|2022-06-22 05:22:40|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|6
1655875370000|2022-06-22 05:22:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|0
1655875380000|2022-06-22 05:23:00|||||||||1
1655875440000|2022-06-22 05:24:00|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|8
1655875450000|2022-06-22 05:24:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14827|14823|0
1655875460000|2022-06-22 05:24:20|||||||||4
1655875490000|2022-06-22 05:24:50|||||||||1
1655875500000|2022-06-22 05:25:00|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|25
1655875520000|2022-06-22 05:25:20|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1655875540000|2022-06-22 05:25:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|0
1655875550000|2022-06-22 05:25:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1655875680000|2022-06-22 05:28:00|||||||||1
1655875690000|2022-06-22 05:28:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|4
1655875740000|2022-06-22 05:29:00|||||||||1
1655875910000|2022-06-22 05:31:50|14828.6|14824.6|14827|14823|14828.6|14824.6|14827|14823|24
1655875920000|2022-06-22 05:32:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|2
1655875930000|2022-06-22 05:32:10|||||||||2
1655875940000|2022-06-22 05:32:20|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|2
1655875960000|2022-06-22 05:32:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14
1655875970000|2022-06-22 05:32:50|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|0
1655875980000|2022-06-22 05:33:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655875990000|2022-06-22 05:33:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|0
1655876010000|2022-06-22 05:33:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|0
1655876030000|2022-06-22 05:33:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|2
1655876040000|2022-06-22 05:34:00|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|4
1655876050000|2022-06-22 05:34:10|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|3
1655876060000|2022-06-22 05:34:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|3
1655876070000|2022-06-22 05:34:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1655876080000|2022-06-22 05:34:40|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1655876100000|2022-06-22 05:35:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|1
1655876120000|2022-06-22 05:35:20|||||||||1
1655876160000|2022-06-22 05:36:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|4
1655876170000|2022-06-22 05:36:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|4
1655876200000|2022-06-22 05:36:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|3
1655876210000|2022-06-22 05:36:50|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|1
1655876220000|2022-06-22 05:37:00|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|1
1655876240000|2022-06-22 05:37:20|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|0
1655876250000|2022-06-22 05:37:30|||||||||4
1655876270000|2022-06-22 05:37:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|7
1655876280000|2022-06-22 05:38:00|14852|14848|14852|14848|14853.6|14849.6|14852|14848|9
1655876290000|2022-06-22 05:38:10|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655876330000|2022-06-22 05:38:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|8
1655876340000|2022-06-22 05:39:00|||||||||1
1655876370000|2022-06-22 05:39:30|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|2
1655876380000|2022-06-22 05:39:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655876390000|2022-06-22 05:39:50|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|0
1655876400000|2022-06-22 05:40:00|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655876410000|2022-06-22 05:40:10|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655876420000|2022-06-22 05:40:20|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|1
1655876430000|2022-06-22 05:40:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655876440000|2022-06-22 05:40:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655876500000|2022-06-22 05:41:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|5
1655876520000|2022-06-22 05:42:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|2
1655876540000|2022-06-22 05:42:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|24
1655876550000|2022-06-22 05:42:30|14847.3|14843.3|14848.9|14844.9|14848.9|14844.9|14847.3|14843.3|6
1655876560000|2022-06-22 05:42:40|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|0
1655876570000|2022-06-22 05:42:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655876580000|2022-06-22 05:43:00|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|1
1655876590000|2022-06-22 05:43:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1655876600000|2022-06-22 05:43:20|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14
1655876610000|2022-06-22 05:43:30|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|1
1655876620000|2022-06-22 05:43:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1655876640000|2022-06-22 05:44:00|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|20
1655876650000|2022-06-22 05:44:10|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|11
1655876660000|2022-06-22 05:44:20|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|1
1655876670000|2022-06-22 05:44:30|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|3
1655876700000|2022-06-22 05:45:00|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|1
1655876710000|2022-06-22 05:45:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1655876730000|2022-06-22 05:45:30|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|3
1655876740000|2022-06-22 05:45:40|14852|14848|14852|14848|14852|14848|14852|14848|0
1655876750000|2022-06-22 05:45:50|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1655876790000|2022-06-22 05:46:30|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14
1655876810000|2022-06-22 05:46:50|14852|14848|14852|14848|14852|14848|14852|14848|1
1655876850000|2022-06-22 05:47:30|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|1
1655876870000|2022-06-22 05:47:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|9
1655876890000|2022-06-22 05:48:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|2
1655876900000|2022-06-22 05:48:20|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1655876910000|2022-06-22 05:48:30|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1655876920000|2022-06-22 05:48:40|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|1
1655876970000|2022-06-22 05:49:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1655876980000|2022-06-22 05:49:40|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|0
1655877000000|2022-06-22 05:50:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|5
1655877010000|2022-06-22 05:50:10|||||||||1
1655877030000|2022-06-22 05:50:30|||||||||6
1655877070000|2022-06-22 05:51:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|15
1655877100000|2022-06-22 05:51:40|||||||||6
1655877180000|2022-06-22 05:53:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1655877190000|2022-06-22 05:53:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|5
1655877200000|2022-06-22 05:53:20|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|4
1655877210000|2022-06-22 05:53:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|4
1655877220000|2022-06-22 05:53:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|10
1655877230000|2022-06-22 05:53:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14
1655877240000|2022-06-22 05:54:00|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|20
1655877250000|2022-06-22 05:54:10|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|1
1655877270000|2022-06-22 05:54:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|9
1655877280000|2022-06-22 05:54:40|||||||||2
1655877290000|2022-06-22 05:54:50|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|1
1655877300000|2022-06-22 05:55:00|14873.9|14869.9|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|33
1655877340000|2022-06-22 05:55:40|||||||||3
1655877350000|2022-06-22 05:55:50|||||||||25
1655877360000|2022-06-22 05:56:00|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|8
1655877370000|2022-06-22 05:56:10|14867.6|14863.6|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|18
1655877430000|2022-06-22 05:57:10|||||||||2
1655877440000|2022-06-22 05:57:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|3
1655877450000|2022-06-22 05:57:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|31
1655877460000|2022-06-22 05:57:40|14862.9|14858.9|14867.6|14863.6|14867.6|14863.6|14862.9|14858.9|2
1655877470000|2022-06-22 05:57:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|1
1655877480000|2022-06-22 05:58:00|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|5
1655877490000|2022-06-22 05:58:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1655877500000|2022-06-22 05:58:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1655877510000|2022-06-22 05:58:30|14862.9|14858.9|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|0
1655877520000|2022-06-22 05:58:40|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|3
1655877530000|2022-06-22 05:58:50|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|0
1655877540000|2022-06-22 05:59:00|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|24
1655877550000|2022-06-22 05:59:10|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|10
1655877560000|2022-06-22 05:59:20|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|0
1655877580000|2022-06-22 05:59:40|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|6
1655877590000|2022-06-22 05:59:50|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|0
1655877600000|2022-06-22 06:00:00|14867.6|14863.6|14859.8|14855.8|14867.6|14863.6|14859.8|14855.8|14
1655877610000|2022-06-22 06:00:10|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|0
1655877620000|2022-06-22 06:00:20|14864.5|14860.5|14869.2|14865.2|14870.8|14866.8|14862.9|14858.9|12
1655877630000|2022-06-22 06:00:30|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|11
1655877640000|2022-06-22 06:00:40|14870.8|14866.8|14872.3|14868.3|14877|14873|14869.2|14865.2|126
1655877650000|2022-06-22 06:00:50|14873.9|14869.9|14873.9|14869.9|14877|14873|14872.3|14868.3|11
1655877660000|2022-06-22 06:01:00|14872.3|14868.3|14870.8|14866.8|14872.3|14868.3|14870.8|14866.8|6
1655877670000|2022-06-22 06:01:10|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|17
1655877680000|2022-06-22 06:01:20|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|9
1655877690000|2022-06-22 06:01:30|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|10
1655877700000|2022-06-22 06:01:40|14877|14873|14877|14873|14877|14873|14877|14873|1
1655877710000|2022-06-22 06:01:50|14875.4|14871.4|14877|14873|14877|14873|14875.4|14871.4|2
1655877720000|2022-06-22 06:02:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|8
1655877730000|2022-06-22 06:02:10|||||||||7
1655877740000|2022-06-22 06:02:20|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|13
1655877750000|2022-06-22 06:02:30|14878.6|14874.6|14883.3|14879.3|14883.3|14879.3|14878.6|14874.6|3
1655877760000|2022-06-22 06:02:40|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|0
1655877770000|2022-06-22 06:02:50|||||||||35
1655877780000|2022-06-22 06:03:00|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|16
1655877790000|2022-06-22 06:03:10|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|32
1655877800000|2022-06-22 06:03:20|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|13
1655877810000|2022-06-22 06:03:30|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14877|14873|22
1655877820000|2022-06-22 06:03:40|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|4
1655877830000|2022-06-22 06:03:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|1
1655877840000|2022-06-22 06:04:00|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|2
1655877850000|2022-06-22 06:04:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1655877860000|2022-06-22 06:04:20|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|2
1655877870000|2022-06-22 06:04:30|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|4
1655877880000|2022-06-22 06:04:40|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|10
1655877890000|2022-06-22 06:04:50|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|0
1655877900000|2022-06-22 06:05:00|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|10
1655877910000|2022-06-22 06:05:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1655877920000|2022-06-22 06:05:20|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|4
1655877930000|2022-06-22 06:05:30|14883.3|14879.3|14880.1|14876.1|14883.3|14879.3|14880.1|14876.1|11
1655877940000|2022-06-22 06:05:40|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|3
1655877960000|2022-06-22 06:06:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|13
1655877970000|2022-06-22 06:06:10|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|7
1655877980000|2022-06-22 06:06:20|14877|14873|14872.3|14868.3|14877|14873|14872.3|14868.3|9
1655877990000|2022-06-22 06:06:30|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|0
1655878000000|2022-06-22 06:06:40|14877|14873|14877|14873|14877|14873|14877|14873|2
1655878010000|2022-06-22 06:06:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|13
1655878020000|2022-06-22 06:07:00|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|24
1655878040000|2022-06-22 06:07:20|14880.1|14876.1|14883.3|14879.3|14883.3|14879.3|14880.1|14876.1|1
1655878050000|2022-06-22 06:07:30|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|8
1655878060000|2022-06-22 06:07:40|14886.4|14882.4|14883.3|14879.3|14886.4|14882.4|14883.3|14879.3|2
1655878070000|2022-06-22 06:07:50|14884.8|14880.8|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|8
1655878080000|2022-06-22 06:08:00|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|3
1655878090000|2022-06-22 06:08:10|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|1
1655878110000|2022-06-22 06:08:30|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|3
1655878120000|2022-06-22 06:08:40|||||||||1
1655878130000|2022-06-22 06:08:50|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|97
1655878140000|2022-06-22 06:09:00|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|19
1655878150000|2022-06-22 06:09:10|14895.8|14891.8|14892.6|14888.6|14895.8|14891.8|14892.6|14888.6|25
1655878160000|2022-06-22 06:09:20|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|0
1655878170000|2022-06-22 06:09:30|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|18
1655878180000|2022-06-22 06:09:40|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|2
1655878200000|2022-06-22 06:10:00|14895.8|14891.8|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|1
1655878210000|2022-06-22 06:10:10|14897.3|14893.3|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|23
1655878230000|2022-06-22 06:10:30|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|1
1655878240000|2022-06-22 06:10:40|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|2
1655878250000|2022-06-22 06:10:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1655878280000|2022-06-22 06:11:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|7
1655878290000|2022-06-22 06:11:30|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3
1655878300000|2022-06-22 06:11:40|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|5
1655878310000|2022-06-22 06:11:50|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|3
1655878320000|2022-06-22 06:12:00|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|3
1655878330000|2022-06-22 06:12:10|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|2
1655878340000|2022-06-22 06:12:20|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1655878350000|2022-06-22 06:12:30|14897.3|14893.3|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|7
1655878360000|2022-06-22 06:12:40|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|1
1655878370000|2022-06-22 06:12:50|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|0
1655878380000|2022-06-22 06:13:00|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14889.5|14885.5|7
1655878390000|2022-06-22 06:13:10|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|1
1655878400000|2022-06-22 06:13:20|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|12
1655878410000|2022-06-22 06:13:30|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14886.4|14882.4|3
1655878420000|2022-06-22 06:13:40|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|2
1655878430000|2022-06-22 06:13:50|14891.1|14887.1|14886.4|14882.4|14891.1|14887.1|14886.4|14882.4|21
1655878440000|2022-06-22 06:14:00|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|12
1655878450000|2022-06-22 06:14:10|14886.4|14882.4|14886.4|14882.4|14887.9|14883.9|14886.4|14882.4|4
1655878460000|2022-06-22 06:14:20|14887.9|14883.9|14889.5|14885.5|14889.5|14885.5|14887.9|14883.9|0
1655878470000|2022-06-22 06:14:30|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14886.4|14882.4|2
1655878480000|2022-06-22 06:14:40|14884.8|14880.8|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|7
1655878490000|2022-06-22 06:14:50|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|0
1655878500000|2022-06-22 06:15:00|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|2
1655878510000|2022-06-22 06:15:10|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|0
1655878520000|2022-06-22 06:15:20|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|1
1655878530000|2022-06-22 06:15:30|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1655878540000|2022-06-22 06:15:40|14887.9|14883.9|14889.5|14885.5|14891.1|14887.1|14887.9|14883.9|3
1655878550000|2022-06-22 06:15:50|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|1
1655878560000|2022-06-22 06:16:00|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|2
1655878570000|2022-06-22 06:16:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1655878580000|2022-06-22 06:16:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|4
1655878590000|2022-06-22 06:16:30|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|14891.1|14887.1|0
1655878600000|2022-06-22 06:16:40|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|0
1655878610000|2022-06-22 06:16:50|||||||||23
1655878620000|2022-06-22 06:17:00|14887.9|14883.9|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|4
1655878630000|2022-06-22 06:17:10|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|2
1655878640000|2022-06-22 06:17:20|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|3
1655878650000|2022-06-22 06:17:30|14889.5|14885.5|14884.8|14880.8|14889.5|14885.5|14884.8|14880.8|3
1655878660000|2022-06-22 06:17:40|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14883.3|14879.3|1
1655878680000|2022-06-22 06:18:00|14886.4|14882.4|14886.4|14882.4|14887.9|14883.9|14886.4|14882.4|6
1655878690000|2022-06-22 06:18:10|14887.9|14883.9|14886.4|14882.4|14889.5|14885.5|14886.4|14882.4|0
1655878700000|2022-06-22 06:18:20|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14886.4|14882.4|0
1655878710000|2022-06-22 06:18:30|14884.8|14880.8|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|0
1655878730000|2022-06-22 06:18:50|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|6
1655878740000|2022-06-22 06:19:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|2
1655878750000|2022-06-22 06:19:10|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|0
1655878760000|2022-06-22 06:19:20|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|0
1655878770000|2022-06-22 06:19:30|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|2
1655878780000|2022-06-22 06:19:40|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|29
1655878790000|2022-06-22 06:19:50|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|0
1655878800000|2022-06-22 06:20:00|14889.5|14885.5|14894.2|14890.2|14894.2|14890.2|14889.5|14885.5|20
1655878810000|2022-06-22 06:20:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|7
1655878820000|2022-06-22 06:20:20|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|7
1655878830000|2022-06-22 06:20:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1655878840000|2022-06-22 06:20:40|14897.3|14893.3|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|8
1655878850000|2022-06-22 06:20:50|14894.2|14890.2|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|1
1655878860000|2022-06-22 06:21:00|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|1
1655878870000|2022-06-22 06:21:10|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14889.5|14885.5|4
1655878880000|2022-06-22 06:21:20|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|0
1655878890000|2022-06-22 06:21:30|14891.1|14887.1|14892.6|14888.6|14892.6|14888.6|14891.1|14887.1|5
1655878900000|2022-06-22 06:21:40|14891.1|14887.1|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|0
1655878910000|2022-06-22 06:21:50|14894.2|14890.2|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|0
1655878920000|2022-06-22 06:22:00|14894.2|14890.2|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|3
1655878930000|2022-06-22 06:22:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|20
1655878950000|2022-06-22 06:22:30|14892.6|14888.6|14887.9|14883.9|14892.6|14888.6|14887.9|14883.9|4
1655878960000|2022-06-22 06:22:40|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|0
1655878970000|2022-06-22 06:22:50|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|5
1655878980000|2022-06-22 06:23:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|3
1655879000000|2022-06-22 06:23:20|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|9
1655879010000|2022-06-22 06:23:30|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|0
1655879020000|2022-06-22 06:23:40|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|4
1655879030000|2022-06-22 06:23:50|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|5
1655879040000|2022-06-22 06:24:00|14889.5|14885.5|14889.5|14885.5|14891.1|14887.1|14889.5|14885.5|20
1655879050000|2022-06-22 06:24:10|14891.1|14887.1|14892.6|14888.6|14892.6|14888.6|14891.1|14887.1|1
1655879060000|2022-06-22 06:24:20|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1655879070000|2022-06-22 06:24:30|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|1
1655879080000|2022-06-22 06:24:40|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|9
1655879090000|2022-06-22 06:24:50|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|5
1655879100000|2022-06-22 06:25:00|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|7
1655879110000|2022-06-22 06:25:10|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|0
1655879120000|2022-06-22 06:25:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|2
1655879130000|2022-06-22 06:25:30|14902|14898|14902|14898|14902|14898|14902|14898|7
1655879140000|2022-06-22 06:25:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|1
1655879150000|2022-06-22 06:25:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|38
1655879160000|2022-06-22 06:26:00|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|11
1655879170000|2022-06-22 06:26:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|28
1655879180000|2022-06-22 06:26:20|||||||||12
1655879190000|2022-06-22 06:26:30|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|3
1655879200000|2022-06-22 06:26:40|14905.1|14901.1|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|11
1655879210000|2022-06-22 06:26:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|24
1655879230000|2022-06-22 06:27:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|2
1655879240000|2022-06-22 06:27:20|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|1
1655879260000|2022-06-22 06:27:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|3
1655879270000|2022-06-22 06:27:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|5
1655879280000|2022-06-22 06:28:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|10
1655879290000|2022-06-22 06:28:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|6
1655879300000|2022-06-22 06:28:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|12
1655879310000|2022-06-22 06:28:30|||||||||3
1655879320000|2022-06-22 06:28:40|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|16
1655879330000|2022-06-22 06:28:50|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14908.3|14904.3|10
1655879340000|2022-06-22 06:29:00|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|3
1655879350000|2022-06-22 06:29:10|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|1
1655879360000|2022-06-22 06:29:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14911.4|14907.4|0
1655879370000|2022-06-22 06:29:30|14911.4|14907.4|14908.3|14904.3|14911.4|14907.4|14906.7|14902.7|61
1655879380000|2022-06-22 06:29:40|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|10
1655879390000|2022-06-22 06:29:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|19
1655879400000|2022-06-22 06:30:00|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|4
1655879410000|2022-06-22 06:30:10|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|13
1655879420000|2022-06-22 06:30:20|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|0
1655879430000|2022-06-22 06:30:30|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|0
1655879440000|2022-06-22 06:30:40|14906.7|14902.7|14906.7|14902.7|14908.3|14904.3|14905.1|14901.1|0
1655879450000|2022-06-22 06:30:50|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|1
1655879460000|2022-06-22 06:31:00|14906.7|14902.7|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|0
1655879470000|2022-06-22 06:31:10|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|2
1655879480000|2022-06-22 06:31:20|14903.6|14899.6|14902|14898|14905.1|14901.1|14902|14898|1
1655879490000|2022-06-22 06:31:30|14900.4|14896.4|14902|14898|14903.6|14899.6|14900.4|14896.4|0
1655879500000|2022-06-22 06:31:40|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|1
1655879510000|2022-06-22 06:31:50|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|3
1655879520000|2022-06-22 06:32:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|3
1655879530000|2022-06-22 06:32:10|14898.9|14894.9|14902|14898|14903.6|14899.6|14897.3|14893.3|5
1655879540000|2022-06-22 06:32:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1655879550000|2022-06-22 06:32:30|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|6
1655879590000|2022-06-22 06:33:10|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|5
1655879600000|2022-06-22 06:33:20|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|0
1655879610000|2022-06-22 06:33:30|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|10
1655879620000|2022-06-22 06:33:40|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|0
1655879630000|2022-06-22 06:33:50|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|1
1655879650000|2022-06-22 06:34:10|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|13
1655879660000|2022-06-22 06:34:20|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|5
1655879670000|2022-06-22 06:34:30|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|2
1655879680000|2022-06-22 06:34:40|14902|14898|14902|14898|14902|14898|14902|14898|0
1655879700000|2022-06-22 06:35:00|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|3
1655879710000|2022-06-22 06:35:10|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|1
1655879730000|2022-06-22 06:35:30|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|2
1655879740000|2022-06-22 06:35:40|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|3
1655879750000|2022-06-22 06:35:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1655879760000|2022-06-22 06:36:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|0
1655879770000|2022-06-22 06:36:10|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|0
1655879780000|2022-06-22 06:36:20|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|0
1655879790000|2022-06-22 06:36:30|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|4
1655879810000|2022-06-22 06:36:50|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|15
1655879820000|2022-06-22 06:37:00|||||||||1
1655879850000|2022-06-22 06:37:30|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|1
1655879860000|2022-06-22 06:37:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1655879870000|2022-06-22 06:37:50|||||||||2
1655879880000|2022-06-22 06:38:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14905.1|14901.1|4
1655879890000|2022-06-22 06:38:10|||||||||1
1655879900000|2022-06-22 06:38:20|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|2
1655879910000|2022-06-22 06:38:30|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|1
1655879920000|2022-06-22 06:38:40|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|1
1655879930000|2022-06-22 06:38:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655879940000|2022-06-22 06:39:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|10
1655879950000|2022-06-22 06:39:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|6
1655879960000|2022-06-22 06:39:20|||||||||4
1655879970000|2022-06-22 06:39:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|4
1655879980000|2022-06-22 06:39:40|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|11
1655879990000|2022-06-22 06:39:50|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|5
1655880000000|2022-06-22 06:40:00|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|7
1655880010000|2022-06-22 06:40:10|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|0
1655880020000|2022-06-22 06:40:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|1
1655880030000|2022-06-22 06:40:30|14911.4|14907.4|14916.1|14912.1|14916.1|14912.1|14911.4|14907.4|5
1655880040000|2022-06-22 06:40:40|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|2
1655880050000|2022-06-22 06:40:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|4
1655880060000|2022-06-22 06:41:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|2
1655880070000|2022-06-22 06:41:10|14912.9|14908.9|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|11
1655880080000|2022-06-22 06:41:20|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|19
1655880090000|2022-06-22 06:41:30|||||||||7
1655880100000|2022-06-22 06:41:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|9
1655880110000|2022-06-22 06:41:50|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14908.3|14904.3|53
1655880120000|2022-06-22 06:42:00|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14905.1|14901.1|10
1655880130000|2022-06-22 06:42:10|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|45
1655880140000|2022-06-22 06:42:20|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|17
1655880150000|2022-06-22 06:42:30|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|0
1655880160000|2022-06-22 06:42:40|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|1
1655880180000|2022-06-22 06:43:00|||||||||3
1655880190000|2022-06-22 06:43:10|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|3
1655880200000|2022-06-22 06:43:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|46
1655880210000|2022-06-22 06:43:30|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|11
1655880230000|2022-06-22 06:43:50|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|17
1655880240000|2022-06-22 06:44:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|15
1655880250000|2022-06-22 06:44:10|14902|14898|14902|14898|14903.6|14899.6|14900.4|14896.4|33
1655880260000|2022-06-22 06:44:20|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|22
1655880270000|2022-06-22 06:44:30|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|6
1655880280000|2022-06-22 06:44:40|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|41
1655880290000|2022-06-22 06:44:50|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|6
1655880300000|2022-06-22 06:45:00|||||||||1
1655880310000|2022-06-22 06:45:10|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|14
1655880320000|2022-06-22 06:45:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|45
1655880330000|2022-06-22 06:45:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|5
1655880340000|2022-06-22 06:45:40|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|6
1655880350000|2022-06-22 06:45:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|3
1655880360000|2022-06-22 06:46:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|8
1655880370000|2022-06-22 06:46:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|6
1655880380000|2022-06-22 06:46:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|11
1655880390000|2022-06-22 06:46:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|15
1655880400000|2022-06-22 06:46:40|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|3
1655880410000|2022-06-22 06:46:50|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1655880420000|2022-06-22 06:47:00|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|10
1655880430000|2022-06-22 06:47:10|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|2
1655880440000|2022-06-22 06:47:20|14927|14923|14923.9|14919.9|14928.6|14924.6|14923.9|14919.9|2
1655880450000|2022-06-22 06:47:30|14922.3|14918.3|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|25
1655880460000|2022-06-22 06:47:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|47
1655880470000|2022-06-22 06:47:50|14917.6|14913.6|14920.8|14916.8|14920.8|14916.8|14917.6|14913.6|7
1655880480000|2022-06-22 06:48:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|6
1655880490000|2022-06-22 06:48:10|14917.6|14913.6|14922.3|14918.3|14922.3|14918.3|14917.6|14913.6|20
1655880500000|2022-06-22 06:48:20|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|4
1655880510000|2022-06-22 06:48:30|14919.2|14915.2|14923.9|14919.9|14925.4|14921.4|14919.2|14915.2|0
1655880520000|2022-06-22 06:48:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|1
1655880530000|2022-06-22 06:48:50|||||||||3
1655880540000|2022-06-22 06:49:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655880550000|2022-06-22 06:49:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|6
1655880560000|2022-06-22 06:49:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1655880570000|2022-06-22 06:49:30|14917.6|14913.6|14922.3|14918.3|14922.3|14918.3|14917.6|14913.6|2
1655880590000|2022-06-22 06:49:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|26
1655880600000|2022-06-22 06:50:00|||||||||8
1655880610000|2022-06-22 06:50:10|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|7
1655880620000|2022-06-22 06:50:20|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|0
1655880630000|2022-06-22 06:50:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|11
1655880640000|2022-06-22 06:50:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|7
1655880650000|2022-06-22 06:50:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|8
1655880660000|2022-06-22 06:51:00|||||||||23
1655880680000|2022-06-22 06:51:20|||||||||9
1655880690000|2022-06-22 06:51:30|||||||||2
1655880720000|2022-06-22 06:52:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|1
1655880730000|2022-06-22 06:52:10|||||||||3
1655880740000|2022-06-22 06:52:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|8
1655880750000|2022-06-22 06:52:30|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|5
1655880760000|2022-06-22 06:52:40|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|0
1655880780000|2022-06-22 06:53:00|||||||||2
1655880790000|2022-06-22 06:53:10|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|6
1655880800000|2022-06-22 06:53:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|1
1655880810000|2022-06-22 06:53:30|||||||||4
1655880830000|2022-06-22 06:53:50|||||||||7
1655880840000|2022-06-22 06:54:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14923.9|14919.9|10
1655880850000|2022-06-22 06:54:10|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|1
1655880860000|2022-06-22 06:54:20|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|4
1655880870000|2022-06-22 06:54:30|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|1
1655880880000|2022-06-22 06:54:40|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|1
1655880890000|2022-06-22 06:54:50|14917.6|14913.6|14914.5|14910.5|14917.6|14913.6|14914.5|14910.5|6
1655880900000|2022-06-22 06:55:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|7
1655880910000|2022-06-22 06:55:10|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|17
1655880920000|2022-06-22 06:55:20|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14914.5|14910.5|15
1655880930000|2022-06-22 06:55:30|||||||||18
1655880940000|2022-06-22 06:55:40|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|5
1655880950000|2022-06-22 06:55:50|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|3
1655880960000|2022-06-22 06:56:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|5
1655880970000|2022-06-22 06:56:10|14923.9|14919.9|14920.8|14916.8|14925.4|14921.4|14920.8|14916.8|7
1655880980000|2022-06-22 06:56:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|0
1655880990000|2022-06-22 06:56:30|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|5
1655881000000|2022-06-22 06:56:40|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|2
1655881010000|2022-06-22 06:56:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|8
1655881020000|2022-06-22 06:57:00|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|8
1655881030000|2022-06-22 06:57:10|14917.6|14913.6|14920.8|14916.8|14920.8|14916.8|14917.6|14913.6|0
1655881040000|2022-06-22 06:57:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655881050000|2022-06-22 06:57:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|1
1655881070000|2022-06-22 06:57:50|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|4
1655881080000|2022-06-22 06:58:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|1
1655881090000|2022-06-22 06:58:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1655881100000|2022-06-22 06:58:20|||||||||1
1655881120000|2022-06-22 06:58:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|3
1655881130000|2022-06-22 06:58:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1655881140000|2022-06-22 06:59:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|1
1655881150000|2022-06-22 06:59:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|8
1655881160000|2022-06-22 06:59:20|||||||||2
1655881170000|2022-06-22 06:59:30|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|8
1655881180000|2022-06-22 06:59:40|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|3
1655881190000|2022-06-22 06:59:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655881200000|2022-06-22 07:00:00|14923.9|14919.9|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|17
1655881210000|2022-06-22 07:00:10|14922.3|14918.3|14928.6|14924.6|14931.7|14927.7|14919.2|14915.2|19
1655881220000|2022-06-22 07:00:20|14930.1|14926.1|14933.3|14929.3|14934.8|14930.8|14928.6|14924.6|10
1655881230000|2022-06-22 07:00:30|14934.8|14930.8|14944.2|14940.2|14945.8|14941.8|14934.8|14930.8|26
1655881240000|2022-06-22 07:00:40|14947.3|14943.3|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|14
1655881260000|2022-06-22 07:01:00|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|18
1655881270000|2022-06-22 07:01:10|14936.4|14932.4|14933.3|14929.3|14937.9|14933.9|14931.7|14927.7|8
1655881280000|2022-06-22 07:01:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1655881290000|2022-06-22 07:01:30|14933.3|14929.3|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|17
1655881300000|2022-06-22 07:01:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|4
1655881310000|2022-06-22 07:01:50|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|1
1655881320000|2022-06-22 07:02:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|11
1655881330000|2022-06-22 07:02:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|11
1655881340000|2022-06-22 07:02:20|14936.4|14932.4|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|23
1655881350000|2022-06-22 07:02:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14933.3|14929.3|4
1655881360000|2022-06-22 07:02:40|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|4
1655881370000|2022-06-22 07:02:50|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|20
1655881380000|2022-06-22 07:03:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|7
1655881390000|2022-06-22 07:03:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|3
1655881400000|2022-06-22 07:03:20|||||||||2
1655881410000|2022-06-22 07:03:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|6
1655881420000|2022-06-22 07:03:40|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|2
1655881430000|2022-06-22 07:03:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655881440000|2022-06-22 07:04:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|4
1655881450000|2022-06-22 07:04:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1655881460000|2022-06-22 07:04:20|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1655881470000|2022-06-22 07:04:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1655881480000|2022-06-22 07:04:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1655881490000|2022-06-22 07:04:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|3
1655881500000|2022-06-22 07:05:00|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|13
1655881510000|2022-06-22 07:05:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1655881520000|2022-06-22 07:05:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|12
1655881530000|2022-06-22 07:05:30|||||||||3
1655881540000|2022-06-22 07:05:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1655881550000|2022-06-22 07:05:50|14931.7|14927.7|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|12
1655881560000|2022-06-22 07:06:00|14944.2|14940.2|14947.3|14943.3|14952|14948|14944.2|14940.2|23
1655881570000|2022-06-22 07:06:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|12
1655881580000|2022-06-22 07:06:20|14948.9|14944.9|14955.1|14951.1|14956.7|14952.7|14948.9|14944.9|12
1655881590000|2022-06-22 07:06:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|15
1655881600000|2022-06-22 07:06:40|||||||||2
1655881610000|2022-06-22 07:06:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|8
1655881620000|2022-06-22 07:07:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|18
1655881630000|2022-06-22 07:07:10|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|5
1655881640000|2022-06-22 07:07:20|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|15
1655881650000|2022-06-22 07:07:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|13
1655881660000|2022-06-22 07:07:40|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|9
1655881670000|2022-06-22 07:07:50|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|24
1655881680000|2022-06-22 07:08:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|19
1655881690000|2022-06-22 07:08:10|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|13
1655881700000|2022-06-22 07:08:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|22
1655881710000|2022-06-22 07:08:30|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|7
1655881720000|2022-06-22 07:08:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|11
1655881730000|2022-06-22 07:08:50|14955.1|14951.1|14961.4|14957.4|14962.9|14958.9|14955.1|14951.1|13
1655881740000|2022-06-22 07:09:00|14962.9|14958.9|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|12
1655881750000|2022-06-22 07:09:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1655881760000|2022-06-22 07:09:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|4
1655881770000|2022-06-22 07:09:30|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|9
1655881780000|2022-06-22 07:09:40|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|2
1655881790000|2022-06-22 07:09:50|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|21
1655881800000|2022-06-22 07:10:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|10
1655881810000|2022-06-22 07:10:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|10
1655881820000|2022-06-22 07:10:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|4
1655881830000|2022-06-22 07:10:30|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1655881840000|2022-06-22 07:10:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|14
1655881850000|2022-06-22 07:10:50|14952|14948|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|8
1655881860000|2022-06-22 07:11:00|14945.8|14941.8|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|10
1655881870000|2022-06-22 07:11:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1655881880000|2022-06-22 07:11:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|20
1655881890000|2022-06-22 07:11:30|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|17
1655881900000|2022-06-22 07:11:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1655881910000|2022-06-22 07:11:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1655881920000|2022-06-22 07:12:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|12
1655881930000|2022-06-22 07:12:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655881940000|2022-06-22 07:12:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|6
1655881950000|2022-06-22 07:12:30|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|5
1655881960000|2022-06-22 07:12:40|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|10
1655881970000|2022-06-22 07:12:50|14930.1|14926.1|14927|14923|14930.1|14926.1|14925.4|14921.4|15
1655881980000|2022-06-22 07:13:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|22
1655881990000|2022-06-22 07:13:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655882000000|2022-06-22 07:13:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|11
1655882010000|2022-06-22 07:13:30|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|9
1655882020000|2022-06-22 07:13:40|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|7
1655882050000|2022-06-22 07:14:10|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|21
1655882060000|2022-06-22 07:14:20|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|5
1655882070000|2022-06-22 07:14:30|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|6
1655882080000|2022-06-22 07:14:40|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|3
1655882090000|2022-06-22 07:14:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|14
1655882100000|2022-06-22 07:15:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|10
1655882110000|2022-06-22 07:15:10|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1655882120000|2022-06-22 07:15:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|29
1655882130000|2022-06-22 07:15:30|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|14
1655882150000|2022-06-22 07:15:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|6
1655882160000|2022-06-22 07:16:00|14928.6|14924.6|14927|14923|14931.7|14927.7|14925.4|14921.4|37
1655882170000|2022-06-22 07:16:10|14925.4|14921.4|14925.4|14921.4|14927|14923|14922.3|14918.3|10
1655882180000|2022-06-22 07:16:20|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|0
1655882190000|2022-06-22 07:16:30|14920.8|14916.8|14923.9|14919.9|14925.4|14921.4|14920.8|14916.8|16
1655882200000|2022-06-22 07:16:40|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|4
1655882210000|2022-06-22 07:16:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|10
1655882230000|2022-06-22 07:17:10|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|4
1655882240000|2022-06-22 07:17:20|||||||||6
1655882250000|2022-06-22 07:17:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|9
1655882260000|2022-06-22 07:17:40|||||||||3
1655882270000|2022-06-22 07:17:50|||||||||9
1655882280000|2022-06-22 07:18:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|11
1655882290000|2022-06-22 07:18:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|7
1655882300000|2022-06-22 07:18:20|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|4
1655882310000|2022-06-22 07:18:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|6
1655882320000|2022-06-22 07:18:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1655882330000|2022-06-22 07:18:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|6
1655882340000|2022-06-22 07:19:00|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14927|14923|7
1655882350000|2022-06-22 07:19:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|22
1655882360000|2022-06-22 07:19:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|4
1655882370000|2022-06-22 07:19:30|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|12
1655882380000|2022-06-22 07:19:40|14922.3|14918.3|14930.1|14926.1|14930.1|14926.1|14922.3|14918.3|27
1655882390000|2022-06-22 07:19:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1655882400000|2022-06-22 07:20:00|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|5
1655882420000|2022-06-22 07:20:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|8
1655882430000|2022-06-22 07:20:30|||||||||16
1655882440000|2022-06-22 07:20:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1655882450000|2022-06-22 07:20:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|10
1655882460000|2022-06-22 07:21:00|||||||||23
1655882470000|2022-06-22 07:21:10|||||||||21
1655882480000|2022-06-22 07:21:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|33
1655882490000|2022-06-22 07:21:30|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|16
1655882500000|2022-06-22 07:21:40|||||||||31
1655882510000|2022-06-22 07:21:50|14923.9|14919.9|14927|14923|14927|14923|14923.9|14919.9|15
1655882520000|2022-06-22 07:22:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|7
1655882530000|2022-06-22 07:22:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|19
1655882540000|2022-06-22 07:22:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|16
1655882550000|2022-06-22 07:22:30|||||||||5
1655882560000|2022-06-22 07:22:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|27
1655882580000|2022-06-22 07:23:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|5
1655882590000|2022-06-22 07:23:10|14933.3|14929.3|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|11
1655882610000|2022-06-22 07:23:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|14
1655882620000|2022-06-22 07:23:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|14
1655882630000|2022-06-22 07:23:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|20
1655882640000|2022-06-22 07:24:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|42
1655882650000|2022-06-22 07:24:10|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|11
1655882660000|2022-06-22 07:24:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|7
1655882670000|2022-06-22 07:24:30|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|6
1655882680000|2022-06-22 07:24:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|11
1655882690000|2022-06-22 07:24:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655882700000|2022-06-22 07:25:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|15
1655882710000|2022-06-22 07:25:10|14939.5|14935.5|14928.6|14924.6|14939.5|14935.5|14928.6|14924.6|1
1655882720000|2022-06-22 07:25:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|3
1655882730000|2022-06-22 07:25:30|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|11
1655882740000|2022-06-22 07:25:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1655882750000|2022-06-22 07:25:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|2
1655882760000|2022-06-22 07:26:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|1
1655882770000|2022-06-22 07:26:10|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|4
1655882780000|2022-06-22 07:26:20|14930.1|14926.1|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|4
1655882790000|2022-06-22 07:26:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|8
1655882810000|2022-06-22 07:26:50|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|3
1655882820000|2022-06-22 07:27:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|3
1655882830000|2022-06-22 07:27:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655882840000|2022-06-22 07:27:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655882850000|2022-06-22 07:27:30|14933.3|14929.3|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|0
1655882860000|2022-06-22 07:27:40|14927|14923|14931.7|14927.7|14931.7|14927.7|14927|14923|2
1655882870000|2022-06-22 07:27:50|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|0
1655882880000|2022-06-22 07:28:00|14934.8|14930.8|14930.1|14926.1|14934.8|14930.8|14930.1|14926.1|0
1655882890000|2022-06-22 07:28:10|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1655882900000|2022-06-22 07:28:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655882910000|2022-06-22 07:28:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|6
1655882920000|2022-06-22 07:28:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|5
1655882930000|2022-06-22 07:28:50|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|5
1655882940000|2022-06-22 07:29:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1655882950000|2022-06-22 07:29:10|14930.1|14926.1|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|12
1655882960000|2022-06-22 07:29:20|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|12
1655882970000|2022-06-22 07:29:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1655882980000|2022-06-22 07:29:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655882990000|2022-06-22 07:29:50|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|10
1655883000000|2022-06-22 07:30:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1655883010000|2022-06-22 07:30:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1655883020000|2022-06-22 07:30:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|4
1655883030000|2022-06-22 07:30:30|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1655883040000|2022-06-22 07:30:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1655883050000|2022-06-22 07:30:50|||||||||1
1655883060000|2022-06-22 07:31:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1655883070000|2022-06-22 07:31:10|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|12
1655883080000|2022-06-22 07:31:20|||||||||4
1655883090000|2022-06-22 07:31:30|||||||||17
1655883110000|2022-06-22 07:31:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|6
1655883120000|2022-06-22 07:32:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|21
1655883130000|2022-06-22 07:32:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|38
1655883140000|2022-06-22 07:32:20|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|2
1655883150000|2022-06-22 07:32:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655883160000|2022-06-22 07:32:40|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|18
1655883170000|2022-06-22 07:32:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655883180000|2022-06-22 07:33:00|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|3
1655883190000|2022-06-22 07:33:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|0
1655883200000|2022-06-22 07:33:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1655883210000|2022-06-22 07:33:30|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|41
1655883220000|2022-06-22 07:33:40|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|18
1655883240000|2022-06-22 07:34:00|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|2
1655883250000|2022-06-22 07:34:10|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|1
1655883260000|2022-06-22 07:34:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1655883270000|2022-06-22 07:34:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|3
1655883280000|2022-06-22 07:34:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655883290000|2022-06-22 07:34:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|10
1655883300000|2022-06-22 07:35:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|3
1655883310000|2022-06-22 07:35:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|2
1655883320000|2022-06-22 07:35:20|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|7
1655883330000|2022-06-22 07:35:30|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|3
1655883340000|2022-06-22 07:35:40|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|0
1655883350000|2022-06-22 07:35:50|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655883360000|2022-06-22 07:36:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|1
1655883370000|2022-06-22 07:36:10|14936.4|14932.4|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|1
1655883380000|2022-06-22 07:36:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|4
1655883390000|2022-06-22 07:36:30|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|2
1655883400000|2022-06-22 07:36:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1655883420000|2022-06-22 07:37:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|4
1655883430000|2022-06-22 07:37:10|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|0
1655883440000|2022-06-22 07:37:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655883450000|2022-06-22 07:37:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|9
1655883460000|2022-06-22 07:37:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1655883470000|2022-06-22 07:37:50|||||||||6
1655883480000|2022-06-22 07:38:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|6
1655883490000|2022-06-22 07:38:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1655883500000|2022-06-22 07:38:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|3
1655883510000|2022-06-22 07:38:30|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|31
1655883530000|2022-06-22 07:38:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|2
1655883540000|2022-06-22 07:39:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|4
1655883550000|2022-06-22 07:39:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655883570000|2022-06-22 07:39:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655883590000|2022-06-22 07:39:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|20
1655883600000|2022-06-22 07:40:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|11
1655883610000|2022-06-22 07:40:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|10
1655883620000|2022-06-22 07:40:20|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|15
1655883630000|2022-06-22 07:40:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|0
1655883640000|2022-06-22 07:40:40|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|4
1655883650000|2022-06-22 07:40:50|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14961.4|14957.4|35
1655883660000|2022-06-22 07:41:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|3
1655883670000|2022-06-22 07:41:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1655883680000|2022-06-22 07:41:20|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|10
1655883690000|2022-06-22 07:41:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|4
1655883700000|2022-06-22 07:41:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|7
1655883710000|2022-06-22 07:41:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655883720000|2022-06-22 07:42:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|5
1655883730000|2022-06-22 07:42:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|0
1655883740000|2022-06-22 07:42:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655883750000|2022-06-22 07:42:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|26
1655883760000|2022-06-22 07:42:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655883770000|2022-06-22 07:42:50|||||||||10
1655883780000|2022-06-22 07:43:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|0
1655883790000|2022-06-22 07:43:10|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655883800000|2022-06-22 07:43:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1655883810000|2022-06-22 07:43:30|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|7
1655883820000|2022-06-22 07:43:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|10
1655883840000|2022-06-22 07:44:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|6
1655883850000|2022-06-22 07:44:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1655883860000|2022-06-22 07:44:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655883880000|2022-06-22 07:44:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1655883890000|2022-06-22 07:44:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1655883900000|2022-06-22 07:45:00|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|7
1655883910000|2022-06-22 07:45:10|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1655883920000|2022-06-22 07:45:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1655883930000|2022-06-22 07:45:30|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|1
1655883940000|2022-06-22 07:45:40|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1655883950000|2022-06-22 07:45:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1655883960000|2022-06-22 07:46:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|3
1655883970000|2022-06-22 07:46:10|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|0
1655883980000|2022-06-22 07:46:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|0
1655883990000|2022-06-22 07:46:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|6
1655884000000|2022-06-22 07:46:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|1
1655884010000|2022-06-22 07:46:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|7
1655884020000|2022-06-22 07:47:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|5
1655884030000|2022-06-22 07:47:10|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|6
1655884040000|2022-06-22 07:47:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1655884050000|2022-06-22 07:47:30|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|2
1655884060000|2022-06-22 07:47:40|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|11
1655884070000|2022-06-22 07:47:50|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|22
1655884080000|2022-06-22 07:48:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|14
1655884090000|2022-06-22 07:48:10|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|7
1655884100000|2022-06-22 07:48:20|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|2
1655884110000|2022-06-22 07:48:30|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14964.5|14960.5|2
1655884120000|2022-06-22 07:48:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|5
1655884130000|2022-06-22 07:48:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1655884140000|2022-06-22 07:49:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|3
1655884150000|2022-06-22 07:49:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1655884160000|2022-06-22 07:49:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1655884170000|2022-06-22 07:49:30|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1655884190000|2022-06-22 07:49:50|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|6
1655884200000|2022-06-22 07:50:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|1
1655884210000|2022-06-22 07:50:10|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14958.3|14954.3|1
1655884220000|2022-06-22 07:50:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|8
1655884230000|2022-06-22 07:50:30|14955.1|14951.1|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|15
1655884250000|2022-06-22 07:50:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1655884260000|2022-06-22 07:51:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|9
1655884270000|2022-06-22 07:51:10|||||||||2
1655884290000|2022-06-22 07:51:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1655884310000|2022-06-22 07:51:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|20
1655884320000|2022-06-22 07:52:00|||||||||10
1655884330000|2022-06-22 07:52:10|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|16
1655884340000|2022-06-22 07:52:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|6
1655884360000|2022-06-22 07:52:40|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|7
1655884370000|2022-06-22 07:52:50|||||||||19
1655884380000|2022-06-22 07:53:00|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|9
1655884390000|2022-06-22 07:53:10|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|25
1655884400000|2022-06-22 07:53:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|4
1655884410000|2022-06-22 07:53:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1655884420000|2022-06-22 07:53:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655884430000|2022-06-22 07:53:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1655884440000|2022-06-22 07:54:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|7
1655884460000|2022-06-22 07:54:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1655884470000|2022-06-22 07:54:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|17
1655884480000|2022-06-22 07:54:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1655884500000|2022-06-22 07:55:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1655884510000|2022-06-22 07:55:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1655884520000|2022-06-22 07:55:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|8
1655884530000|2022-06-22 07:55:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1655884540000|2022-06-22 07:55:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|14
1655884550000|2022-06-22 07:55:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|9
1655884560000|2022-06-22 07:56:00|14934.8|14930.8|14925.4|14921.4|14934.8|14930.8|14923.9|14919.9|101
1655884570000|2022-06-22 07:56:10|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|10
1655884580000|2022-06-22 07:56:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1655884590000|2022-06-22 07:56:30|14927|14923|14931.7|14927.7|14931.7|14927.7|14927|14923|18
1655884600000|2022-06-22 07:56:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1655884610000|2022-06-22 07:56:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1655884620000|2022-06-22 07:57:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|7
1655884630000|2022-06-22 07:57:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1655884650000|2022-06-22 07:57:30|14933.3|14929.3|14928.6|14924.6|14933.3|14929.3|14927|14923|19
1655884660000|2022-06-22 07:57:40|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|7
1655884670000|2022-06-22 07:57:50|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|6
1655884680000|2022-06-22 07:58:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|3
1655884690000|2022-06-22 07:58:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|5
1655884700000|2022-06-22 07:58:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|9
1655884710000|2022-06-22 07:58:30|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|6
1655884720000|2022-06-22 07:58:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|7
1655884730000|2022-06-22 07:58:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|3
1655884740000|2022-06-22 07:59:00|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|1
1655884750000|2022-06-22 07:59:10|14941.1|14937.1|14939.5|14935.5|14944.2|14940.2|14939.5|14935.5|41
1655884760000|2022-06-22 07:59:20|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|5
1655884770000|2022-06-22 07:59:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655884790000|2022-06-22 07:59:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655884800000|2022-06-22 08:00:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1655884810000|2022-06-22 08:00:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1655884820000|2022-06-22 08:00:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1655884830000|2022-06-22 08:00:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|26
1655884840000|2022-06-22 08:00:40|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|15
1655884850000|2022-06-22 08:00:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|6
1655884860000|2022-06-22 08:01:00|||||||||12
1655884870000|2022-06-22 08:01:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|33
1655884880000|2022-06-22 08:01:20|14930.1|14926.1|14934.8|14930.8|14936.4|14932.4|14930.1|14926.1|7
1655884890000|2022-06-22 08:01:30|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|3
1655884900000|2022-06-22 08:01:40|14936.4|14932.4|14942.6|14938.6|14944.2|14940.2|14934.8|14930.8|17
1655884910000|2022-06-22 08:01:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|1
1655884920000|2022-06-22 08:02:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1655884930000|2022-06-22 08:02:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|5
1655884940000|2022-06-22 08:02:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|4
1655884950000|2022-06-22 08:02:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|2
1655884960000|2022-06-22 08:02:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|9
1655884970000|2022-06-22 08:02:50|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|1
1655884980000|2022-06-22 08:03:00|14939.5|14935.5|14947.3|14943.3|14950.4|14946.4|14939.5|14935.5|16
1655884990000|2022-06-22 08:03:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1655885000000|2022-06-22 08:03:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655885030000|2022-06-22 08:03:50|14945.8|14941.8|14942.6|14938.6|14945.8|14941.8|14942.6|14938.6|8
1655885040000|2022-06-22 08:04:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|2
1655885050000|2022-06-22 08:04:10|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|40
1655885060000|2022-06-22 08:04:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1655885070000|2022-06-22 08:04:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|6
1655885090000|2022-06-22 08:04:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1655885100000|2022-06-22 08:05:00|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|3
1655885110000|2022-06-22 08:05:10|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|3
1655885140000|2022-06-22 08:05:40|||||||||16
1655885150000|2022-06-22 08:05:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655885160000|2022-06-22 08:06:00|||||||||8
1655885170000|2022-06-22 08:06:10|||||||||12
1655885180000|2022-06-22 08:06:20|||||||||22
1655885200000|2022-06-22 08:06:40|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|29
1655885210000|2022-06-22 08:06:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|4
1655885220000|2022-06-22 08:07:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1655885230000|2022-06-22 08:07:10|||||||||6
1655885250000|2022-06-22 08:07:30|14947.3|14943.3|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|20
1655885260000|2022-06-22 08:07:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1655885270000|2022-06-22 08:07:50|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|0
1655885280000|2022-06-22 08:08:00|14939.5|14935.5|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|18
1655885290000|2022-06-22 08:08:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|3
1655885300000|2022-06-22 08:08:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|5
1655885310000|2022-06-22 08:08:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|4
1655885320000|2022-06-22 08:08:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1655885330000|2022-06-22 08:08:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|7
1655885340000|2022-06-22 08:09:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1655885350000|2022-06-22 08:09:10|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|0
1655885360000|2022-06-22 08:09:20|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|3
1655885390000|2022-06-22 08:09:50|||||||||6
1655885400000|2022-06-22 08:10:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|11
1655885410000|2022-06-22 08:10:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|8
1655885420000|2022-06-22 08:10:20|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|13
1655885430000|2022-06-22 08:10:30|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14930.1|14926.1|28
1655885450000|2022-06-22 08:10:50|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|2
1655885460000|2022-06-22 08:11:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1655885480000|2022-06-22 08:11:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1655885490000|2022-06-22 08:11:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655885500000|2022-06-22 08:11:40|||||||||15
1655885510000|2022-06-22 08:11:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|9
1655885520000|2022-06-22 08:12:00|14928.6|14924.6|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|4
1655885530000|2022-06-22 08:12:10|||||||||1
1655885540000|2022-06-22 08:12:20|||||||||5
1655885550000|2022-06-22 08:12:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|5
1655885560000|2022-06-22 08:12:40|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|11
1655885570000|2022-06-22 08:12:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|2
1655885580000|2022-06-22 08:13:00|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|9
1655885590000|2022-06-22 08:13:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|8
1655885600000|2022-06-22 08:13:20|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|3
1655885610000|2022-06-22 08:13:30|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|6
1655885620000|2022-06-22 08:13:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|1
1655885630000|2022-06-22 08:13:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|10
1655885640000|2022-06-22 08:14:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|2
1655885650000|2022-06-22 08:14:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1655885690000|2022-06-22 08:14:50|||||||||7
1655885700000|2022-06-22 08:15:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|10
1655885710000|2022-06-22 08:15:10|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|7
1655885730000|2022-06-22 08:15:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|5
1655885740000|2022-06-22 08:15:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|9
1655885750000|2022-06-22 08:15:50|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|13
1655885760000|2022-06-22 08:16:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|7
1655885770000|2022-06-22 08:16:10|||||||||22
1655885780000|2022-06-22 08:16:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1655885790000|2022-06-22 08:16:30|||||||||19
1655885820000|2022-06-22 08:17:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|2
1655885830000|2022-06-22 08:17:10|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|3
1655885840000|2022-06-22 08:17:20|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14916.1|14912.1|2
1655885850000|2022-06-22 08:17:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|8
1655885860000|2022-06-22 08:17:40|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|11
1655885870000|2022-06-22 08:17:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655885880000|2022-06-22 08:18:00|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|2
1655885890000|2022-06-22 08:18:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655885920000|2022-06-22 08:18:40|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|6
1655885930000|2022-06-22 08:18:50|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|3
1655885940000|2022-06-22 08:19:00|14912.9|14908.9|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|1
1655885950000|2022-06-22 08:19:10|||||||||5
1655885960000|2022-06-22 08:19:20|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|9
1655885970000|2022-06-22 08:19:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655885980000|2022-06-22 08:19:40|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|35
1655885990000|2022-06-22 08:19:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|25
1655886000000|2022-06-22 08:20:00|14914.5|14910.5|14909.8|14905.8|14914.5|14910.5|14909.8|14905.8|15
1655886010000|2022-06-22 08:20:10|||||||||17
1655886030000|2022-06-22 08:20:30|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|4
1655886040000|2022-06-22 08:20:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|6
1655886060000|2022-06-22 08:21:00|||||||||37
1655886070000|2022-06-22 08:21:10|14917.6|14913.6|14920.8|14916.8|14922.3|14918.3|14917.6|14913.6|14
1655886080000|2022-06-22 08:21:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1655886090000|2022-06-22 08:21:30|14920.8|14916.8|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|12
1655886120000|2022-06-22 08:22:00|||||||||7
1655886130000|2022-06-22 08:22:10|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|0
1655886160000|2022-06-22 08:22:40|14920.8|14916.8|14912.9|14908.9|14920.8|14916.8|14912.9|14908.9|7
1655886170000|2022-06-22 08:22:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|8
1655886180000|2022-06-22 08:23:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|6
1655886190000|2022-06-22 08:23:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|2
1655886210000|2022-06-22 08:23:30|||||||||2
1655886230000|2022-06-22 08:23:50|||||||||1
1655886260000|2022-06-22 08:24:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|1
1655886270000|2022-06-22 08:24:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|31
1655886280000|2022-06-22 08:24:40|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|3
1655886310000|2022-06-22 08:25:10|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|1
1655886320000|2022-06-22 08:25:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|1
1655886330000|2022-06-22 08:25:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655886340000|2022-06-22 08:25:40|||||||||30
1655886350000|2022-06-22 08:25:50|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|7
1655886360000|2022-06-22 08:26:00|||||||||1
1655886410000|2022-06-22 08:26:50|||||||||8
1655886430000|2022-06-22 08:27:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|6
1655886440000|2022-06-22 08:27:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655886450000|2022-06-22 08:27:30|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|4
1655886460000|2022-06-22 08:27:40|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|1
1655886470000|2022-06-22 08:27:50|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|0
1655886480000|2022-06-22 08:28:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|0
1655886500000|2022-06-22 08:28:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|11
1655886530000|2022-06-22 08:28:50|||||||||7
1655886540000|2022-06-22 08:29:00|||||||||2
1655886550000|2022-06-22 08:29:10|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|6
1655886560000|2022-06-22 08:29:20|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|1
1655886570000|2022-06-22 08:29:30|||||||||1
1655886580000|2022-06-22 08:29:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|4
1655886600000|2022-06-22 08:30:00|||||||||2
1655886610000|2022-06-22 08:30:10|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|9
1655886620000|2022-06-22 08:30:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|1
1655886640000|2022-06-22 08:30:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1655886660000|2022-06-22 08:31:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|4
1655886670000|2022-06-22 08:31:10|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|9
1655886680000|2022-06-22 08:31:20|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|0
1655886690000|2022-06-22 08:31:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655886720000|2022-06-22 08:32:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|4
1655886730000|2022-06-22 08:32:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1655886740000|2022-06-22 08:32:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|4
1655886750000|2022-06-22 08:32:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1655886780000|2022-06-22 08:33:00|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|5
1655886790000|2022-06-22 08:33:10|14920.8|14916.8|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|2
1655886800000|2022-06-22 08:33:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1655886830000|2022-06-22 08:33:50|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|3
1655886840000|2022-06-22 08:34:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|1
1655886880000|2022-06-22 08:34:40|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|2
1655886890000|2022-06-22 08:34:50|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|0
1655886900000|2022-06-22 08:35:00|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|0
1655886910000|2022-06-22 08:35:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|3
1655886940000|2022-06-22 08:35:40|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|3
1655886950000|2022-06-22 08:35:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655886960000|2022-06-22 08:36:00|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|4
1655886970000|2022-06-22 08:36:10|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|1
1655886990000|2022-06-22 08:36:30|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|3
1655887000000|2022-06-22 08:36:40|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|1
1655887010000|2022-06-22 08:36:50|||||||||10
1655887020000|2022-06-22 08:37:00|||||||||1
1655887030000|2022-06-22 08:37:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|2
1655887040000|2022-06-22 08:37:20|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|1
1655887050000|2022-06-22 08:37:30|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|0
1655887060000|2022-06-22 08:37:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|1
1655887070000|2022-06-22 08:37:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|1
1655887090000|2022-06-22 08:38:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|1
1655887100000|2022-06-22 08:38:20|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|0
1655887110000|2022-06-22 08:38:30|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|0
1655887120000|2022-06-22 08:38:40|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|0
1655887130000|2022-06-22 08:38:50|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|1
1655887160000|2022-06-22 08:39:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|13
1655887170000|2022-06-22 08:39:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|0
1655887220000|2022-06-22 08:40:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|7
1655887240000|2022-06-22 08:40:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|2
1655887250000|2022-06-22 08:40:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|3
1655887260000|2022-06-22 08:41:00|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|4
1655887270000|2022-06-22 08:41:10|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|2
1655887280000|2022-06-22 08:41:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655887290000|2022-06-22 08:41:30|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14917.6|14913.6|2
1655887300000|2022-06-22 08:41:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|10
1655887310000|2022-06-22 08:41:50|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|27
1655887320000|2022-06-22 08:42:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|6
1655887340000|2022-06-22 08:42:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|3
1655887350000|2022-06-22 08:42:30|14927|14923|14927|14923|14928.6|14924.6|14927|14923|7
1655887360000|2022-06-22 08:42:40|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|1
1655887370000|2022-06-22 08:42:50|||||||||2
1655887380000|2022-06-22 08:43:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|20
1655887390000|2022-06-22 08:43:10|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|6
1655887400000|2022-06-22 08:43:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655887430000|2022-06-22 08:43:50|14927|14923|14927|14923|14927|14923|14927|14923|8
1655887440000|2022-06-22 08:44:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|0
1655887450000|2022-06-22 08:44:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655887460000|2022-06-22 08:44:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1655887500000|2022-06-22 08:45:00|||||||||26
1655887510000|2022-06-22 08:45:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|10
1655887520000|2022-06-22 08:45:20|||||||||18
1655887530000|2022-06-22 08:45:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|9
1655887540000|2022-06-22 08:45:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1655887560000|2022-06-22 08:46:00|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|6
1655887570000|2022-06-22 08:46:10|||||||||3
1655887580000|2022-06-22 08:46:20|||||||||4
1655887590000|2022-06-22 08:46:30|||||||||3
1655887610000|2022-06-22 08:46:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|8
1655887620000|2022-06-22 08:47:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|10
1655887630000|2022-06-22 08:47:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|11
1655887640000|2022-06-22 08:47:20|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|7
1655887660000|2022-06-22 08:47:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655887680000|2022-06-22 08:48:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|4
1655887690000|2022-06-22 08:48:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|58
1655887700000|2022-06-22 08:48:20|14936.4|14932.4|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|1
1655887710000|2022-06-22 08:48:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655887720000|2022-06-22 08:48:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655887730000|2022-06-22 08:48:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1655887740000|2022-06-22 08:49:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14928.6|14924.6|12
1655887770000|2022-06-22 08:49:30|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|21
1655887780000|2022-06-22 08:49:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1655887790000|2022-06-22 08:49:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|11
1655887800000|2022-06-22 08:50:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|4
1655887810000|2022-06-22 08:50:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|10
1655887820000|2022-06-22 08:50:20|||||||||6
1655887830000|2022-06-22 08:50:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|7
1655887840000|2022-06-22 08:50:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|14
1655887850000|2022-06-22 08:50:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|4
1655887860000|2022-06-22 08:51:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655887870000|2022-06-22 08:51:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1655887910000|2022-06-22 08:51:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|5
1655887920000|2022-06-22 08:52:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655887930000|2022-06-22 08:52:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|6
1655887950000|2022-06-22 08:52:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|2
1655887960000|2022-06-22 08:52:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|3
1655887970000|2022-06-22 08:52:50|14930.1|14926.1|14927|14923|14930.1|14926.1|14927|14923|2
1655887980000|2022-06-22 08:53:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655887990000|2022-06-22 08:53:10|14927|14923|14927|14923|14927|14923|14927|14923|5
1655888000000|2022-06-22 08:53:20|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|2
1655888010000|2022-06-22 08:53:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|0
1655888030000|2022-06-22 08:53:50|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14927|14923|9
1655888040000|2022-06-22 08:54:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1655888090000|2022-06-22 08:54:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|5
1655888100000|2022-06-22 08:55:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|27
1655888110000|2022-06-22 08:55:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|7
1655888120000|2022-06-22 08:55:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655888130000|2022-06-22 08:55:30|||||||||6
1655888140000|2022-06-22 08:55:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|16
1655888170000|2022-06-22 08:56:10|||||||||2
1655888180000|2022-06-22 08:56:20|||||||||3
1655888190000|2022-06-22 08:56:30|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|6
1655888200000|2022-06-22 08:56:40|||||||||7
1655888210000|2022-06-22 08:56:50|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|13
1655888220000|2022-06-22 08:57:00|||||||||2
1655888250000|2022-06-22 08:57:30|||||||||7
1655888260000|2022-06-22 08:57:40|||||||||16
1655888270000|2022-06-22 08:57:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|11
1655888290000|2022-06-22 08:58:10|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|28
1655888300000|2022-06-22 08:58:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655888350000|2022-06-22 08:59:10|||||||||4
1655888360000|2022-06-22 08:59:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|5
1655888370000|2022-06-22 08:59:30|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655888390000|2022-06-22 08:59:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|21
1655888400000|2022-06-22 09:00:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|12
1655888410000|2022-06-22 09:00:10|||||||||9
1655888430000|2022-06-22 09:00:30|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|24
1655888450000|2022-06-22 09:00:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|4
1655888460000|2022-06-22 09:01:00|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|9
1655888470000|2022-06-22 09:01:10|||||||||11
1655888520000|2022-06-22 09:02:00|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|17
1655888560000|2022-06-22 09:02:40|||||||||1
1655888580000|2022-06-22 09:03:00|||||||||1
1655888590000|2022-06-22 09:03:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1655888600000|2022-06-22 09:03:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|26
1655888610000|2022-06-22 09:03:30|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|0
1655888620000|2022-06-22 09:03:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1655888640000|2022-06-22 09:04:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|4
1655888660000|2022-06-22 09:04:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|2
1655888710000|2022-06-22 09:05:10|14925.4|14921.4|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|54
1655888720000|2022-06-22 09:05:20|||||||||1
1655888730000|2022-06-22 09:05:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|6
1655888740000|2022-06-22 09:05:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|5
1655888750000|2022-06-22 09:05:50|||||||||2
1655888760000|2022-06-22 09:06:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|10
1655888770000|2022-06-22 09:06:10|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|7
1655888780000|2022-06-22 09:06:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|13
1655888790000|2022-06-22 09:06:30|14933.3|14929.3|14937.9|14933.9|14941.1|14937.1|14933.3|14929.3|65
1655888800000|2022-06-22 09:06:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|35
1655888810000|2022-06-22 09:06:50|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|28
1655888820000|2022-06-22 09:07:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|101
1655888830000|2022-06-22 09:07:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1655888840000|2022-06-22 09:07:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|8
1655888850000|2022-06-22 09:07:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1655888860000|2022-06-22 09:07:40|||||||||4
1655888880000|2022-06-22 09:08:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|15
1655888900000|2022-06-22 09:08:20|||||||||6
1655888910000|2022-06-22 09:08:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|9
1655888920000|2022-06-22 09:08:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|7
1655888930000|2022-06-22 09:08:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|52
1655888960000|2022-06-22 09:09:20|||||||||2
1655888970000|2022-06-22 09:09:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1655888980000|2022-06-22 09:09:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|24
1655888990000|2022-06-22 09:09:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14
1655889000000|2022-06-22 09:10:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|19
1655889010000|2022-06-22 09:10:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|6
1655889020000|2022-06-22 09:10:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1655889050000|2022-06-22 09:10:50|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|13
1655889060000|2022-06-22 09:11:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655889070000|2022-06-22 09:11:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655889110000|2022-06-22 09:11:50|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|9
1655889120000|2022-06-22 09:12:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655889130000|2022-06-22 09:12:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|3
1655889140000|2022-06-22 09:12:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|4
1655889150000|2022-06-22 09:12:30|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|0
1655889160000|2022-06-22 09:12:40|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1655889170000|2022-06-22 09:12:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1655889180000|2022-06-22 09:13:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1655889190000|2022-06-22 09:13:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|12
1655889200000|2022-06-22 09:13:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|8
1655889210000|2022-06-22 09:13:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|5
1655889240000|2022-06-22 09:14:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1655889250000|2022-06-22 09:14:10|||||||||3
1655889260000|2022-06-22 09:14:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1655889270000|2022-06-22 09:14:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|21
1655889300000|2022-06-22 09:15:00|||||||||6
1655889320000|2022-06-22 09:15:20|||||||||2
1655889330000|2022-06-22 09:15:30|||||||||16
1655889340000|2022-06-22 09:15:40|14952|14948|14952|14948|14952|14948|14952|14948|3
1655889350000|2022-06-22 09:15:50|14950.4|14946.4|14947.3|14943.3|14952|14948|14945.8|14941.8|25
1655889370000|2022-06-22 09:16:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655889380000|2022-06-22 09:16:20|||||||||3
1655889390000|2022-06-22 09:16:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|0
1655889400000|2022-06-22 09:16:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|9
1655889410000|2022-06-22 09:16:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1655889420000|2022-06-22 09:17:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1655889430000|2022-06-22 09:17:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|7
1655889450000|2022-06-22 09:17:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1655889460000|2022-06-22 09:17:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|18
1655889470000|2022-06-22 09:17:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|12
1655889480000|2022-06-22 09:18:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|3
1655889490000|2022-06-22 09:18:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|8
1655889500000|2022-06-22 09:18:20|||||||||5
1655889510000|2022-06-22 09:18:30|||||||||6
1655889520000|2022-06-22 09:18:40|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|11
1655889550000|2022-06-22 09:19:10|||||||||26
1655889570000|2022-06-22 09:19:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|13
1655889580000|2022-06-22 09:19:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1655889590000|2022-06-22 09:19:50|||||||||14
1655889600000|2022-06-22 09:20:00|||||||||12
1655889620000|2022-06-22 09:20:20|||||||||1
1655889630000|2022-06-22 09:20:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|2
1655889640000|2022-06-22 09:20:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|7
1655889660000|2022-06-22 09:21:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|7
1655889670000|2022-06-22 09:21:10|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|11
1655889680000|2022-06-22 09:21:20|||||||||5
1655889690000|2022-06-22 09:21:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|15
1655889710000|2022-06-22 09:21:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|17
1655889720000|2022-06-22 09:22:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|7
1655889730000|2022-06-22 09:22:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|8
1655889740000|2022-06-22 09:22:20|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|23
1655889750000|2022-06-22 09:22:30|||||||||10
1655889770000|2022-06-22 09:22:50|||||||||2
1655889780000|2022-06-22 09:23:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|29
1655889790000|2022-06-22 09:23:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|69
1655889800000|2022-06-22 09:23:20|14928.6|14924.6|14923.9|14919.9|14928.6|14924.6|14923.9|14919.9|14
1655889810000|2022-06-22 09:23:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|0
1655889820000|2022-06-22 09:23:40|||||||||2
1655889840000|2022-06-22 09:24:00|||||||||4
1655889850000|2022-06-22 09:24:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|20
1655889860000|2022-06-22 09:24:20|||||||||4
1655889890000|2022-06-22 09:24:50|||||||||19
1655889900000|2022-06-22 09:25:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|12
1655889910000|2022-06-22 09:25:10|||||||||5
1655889930000|2022-06-22 09:25:30|||||||||14
1655889940000|2022-06-22 09:25:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|10
1655889950000|2022-06-22 09:25:50|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|7
1655889960000|2022-06-22 09:26:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|17
1655889980000|2022-06-22 09:26:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|6
1655889990000|2022-06-22 09:26:30|||||||||2
1655890000000|2022-06-22 09:26:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1655890020000|2022-06-22 09:27:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|13
1655890030000|2022-06-22 09:27:10|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|4
1655890040000|2022-06-22 09:27:20|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|0
1655890060000|2022-06-22 09:27:40|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|0
1655890080000|2022-06-22 09:28:00|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|4
1655890090000|2022-06-22 09:28:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|7
1655890100000|2022-06-22 09:28:20|||||||||6
1655890110000|2022-06-22 09:28:30|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|7
1655890130000|2022-06-22 09:28:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|15
1655890140000|2022-06-22 09:29:00|||||||||4
1655890170000|2022-06-22 09:29:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|5
1655890180000|2022-06-22 09:29:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|23
1655890190000|2022-06-22 09:29:50|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|9
1655890200000|2022-06-22 09:30:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14
1655890230000|2022-06-22 09:30:30|14912.9|14908.9|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|8
1655890240000|2022-06-22 09:30:40|||||||||7
1655890260000|2022-06-22 09:31:00|14914.5|14910.5|14922.3|14918.3|14922.3|14918.3|14914.5|14910.5|33
1655890270000|2022-06-22 09:31:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|7
1655890280000|2022-06-22 09:31:20|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|8
1655890290000|2022-06-22 09:31:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|8
1655890310000|2022-06-22 09:31:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|1
1655890320000|2022-06-22 09:32:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|7
1655890330000|2022-06-22 09:32:10|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|2
1655890350000|2022-06-22 09:32:30|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|2
1655890360000|2022-06-22 09:32:40|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|6
1655890370000|2022-06-22 09:32:50|14917.6|14913.6|14922.3|14918.3|14925.4|14921.4|14917.6|14913.6|8
1655890380000|2022-06-22 09:33:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|6
1655890390000|2022-06-22 09:33:10|||||||||3
1655890410000|2022-06-22 09:33:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1655890420000|2022-06-22 09:33:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|3
1655890430000|2022-06-22 09:33:50|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|5
1655890440000|2022-06-22 09:34:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|6
1655890450000|2022-06-22 09:34:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|36
1655890460000|2022-06-22 09:34:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|5
1655890470000|2022-06-22 09:34:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|69
1655890480000|2022-06-22 09:34:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|10
1655890490000|2022-06-22 09:34:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|9
1655890520000|2022-06-22 09:35:20|||||||||7
1655890540000|2022-06-22 09:35:40|||||||||7
1655890550000|2022-06-22 09:35:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1655890560000|2022-06-22 09:36:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|17
1655890570000|2022-06-22 09:36:10|14939.5|14935.5|14934.8|14930.8|14941.1|14937.1|14933.3|14929.3|15
1655890580000|2022-06-22 09:36:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|6
1655890590000|2022-06-22 09:36:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|24
1655890600000|2022-06-22 09:36:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|12
1655890610000|2022-06-22 09:36:50|||||||||2
1655890620000|2022-06-22 09:37:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|10
1655890630000|2022-06-22 09:37:10|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|9
1655890640000|2022-06-22 09:37:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|13
1655890650000|2022-06-22 09:37:30|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|9
1655890660000|2022-06-22 09:37:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|21
1655890670000|2022-06-22 09:37:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1655890680000|2022-06-22 09:38:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|5
1655890690000|2022-06-22 09:38:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|12
1655890700000|2022-06-22 09:38:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|6
1655890710000|2022-06-22 09:38:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1655890720000|2022-06-22 09:38:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|6
1655890730000|2022-06-22 09:38:50|||||||||3
1655890740000|2022-06-22 09:39:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|5
1655890750000|2022-06-22 09:39:10|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|16
1655890760000|2022-06-22 09:39:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|41
1655890770000|2022-06-22 09:39:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|11
1655890780000|2022-06-22 09:39:40|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|31
1655890790000|2022-06-22 09:39:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|27
1655890800000|2022-06-22 09:40:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|9
1655890810000|2022-06-22 09:40:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|20
1655890820000|2022-06-22 09:40:20|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|32
1655890830000|2022-06-22 09:40:30|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|8
1655890840000|2022-06-22 09:40:40|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|22
1655890850000|2022-06-22 09:40:50|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|16
1655890860000|2022-06-22 09:41:00|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|19
1655890870000|2022-06-22 09:41:10|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|19
1655890880000|2022-06-22 09:41:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|18
1655890890000|2022-06-22 09:41:30|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|29
1655890900000|2022-06-22 09:41:40|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|46
1655890910000|2022-06-22 09:41:50|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|14
1655890920000|2022-06-22 09:42:00|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|9
1655890930000|2022-06-22 09:42:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|76
1655890940000|2022-06-22 09:42:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1655890950000|2022-06-22 09:42:30|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|4
1655890970000|2022-06-22 09:42:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|23
1655890980000|2022-06-22 09:43:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|8
1655890990000|2022-06-22 09:43:10|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|1
1655891000000|2022-06-22 09:43:20|14934.8|14930.8|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|2
1655891010000|2022-06-22 09:43:30|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|2
1655891020000|2022-06-22 09:43:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|4
1655891030000|2022-06-22 09:43:50|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|9
1655891040000|2022-06-22 09:44:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|6
1655891060000|2022-06-22 09:44:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|5
1655891070000|2022-06-22 09:44:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1655891080000|2022-06-22 09:44:40|14948.9|14944.9|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|5
1655891090000|2022-06-22 09:44:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|6
1655891100000|2022-06-22 09:45:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|7
1655891110000|2022-06-22 09:45:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1655891120000|2022-06-22 09:45:20|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1655891130000|2022-06-22 09:45:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655891140000|2022-06-22 09:45:40|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|7
1655891150000|2022-06-22 09:45:50|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|2
1655891160000|2022-06-22 09:46:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|7
1655891170000|2022-06-22 09:46:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|22
1655891180000|2022-06-22 09:46:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|12
1655891190000|2022-06-22 09:46:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|27
1655891200000|2022-06-22 09:46:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1655891210000|2022-06-22 09:46:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14931.7|14927.7|63
1655891220000|2022-06-22 09:47:00|||||||||13
1655891230000|2022-06-22 09:47:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|32
1655891240000|2022-06-22 09:47:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655891250000|2022-06-22 09:47:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1655891260000|2022-06-22 09:47:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|4
1655891270000|2022-06-22 09:47:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1655891280000|2022-06-22 09:48:00|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|7
1655891300000|2022-06-22 09:48:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|7
1655891310000|2022-06-22 09:48:30|14933.3|14929.3|14936.4|14932.4|14936.4|14932.4|14933.3|14929.3|0
1655891320000|2022-06-22 09:48:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655891330000|2022-06-22 09:48:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1655891340000|2022-06-22 09:49:00|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|15
1655891350000|2022-06-22 09:49:10|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|22
1655891360000|2022-06-22 09:49:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|6
1655891370000|2022-06-22 09:49:30|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|3
1655891380000|2022-06-22 09:49:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1655891400000|2022-06-22 09:50:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|17
1655891410000|2022-06-22 09:50:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|35
1655891420000|2022-06-22 09:50:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1655891430000|2022-06-22 09:50:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|13
1655891440000|2022-06-22 09:50:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655891460000|2022-06-22 09:51:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|18
1655891470000|2022-06-22 09:51:10|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1655891480000|2022-06-22 09:51:20|||||||||11
1655891490000|2022-06-22 09:51:30|||||||||1
1655891510000|2022-06-22 09:51:50|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|25
1655891520000|2022-06-22 09:52:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|3
1655891530000|2022-06-22 09:52:10|14941.1|14937.1|14931.7|14927.7|14941.1|14937.1|14931.7|14927.7|26
1655891540000|2022-06-22 09:52:20|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|9
1655891550000|2022-06-22 09:52:30|14934.8|14930.8|14939.5|14935.5|14941.1|14937.1|14933.3|14929.3|49
1655891560000|2022-06-22 09:52:40|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|8
1655891570000|2022-06-22 09:52:50|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|2
1655891580000|2022-06-22 09:53:00|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|15
1655891590000|2022-06-22 09:53:10|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14933.3|14929.3|3
1655891600000|2022-06-22 09:53:20|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|3
1655891610000|2022-06-22 09:53:30|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655891620000|2022-06-22 09:53:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|5
1655891630000|2022-06-22 09:53:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|0
1655891640000|2022-06-22 09:54:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1655891650000|2022-06-22 09:54:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|6
1655891660000|2022-06-22 09:54:20|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|8
1655891670000|2022-06-22 09:54:30|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|1
1655891680000|2022-06-22 09:54:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|9
1655891690000|2022-06-22 09:54:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1655891700000|2022-06-22 09:55:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|4
1655891710000|2022-06-22 09:55:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1655891720000|2022-06-22 09:55:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655891730000|2022-06-22 09:55:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655891750000|2022-06-22 09:55:50|||||||||9
1655891760000|2022-06-22 09:56:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|9
1655891770000|2022-06-22 09:56:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1655891780000|2022-06-22 09:56:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1655891790000|2022-06-22 09:56:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655891800000|2022-06-22 09:56:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|10
1655891810000|2022-06-22 09:56:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|34
1655891820000|2022-06-22 09:57:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|3
1655891830000|2022-06-22 09:57:10|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1655891840000|2022-06-22 09:57:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1655891850000|2022-06-22 09:57:30|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|0
1655891860000|2022-06-22 09:57:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1655891870000|2022-06-22 09:57:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|5
1655891880000|2022-06-22 09:58:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|5
1655891890000|2022-06-22 09:58:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655891910000|2022-06-22 09:58:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|5
1655891920000|2022-06-22 09:58:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|3
1655891940000|2022-06-22 09:59:00|||||||||4
1655891950000|2022-06-22 09:59:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655891960000|2022-06-22 09:59:20|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|11
1655891970000|2022-06-22 09:59:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|2
1655891980000|2022-06-22 09:59:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|9
1655891990000|2022-06-22 09:59:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1655892000000|2022-06-22 10:00:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1655892010000|2022-06-22 10:00:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1655892020000|2022-06-22 10:00:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1655892030000|2022-06-22 10:00:30|||||||||2
1655892040000|2022-06-22 10:00:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|5
1655892060000|2022-06-22 10:01:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|8
1655892070000|2022-06-22 10:01:10|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|15
1655892080000|2022-06-22 10:01:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|0
1655892090000|2022-06-22 10:01:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1655892100000|2022-06-22 10:01:40|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655892110000|2022-06-22 10:01:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1655892120000|2022-06-22 10:02:00|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|12
1655892130000|2022-06-22 10:02:10|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1655892150000|2022-06-22 10:02:30|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|6
1655892160000|2022-06-22 10:02:40|||||||||1
1655892180000|2022-06-22 10:03:00|||||||||1
1655892190000|2022-06-22 10:03:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|2
1655892200000|2022-06-22 10:03:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|14
1655892220000|2022-06-22 10:03:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|44
1655892260000|2022-06-22 10:04:20|||||||||9
1655892270000|2022-06-22 10:04:30|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|16
1655892280000|2022-06-22 10:04:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|11
1655892290000|2022-06-22 10:04:50|||||||||7
1655892300000|2022-06-22 10:05:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14930.1|14926.1|13
1655892310000|2022-06-22 10:05:10|||||||||1
1655892330000|2022-06-22 10:05:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|18
1655892340000|2022-06-22 10:05:40|||||||||15
1655892350000|2022-06-22 10:05:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|9
1655892360000|2022-06-22 10:06:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|1
1655892370000|2022-06-22 10:06:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|4
1655892380000|2022-06-22 10:06:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|7
1655892390000|2022-06-22 10:06:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1655892400000|2022-06-22 10:06:40|||||||||6
1655892420000|2022-06-22 10:07:00|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|11
1655892430000|2022-06-22 10:07:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655892440000|2022-06-22 10:07:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|11
1655892450000|2022-06-22 10:07:30|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|2
1655892460000|2022-06-22 10:07:40|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|10
1655892470000|2022-06-22 10:07:50|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|15
1655892500000|2022-06-22 10:08:20|||||||||1
1655892520000|2022-06-22 10:08:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|7
1655892530000|2022-06-22 10:08:50|14927|14923|14927|14923|14927|14923|14927|14923|0
1655892540000|2022-06-22 10:09:00|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|0
1655892550000|2022-06-22 10:09:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1655892570000|2022-06-22 10:09:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1655892580000|2022-06-22 10:09:40|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|5
1655892590000|2022-06-22 10:09:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|6
1655892600000|2022-06-22 10:10:00|||||||||3
1655892630000|2022-06-22 10:10:30|||||||||1
1655892650000|2022-06-22 10:10:50|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|11
1655892660000|2022-06-22 10:11:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1655892670000|2022-06-22 10:11:10|||||||||1
1655892680000|2022-06-22 10:11:20|||||||||7
1655892700000|2022-06-22 10:11:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|8
1655892720000|2022-06-22 10:12:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|2
1655892740000|2022-06-22 10:12:20|||||||||2
1655892750000|2022-06-22 10:12:30|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|1
1655892760000|2022-06-22 10:12:40|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|13
1655892770000|2022-06-22 10:12:50|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|4
1655892780000|2022-06-22 10:13:00|14914.5|14910.5|14916.1|14912.1|14917.6|14913.6|14914.5|14910.5|5
1655892790000|2022-06-22 10:13:10|||||||||6
1655892800000|2022-06-22 10:13:20|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|2
1655892810000|2022-06-22 10:13:30|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|6
1655892830000|2022-06-22 10:13:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1655892840000|2022-06-22 10:14:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|3
1655892880000|2022-06-22 10:14:40|||||||||6
1655892890000|2022-06-22 10:14:50|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|0
1655892900000|2022-06-22 10:15:00|||||||||2
1655892930000|2022-06-22 10:15:30|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|2
1655892940000|2022-06-22 10:15:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|12
1655892960000|2022-06-22 10:16:00|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|3
1655892970000|2022-06-22 10:16:10|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|4
1655892990000|2022-06-22 10:16:30|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|2
1655893030000|2022-06-22 10:17:10|||||||||11
1655893060000|2022-06-22 10:17:40|||||||||1
1655893100000|2022-06-22 10:18:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|5
1655893110000|2022-06-22 10:18:30|||||||||3
1655893120000|2022-06-22 10:18:40|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|2
1655893140000|2022-06-22 10:19:00|||||||||1
1655893150000|2022-06-22 10:19:10|||||||||9
1655893160000|2022-06-22 10:19:20|||||||||20
1655893170000|2022-06-22 10:19:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1655893180000|2022-06-22 10:19:40|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|2
1655893190000|2022-06-22 10:19:50|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|1
1655893200000|2022-06-22 10:20:00|14908.3|14904.3|14909.8|14905.8|14911.4|14907.4|14906.7|14902.7|6
1655893230000|2022-06-22 10:20:30|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|3
1655893250000|2022-06-22 10:20:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|3
1655893270000|2022-06-22 10:21:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|12
1655893280000|2022-06-22 10:21:20|||||||||11
1655893290000|2022-06-22 10:21:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|8
1655893300000|2022-06-22 10:21:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|10
1655893310000|2022-06-22 10:21:50|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14906.7|14902.7|5
1655893330000|2022-06-22 10:22:10|||||||||21
1655893340000|2022-06-22 10:22:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|12
1655893350000|2022-06-22 10:22:30|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|23
1655893360000|2022-06-22 10:22:40|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|3
1655893370000|2022-06-22 10:22:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|4
1655893380000|2022-06-22 10:23:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|3
1655893390000|2022-06-22 10:23:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|8
1655893400000|2022-06-22 10:23:20|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|39
1655893420000|2022-06-22 10:23:40|||||||||9
1655893430000|2022-06-22 10:23:50|||||||||2
1655893450000|2022-06-22 10:24:10|||||||||4
1655893470000|2022-06-22 10:24:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1655893480000|2022-06-22 10:24:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|1
1655893490000|2022-06-22 10:24:50|||||||||1
1655893500000|2022-06-22 10:25:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|6
1655893510000|2022-06-22 10:25:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1655893520000|2022-06-22 10:25:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|3
1655893530000|2022-06-22 10:25:30|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|8
1655893540000|2022-06-22 10:25:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|26
1655893550000|2022-06-22 10:25:50|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|8
1655893560000|2022-06-22 10:26:00|||||||||7
1655893570000|2022-06-22 10:26:10|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|7
1655893590000|2022-06-22 10:26:30|||||||||6
1655893610000|2022-06-22 10:26:50|||||||||2
1655893630000|2022-06-22 10:27:10|14917.6|14913.6|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|2
1655893660000|2022-06-22 10:27:40|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|2
1655893670000|2022-06-22 10:27:50|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|4
1655893690000|2022-06-22 10:28:10|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|8
1655893700000|2022-06-22 10:28:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|2
1655893730000|2022-06-22 10:28:50|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|16
1655893750000|2022-06-22 10:29:10|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|4
1655893760000|2022-06-22 10:29:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1655893770000|2022-06-22 10:29:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|0
1655893790000|2022-06-22 10:29:50|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|13
1655893810000|2022-06-22 10:30:10|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|6
1655893820000|2022-06-22 10:30:20|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|2
1655893830000|2022-06-22 10:30:30|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|13
1655893840000|2022-06-22 10:30:40|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|13
1655893850000|2022-06-22 10:30:50|14922.3|14918.3|14927|14923|14928.6|14924.6|14919.2|14915.2|16
1655893860000|2022-06-22 10:31:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|9
1655893870000|2022-06-22 10:31:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|3
1655893900000|2022-06-22 10:31:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|1
1655893910000|2022-06-22 10:31:50|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|17
1655893920000|2022-06-22 10:32:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|2
1655893930000|2022-06-22 10:32:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|5
1655893940000|2022-06-22 10:32:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|21
1655893950000|2022-06-22 10:32:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|11
1655893960000|2022-06-22 10:32:40|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|7
1655893970000|2022-06-22 10:32:50|||||||||4
1655894000000|2022-06-22 10:33:20|||||||||10
1655894010000|2022-06-22 10:33:30|||||||||1
1655894030000|2022-06-22 10:33:50|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|4
1655894040000|2022-06-22 10:34:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|6
1655894050000|2022-06-22 10:34:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|9
1655894060000|2022-06-22 10:34:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|2
1655894070000|2022-06-22 10:34:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|0
1655894110000|2022-06-22 10:35:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|4
1655894120000|2022-06-22 10:35:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|3
1655894130000|2022-06-22 10:35:30|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|4
1655894170000|2022-06-22 10:36:10|||||||||2
1655894200000|2022-06-22 10:36:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|16
1655894250000|2022-06-22 10:37:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|4
1655894260000|2022-06-22 10:37:40|14927|14923|14927|14923|14927|14923|14925.4|14921.4|0
1655894270000|2022-06-22 10:37:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1655894290000|2022-06-22 10:38:10|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|1
1655894300000|2022-06-22 10:38:20|14934.8|14930.8|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|11
1655894310000|2022-06-22 10:38:30|14923.9|14919.9|14925.4|14921.4|14927|14923|14923.9|14919.9|3
1655894320000|2022-06-22 10:38:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|18
1655894330000|2022-06-22 10:38:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1655894340000|2022-06-22 10:39:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|8
1655894360000|2022-06-22 10:39:20|||||||||4
1655894370000|2022-06-22 10:39:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|9
1655894380000|2022-06-22 10:39:40|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|13
1655894390000|2022-06-22 10:39:50|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|2
1655894400000|2022-06-22 10:40:00|||||||||5
1655894410000|2022-06-22 10:40:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|12
1655894420000|2022-06-22 10:40:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|3
1655894430000|2022-06-22 10:40:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1655894450000|2022-06-22 10:40:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14917.6|14913.6|0
1655894460000|2022-06-22 10:41:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|4
1655894470000|2022-06-22 10:41:10|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|3
1655894480000|2022-06-22 10:41:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1655894520000|2022-06-22 10:42:00|14927|14923|14927|14923|14927|14923|14927|14923|0
1655894530000|2022-06-22 10:42:10|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|0
1655894550000|2022-06-22 10:42:30|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|17
1655894560000|2022-06-22 10:42:40|||||||||39
1655894570000|2022-06-22 10:42:50|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1655894580000|2022-06-22 10:43:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|4
1655894590000|2022-06-22 10:43:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|11
1655894600000|2022-06-22 10:43:20|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|7
1655894610000|2022-06-22 10:43:30|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|0
1655894620000|2022-06-22 10:43:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1655894630000|2022-06-22 10:43:50|||||||||3
1655894650000|2022-06-22 10:44:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1655894660000|2022-06-22 10:44:20|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|11
1655894670000|2022-06-22 10:44:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|1
1655894690000|2022-06-22 10:44:50|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|2
1655894700000|2022-06-22 10:45:00|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|1
1655894710000|2022-06-22 10:45:10|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|7
1655894720000|2022-06-22 10:45:20|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|1
1655894730000|2022-06-22 10:45:30|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|3
1655894740000|2022-06-22 10:45:40|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|0
1655894750000|2022-06-22 10:45:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|4
1655894760000|2022-06-22 10:46:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|3
1655894780000|2022-06-22 10:46:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|7
1655894790000|2022-06-22 10:46:30|||||||||1
1655894800000|2022-06-22 10:46:40|||||||||2
1655894830000|2022-06-22 10:47:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655894840000|2022-06-22 10:47:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655894850000|2022-06-22 10:47:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|2
1655894860000|2022-06-22 10:47:40|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1655894870000|2022-06-22 10:47:50|14933.3|14929.3|14934.8|14930.8|14936.4|14932.4|14933.3|14929.3|5
1655894910000|2022-06-22 10:48:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1655894920000|2022-06-22 10:48:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1655894940000|2022-06-22 10:49:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655894950000|2022-06-22 10:49:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1655894960000|2022-06-22 10:49:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655894970000|2022-06-22 10:49:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1655894980000|2022-06-22 10:49:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1655894990000|2022-06-22 10:49:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1655895000000|2022-06-22 10:50:00|||||||||2
1655895040000|2022-06-22 10:50:40|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|8
1655895050000|2022-06-22 10:50:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1655895060000|2022-06-22 10:51:00|||||||||2
1655895070000|2022-06-22 10:51:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|0
1655895080000|2022-06-22 10:51:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1655895090000|2022-06-22 10:51:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|4
1655895100000|2022-06-22 10:51:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1655895110000|2022-06-22 10:51:50|||||||||2
1655895120000|2022-06-22 10:52:00|||||||||1
1655895170000|2022-06-22 10:52:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|8
1655895180000|2022-06-22 10:53:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|7
1655895250000|2022-06-22 10:54:10|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1655895280000|2022-06-22 10:54:40|||||||||3
1655895290000|2022-06-22 10:54:50|||||||||2
1655895300000|2022-06-22 10:55:00|||||||||3
1655895310000|2022-06-22 10:55:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|6
1655895320000|2022-06-22 10:55:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|12
1655895330000|2022-06-22 10:55:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|9
1655895340000|2022-06-22 10:55:40|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|12
1655895350000|2022-06-22 10:55:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1655895370000|2022-06-22 10:56:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|8
1655895380000|2022-06-22 10:56:20|||||||||1
1655895400000|2022-06-22 10:56:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|4
1655895410000|2022-06-22 10:56:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1655895440000|2022-06-22 10:57:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|18
1655895450000|2022-06-22 10:57:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|9
1655895460000|2022-06-22 10:57:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|4
1655895470000|2022-06-22 10:57:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655895480000|2022-06-22 10:58:00|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|9
1655895490000|2022-06-22 10:58:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1655895500000|2022-06-22 10:58:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|4
1655895530000|2022-06-22 10:58:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|11
1655895540000|2022-06-22 10:59:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|4
1655895550000|2022-06-22 10:59:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1655895560000|2022-06-22 10:59:20|||||||||1
1655895570000|2022-06-22 10:59:30|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1655895580000|2022-06-22 10:59:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655895590000|2022-06-22 10:59:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|6
1655895600000|2022-06-22 11:00:00|||||||||2
1655895610000|2022-06-22 11:00:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1655895620000|2022-06-22 11:00:20|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|64
1655895630000|2022-06-22 11:00:30|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|47
1655895640000|2022-06-22 11:00:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|48
1655895650000|2022-06-22 11:00:50|||||||||8
1655895660000|2022-06-22 11:01:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|8
1655895680000|2022-06-22 11:01:20|||||||||3
1655895710000|2022-06-22 11:01:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|9
1655895720000|2022-06-22 11:02:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|8
1655895730000|2022-06-22 11:02:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|30
1655895740000|2022-06-22 11:02:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1655895750000|2022-06-22 11:02:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|53
1655895810000|2022-06-22 11:03:30|||||||||22
1655895820000|2022-06-22 11:03:40|||||||||1
1655895830000|2022-06-22 11:03:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|19
1655895840000|2022-06-22 11:04:00|||||||||1
1655895860000|2022-06-22 11:04:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|26
1655895870000|2022-06-22 11:04:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655895890000|2022-06-22 11:04:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|47
1655895900000|2022-06-22 11:05:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655895910000|2022-06-22 11:05:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|3
1655895930000|2022-06-22 11:05:30|||||||||29
1655895940000|2022-06-22 11:05:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|22
1655895950000|2022-06-22 11:05:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|4
1655895970000|2022-06-22 11:06:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655895980000|2022-06-22 11:06:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1655896000000|2022-06-22 11:06:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|16
1655896010000|2022-06-22 11:06:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|3
1655896020000|2022-06-22 11:07:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|7
1655896030000|2022-06-22 11:07:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|6
1655896040000|2022-06-22 11:07:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1655896050000|2022-06-22 11:07:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|8
1655896060000|2022-06-22 11:07:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|7
1655896070000|2022-06-22 11:07:50|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1655896080000|2022-06-22 11:08:00|14947.3|14943.3|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|26
1655896090000|2022-06-22 11:08:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|30
1655896100000|2022-06-22 11:08:20|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|10
1655896110000|2022-06-22 11:08:30|||||||||43
1655896130000|2022-06-22 11:08:50|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|10
1655896140000|2022-06-22 11:09:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|11
1655896150000|2022-06-22 11:09:10|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|47
1655896160000|2022-06-22 11:09:20|||||||||6
1655896170000|2022-06-22 11:09:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|2
1655896180000|2022-06-22 11:09:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1655896200000|2022-06-22 11:10:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|33
1655896210000|2022-06-22 11:10:10|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|23
1655896220000|2022-06-22 11:10:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|42
1655896230000|2022-06-22 11:10:30|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1655896240000|2022-06-22 11:10:40|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|14
1655896250000|2022-06-22 11:10:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|2
1655896260000|2022-06-22 11:11:00|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|26
1655896270000|2022-06-22 11:11:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655896280000|2022-06-22 11:11:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|0
1655896290000|2022-06-22 11:11:30|14980.1|14976.1|14984.8|14980.8|14984.8|14980.8|14980.1|14976.1|8
1655896300000|2022-06-22 11:11:40|14981.7|14977.7|14983.3|14979.3|14983.3|14979.3|14981.7|14977.7|4
1655896310000|2022-06-22 11:11:50|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|10
1655896320000|2022-06-22 11:12:00|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|3
1655896330000|2022-06-22 11:12:10|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|11
1655896340000|2022-06-22 11:12:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|12
1655896350000|2022-06-22 11:12:30|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|8
1655896360000|2022-06-22 11:12:40|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|13
1655896370000|2022-06-22 11:12:50|14984.8|14980.8|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|6
1655896380000|2022-06-22 11:13:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|5
1655896410000|2022-06-22 11:13:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|18
1655896420000|2022-06-22 11:13:40|14984.8|14980.8|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|27
1655896430000|2022-06-22 11:13:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|5
1655896440000|2022-06-22 11:14:00|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|8
1655896450000|2022-06-22 11:14:10|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|0
1655896470000|2022-06-22 11:14:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|3
1655896480000|2022-06-22 11:14:40|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|19
1655896490000|2022-06-22 11:14:50|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|10
1655896500000|2022-06-22 11:15:00|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|22
1655896510000|2022-06-22 11:15:10|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|10
1655896520000|2022-06-22 11:15:20|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|4
1655896530000|2022-06-22 11:15:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|8
1655896540000|2022-06-22 11:15:40|14977|14973|14978.6|14974.6|14981.7|14977.7|14977|14973|14
1655896550000|2022-06-22 11:15:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|1
1655896560000|2022-06-22 11:16:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|25
1655896570000|2022-06-22 11:16:10|||||||||3
1655896580000|2022-06-22 11:16:20|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|14
1655896590000|2022-06-22 11:16:30|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|13
1655896600000|2022-06-22 11:16:40|14987.9|14983.9|14983.3|14979.3|14989.5|14985.5|14983.3|14979.3|15
1655896610000|2022-06-22 11:16:50|14984.8|14980.8|14980.1|14976.1|14984.8|14980.8|14978.6|14974.6|16
1655896620000|2022-06-22 11:17:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|7
1655896630000|2022-06-22 11:17:10|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|1
1655896640000|2022-06-22 11:17:20|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|4
1655896650000|2022-06-22 11:17:30|||||||||4
1655896660000|2022-06-22 11:17:40|14977|14973|14978.6|14974.6|14980.1|14976.1|14975.4|14971.4|2
1655896680000|2022-06-22 11:18:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|0
1655896690000|2022-06-22 11:18:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|26
1655896700000|2022-06-22 11:18:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|36
1655896710000|2022-06-22 11:18:30|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|10
1655896720000|2022-06-22 11:18:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1655896730000|2022-06-22 11:18:50|14975.4|14971.4|14972.3|14968.3|14977|14973|14972.3|14968.3|52
1655896740000|2022-06-22 11:19:00|||||||||1
1655896750000|2022-06-22 11:19:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|6
1655896760000|2022-06-22 11:19:20|||||||||2
1655896770000|2022-06-22 11:19:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|12
1655896780000|2022-06-22 11:19:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|7
1655896790000|2022-06-22 11:19:50|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|3
1655896800000|2022-06-22 11:20:00|14977|14973|14977|14973|14978.6|14974.6|14975.4|14971.4|2
1655896810000|2022-06-22 11:20:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|7
1655896820000|2022-06-22 11:20:20|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|4
1655896830000|2022-06-22 11:20:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|38
1655896840000|2022-06-22 11:20:40|14970.8|14966.8|14978.6|14974.6|14981.7|14977.7|14970.8|14966.8|37
1655896850000|2022-06-22 11:20:50|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|6
1655896860000|2022-06-22 11:21:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|4
1655896870000|2022-06-22 11:21:10|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|40
1655896880000|2022-06-22 11:21:20|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1655896890000|2022-06-22 11:21:30|14970.8|14966.8|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|14
1655896900000|2022-06-22 11:21:40|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|7
1655896910000|2022-06-22 11:21:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|1
1655896920000|2022-06-22 11:22:00|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1655896930000|2022-06-22 11:22:10|14972.3|14968.3|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|3
1655896940000|2022-06-22 11:22:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|4
1655896950000|2022-06-22 11:22:30|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1655896960000|2022-06-22 11:22:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|7
1655896990000|2022-06-22 11:23:10|||||||||1
1655897010000|2022-06-22 11:23:30|||||||||17
1655897020000|2022-06-22 11:23:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|28
1655897030000|2022-06-22 11:23:50|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|35
1655897040000|2022-06-22 11:24:00|||||||||4
1655897050000|2022-06-22 11:24:10|||||||||2
1655897080000|2022-06-22 11:24:40|14969.2|14965.2|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|19
1655897090000|2022-06-22 11:24:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1655897100000|2022-06-22 11:25:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|16
1655897110000|2022-06-22 11:25:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|11
1655897120000|2022-06-22 11:25:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|15
1655897130000|2022-06-22 11:25:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|2
1655897140000|2022-06-22 11:25:40|||||||||3
1655897160000|2022-06-22 11:26:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|9
1655897170000|2022-06-22 11:26:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|8
1655897190000|2022-06-22 11:26:30|||||||||1
1655897200000|2022-06-22 11:26:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1655897210000|2022-06-22 11:26:50|14962.9|14958.9|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|15
1655897230000|2022-06-22 11:27:10|||||||||8
1655897240000|2022-06-22 11:27:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1655897250000|2022-06-22 11:27:30|14964.5|14960.5|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|15
1655897260000|2022-06-22 11:27:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|6
1655897270000|2022-06-22 11:27:50|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|1
1655897280000|2022-06-22 11:28:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1655897290000|2022-06-22 11:28:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|4
1655897300000|2022-06-22 11:28:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655897310000|2022-06-22 11:28:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|8
1655897320000|2022-06-22 11:28:40|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|11
1655897330000|2022-06-22 11:28:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1655897340000|2022-06-22 11:29:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|5
1655897350000|2022-06-22 11:29:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|20
1655897360000|2022-06-22 11:29:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1655897370000|2022-06-22 11:29:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655897380000|2022-06-22 11:29:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|7
1655897390000|2022-06-22 11:29:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1655897400000|2022-06-22 11:30:00|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|16
1655897410000|2022-06-22 11:30:10|14967.6|14963.6|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|3
1655897460000|2022-06-22 11:31:00|||||||||1
1655897470000|2022-06-22 11:31:10|||||||||1
1655897480000|2022-06-22 11:31:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|20
1655897490000|2022-06-22 11:31:30|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|13
1655897500000|2022-06-22 11:31:40|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|1
1655897520000|2022-06-22 11:32:00|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14967.6|14963.6|10
1655897530000|2022-06-22 11:32:10|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|5
1655897540000|2022-06-22 11:32:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1655897550000|2022-06-22 11:32:30|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655897560000|2022-06-22 11:32:40|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1655897570000|2022-06-22 11:32:50|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|11
1655897580000|2022-06-22 11:33:00|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|7
1655897590000|2022-06-22 11:33:10|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|4
1655897600000|2022-06-22 11:33:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1655897610000|2022-06-22 11:33:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|7
1655897620000|2022-06-22 11:33:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|2
1655897630000|2022-06-22 11:33:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655897640000|2022-06-22 11:34:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|10
1655897660000|2022-06-22 11:34:20|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|6
1655897680000|2022-06-22 11:34:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|13
1655897690000|2022-06-22 11:34:50|||||||||1
1655897700000|2022-06-22 11:35:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|8
1655897710000|2022-06-22 11:35:10|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|23
1655897720000|2022-06-22 11:35:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1655897740000|2022-06-22 11:35:40|||||||||8
1655897750000|2022-06-22 11:35:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|5
1655897780000|2022-06-22 11:36:20|14966.1|14962.1|14961.4|14957.4|14966.1|14962.1|14961.4|14957.4|23
1655897790000|2022-06-22 11:36:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1655897800000|2022-06-22 11:36:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|16
1655897810000|2022-06-22 11:36:50|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|25
1655897820000|2022-06-22 11:37:00|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|12
1655897830000|2022-06-22 11:37:10|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|19
1655897840000|2022-06-22 11:37:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1655897850000|2022-06-22 11:37:30|14959.8|14955.8|14967.6|14963.6|14967.6|14963.6|14959.8|14955.8|8
1655897860000|2022-06-22 11:37:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1655897870000|2022-06-22 11:37:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1655897890000|2022-06-22 11:38:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|5
1655897900000|2022-06-22 11:38:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|5
1655897910000|2022-06-22 11:38:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1655897940000|2022-06-22 11:39:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|18
1655897950000|2022-06-22 11:39:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|8
1655897970000|2022-06-22 11:39:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1655897980000|2022-06-22 11:39:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655897990000|2022-06-22 11:39:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|21
1655898000000|2022-06-22 11:40:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|7
1655898010000|2022-06-22 11:40:10|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|3
1655898020000|2022-06-22 11:40:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|0
1655898030000|2022-06-22 11:40:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1655898040000|2022-06-22 11:40:40|||||||||2
1655898050000|2022-06-22 11:40:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|4
1655898060000|2022-06-22 11:41:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|2
1655898070000|2022-06-22 11:41:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|1
1655898100000|2022-06-22 11:41:40|||||||||3
1655898120000|2022-06-22 11:42:00|||||||||3
1655898130000|2022-06-22 11:42:10|||||||||2
1655898140000|2022-06-22 11:42:20|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14958.3|14954.3|11
1655898150000|2022-06-22 11:42:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|11
1655898160000|2022-06-22 11:42:40|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|8
1655898170000|2022-06-22 11:42:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1655898180000|2022-06-22 11:43:00|||||||||4
1655898190000|2022-06-22 11:43:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|34
1655898200000|2022-06-22 11:43:20|||||||||12
1655898210000|2022-06-22 11:43:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1655898220000|2022-06-22 11:43:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|12
1655898230000|2022-06-22 11:43:50|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|66
1655898240000|2022-06-22 11:44:00|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|12
1655898250000|2022-06-22 11:44:10|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|15
1655898260000|2022-06-22 11:44:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|104
1655898270000|2022-06-22 11:44:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|29
1655898290000|2022-06-22 11:44:50|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|8
1655898300000|2022-06-22 11:45:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|15
1655898310000|2022-06-22 11:45:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|5
1655898320000|2022-06-22 11:45:20|14950.4|14946.4|14952|14948|14952|14948|14948.9|14944.9|29
1655898330000|2022-06-22 11:45:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|1
1655898340000|2022-06-22 11:45:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1655898350000|2022-06-22 11:45:50|||||||||4
1655898360000|2022-06-22 11:46:00|||||||||1
1655898370000|2022-06-22 11:46:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|5
1655898380000|2022-06-22 11:46:20|||||||||2
1655898390000|2022-06-22 11:46:30|||||||||25
1655898410000|2022-06-22 11:46:50|14952|14948|14952|14948|14953.6|14949.6|14952|14948|1
1655898420000|2022-06-22 11:47:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1655898430000|2022-06-22 11:47:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|10
1655898440000|2022-06-22 11:47:20|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1655898450000|2022-06-22 11:47:30|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|2
1655898460000|2022-06-22 11:47:40|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1655898470000|2022-06-22 11:47:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|36
1655898480000|2022-06-22 11:48:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|16
1655898490000|2022-06-22 11:48:10|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1655898500000|2022-06-22 11:48:20|||||||||7
1655898510000|2022-06-22 11:48:30|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|0
1655898520000|2022-06-22 11:48:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1655898530000|2022-06-22 11:48:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655898540000|2022-06-22 11:49:00|||||||||5
1655898550000|2022-06-22 11:49:10|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|20
1655898560000|2022-06-22 11:49:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|17
1655898570000|2022-06-22 11:49:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1655898580000|2022-06-22 11:49:40|||||||||1
1655898590000|2022-06-22 11:49:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|23
1655898600000|2022-06-22 11:50:00|14942.6|14938.6|14945.8|14941.8|14947.3|14943.3|14942.6|14938.6|25
1655898610000|2022-06-22 11:50:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1655898620000|2022-06-22 11:50:20|||||||||1
1655898630000|2022-06-22 11:50:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|5
1655898640000|2022-06-22 11:50:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|3
1655898650000|2022-06-22 11:50:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|9
1655898660000|2022-06-22 11:51:00|14942.6|14938.6|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|10
1655898670000|2022-06-22 11:51:10|||||||||1
1655898680000|2022-06-22 11:51:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|8
1655898690000|2022-06-22 11:51:30|||||||||1
1655898700000|2022-06-22 11:51:40|||||||||1
1655898710000|2022-06-22 11:51:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|6
1655898720000|2022-06-22 11:52:00|||||||||1
1655898730000|2022-06-22 11:52:10|||||||||1
1655898740000|2022-06-22 11:52:20|||||||||1
1655898750000|2022-06-22 11:52:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|15
1655898760000|2022-06-22 11:52:40|||||||||26
1655898770000|2022-06-22 11:52:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|19
1655898780000|2022-06-22 11:53:00|||||||||1
1655898790000|2022-06-22 11:53:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|20
1655898800000|2022-06-22 11:53:20|||||||||6
1655898810000|2022-06-22 11:53:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|18
1655898820000|2022-06-22 11:53:40|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|11
1655898830000|2022-06-22 11:53:50|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|3
1655898840000|2022-06-22 11:54:00|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|22
1655898850000|2022-06-22 11:54:10|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|14
1655898860000|2022-06-22 11:54:20|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|14
1655898870000|2022-06-22 11:54:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|13
1655898880000|2022-06-22 11:54:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|24
1655898890000|2022-06-22 11:54:50|||||||||1
1655898900000|2022-06-22 11:55:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|10
1655898910000|2022-06-22 11:55:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|6
1655898920000|2022-06-22 11:55:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1655898930000|2022-06-22 11:55:30|||||||||1
1655898940000|2022-06-22 11:55:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1655898950000|2022-06-22 11:55:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1655898960000|2022-06-22 11:56:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|24
1655898970000|2022-06-22 11:56:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|15
1655898980000|2022-06-22 11:56:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|15
1655898990000|2022-06-22 11:56:30|14952|14948|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|17
1655899000000|2022-06-22 11:56:40|||||||||2
1655899010000|2022-06-22 11:56:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|2
1655899020000|2022-06-22 11:57:00|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|10
1655899030000|2022-06-22 11:57:10|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|3
1655899040000|2022-06-22 11:57:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1655899050000|2022-06-22 11:57:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|8
1655899060000|2022-06-22 11:57:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|20
1655899070000|2022-06-22 11:57:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|5
1655899080000|2022-06-22 11:58:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|34
1655899090000|2022-06-22 11:58:10|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|39
1655899100000|2022-06-22 11:58:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|21
1655899110000|2022-06-22 11:58:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|19
1655899120000|2022-06-22 11:58:40|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|13
1655899130000|2022-06-22 11:58:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|16
1655899140000|2022-06-22 11:59:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|15
1655899150000|2022-06-22 11:59:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1655899160000|2022-06-22 11:59:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|7
1655899170000|2022-06-22 11:59:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|5
1655899180000|2022-06-22 11:59:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|8
1655899190000|2022-06-22 11:59:50|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|13
1655899200000|2022-06-22 12:00:00|14941.1|14937.1|14950.4|14946.4|14950.4|14946.4|14939.5|14935.5|44
1655899210000|2022-06-22 12:00:10|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|4
1655899220000|2022-06-22 12:00:20|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|14
1655899230000|2022-06-22 12:00:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1655899240000|2022-06-22 12:00:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|7
1655899250000|2022-06-22 12:00:50|14947.3|14943.3|14952|14948|14952|14948|14947.3|14943.3|12
1655899260000|2022-06-22 12:01:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|14
1655899270000|2022-06-22 12:01:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1655899280000|2022-06-22 12:01:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|9
1655899290000|2022-06-22 12:01:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|10
1655899300000|2022-06-22 12:01:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|10
1655899310000|2022-06-22 12:01:50|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|1
1655899320000|2022-06-22 12:02:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|8
1655899330000|2022-06-22 12:02:10|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|5
1655899340000|2022-06-22 12:02:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1655899350000|2022-06-22 12:02:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|12
1655899360000|2022-06-22 12:02:40|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|4
1655899380000|2022-06-22 12:03:00|14947.3|14943.3|14945.8|14941.8|14952|14948|14945.8|14941.8|112
1655899390000|2022-06-22 12:03:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|11
1655899400000|2022-06-22 12:03:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|4
1655899410000|2022-06-22 12:03:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|7
1655899420000|2022-06-22 12:03:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|6
1655899430000|2022-06-22 12:03:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|14
1655899440000|2022-06-22 12:04:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|19
1655899460000|2022-06-22 12:04:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14
1655899470000|2022-06-22 12:04:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655899480000|2022-06-22 12:04:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|8
1655899490000|2022-06-22 12:04:50|14944.2|14940.2|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|12
1655899500000|2022-06-22 12:05:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|9
1655899510000|2022-06-22 12:05:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1655899520000|2022-06-22 12:05:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|13
1655899530000|2022-06-22 12:05:30|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|10
1655899540000|2022-06-22 12:05:40|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|4
1655899550000|2022-06-22 12:05:50|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|17
1655899560000|2022-06-22 12:06:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|17
1655899570000|2022-06-22 12:06:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1655899580000|2022-06-22 12:06:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1655899590000|2022-06-22 12:06:30|14945.8|14941.8|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|5
1655899600000|2022-06-22 12:06:40|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|3
1655899610000|2022-06-22 12:06:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|1
1655899620000|2022-06-22 12:07:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|11
1655899630000|2022-06-22 12:07:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1655899640000|2022-06-22 12:07:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1655899650000|2022-06-22 12:07:30|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|11
1655899660000|2022-06-22 12:07:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1655899670000|2022-06-22 12:07:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1655899680000|2022-06-22 12:08:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|13
1655899690000|2022-06-22 12:08:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|9
1655899710000|2022-06-22 12:08:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1655899740000|2022-06-22 12:09:00|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|11
1655899750000|2022-06-22 12:09:10|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|6
1655899760000|2022-06-22 12:09:20|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|9
1655899780000|2022-06-22 12:09:40|||||||||15
1655899790000|2022-06-22 12:09:50|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1655899800000|2022-06-22 12:10:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|9
1655899810000|2022-06-22 12:10:10|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|10
1655899820000|2022-06-22 12:10:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|3
1655899830000|2022-06-22 12:10:30|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|4
1655899840000|2022-06-22 12:10:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|11
1655899850000|2022-06-22 12:10:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1655899860000|2022-06-22 12:11:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|8
1655899870000|2022-06-22 12:11:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1655899880000|2022-06-22 12:11:20|||||||||4
1655899890000|2022-06-22 12:11:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|14
1655899900000|2022-06-22 12:11:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1655899910000|2022-06-22 12:11:50|||||||||5
1655899920000|2022-06-22 12:12:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1655899930000|2022-06-22 12:12:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1655899940000|2022-06-22 12:12:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1655899950000|2022-06-22 12:12:30|||||||||1
1655899960000|2022-06-22 12:12:40|||||||||5
1655899970000|2022-06-22 12:12:50|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|1
1655899980000|2022-06-22 12:13:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|20
1655899990000|2022-06-22 12:13:10|14956.7|14952.7|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|23
1655900000000|2022-06-22 12:13:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|11
1655900010000|2022-06-22 12:13:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|36
1655900020000|2022-06-22 12:13:40|14952|14948|14952|14948|14952|14948|14952|14948|2
1655900030000|2022-06-22 12:13:50|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1655900040000|2022-06-22 12:14:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|8
1655900050000|2022-06-22 12:14:10|14952|14948|14952|14948|14952|14948|14952|14948|1
1655900060000|2022-06-22 12:14:20|14950.4|14946.4|14948.9|14944.9|14952|14948|14947.3|14943.3|3
1655900070000|2022-06-22 12:14:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|1
1655900080000|2022-06-22 12:14:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|19
1655900100000|2022-06-22 12:15:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|19
1655900110000|2022-06-22 12:15:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1655900120000|2022-06-22 12:15:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|62
1655900130000|2022-06-22 12:15:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1655900140000|2022-06-22 12:15:40|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|21
1655900150000|2022-06-22 12:15:50|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|19
1655900160000|2022-06-22 12:16:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1655900170000|2022-06-22 12:16:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|11
1655900180000|2022-06-22 12:16:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|15
1655900190000|2022-06-22 12:16:30|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|19
1655900200000|2022-06-22 12:16:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|15
1655900210000|2022-06-22 12:16:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|5
1655900220000|2022-06-22 12:17:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14970.8|14966.8|28
1655900230000|2022-06-22 12:17:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|8
1655900240000|2022-06-22 12:17:20|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|16
1655900250000|2022-06-22 12:17:30|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|6
1655900260000|2022-06-22 12:17:40|||||||||11
1655900280000|2022-06-22 12:18:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|9
1655900290000|2022-06-22 12:18:10|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1655900300000|2022-06-22 12:18:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1655900310000|2022-06-22 12:18:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|7
1655900320000|2022-06-22 12:18:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|29
1655900330000|2022-06-22 12:18:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|4
1655900340000|2022-06-22 12:19:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|36
1655900350000|2022-06-22 12:19:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|26
1655900360000|2022-06-22 12:19:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1655900370000|2022-06-22 12:19:30|||||||||3
1655900380000|2022-06-22 12:19:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|10
1655900390000|2022-06-22 12:19:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|30
1655900400000|2022-06-22 12:20:00|14977|14973|14970.8|14966.8|14977|14973|14969.2|14965.2|71
1655900410000|2022-06-22 12:20:10|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|42
1655900420000|2022-06-22 12:20:20|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|25
1655900430000|2022-06-22 12:20:30|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|9
1655900440000|2022-06-22 12:20:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|23
1655900450000|2022-06-22 12:20:50|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|90
1655900460000|2022-06-22 12:21:00|14972.3|14968.3|14977|14973|14977|14973|14972.3|14968.3|23
1655900470000|2022-06-22 12:21:10|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|43
1655900480000|2022-06-22 12:21:20|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|41
1655900490000|2022-06-22 12:21:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|9
1655900500000|2022-06-22 12:21:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|15
1655900520000|2022-06-22 12:22:00|14973.9|14969.9|14978.6|14974.6|14978.6|14974.6|14973.9|14969.9|6
1655900530000|2022-06-22 12:22:10|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|25
1655900540000|2022-06-22 12:22:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|54
1655900550000|2022-06-22 12:22:30|||||||||28
1655900560000|2022-06-22 12:22:40|||||||||38
1655900570000|2022-06-22 12:22:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|1
1655900590000|2022-06-22 12:23:10|||||||||2
1655900600000|2022-06-22 12:23:20|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|89
1655900610000|2022-06-22 12:23:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|10
1655900620000|2022-06-22 12:23:40|14978.6|14974.6|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|21
1655900630000|2022-06-22 12:23:50|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|5
1655900640000|2022-06-22 12:24:00|||||||||1
1655900650000|2022-06-22 12:24:10|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|53
1655900660000|2022-06-22 12:24:20|14984.8|14980.8|14980.1|14976.1|14984.8|14980.8|14978.6|14974.6|20
1655900670000|2022-06-22 12:24:30|14981.7|14977.7|14978.6|14974.6|14983.3|14979.3|14978.6|14974.6|77
1655900680000|2022-06-22 12:24:40|||||||||30
1655900690000|2022-06-22 12:24:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|16
1655900700000|2022-06-22 12:25:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|42
1655900710000|2022-06-22 12:25:10|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|17
1655900720000|2022-06-22 12:25:20|||||||||16
1655900730000|2022-06-22 12:25:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1655900750000|2022-06-22 12:25:50|||||||||10
1655900760000|2022-06-22 12:26:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|18
1655900770000|2022-06-22 12:26:10|14989.5|14985.5|14994.2|14990.2|14995.8|14991.8|14989.5|14985.5|38
1655900780000|2022-06-22 12:26:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|15
1655900790000|2022-06-22 12:26:30|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14998.9|14994.9|43
1655900800000|2022-06-22 12:26:40|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|51
1655900810000|2022-06-22 12:26:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|40
1655900820000|2022-06-22 12:27:00|15014.5|15010.5|15011.4|15007.4|15014.5|15010.5|15009.8|15005.8|43
1655900830000|2022-06-22 12:27:10|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|17
1655900840000|2022-06-22 12:27:20|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|3
1655900850000|2022-06-22 12:27:30|15014.5|15010.5|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|18
1655900860000|2022-06-22 12:27:40|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|22
1655900870000|2022-06-22 12:27:50|15008.3|15004.3|15000.4|14996.4|15008.3|15004.3|15000.4|14996.4|46
1655900880000|2022-06-22 12:28:00|15002|14998|14998.9|14994.9|15002|14998|14997.3|14993.3|12
1655900890000|2022-06-22 12:28:10|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|13
1655900900000|2022-06-22 12:28:20|14997.3|14993.3|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|14
1655900910000|2022-06-22 12:28:30|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|0
1655900920000|2022-06-22 12:28:40|14995.8|14991.8|14998.9|14994.9|15003.6|14999.6|14995.8|14991.8|125
1655900930000|2022-06-22 12:28:50|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|16
1655900940000|2022-06-22 12:29:00|||||||||12
1655900950000|2022-06-22 12:29:10|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|12
1655900960000|2022-06-22 12:29:20|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|4
1655900970000|2022-06-22 12:29:30|15006.7|15002.7|15002|14998|15006.7|15002.7|15000.4|14996.4|22
1655900980000|2022-06-22 12:29:40|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|2
1655900990000|2022-06-22 12:29:50|15000.4|14996.4|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|13
1655901000000|2022-06-22 12:30:00|15000.4|14996.4|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|36
1655901010000|2022-06-22 12:30:10|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|24
1655901020000|2022-06-22 12:30:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|25
1655901030000|2022-06-22 12:30:30|14992.6|14988.6|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|42
1655901040000|2022-06-22 12:30:40|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|46
1655901050000|2022-06-22 12:30:50|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|5
1655901060000|2022-06-22 12:31:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|29
1655901070000|2022-06-22 12:31:10|15003.6|14999.6|14998.9|14994.9|15003.6|14999.6|14997.3|14993.3|46
1655901080000|2022-06-22 12:31:20|14997.3|14993.3|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|19
1655901090000|2022-06-22 12:31:30|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|12
1655901100000|2022-06-22 12:31:40|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|27
1655901110000|2022-06-22 12:31:50|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|21
1655901120000|2022-06-22 12:32:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|5
1655901130000|2022-06-22 12:32:10|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|28
1655901140000|2022-06-22 12:32:20|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|39
1655901150000|2022-06-22 12:32:30|15005.1|15001.1|15000.4|14996.4|15005.1|15001.1|15000.4|14996.4|19
1655901160000|2022-06-22 12:32:40|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|7
1655901170000|2022-06-22 12:32:50|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|9
1655901180000|2022-06-22 12:33:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|45
1655901190000|2022-06-22 12:33:10|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|7
1655901200000|2022-06-22 12:33:20|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|37
1655901210000|2022-06-22 12:33:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|149
1655901220000|2022-06-22 12:33:40|15022.3|15018.3|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|44
1655901230000|2022-06-22 12:33:50|15023.9|15019.9|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|76
1655901240000|2022-06-22 12:34:00|15019.2|15015.2|15016.1|15012.1|15022.3|15018.3|15016.1|15012.1|28
1655901250000|2022-06-22 12:34:10|15017.6|15013.6|15012.9|15008.9|15017.6|15013.6|15012.9|15008.9|38
1655901270000|2022-06-22 12:34:30|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|38
1655901280000|2022-06-22 12:34:40|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15017.6|15013.6|14
1655901290000|2022-06-22 12:34:50|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|21
1655901300000|2022-06-22 12:35:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|103
1655901310000|2022-06-22 12:35:10|15014.5|15010.5|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|46
1655901320000|2022-06-22 12:35:20|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|10
1655901330000|2022-06-22 12:35:30|15014.5|15010.5|15016.1|15012.1|15017.6|15013.6|15014.5|15010.5|18
1655901340000|2022-06-22 12:35:40|15012.9|15008.9|15009.8|15005.8|15014.5|15010.5|15009.8|15005.8|17
1655901350000|2022-06-22 12:35:50|15011.4|15007.4|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|70
1655901360000|2022-06-22 12:36:00|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|21
1655901370000|2022-06-22 12:36:10|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|22
1655901380000|2022-06-22 12:36:20|||||||||3
1655901390000|2022-06-22 12:36:30|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|15
1655901400000|2022-06-22 12:36:40|15011.4|15007.4|15006.7|15002.7|15011.4|15007.4|15006.7|15002.7|16
1655901410000|2022-06-22 12:36:50|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|27
1655901420000|2022-06-22 12:37:00|15005.1|15001.1|15012.9|15008.9|15014.5|15010.5|15005.1|15001.1|35
1655901430000|2022-06-22 12:37:10|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15008.3|15004.3|26
1655901440000|2022-06-22 12:37:20|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|51
1655901450000|2022-06-22 12:37:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|10
1655901460000|2022-06-22 12:37:40|15002|14998|15000.4|14996.4|15002|14998|14997.3|14993.3|90
1655901470000|2022-06-22 12:37:50|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|8
1655901480000|2022-06-22 12:38:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15002|14998|5
1655901490000|2022-06-22 12:38:10|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|26
1655901500000|2022-06-22 12:38:20|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|11
1655901510000|2022-06-22 12:38:30|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|8
1655901520000|2022-06-22 12:38:40|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|0
1655901530000|2022-06-22 12:38:50|15005.1|15001.1|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|15
1655901540000|2022-06-22 12:39:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|9
1655901550000|2022-06-22 12:39:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|2
1655901560000|2022-06-22 12:39:20|15006.7|15002.7|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|8
1655901570000|2022-06-22 12:39:30|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|3
1655901580000|2022-06-22 12:39:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|7
1655901590000|2022-06-22 12:39:50|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|8
1655901600000|2022-06-22 12:40:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|5
1655901610000|2022-06-22 12:40:10|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|9
1655901620000|2022-06-22 12:40:20|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|4
1655901630000|2022-06-22 12:40:30|15019.2|15015.2|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|18
1655901640000|2022-06-22 12:40:40|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|30
1655901650000|2022-06-22 12:40:50|15025.4|15021.4|15025.4|15021.4|15027|15023|15025.4|15021.4|5
1655901660000|2022-06-22 12:41:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|17
1655901670000|2022-06-22 12:41:10|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|69
1655901680000|2022-06-22 12:41:20|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|36
1655901690000|2022-06-22 12:41:30|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|75
1655901700000|2022-06-22 12:41:40|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|13
1655901710000|2022-06-22 12:41:50|15023.9|15019.9|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|16
1655901720000|2022-06-22 12:42:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|30
1655901730000|2022-06-22 12:42:10|15028.6|15024.6|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|25
1655901740000|2022-06-22 12:42:20|15037.9|15033.9|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|67
1655901750000|2022-06-22 12:42:30|15028.6|15024.6|15033.3|15029.3|15037.9|15033.9|15028.6|15024.6|49
1655901760000|2022-06-22 12:42:40|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|6
1655901770000|2022-06-22 12:42:50|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|13
1655901780000|2022-06-22 12:43:00|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15036.4|15032.4|21
1655901790000|2022-06-22 12:43:10|15036.4|15032.4|15041.1|15037.1|15041.1|15037.1|15036.4|15032.4|9
1655901800000|2022-06-22 12:43:20|15042.6|15038.6|15044.2|15040.2|15045.8|15041.8|15042.6|15038.6|12
1655901810000|2022-06-22 12:43:30|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|39
1655901820000|2022-06-22 12:43:40|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|46
1655901830000|2022-06-22 12:43:50|15048.9|15044.9|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|20
1655901840000|2022-06-22 12:44:00|15047.3|15043.3|15050.4|15046.4|15052|15048|15047.3|15043.3|4
1655901850000|2022-06-22 12:44:10|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|30
1655901860000|2022-06-22 12:44:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|34
1655901870000|2022-06-22 12:44:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|32
1655901880000|2022-06-22 12:44:40|15056.7|15052.7|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|37
1655901890000|2022-06-22 12:44:50|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|34
1655901900000|2022-06-22 12:45:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|65
1655901910000|2022-06-22 12:45:10|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|28
1655901920000|2022-06-22 12:45:20|15069.2|15065.2|15073.9|15069.9|15073.9|15069.9|15069.2|15065.2|37
1655901930000|2022-06-22 12:45:30|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|17
1655901940000|2022-06-22 12:45:40|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15073.9|15069.9|74
1655901950000|2022-06-22 12:45:50|15075.4|15071.4|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|50
1655901960000|2022-06-22 12:46:00|15080.1|15076.1|15087.9|15083.9|15089.5|15085.5|15080.1|15076.1|32
1655901970000|2022-06-22 12:46:10|15089.5|15085.5|15080.1|15076.1|15091.1|15087.1|15080.1|15076.1|51
1655901980000|2022-06-22 12:46:20|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|13
1655901990000|2022-06-22 12:46:30|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15078.6|15074.6|55
1655902000000|2022-06-22 12:46:40|15080.1|15076.1|15075.4|15071.4|15080.1|15076.1|15073.9|15069.9|72
1655902010000|2022-06-22 12:46:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|38
1655902020000|2022-06-22 12:47:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|30
1655902030000|2022-06-22 12:47:10|15066.1|15062.1|15061.4|15057.4|15069.2|15065.2|15061.4|15057.4|23
1655902040000|2022-06-22 12:47:20|15059.8|15055.8|15061.4|15057.4|15064.5|15060.5|15059.8|15055.8|56
1655902050000|2022-06-22 12:47:30|15059.8|15055.8|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|56
1655902060000|2022-06-22 12:47:40|15069.2|15065.2|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|14
1655902070000|2022-06-22 12:47:50|15064.5|15060.5|15056.7|15052.7|15064.5|15060.5|15056.7|15052.7|79
1655902080000|2022-06-22 12:48:00|15058.3|15054.3|15059.8|15055.8|15064.5|15060.5|15056.7|15052.7|25
1655902090000|2022-06-22 12:48:10|15062.9|15058.9|15058.3|15054.3|15066.1|15062.1|15056.7|15052.7|22
1655902100000|2022-06-22 12:48:20|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|17
1655902110000|2022-06-22 12:48:30|15058.3|15054.3|15050.4|15046.4|15059.8|15055.8|15050.4|15046.4|35
1655902120000|2022-06-22 12:48:40|15052|15048|15050.4|15046.4|15053.6|15049.6|15048.9|15044.9|51
1655902130000|2022-06-22 12:48:50|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|51
1655902140000|2022-06-22 12:49:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|21
1655902150000|2022-06-22 12:49:10|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|36
1655902160000|2022-06-22 12:49:20|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|33
1655902170000|2022-06-22 12:49:30|15053.6|15049.6|15052|15048|15053.6|15049.6|15050.4|15046.4|37
1655902180000|2022-06-22 12:49:40|15053.6|15049.6|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|25
1655902190000|2022-06-22 12:49:50|15053.6|15049.6|15052|15048|15053.6|15049.6|15050.4|15046.4|26
1655902200000|2022-06-22 12:50:00|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|11
1655902210000|2022-06-22 12:50:10|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|4
1655902220000|2022-06-22 12:50:20|||||||||4
1655902230000|2022-06-22 12:50:30|15056.7|15052.7|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|44
1655902240000|2022-06-22 12:50:40|15056.7|15052.7|15055.1|15051.1|15058.3|15054.3|15055.1|15051.1|34
1655902250000|2022-06-22 12:50:50|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|4
1655902260000|2022-06-22 12:51:00|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|21
1655902270000|2022-06-22 12:51:10|15058.3|15054.3|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|22
1655902280000|2022-06-22 12:51:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|13
1655902290000|2022-06-22 12:51:30|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|7
1655902300000|2022-06-22 12:51:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|10
1655902310000|2022-06-22 12:51:50|15061.4|15057.4|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|24
1655902320000|2022-06-22 12:52:00|15064.5|15060.5|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|24
1655902330000|2022-06-22 12:52:10|15064.5|15060.5|15072.3|15068.3|15072.3|15068.3|15064.5|15060.5|26
1655902340000|2022-06-22 12:52:20|15073.9|15069.9|15075.4|15071.4|15078.6|15074.6|15073.9|15069.9|80
1655902350000|2022-06-22 12:52:30|15077|15073|15077|15073|15078.6|15074.6|15077|15073|32
1655902360000|2022-06-22 12:52:40|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|25
1655902370000|2022-06-22 12:52:50|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|71
1655902380000|2022-06-22 12:53:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|11
1655902390000|2022-06-22 12:53:10|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|11
1655902400000|2022-06-22 12:53:20|15086.4|15082.4|15083.3|15079.3|15087.9|15083.9|15083.3|15079.3|7
1655902410000|2022-06-22 12:53:30|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|13
1655902420000|2022-06-22 12:53:40|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|18
1655902430000|2022-06-22 12:53:50|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|10
1655902440000|2022-06-22 12:54:00|15083.3|15079.3|15086.4|15082.4|15087.9|15083.9|15083.3|15079.3|14
1655902450000|2022-06-22 12:54:10|15084.8|15080.8|15083.3|15079.3|15086.4|15082.4|15081.7|15077.7|41
1655902460000|2022-06-22 12:54:20|15084.8|15080.8|15078.6|15074.6|15084.8|15080.8|15075.4|15071.4|30
1655902470000|2022-06-22 12:54:30|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|6
1655902480000|2022-06-22 12:54:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|4
1655902490000|2022-06-22 12:54:50|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|17
1655902500000|2022-06-22 12:55:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|29
1655902510000|2022-06-22 12:55:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|1
1655902520000|2022-06-22 12:55:20|||||||||1
1655902530000|2022-06-22 12:55:30|15084.8|15080.8|15081.7|15077.7|15086.4|15082.4|15081.7|15077.7|45
1655902540000|2022-06-22 12:55:40|15084.8|15080.8|15080.1|15076.1|15084.8|15080.8|15075.4|15071.4|28
1655902550000|2022-06-22 12:55:50|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|1
1655902560000|2022-06-22 12:56:00|15078.6|15074.6|15084.8|15080.8|15086.4|15082.4|15078.6|15074.6|46
1655902570000|2022-06-22 12:56:10|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|31
1655902580000|2022-06-22 12:56:20|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|1
1655902590000|2022-06-22 12:56:30|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15084.8|15080.8|19
1655902600000|2022-06-22 12:56:40|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15087.9|15083.9|16
1655902610000|2022-06-22 12:56:50|15087.9|15083.9|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|2
1655902620000|2022-06-22 12:57:00|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|32
1655902630000|2022-06-22 12:57:10|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|6
1655902640000|2022-06-22 12:57:20|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15087.9|15083.9|13
1655902650000|2022-06-22 12:57:30|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|26
1655902660000|2022-06-22 12:57:40|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|66
1655902670000|2022-06-22 12:57:50|15086.4|15082.4|15081.7|15077.7|15086.4|15082.4|15081.7|15077.7|21
1655902680000|2022-06-22 12:58:00|15084.8|15080.8|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|87
1655902690000|2022-06-22 12:58:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|31
1655902700000|2022-06-22 12:58:20|||||||||26
1655902720000|2022-06-22 12:58:40|||||||||15
1655902730000|2022-06-22 12:58:50|||||||||8
1655902740000|2022-06-22 12:59:00|||||||||39
1655902750000|2022-06-22 12:59:10|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|37
1655902760000|2022-06-22 12:59:20|||||||||8
1655902770000|2022-06-22 12:59:30|||||||||30
1655902780000|2022-06-22 12:59:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|130
1655902790000|2022-06-22 12:59:50|15084.8|15080.8|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|58
1655902800000|2022-06-22 13:00:00|15091.1|15087.1|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|102
1655902810000|2022-06-22 13:00:10|15086.4|15082.4|15083.3|15079.3|15086.4|15082.4|15083.3|15079.3|26
1655902820000|2022-06-22 13:00:20|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|52
1655902830000|2022-06-22 13:00:30|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|34
1655902840000|2022-06-22 13:00:40|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|45
1655902850000|2022-06-22 13:00:50|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|26
1655902860000|2022-06-22 13:01:00|15097.3|15093.3|15106.7|15102.7|15106.7|15102.7|15097.3|15093.3|122
1655902870000|2022-06-22 13:01:10|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15100.4|15096.4|56
1655902880000|2022-06-22 13:01:20|15102|15098|15105.1|15101.1|15106.7|15102.7|15100.4|15096.4|31
1655902890000|2022-06-22 13:01:30|15103.6|15099.6|15103.6|15099.6|15105.1|15101.1|15100.4|15096.4|14
1655902900000|2022-06-22 13:01:40|15105.1|15101.1|15097.3|15093.3|15106.7|15102.7|15097.3|15093.3|70
1655902910000|2022-06-22 13:01:50|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|29
1655902920000|2022-06-22 13:02:00|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|50
1655902930000|2022-06-22 13:02:10|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|11
1655902940000|2022-06-22 13:02:20|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|3
1655902950000|2022-06-22 13:02:30|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|17
1655902960000|2022-06-22 13:02:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|25
1655902970000|2022-06-22 13:02:50|15095.8|15091.8|15097.3|15093.3|15098.9|15094.9|15094.2|15090.2|91
1655902980000|2022-06-22 13:03:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|80
1655902990000|2022-06-22 13:03:10|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|96
1655903000000|2022-06-22 13:03:20|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|69
1655903010000|2022-06-22 13:03:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|49
1655903020000|2022-06-22 13:03:40|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|54
1655903030000|2022-06-22 13:03:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|45
1655903040000|2022-06-22 13:04:00|15084.8|15080.8|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|55
1655903050000|2022-06-22 13:04:10|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|44
1655903060000|2022-06-22 13:04:20|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|64
1655903070000|2022-06-22 13:04:30|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|153
1655903080000|2022-06-22 13:04:40|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|82
1655903090000|2022-06-22 13:04:50|15087.9|15083.9|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|44
1655903100000|2022-06-22 13:05:00|15086.4|15082.4|15078.6|15074.6|15086.4|15082.4|15078.6|15074.6|129
1655903110000|2022-06-22 13:05:10|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|43
1655903120000|2022-06-22 13:05:20|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|33
1655903130000|2022-06-22 13:05:30|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|114
1655903140000|2022-06-22 13:05:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|29
1655903150000|2022-06-22 13:05:50|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|60
1655903160000|2022-06-22 13:06:00|15086.4|15082.4|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|82
1655903170000|2022-06-22 13:06:10|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|135
1655903180000|2022-06-22 13:06:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|151
1655903190000|2022-06-22 13:06:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|59
1655903200000|2022-06-22 13:06:40|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|46
1655903210000|2022-06-22 13:06:50|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|40
1655903220000|2022-06-22 13:07:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|64
1655903230000|2022-06-22 13:07:10|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|47
1655903240000|2022-06-22 13:07:20|15072.3|15068.3|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|55
1655903250000|2022-06-22 13:07:30|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|23
1655903260000|2022-06-22 13:07:40|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|29
1655903270000|2022-06-22 13:07:50|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|46
1655903280000|2022-06-22 13:08:00|15066.1|15062.1|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|32
1655903290000|2022-06-22 13:08:10|||||||||15
1655903300000|2022-06-22 13:08:20|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|34
1655903310000|2022-06-22 13:08:30|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|48
1655903320000|2022-06-22 13:08:40|||||||||37
1655903330000|2022-06-22 13:08:50|15067.6|15063.6|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|30
1655903340000|2022-06-22 13:09:00|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|62
1655903350000|2022-06-22 13:09:10|||||||||3
1655903360000|2022-06-22 13:09:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|29
1655903370000|2022-06-22 13:09:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|48
1655903380000|2022-06-22 13:09:40|||||||||40
1655903390000|2022-06-22 13:09:50|15069.2|15065.2|15062.9|15058.9|15069.2|15065.2|15059.8|15055.8|21
1655903400000|2022-06-22 13:10:00|15059.8|15055.8|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|99
1655903410000|2022-06-22 13:10:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|47
1655903420000|2022-06-22 13:10:20|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|8
1655903430000|2022-06-22 13:10:30|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|26
1655903440000|2022-06-22 13:10:40|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|57
1655903450000|2022-06-22 13:10:50|15059.8|15055.8|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|44
1655903460000|2022-06-22 13:11:00|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|62
1655903470000|2022-06-22 13:11:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|38
1655903480000|2022-06-22 13:11:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|37
1655903500000|2022-06-22 13:11:40|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|40
1655903510000|2022-06-22 13:11:50|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|16
1655903520000|2022-06-22 13:12:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|83
1655903530000|2022-06-22 13:12:10|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|33
1655903540000|2022-06-22 13:12:20|15072.3|15068.3|15069.2|15065.2|15073.9|15069.9|15069.2|15065.2|45
1655903550000|2022-06-22 13:12:30|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|68
1655903560000|2022-06-22 13:12:40|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|52
1655903570000|2022-06-22 13:12:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|19
1655903580000|2022-06-22 13:13:00|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|6
1655903590000|2022-06-22 13:13:10|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|6
1655903600000|2022-06-22 13:13:20|||||||||2
1655903610000|2022-06-22 13:13:30|||||||||49
1655903630000|2022-06-22 13:13:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|42
1655903640000|2022-06-22 13:14:00|15059.8|15055.8|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|53
1655903650000|2022-06-22 13:14:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|41
1655903660000|2022-06-22 13:14:20|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|18
1655903680000|2022-06-22 13:14:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|22
1655903690000|2022-06-22 13:14:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|10
1655903700000|2022-06-22 13:15:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|76
1655903710000|2022-06-22 13:15:10|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|27
1655903720000|2022-06-22 13:15:20|15058.3|15054.3|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|40
1655903730000|2022-06-22 13:15:30|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|42
1655903740000|2022-06-22 13:15:40|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|38
1655903750000|2022-06-22 13:15:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|25
1655903760000|2022-06-22 13:16:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|54
1655903770000|2022-06-22 13:16:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|6
1655903780000|2022-06-22 13:16:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|50
1655903790000|2022-06-22 13:16:30|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|24
1655903800000|2022-06-22 13:16:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|17
1655903810000|2022-06-22 13:16:50|||||||||13
1655903820000|2022-06-22 13:17:00|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|35
1655903830000|2022-06-22 13:17:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|17
1655903840000|2022-06-22 13:17:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|4
1655903850000|2022-06-22 13:17:30|||||||||2
1655903860000|2022-06-22 13:17:40|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|54
1655903870000|2022-06-22 13:17:50|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|26
1655903880000|2022-06-22 13:18:00|15061.4|15057.4|15053.6|15049.6|15061.4|15057.4|15053.6|15049.6|97
1655903890000|2022-06-22 13:18:10|15050.4|15046.4|15050.4|15046.4|15052|15048|15050.4|15046.4|12
1655903900000|2022-06-22 13:18:20|||||||||7
1655903910000|2022-06-22 13:18:30|||||||||30
1655903920000|2022-06-22 13:18:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|60
1655903930000|2022-06-22 13:18:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|34
1655903940000|2022-06-22 13:19:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|10
1655903950000|2022-06-22 13:19:10|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|13
1655903960000|2022-06-22 13:19:20|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|1
1655903970000|2022-06-22 13:19:30|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|20
1655903980000|2022-06-22 13:19:40|15052|15048|15056.7|15052.7|15056.7|15052.7|15052|15048|21
1655903990000|2022-06-22 13:19:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|19
1655904000000|2022-06-22 13:20:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|41
1655904010000|2022-06-22 13:20:10|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|41
1655904020000|2022-06-22 13:20:20|15061.4|15057.4|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|19
1655904030000|2022-06-22 13:20:30|||||||||11
1655904040000|2022-06-22 13:20:40|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|6
1655904050000|2022-06-22 13:20:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|32
1655904070000|2022-06-22 13:21:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|47
1655904080000|2022-06-22 13:21:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|13
1655904090000|2022-06-22 13:21:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|26
1655904100000|2022-06-22 13:21:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|18
1655904110000|2022-06-22 13:21:50|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|3
1655904120000|2022-06-22 13:22:00|||||||||7
1655904130000|2022-06-22 13:22:10|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|41
1655904140000|2022-06-22 13:22:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|4
1655904150000|2022-06-22 13:22:30|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|11
1655904160000|2022-06-22 13:22:40|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|24
1655904170000|2022-06-22 13:22:50|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|18
1655904180000|2022-06-22 13:23:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|9
1655904190000|2022-06-22 13:23:10|15058.3|15054.3|15053.6|15049.6|15058.3|15054.3|15053.6|15049.6|9
1655904200000|2022-06-22 13:23:20|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|24
1655904210000|2022-06-22 13:23:30|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|13
1655904220000|2022-06-22 13:23:40|15055.1|15051.1|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|37
1655904230000|2022-06-22 13:23:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|42
1655904240000|2022-06-22 13:24:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|11
1655904250000|2022-06-22 13:24:10|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|11
1655904260000|2022-06-22 13:24:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|8
1655904270000|2022-06-22 13:24:30|15061.4|15057.4|15056.7|15052.7|15062.9|15058.9|15055.1|15051.1|16
1655904280000|2022-06-22 13:24:40|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15053.6|15049.6|56
1655904290000|2022-06-22 13:24:50|||||||||1
1655904300000|2022-06-22 13:25:00|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|10
1655904310000|2022-06-22 13:25:10|||||||||8
1655904320000|2022-06-22 13:25:20|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|13
1655904330000|2022-06-22 13:25:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|17
1655904340000|2022-06-22 13:25:40|||||||||2
1655904350000|2022-06-22 13:25:50|||||||||6
1655904360000|2022-06-22 13:26:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|15
1655904370000|2022-06-22 13:26:10|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|19
1655904380000|2022-06-22 13:26:20|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|9
1655904390000|2022-06-22 13:26:30|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|17
1655904400000|2022-06-22 13:26:40|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|12
1655904410000|2022-06-22 13:26:50|||||||||4
1655904420000|2022-06-22 13:27:00|15056.7|15052.7|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|48
1655904430000|2022-06-22 13:27:10|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|27
1655904440000|2022-06-22 13:27:20|15056.7|15052.7|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|28
1655904450000|2022-06-22 13:27:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|2
1655904460000|2022-06-22 13:27:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|24
1655904470000|2022-06-22 13:27:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|25
1655904480000|2022-06-22 13:28:00|15061.4|15057.4|15062.9|15058.9|15066.1|15062.1|15061.4|15057.4|36
1655904490000|2022-06-22 13:28:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|14
1655904500000|2022-06-22 13:28:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|19
1655904510000|2022-06-22 13:28:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|16
1655904520000|2022-06-22 13:28:40|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|30
1655904530000|2022-06-22 13:28:50|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|40
1655904540000|2022-06-22 13:29:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|26
1655904550000|2022-06-22 13:29:10|15066.1|15062.1|15061.4|15057.4|15066.1|15062.1|15059.8|15055.8|16
1655904560000|2022-06-22 13:29:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|11
1655904570000|2022-06-22 13:29:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|59
1655904580000|2022-06-22 13:29:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|28
1655904590000|2022-06-22 13:29:50|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|28
1655904600000|2022-06-22 13:30:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|47
1655904610000|2022-06-22 13:30:10|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|37
1655904620000|2022-06-22 13:30:20|15062.9|15058.9|15069.2|15065.2|15075.4|15071.4|15062.9|15058.9|87
1655904630000|2022-06-22 13:30:30|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15067.6|15063.6|64
1655904640000|2022-06-22 13:30:40|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|63
1655904650000|2022-06-22 13:30:50|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|46
1655904660000|2022-06-22 13:31:00|15056.7|15052.7|15050.4|15046.4|15059.8|15055.8|15047.3|15043.3|50
1655904670000|2022-06-22 13:31:10|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|85
1655904680000|2022-06-22 13:31:20|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15039.5|15035.5|21
1655904690000|2022-06-22 13:31:30|15044.2|15040.2|15042.6|15038.6|15050.4|15046.4|15041.1|15037.1|75
1655904700000|2022-06-22 13:31:40|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|15
1655904710000|2022-06-22 13:31:50|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|55
1655904720000|2022-06-22 13:32:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15033.3|15029.3|50
1655904730000|2022-06-22 13:32:10|15031.7|15027.7|15022.3|15018.3|15034.8|15030.8|15022.3|15018.3|70
1655904740000|2022-06-22 13:32:20|15023.9|15019.9|15031.7|15027.7|15031.7|15027.7|15022.3|15018.3|45
1655904750000|2022-06-22 13:32:30|15028.6|15024.6|15033.3|15029.3|15034.8|15030.8|15028.6|15024.6|67
1655904760000|2022-06-22 13:32:40|15034.8|15030.8|15044.2|15040.2|15044.2|15040.2|15034.8|15030.8|25
1655904770000|2022-06-22 13:32:50|15041.1|15037.1|15039.5|15035.5|15047.3|15043.3|15037.9|15033.9|82
1655904780000|2022-06-22 13:33:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|50
1655904790000|2022-06-22 13:33:10|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|13
1655904800000|2022-06-22 13:33:20|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|68
1655904810000|2022-06-22 13:33:30|15044.2|15040.2|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|38
1655904820000|2022-06-22 13:33:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|21
1655904830000|2022-06-22 13:33:50|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|11
1655904840000|2022-06-22 13:34:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|28
1655904850000|2022-06-22 13:34:10|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|13
1655904860000|2022-06-22 13:34:20|15056.7|15052.7|15050.4|15046.4|15059.8|15055.8|15050.4|15046.4|50
1655904870000|2022-06-22 13:34:30|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|14
1655904880000|2022-06-22 13:34:40|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15052|15048|18
1655904890000|2022-06-22 13:34:50|15050.4|15046.4|15052|15048|15053.6|15049.6|15047.3|15043.3|41
1655904900000|2022-06-22 13:35:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|30
1655904910000|2022-06-22 13:35:10|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|21
1655904920000|2022-06-22 13:35:20|15048.9|15044.9|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|35
1655904930000|2022-06-22 13:35:30|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|37
1655904940000|2022-06-22 13:35:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|16
1655904950000|2022-06-22 13:35:50|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|4
1655904960000|2022-06-22 13:36:00|15050.4|15046.4|15055.1|15051.1|15056.7|15052.7|15050.4|15046.4|32
1655904970000|2022-06-22 13:36:10|15053.6|15049.6|15056.7|15052.7|15059.8|15055.8|15053.6|15049.6|27
1655904980000|2022-06-22 13:36:20|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|26
1655904990000|2022-06-22 13:36:30|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|28
1655905000000|2022-06-22 13:36:40|15055.1|15051.1|15062.9|15058.9|15062.9|15058.9|15055.1|15051.1|31
1655905010000|2022-06-22 13:36:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|11
1655905020000|2022-06-22 13:37:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|44
1655905030000|2022-06-22 13:37:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|54
1655905040000|2022-06-22 13:37:20|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|24
1655905050000|2022-06-22 13:37:30|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|20
1655905060000|2022-06-22 13:37:40|15062.9|15058.9|15053.6|15049.6|15062.9|15058.9|15053.6|15049.6|36
1655905070000|2022-06-22 13:37:50|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|13
1655905080000|2022-06-22 13:38:00|15055.1|15051.1|15056.7|15052.7|15058.3|15054.3|15055.1|15051.1|5
1655905090000|2022-06-22 13:38:10|15053.6|15049.6|15056.7|15052.7|15059.8|15055.8|15053.6|15049.6|13
1655905100000|2022-06-22 13:38:20|15058.3|15054.3|15061.4|15057.4|15061.4|15057.4|15053.6|15049.6|45
1655905110000|2022-06-22 13:38:30|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15061.4|15057.4|48
1655905120000|2022-06-22 13:38:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|30
1655905130000|2022-06-22 13:38:50|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|18
1655905140000|2022-06-22 13:39:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|23
1655905150000|2022-06-22 13:39:10|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|92
1655905160000|2022-06-22 13:39:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|48
1655905170000|2022-06-22 13:39:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|28
1655905180000|2022-06-22 13:39:40|15067.6|15063.6|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|63
1655905190000|2022-06-22 13:39:50|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|33
1655905200000|2022-06-22 13:40:00|15066.1|15062.1|15059.8|15055.8|15070.8|15066.8|15059.8|15055.8|94
1655905210000|2022-06-22 13:40:10|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|10
1655905220000|2022-06-22 13:40:20|15066.1|15062.1|15066.1|15062.1|15067.6|15063.6|15064.5|15060.5|36
1655905230000|2022-06-22 13:40:30|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|65
1655905240000|2022-06-22 13:40:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15
1655905250000|2022-06-22 13:40:50|15070.8|15066.8|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|72
1655905260000|2022-06-22 13:41:00|15078.6|15074.6|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|105
1655905270000|2022-06-22 13:41:10|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|33
1655905280000|2022-06-22 13:41:20|15080.1|15076.1|15084.8|15080.8|15084.8|15080.8|15080.1|15076.1|31
1655905290000|2022-06-22 13:41:30|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|81
1655905300000|2022-06-22 13:41:40|15095.8|15091.8|15092.6|15088.6|15095.8|15091.8|15091.1|15087.1|71
1655905310000|2022-06-22 13:41:50|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|66
1655905320000|2022-06-22 13:42:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15084.8|15080.8|53
1655905330000|2022-06-22 13:42:10|15092.6|15088.6|15097.3|15093.3|15098.9|15094.9|15092.6|15088.6|17
1655905340000|2022-06-22 13:42:20|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15095.8|15091.8|35
1655905350000|2022-06-22 13:42:30|15095.8|15091.8|15091.1|15087.1|15095.8|15091.8|15091.1|15087.1|18
1655905360000|2022-06-22 13:42:40|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15086.4|15082.4|48
1655905370000|2022-06-22 13:42:50|15086.4|15082.4|15087.9|15083.9|15091.1|15087.1|15083.3|15079.3|41
1655905380000|2022-06-22 13:43:00|15089.5|15085.5|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|28
1655905390000|2022-06-22 13:43:10|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|17
1655905400000|2022-06-22 13:43:20|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|24
1655905410000|2022-06-22 13:43:30|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|28
1655905420000|2022-06-22 13:43:40|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|67
1655905430000|2022-06-22 13:43:50|15100.4|15096.4|15094.2|15090.2|15100.4|15096.4|15091.1|15087.1|57
1655905440000|2022-06-22 13:44:00|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|62
1655905450000|2022-06-22 13:44:10|15092.6|15088.6|15084.8|15080.8|15092.6|15088.6|15084.8|15080.8|38
1655905460000|2022-06-22 13:44:20|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|56
1655905470000|2022-06-22 13:44:30|15081.7|15077.7|15081.7|15077.7|15086.4|15082.4|15081.7|15077.7|19
1655905480000|2022-06-22 13:44:40|15080.1|15076.1|15072.3|15068.3|15081.7|15077.7|15072.3|15068.3|30
1655905490000|2022-06-22 13:44:50|||||||||31
1655905500000|2022-06-22 13:45:00|15070.8|15066.8|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|48
1655905510000|2022-06-22 13:45:10|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|73
1655905520000|2022-06-22 13:45:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|15
1655905530000|2022-06-22 13:45:30|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|20
1655905540000|2022-06-22 13:45:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|36
1655905550000|2022-06-22 13:45:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|32
1655905560000|2022-06-22 13:46:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|54
1655905570000|2022-06-22 13:46:10|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|41
1655905580000|2022-06-22 13:46:20|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|45
1655905590000|2022-06-22 13:46:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|24
1655905600000|2022-06-22 13:46:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|111
1655905610000|2022-06-22 13:46:50|15052|15048|15052|15048|15053.6|15049.6|15052|15048|77
1655905620000|2022-06-22 13:47:00|15050.4|15046.4|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|48
1655905630000|2022-06-22 13:47:10|15055.1|15051.1|15055.1|15051.1|15056.7|15052.7|15052|15048|12
1655905640000|2022-06-22 13:47:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|48
1655905650000|2022-06-22 13:47:30|15056.7|15052.7|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|66
1655905660000|2022-06-22 13:47:40|15059.8|15055.8|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|31
1655905670000|2022-06-22 13:47:50|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|23
1655905680000|2022-06-22 13:48:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|12
1655905690000|2022-06-22 13:48:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|7
1655905700000|2022-06-22 13:48:20|15073.9|15069.9|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|18
1655905710000|2022-06-22 13:48:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|22
1655905720000|2022-06-22 13:48:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|20
1655905730000|2022-06-22 13:48:50|15075.4|15071.4|15072.3|15068.3|15077|15073|15072.3|15068.3|11
1655905740000|2022-06-22 13:49:00|15073.9|15069.9|15078.6|15074.6|15080.1|15076.1|15072.3|15068.3|15
1655905750000|2022-06-22 13:49:10|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15077|15073|4
1655905760000|2022-06-22 13:49:20|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|6
1655905770000|2022-06-22 13:49:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|6
1655905780000|2022-06-22 13:49:40|15077|15073|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|14
1655905790000|2022-06-22 13:49:50|||||||||1
1655905800000|2022-06-22 13:50:00|15083.3|15079.3|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|62
1655905810000|2022-06-22 13:50:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|14
1655905820000|2022-06-22 13:50:20|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|10
1655905830000|2022-06-22 13:50:30|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|31
1655905840000|2022-06-22 13:50:40|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|3
1655905850000|2022-06-22 13:50:50|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|4
1655905860000|2022-06-22 13:51:00|||||||||24
1655905870000|2022-06-22 13:51:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|19
1655905880000|2022-06-22 13:51:20|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|25
1655905890000|2022-06-22 13:51:30|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|21
1655905900000|2022-06-22 13:51:40|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|26
1655905910000|2022-06-22 13:51:50|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|19
1655905920000|2022-06-22 13:52:00|15089.5|15085.5|15086.4|15082.4|15091.1|15087.1|15086.4|15082.4|24
1655905930000|2022-06-22 13:52:10|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|6
1655905940000|2022-06-22 13:52:20|15083.3|15079.3|15086.4|15082.4|15087.9|15083.9|15083.3|15079.3|13
1655905950000|2022-06-22 13:52:30|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|11
1655905960000|2022-06-22 13:52:40|15091.1|15087.1|15098.9|15094.9|15098.9|15094.9|15091.1|15087.1|107
1655905970000|2022-06-22 13:52:50|15097.3|15093.3|15097.3|15093.3|15098.9|15094.9|15094.2|15090.2|80
1655905980000|2022-06-22 13:53:00|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|112
1655905990000|2022-06-22 13:53:10|15091.1|15087.1|15084.8|15080.8|15094.2|15090.2|15084.8|15080.8|108
1655906000000|2022-06-22 13:53:20|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15077|15073|72
1655906010000|2022-06-22 13:53:30|15080.1|15076.1|15083.3|15079.3|15087.9|15083.9|15078.6|15074.6|56
1655906020000|2022-06-22 13:53:40|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15078.6|15074.6|24
1655906030000|2022-06-22 13:53:50|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15078.6|15074.6|39
1655906040000|2022-06-22 13:54:00|15081.7|15077.7|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|15
1655906050000|2022-06-22 13:54:10|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|51
1655906060000|2022-06-22 13:54:20|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|13
1655906070000|2022-06-22 13:54:30|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|12
1655906080000|2022-06-22 13:54:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|17
1655906090000|2022-06-22 13:54:50|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|25
1655906100000|2022-06-22 13:55:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|51
1655906110000|2022-06-22 13:55:10|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|14
1655906120000|2022-06-22 13:55:20|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|19
1655906130000|2022-06-22 13:55:30|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|9
1655906140000|2022-06-22 13:55:40|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|6
1655906150000|2022-06-22 13:55:50|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15067.6|15063.6|42
1655906160000|2022-06-22 13:56:00|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|35
1655906170000|2022-06-22 13:56:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|31
1655906180000|2022-06-22 13:56:20|||||||||17
1655906190000|2022-06-22 13:56:30|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|32
1655906200000|2022-06-22 13:56:40|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|26
1655906210000|2022-06-22 13:56:50|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|45
1655906220000|2022-06-22 13:57:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|22
1655906230000|2022-06-22 13:57:10|15073.9|15069.9|15066.1|15062.1|15073.9|15069.9|15062.9|15058.9|53
1655906240000|2022-06-22 13:57:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|72
1655906250000|2022-06-22 13:57:30|15064.5|15060.5|15059.8|15055.8|15064.5|15060.5|15058.3|15054.3|32
1655906260000|2022-06-22 13:57:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|9
1655906270000|2022-06-22 13:57:50|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|51
1655906280000|2022-06-22 13:58:00|15053.6|15049.6|15056.7|15052.7|15059.8|15055.8|15053.6|15049.6|25
1655906290000|2022-06-22 13:58:10|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|23
1655906300000|2022-06-22 13:58:20|15055.1|15051.1|15061.4|15057.4|15062.9|15058.9|15055.1|15051.1|109
1655906310000|2022-06-22 13:58:30|15062.9|15058.9|15072.3|15068.3|15072.3|15068.3|15061.4|15057.4|51
1655906320000|2022-06-22 13:58:40|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|39
1655906330000|2022-06-22 13:58:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|31
1655906340000|2022-06-22 13:59:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|68
1655906350000|2022-06-22 13:59:10|15073.9|15069.9|15075.4|15071.4|15077|15073|15073.9|15069.9|8
1655906360000|2022-06-22 13:59:20|15077|15073|15077|15073|15077|15073|15075.4|15071.4|6
1655906370000|2022-06-22 13:59:30|15078.6|15074.6|15077|15073|15078.6|15074.6|15075.4|15071.4|29
1655906380000|2022-06-22 13:59:40|15075.4|15071.4|15077|15073|15078.6|15074.6|15075.4|15071.4|12
1655906390000|2022-06-22 13:59:50|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|44
1655906400000|2022-06-22 14:00:00|15081.7|15077.7|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|53
1655906410000|2022-06-22 14:00:10|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|28
1655906420000|2022-06-22 14:00:20|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|21
1655906430000|2022-06-22 14:00:30|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|16
1655906440000|2022-06-22 14:00:40|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|47
1655906450000|2022-06-22 14:00:50|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|22
1655906460000|2022-06-22 14:01:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|39
1655906470000|2022-06-22 14:01:10|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|18
1655906480000|2022-06-22 14:01:20|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|51
1655906490000|2022-06-22 14:01:30|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|15
1655906500000|2022-06-22 14:01:40|15111.4|15107.4|15116.1|15112.1|15117.6|15113.6|15111.4|15107.4|20
1655906510000|2022-06-22 14:01:50|15114.5|15110.5|15109.8|15105.8|15114.5|15110.5|15106.7|15102.7|38
1655906520000|2022-06-22 14:02:00|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|63
1655906530000|2022-06-22 14:02:10|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|5
1655906540000|2022-06-22 14:02:20|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|40
1655906550000|2022-06-22 14:02:30|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|36
1655906560000|2022-06-22 14:02:40|15109.8|15105.8|15116.1|15112.1|15116.1|15112.1|15109.8|15105.8|40
1655906570000|2022-06-22 14:02:50|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|50
1655906580000|2022-06-22 14:03:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15109.8|15105.8|36
1655906590000|2022-06-22 14:03:10|15114.5|15110.5|15114.5|15110.5|15116.1|15112.1|15112.9|15108.9|12
1655906600000|2022-06-22 14:03:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|35
1655906610000|2022-06-22 14:03:30|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|9
1655906620000|2022-06-22 14:03:40|||||||||12
1655906630000|2022-06-22 14:03:50|15119.2|15115.2|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|43
1655906640000|2022-06-22 14:04:00|15122.3|15118.3|15128.6|15124.6|15131.7|15127.7|15122.3|15118.3|29
1655906650000|2022-06-22 14:04:10|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|72
1655906660000|2022-06-22 14:04:20|15130.1|15126.1|15134.8|15130.8|15134.8|15130.8|15130.1|15126.1|37
1655906670000|2022-06-22 14:04:30|15133.3|15129.3|15128.6|15124.6|15134.8|15130.8|15127|15123|34
1655906680000|2022-06-22 14:04:40|15131.7|15127.7|15125.4|15121.4|15131.7|15127.7|15122.3|15118.3|53
1655906690000|2022-06-22 14:04:50|15123.9|15119.9|15125.4|15121.4|15127|15123|15123.9|15119.9|16
1655906700000|2022-06-22 14:05:00|15128.6|15124.6|15109.8|15105.8|15128.6|15124.6|15109.8|15105.8|115
1655906710000|2022-06-22 14:05:10|15112.9|15108.9|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|61
1655906720000|2022-06-22 14:05:20|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|26
1655906730000|2022-06-22 14:05:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|65
1655906740000|2022-06-22 14:05:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|22
1655906750000|2022-06-22 14:05:50|15109.8|15105.8|15116.1|15112.1|15116.1|15112.1|15109.8|15105.8|48
1655906760000|2022-06-22 14:06:00|15112.9|15108.9|15103.6|15099.6|15112.9|15108.9|15103.6|15099.6|66
1655906770000|2022-06-22 14:06:10|15102|15098|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|23
1655906780000|2022-06-22 14:06:20|15100.4|15096.4|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|51
1655906790000|2022-06-22 14:06:30|15105.1|15101.1|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|34
1655906800000|2022-06-22 14:06:40|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|9
1655906810000|2022-06-22 14:06:50|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|36
1655906820000|2022-06-22 14:07:00|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|45
1655906830000|2022-06-22 14:07:10|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|57
1655906840000|2022-06-22 14:07:20|15100.4|15096.4|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|33
1655906850000|2022-06-22 14:07:30|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|18
1655906860000|2022-06-22 14:07:40|15103.6|15099.6|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|24
1655906870000|2022-06-22 14:07:50|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|59
1655906880000|2022-06-22 14:08:00|15094.2|15090.2|15100.4|15096.4|15100.4|15096.4|15094.2|15090.2|95
1655906890000|2022-06-22 14:08:10|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|23
1655906900000|2022-06-22 14:08:20|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|21
1655906910000|2022-06-22 14:08:30|||||||||33
1655906920000|2022-06-22 14:08:40|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|35
1655906930000|2022-06-22 14:08:50|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|33
1655906940000|2022-06-22 14:09:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|27
1655906950000|2022-06-22 14:09:10|15103.6|15099.6|15103.6|15099.6|15105.1|15101.1|15100.4|15096.4|74
1655906960000|2022-06-22 14:09:20|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|19
1655906970000|2022-06-22 14:09:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|26
1655906980000|2022-06-22 14:09:40|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|65
1655906990000|2022-06-22 14:09:50|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|20
1655907000000|2022-06-22 14:10:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|26
1655907010000|2022-06-22 14:10:10|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|30
1655907020000|2022-06-22 14:10:20|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|17
1655907030000|2022-06-22 14:10:30|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|61
1655907040000|2022-06-22 14:10:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|15
1655907050000|2022-06-22 14:10:50|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|23
1655907060000|2022-06-22 14:11:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|67
1655907070000|2022-06-22 14:11:10|||||||||19
1655907080000|2022-06-22 14:11:20|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|47
1655907090000|2022-06-22 14:11:30|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|15
1655907100000|2022-06-22 14:11:40|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|35
1655907110000|2022-06-22 14:11:50|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|61
1655907120000|2022-06-22 14:12:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|25
1655907130000|2022-06-22 14:12:10|15094.2|15090.2|15087.9|15083.9|15097.3|15093.3|15087.9|15083.9|48
1655907140000|2022-06-22 14:12:20|15084.8|15080.8|15087.9|15083.9|15089.5|15085.5|15084.8|15080.8|47
1655907150000|2022-06-22 14:12:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|28
1655907160000|2022-06-22 14:12:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|32
1655907170000|2022-06-22 14:12:50|15084.8|15080.8|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|18
1655907180000|2022-06-22 14:13:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|77
1655907190000|2022-06-22 14:13:10|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|54
1655907200000|2022-06-22 14:13:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|32
1655907210000|2022-06-22 14:13:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|23
1655907220000|2022-06-22 14:13:40|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|32
1655907230000|2022-06-22 14:13:50|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|44
1655907240000|2022-06-22 14:14:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|13
1655907250000|2022-06-22 14:14:10|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|18
1655907260000|2022-06-22 14:14:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|29
1655907270000|2022-06-22 14:14:30|15083.3|15079.3|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|44
1655907280000|2022-06-22 14:14:40|15080.1|15076.1|15072.3|15068.3|15080.1|15076.1|15070.8|15066.8|58
1655907290000|2022-06-22 14:14:50|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|20
1655907300000|2022-06-22 14:15:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|12
1655907310000|2022-06-22 14:15:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|24
1655907320000|2022-06-22 14:15:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|17
1655907330000|2022-06-22 14:15:30|15078.6|15074.6|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|58
1655907340000|2022-06-22 14:15:40|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|41
1655907350000|2022-06-22 14:15:50|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|10
1655907360000|2022-06-22 14:16:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|68
1655907370000|2022-06-22 14:16:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|32
1655907390000|2022-06-22 14:16:30|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|29
1655907400000|2022-06-22 14:16:40|15077|15073|15078.6|15074.6|15081.7|15077.7|15077|15073|78
1655907410000|2022-06-22 14:16:50|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|35
1655907420000|2022-06-22 14:17:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|41
1655907430000|2022-06-22 14:17:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15
1655907440000|2022-06-22 14:17:20|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|12
1655907450000|2022-06-22 14:17:30|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|9
1655907460000|2022-06-22 14:17:40|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|50
1655907470000|2022-06-22 14:17:50|||||||||50
1655907480000|2022-06-22 14:18:00|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|17
1655907490000|2022-06-22 14:18:10|15069.2|15065.2|15062.9|15058.9|15069.2|15065.2|15059.8|15055.8|36
1655907500000|2022-06-22 14:18:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|25
1655907510000|2022-06-22 14:18:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|11
1655907520000|2022-06-22 14:18:40|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|46
1655907530000|2022-06-22 14:18:50|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|34
1655907540000|2022-06-22 14:19:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|45
1655907550000|2022-06-22 14:19:10|15055.1|15051.1|15050.4|15046.4|15055.1|15051.1|15050.4|15046.4|40
1655907560000|2022-06-22 14:19:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|78
1655907570000|2022-06-22 14:19:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|27
1655907580000|2022-06-22 14:19:40|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|14
1655907590000|2022-06-22 14:19:50|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|17
1655907600000|2022-06-22 14:20:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|16
1655907610000|2022-06-22 14:20:10|15041.1|15037.1|15044.2|15040.2|15045.8|15041.8|15041.1|15037.1|72
1655907620000|2022-06-22 14:20:20|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|5
1655907630000|2022-06-22 14:20:30|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|55
1655907640000|2022-06-22 14:20:40|15042.6|15038.6|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|43
1655907650000|2022-06-22 14:20:50|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|47
1655907660000|2022-06-22 14:21:00|15058.3|15054.3|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|31
1655907670000|2022-06-22 14:21:10|||||||||16
1655907680000|2022-06-22 14:21:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|11
1655907690000|2022-06-22 14:21:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|10
1655907710000|2022-06-22 14:21:50|15059.8|15055.8|15056.7|15052.7|15061.4|15057.4|15056.7|15052.7|20
1655907720000|2022-06-22 14:22:00|15058.3|15054.3|15062.9|15058.9|15062.9|15058.9|15058.3|15054.3|26
1655907730000|2022-06-22 14:22:10|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|39
1655907740000|2022-06-22 14:22:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|76
1655907750000|2022-06-22 14:22:30|15055.1|15051.1|15059.8|15055.8|15059.8|15055.8|15055.1|15051.1|42
1655907760000|2022-06-22 14:22:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|18
1655907770000|2022-06-22 14:22:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|17
1655907780000|2022-06-22 14:23:00|||||||||1
1655907790000|2022-06-22 14:23:10|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|4
1655907800000|2022-06-22 14:23:20|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|15
1655907810000|2022-06-22 14:23:30|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|1
1655907820000|2022-06-22 14:23:40|15053.6|15049.6|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|74
1655907830000|2022-06-22 14:23:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|16
1655907840000|2022-06-22 14:24:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|15
1655907850000|2022-06-22 14:24:10|||||||||17
1655907860000|2022-06-22 14:24:20|||||||||1
1655907870000|2022-06-22 14:24:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|42
1655907880000|2022-06-22 14:24:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|34
1655907890000|2022-06-22 14:24:50|||||||||1
1655907900000|2022-06-22 14:25:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|53
1655907910000|2022-06-22 14:25:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|55
1655907920000|2022-06-22 14:25:20|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|69
1655907930000|2022-06-22 14:25:30|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|50
1655907940000|2022-06-22 14:25:40|15061.4|15057.4|15064.5|15060.5|15064.5|15060.5|15059.8|15055.8|65
1655907950000|2022-06-22 14:25:50|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|43
1655907960000|2022-06-22 14:26:00|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|64
1655907970000|2022-06-22 14:26:10|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|25
1655907980000|2022-06-22 14:26:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|58
1655907990000|2022-06-22 14:26:30|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|13
1655908000000|2022-06-22 14:26:40|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|17
1655908010000|2022-06-22 14:26:50|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|11
1655908020000|2022-06-22 14:27:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|60
1655908030000|2022-06-22 14:27:10|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|20
1655908040000|2022-06-22 14:27:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|12
1655908050000|2022-06-22 14:27:30|15053.6|15049.6|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|10
1655908070000|2022-06-22 14:27:50|||||||||13
1655908080000|2022-06-22 14:28:00|15050.4|15046.4|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|84
1655908090000|2022-06-22 14:28:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|26
1655908100000|2022-06-22 14:28:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|16
1655908110000|2022-06-22 14:28:30|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|21
1655908120000|2022-06-22 14:28:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|9
1655908130000|2022-06-22 14:28:50|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|19
1655908140000|2022-06-22 14:29:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|22
1655908150000|2022-06-22 14:29:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|23
1655908160000|2022-06-22 14:29:20|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|27
1655908170000|2022-06-22 14:29:30|15073.9|15069.9|15062.9|15058.9|15073.9|15069.9|15062.9|15058.9|45
1655908180000|2022-06-22 14:29:40|||||||||54
1655908190000|2022-06-22 14:29:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|23
1655908200000|2022-06-22 14:30:00|15067.6|15063.6|15070.8|15066.8|15072.3|15068.3|15067.6|15063.6|36
1655908210000|2022-06-22 14:30:10|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|10
1655908220000|2022-06-22 14:30:20|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|20
1655908230000|2022-06-22 14:30:30|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|14
1655908240000|2022-06-22 14:30:40|||||||||15
1655908250000|2022-06-22 14:30:50|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|18
1655908260000|2022-06-22 14:31:00|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|0
1655908270000|2022-06-22 14:31:10|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15077|15073|62
1655908280000|2022-06-22 14:31:20|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|14
1655908290000|2022-06-22 14:31:30|||||||||5
1655908300000|2022-06-22 14:31:40|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|50
1655908310000|2022-06-22 14:31:50|15077|15073|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|20
1655908320000|2022-06-22 14:32:00|15075.4|15071.4|15070.8|15066.8|15077|15073|15070.8|15066.8|39
1655908330000|2022-06-22 14:32:10|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|17
1655908340000|2022-06-22 14:32:20|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|25
1655908350000|2022-06-22 14:32:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|45
1655908360000|2022-06-22 14:32:40|||||||||1
1655908370000|2022-06-22 14:32:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|51
1655908380000|2022-06-22 14:33:00|15081.7|15077.7|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|30
1655908390000|2022-06-22 14:33:10|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|14
1655908400000|2022-06-22 14:33:20|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|14
1655908410000|2022-06-22 14:33:30|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|25
1655908420000|2022-06-22 14:33:40|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|38
1655908430000|2022-06-22 14:33:50|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15081.7|15077.7|12
1655908440000|2022-06-22 14:34:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|11
1655908450000|2022-06-22 14:34:10|15089.5|15085.5|15084.8|15080.8|15089.5|15085.5|15084.8|15080.8|24
1655908460000|2022-06-22 14:34:20|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|28
1655908470000|2022-06-22 14:34:30|||||||||3
1655908480000|2022-06-22 14:34:40|||||||||1
1655908490000|2022-06-22 14:34:50|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|12
1655908500000|2022-06-22 14:35:00|15084.8|15080.8|15075.4|15071.4|15084.8|15080.8|15072.3|15068.3|29
1655908510000|2022-06-22 14:35:10|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|21
1655908520000|2022-06-22 14:35:20|15072.3|15068.3|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|12
1655908530000|2022-06-22 14:35:30|15070.8|15066.8|15059.8|15055.8|15070.8|15066.8|15059.8|15055.8|40
1655908540000|2022-06-22 14:35:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|24
1655908550000|2022-06-22 14:35:50|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|9
1655908560000|2022-06-22 14:36:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|8
1655908570000|2022-06-22 14:36:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|40
1655908580000|2022-06-22 14:36:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15
1655908590000|2022-06-22 14:36:30|15072.3|15068.3|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|25
1655908600000|2022-06-22 14:36:40|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|10
1655908610000|2022-06-22 14:36:50|15067.6|15063.6|15069.2|15065.2|15072.3|15068.3|15067.6|15063.6|11
1655908620000|2022-06-22 14:37:00|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|14
1655908630000|2022-06-22 14:37:10|15067.6|15063.6|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|20
1655908640000|2022-06-22 14:37:20|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|41
1655908650000|2022-06-22 14:37:30|||||||||4
1655908660000|2022-06-22 14:37:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|14
1655908670000|2022-06-22 14:37:50|||||||||1
1655908680000|2022-06-22 14:38:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15064.5|15060.5|40
1655908690000|2022-06-22 14:38:10|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|44
1655908700000|2022-06-22 14:38:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|18
1655908710000|2022-06-22 14:38:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|4
1655908720000|2022-06-22 14:38:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|34
1655908730000|2022-06-22 14:38:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|9
1655908740000|2022-06-22 14:39:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|19
1655908750000|2022-06-22 14:39:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|7
1655908760000|2022-06-22 14:39:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|30
1655908770000|2022-06-22 14:39:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|6
1655908780000|2022-06-22 14:39:40|||||||||1
1655908790000|2022-06-22 14:39:50|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|16
1655908800000|2022-06-22 14:40:00|15058.3|15054.3|15061.4|15057.4|15061.4|15057.4|15056.7|15052.7|30
1655908810000|2022-06-22 14:40:10|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|25
1655908820000|2022-06-22 14:40:20|15064.5|15060.5|15072.3|15068.3|15072.3|15068.3|15064.5|15060.5|8
1655908830000|2022-06-22 14:40:30|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15066.1|15062.1|80
1655908840000|2022-06-22 14:40:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|17
1655908850000|2022-06-22 14:40:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|73
1655908860000|2022-06-22 14:41:00|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|46
1655908870000|2022-06-22 14:41:10|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|51
1655908880000|2022-06-22 14:41:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|67
1655908890000|2022-06-22 14:41:30|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|16
1655908900000|2022-06-22 14:41:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|25
1655908910000|2022-06-22 14:41:50|15061.4|15057.4|15056.7|15052.7|15061.4|15057.4|15056.7|15052.7|35
1655908920000|2022-06-22 14:42:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|5
1655908930000|2022-06-22 14:42:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|24
1655908940000|2022-06-22 14:42:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|8
1655908950000|2022-06-22 14:42:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|31
1655908960000|2022-06-22 14:42:40|||||||||10
1655908970000|2022-06-22 14:42:50|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|29
1655908980000|2022-06-22 14:43:00|||||||||8
1655908990000|2022-06-22 14:43:10|||||||||41
1655909000000|2022-06-22 14:43:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|13
1655909010000|2022-06-22 14:43:30|||||||||1
1655909020000|2022-06-22 14:43:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|39
1655909030000|2022-06-22 14:43:50|15066.1|15062.1|15072.3|15068.3|15073.9|15069.9|15066.1|15062.1|29
1655909040000|2022-06-22 14:44:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|73
1655909050000|2022-06-22 14:44:10|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|27
1655909060000|2022-06-22 14:44:20|15083.3|15079.3|15078.6|15074.6|15083.3|15079.3|15078.6|15074.6|10
1655909070000|2022-06-22 14:44:30|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|7
1655909080000|2022-06-22 14:44:40|||||||||4
1655909090000|2022-06-22 14:44:50|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15080.1|15076.1|16
1655909100000|2022-06-22 14:45:00|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|8
1655909110000|2022-06-22 14:45:10|||||||||14
1655909120000|2022-06-22 14:45:20|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|18
1655909130000|2022-06-22 14:45:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|41
1655909140000|2022-06-22 14:45:40|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|150
1655909150000|2022-06-22 14:45:50|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|11
1655909160000|2022-06-22 14:46:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|91
1655909170000|2022-06-22 14:46:10|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|17
1655909180000|2022-06-22 14:46:20|15080.1|15076.1|15084.8|15080.8|15084.8|15080.8|15080.1|15076.1|14
1655909190000|2022-06-22 14:46:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|44
1655909200000|2022-06-22 14:46:40|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|11
1655909210000|2022-06-22 14:46:50|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|38
1655909220000|2022-06-22 14:47:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|15
1655909230000|2022-06-22 14:47:10|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|3
1655909240000|2022-06-22 14:47:20|||||||||1
1655909250000|2022-06-22 14:47:30|15078.6|15074.6|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|45
1655909260000|2022-06-22 14:47:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|9
1655909270000|2022-06-22 14:47:50|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|10
1655909280000|2022-06-22 14:48:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|13
1655909290000|2022-06-22 14:48:10|15078.6|15074.6|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|34
1655909300000|2022-06-22 14:48:20|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|3
1655909310000|2022-06-22 14:48:30|||||||||8
1655909330000|2022-06-22 14:48:50|15073.9|15069.9|15070.8|15066.8|15073.9|15069.9|15069.2|15065.2|13
1655909340000|2022-06-22 14:49:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15067.6|15063.6|28
1655909350000|2022-06-22 14:49:10|||||||||19
1655909360000|2022-06-22 14:49:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|66
1655909370000|2022-06-22 14:49:30|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15067.6|15063.6|27
1655909380000|2022-06-22 14:49:40|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|14
1655909390000|2022-06-22 14:49:50|15070.8|15066.8|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|61
1655909400000|2022-06-22 14:50:00|15070.8|15066.8|15075.4|15071.4|15075.4|15071.4|15070.8|15066.8|68
1655909410000|2022-06-22 14:50:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|11
1655909420000|2022-06-22 14:50:20|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|15
1655909430000|2022-06-22 14:50:30|15086.4|15082.4|15083.3|15079.3|15086.4|15082.4|15083.3|15079.3|22
1655909440000|2022-06-22 14:50:40|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|8
1655909460000|2022-06-22 14:51:00|15086.4|15082.4|15094.2|15090.2|15094.2|15090.2|15086.4|15082.4|65
1655909470000|2022-06-22 14:51:10|15092.6|15088.6|15089.5|15085.5|15092.6|15088.6|15089.5|15085.5|83
1655909480000|2022-06-22 14:51:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|9
1655909490000|2022-06-22 14:51:30|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|27
1655909500000|2022-06-22 14:51:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|23
1655909510000|2022-06-22 14:51:50|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|22
1655909520000|2022-06-22 14:52:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|14
1655909530000|2022-06-22 14:52:10|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|5
1655909540000|2022-06-22 14:52:20|15089.5|15085.5|15087.9|15083.9|15092.6|15088.6|15087.9|15083.9|63
1655909550000|2022-06-22 14:52:30|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|6
1655909560000|2022-06-22 14:52:40|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655909570000|2022-06-22 14:52:50|15091.1|15087.1|15092.6|15088.6|15094.2|15090.2|15091.1|15087.1|24
1655909580000|2022-06-22 14:53:00|15091.1|15087.1|15092.6|15088.6|15094.2|15090.2|15091.1|15087.1|14
1655909590000|2022-06-22 14:53:10|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|3
1655909600000|2022-06-22 14:53:20|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15089.5|15085.5|18
1655909610000|2022-06-22 14:53:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|10
1655909620000|2022-06-22 14:53:40|15084.8|15080.8|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|15
1655909630000|2022-06-22 14:53:50|15084.8|15080.8|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|17
1655909640000|2022-06-22 14:54:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|24
1655909650000|2022-06-22 14:54:10|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|7
1655909660000|2022-06-22 14:54:20|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|17
1655909670000|2022-06-22 14:54:30|15087.9|15083.9|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|18
1655909680000|2022-06-22 14:54:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|10
1655909690000|2022-06-22 14:54:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|7
1655909700000|2022-06-22 14:55:00|||||||||32
1655909710000|2022-06-22 14:55:10|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|27
1655909720000|2022-06-22 14:55:20|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15089.5|15085.5|18
1655909730000|2022-06-22 14:55:30|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15086.4|15082.4|16
1655909740000|2022-06-22 14:55:40|||||||||21
1655909750000|2022-06-22 14:55:50|||||||||1
1655909760000|2022-06-22 14:56:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|20
1655909770000|2022-06-22 14:56:10|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|21
1655909780000|2022-06-22 14:56:20|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|34
1655909790000|2022-06-22 14:56:30|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|8
1655909800000|2022-06-22 14:56:40|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|9
1655909810000|2022-06-22 14:56:50|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|21
1655909820000|2022-06-22 14:57:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|9
1655909830000|2022-06-22 14:57:10|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|35
1655909840000|2022-06-22 14:57:20|||||||||4
1655909850000|2022-06-22 14:57:30|15094.2|15090.2|15095.8|15091.8|15095.8|15091.8|15094.2|15090.2|35
1655909860000|2022-06-22 14:57:40|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|1
1655909870000|2022-06-22 14:57:50|15095.8|15091.8|15091.1|15087.1|15095.8|15091.8|15091.1|15087.1|29
1655909880000|2022-06-22 14:58:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|21
1655909890000|2022-06-22 14:58:10|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|8
1655909900000|2022-06-22 14:58:20|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|22
1655909910000|2022-06-22 14:58:30|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|34
1655909920000|2022-06-22 14:58:40|15095.8|15091.8|15087.9|15083.9|15095.8|15091.8|15087.9|15083.9|33
1655909930000|2022-06-22 14:58:50|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|55
1655909940000|2022-06-22 14:59:00|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|53
1655909950000|2022-06-22 14:59:10|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|66
1655909960000|2022-06-22 14:59:20|||||||||47
1655909970000|2022-06-22 14:59:30|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|62
1655909980000|2022-06-22 14:59:40|15084.8|15080.8|15089.5|15085.5|15091.1|15087.1|15084.8|15080.8|62
1655909990000|2022-06-22 14:59:50|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|74
1655910000000|2022-06-22 15:00:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|222
1655910010000|2022-06-22 15:00:10|15089.5|15085.5|15081.7|15077.7|15091.1|15087.1|15081.7|15077.7|79
1655910020000|2022-06-22 15:00:20|15083.3|15079.3|15087.9|15083.9|15089.5|15085.5|15083.3|15079.3|52
1655910030000|2022-06-22 15:00:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|49
1655910040000|2022-06-22 15:00:40|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|23
1655910050000|2022-06-22 15:00:50|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15095.8|15091.8|53
1655910060000|2022-06-22 15:01:00|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|72
1655910070000|2022-06-22 15:01:10|||||||||5
1655910080000|2022-06-22 15:01:20|||||||||2
1655910090000|2022-06-22 15:01:30|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|35
1655910100000|2022-06-22 15:01:40|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|18
1655910110000|2022-06-22 15:01:50|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|21
1655910120000|2022-06-22 15:02:00|||||||||1
1655910130000|2022-06-22 15:02:10|||||||||3
1655910140000|2022-06-22 15:02:20|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|62
1655910150000|2022-06-22 15:02:30|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|20
1655910160000|2022-06-22 15:02:40|15094.2|15090.2|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|18
1655910170000|2022-06-22 15:02:50|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|18
1655910180000|2022-06-22 15:03:00|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|32
1655910190000|2022-06-22 15:03:10|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|10
1655910200000|2022-06-22 15:03:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|3
1655910210000|2022-06-22 15:03:30|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|14
1655910220000|2022-06-22 15:03:40|15092.6|15088.6|15089.5|15085.5|15094.2|15090.2|15089.5|15085.5|28
1655910230000|2022-06-22 15:03:50|15087.9|15083.9|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|64
1655910240000|2022-06-22 15:04:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|22
1655910250000|2022-06-22 15:04:10|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15081.7|15077.7|40
1655910270000|2022-06-22 15:04:30|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|15
1655910280000|2022-06-22 15:04:40|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|52
1655910290000|2022-06-22 15:04:50|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|23
1655910300000|2022-06-22 15:05:00|||||||||2
1655910310000|2022-06-22 15:05:10|15083.3|15079.3|15086.4|15082.4|15086.4|15082.4|15083.3|15079.3|11
1655910320000|2022-06-22 15:05:20|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15086.4|15082.4|22
1655910330000|2022-06-22 15:05:30|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|19
1655910340000|2022-06-22 15:05:40|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|23
1655910350000|2022-06-22 15:05:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|8
1655910360000|2022-06-22 15:06:00|15094.2|15090.2|15098.9|15094.9|15100.4|15096.4|15094.2|15090.2|57
1655910370000|2022-06-22 15:06:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|7
1655910380000|2022-06-22 15:06:20|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|38
1655910390000|2022-06-22 15:06:30|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|41
1655910400000|2022-06-22 15:06:40|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|42
1655910410000|2022-06-22 15:06:50|15114.5|15110.5|15116.1|15112.1|15117.6|15113.6|15114.5|15110.5|83
1655910420000|2022-06-22 15:07:00|||||||||25
1655910430000|2022-06-22 15:07:10|15112.9|15108.9|15108.3|15104.3|15112.9|15108.9|15106.7|15102.7|45
1655910440000|2022-06-22 15:07:20|15109.8|15105.8|15111.4|15107.4|15112.9|15108.9|15109.8|15105.8|19
1655910450000|2022-06-22 15:07:30|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|15
1655910460000|2022-06-22 15:07:40|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|22
1655910470000|2022-06-22 15:07:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|22
1655910480000|2022-06-22 15:08:00|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|14
1655910490000|2022-06-22 15:08:10|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|4
1655910500000|2022-06-22 15:08:20|15116.1|15112.1|15111.4|15107.4|15116.1|15112.1|15111.4|15107.4|17
1655910510000|2022-06-22 15:08:30|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|0
1655910520000|2022-06-22 15:08:40|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|41
1655910530000|2022-06-22 15:08:50|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|4
1655910540000|2022-06-22 15:09:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|17
1655910550000|2022-06-22 15:09:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|25
1655910560000|2022-06-22 15:09:20|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|14
1655910570000|2022-06-22 15:09:30|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|26
1655910580000|2022-06-22 15:09:40|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|11
1655910590000|2022-06-22 15:09:50|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|62
1655910600000|2022-06-22 15:10:00|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|18
1655910610000|2022-06-22 15:10:10|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|26
1655910620000|2022-06-22 15:10:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|16
1655910630000|2022-06-22 15:10:30|||||||||8
1655910640000|2022-06-22 15:10:40|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|19
1655910650000|2022-06-22 15:10:50|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|5
1655910660000|2022-06-22 15:11:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|46
1655910670000|2022-06-22 15:11:10|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|10
1655910680000|2022-06-22 15:11:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|17
1655910690000|2022-06-22 15:11:30|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|53
1655910700000|2022-06-22 15:11:40|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|33
1655910710000|2022-06-22 15:11:50|||||||||8
1655910720000|2022-06-22 15:12:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|14
1655910730000|2022-06-22 15:12:10|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|24
1655910740000|2022-06-22 15:12:20|||||||||8
1655910750000|2022-06-22 15:12:30|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|19
1655910760000|2022-06-22 15:12:40|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|19
1655910770000|2022-06-22 15:12:50|||||||||1
1655910780000|2022-06-22 15:13:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|8
1655910790000|2022-06-22 15:13:10|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|37
1655910810000|2022-06-22 15:13:30|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|25
1655910820000|2022-06-22 15:13:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|8
1655910830000|2022-06-22 15:13:50|15102|15098|15097.3|15093.3|15102|15098|15097.3|15093.3|12
1655910840000|2022-06-22 15:14:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|6
1655910850000|2022-06-22 15:14:10|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|39
1655910860000|2022-06-22 15:14:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|62
1655910870000|2022-06-22 15:14:30|15089.5|15085.5|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|10
1655910880000|2022-06-22 15:14:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|35
1655910890000|2022-06-22 15:14:50|||||||||27
1655910900000|2022-06-22 15:15:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|34
1655910910000|2022-06-22 15:15:10|||||||||37
1655910920000|2022-06-22 15:15:20|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|38
1655910930000|2022-06-22 15:15:30|||||||||4
1655910940000|2022-06-22 15:15:40|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|24
1655910950000|2022-06-22 15:15:50|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|0
1655910960000|2022-06-22 15:16:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|24
1655910970000|2022-06-22 15:16:10|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|39
1655910980000|2022-06-22 15:16:20|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|18
1655910990000|2022-06-22 15:16:30|15073.9|15069.9|15077|15073|15077|15073|15072.3|15068.3|43
1655911000000|2022-06-22 15:16:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|8
1655911010000|2022-06-22 15:16:50|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|31
1655911020000|2022-06-22 15:17:00|||||||||1
1655911030000|2022-06-22 15:17:10|15078.6|15074.6|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|31
1655911040000|2022-06-22 15:17:20|||||||||9
1655911050000|2022-06-22 15:17:30|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|14
1655911070000|2022-06-22 15:17:50|||||||||11
1655911080000|2022-06-22 15:18:00|||||||||1
1655911090000|2022-06-22 15:18:10|||||||||4
1655911100000|2022-06-22 15:18:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|7
1655911110000|2022-06-22 15:18:30|||||||||1
1655911120000|2022-06-22 15:18:40|15075.4|15071.4|15077|15073|15078.6|15074.6|15075.4|15071.4|16
1655911130000|2022-06-22 15:18:50|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|23
1655911140000|2022-06-22 15:19:00|15078.6|15074.6|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|19
1655911150000|2022-06-22 15:19:10|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|8
1655911160000|2022-06-22 15:19:20|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|35
1655911170000|2022-06-22 15:19:30|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|29
1655911180000|2022-06-22 15:19:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|37
1655911190000|2022-06-22 15:19:50|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15078.6|15074.6|32
1655911200000|2022-06-22 15:20:00|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|18
1655911210000|2022-06-22 15:20:10|||||||||6
1655911220000|2022-06-22 15:20:20|||||||||2
1655911230000|2022-06-22 15:20:30|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|11
1655911240000|2022-06-22 15:20:40|||||||||13
1655911250000|2022-06-22 15:20:50|15081.7|15077.7|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|39
1655911260000|2022-06-22 15:21:00|15084.8|15080.8|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|16
1655911270000|2022-06-22 15:21:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655911280000|2022-06-22 15:21:20|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|41
1655911290000|2022-06-22 15:21:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|9
1655911300000|2022-06-22 15:21:40|15087.9|15083.9|15083.3|15079.3|15087.9|15083.9|15081.7|15077.7|46
1655911310000|2022-06-22 15:21:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|131
1655911320000|2022-06-22 15:22:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|56
1655911330000|2022-06-22 15:22:10|15081.7|15077.7|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|47
1655911340000|2022-06-22 15:22:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|23
1655911350000|2022-06-22 15:22:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|35
1655911360000|2022-06-22 15:22:40|15083.3|15079.3|15080.1|15076.1|15084.8|15080.8|15080.1|15076.1|15
1655911370000|2022-06-22 15:22:50|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15072.3|15068.3|53
1655911380000|2022-06-22 15:23:00|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|45
1655911390000|2022-06-22 15:23:10|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|36
1655911400000|2022-06-22 15:23:20|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15067.6|15063.6|46
1655911410000|2022-06-22 15:23:30|||||||||31
1655911420000|2022-06-22 15:23:40|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|46
1655911430000|2022-06-22 15:23:50|15066.1|15062.1|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|26
1655911440000|2022-06-22 15:24:00|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|33
1655911450000|2022-06-22 15:24:10|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|34
1655911460000|2022-06-22 15:24:20|15067.6|15063.6|15062.9|15058.9|15067.6|15063.6|15062.9|15058.9|16
1655911470000|2022-06-22 15:24:30|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|21
1655911480000|2022-06-22 15:24:40|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|11
1655911490000|2022-06-22 15:24:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|4
1655911500000|2022-06-22 15:25:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|21
1655911510000|2022-06-22 15:25:10|15062.9|15058.9|15059.8|15055.8|15064.5|15060.5|15059.8|15055.8|24
1655911520000|2022-06-22 15:25:20|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|12
1655911530000|2022-06-22 15:25:30|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|8
1655911550000|2022-06-22 15:25:50|||||||||3
1655911560000|2022-06-22 15:26:00|||||||||1
1655911570000|2022-06-22 15:26:10|||||||||3
1655911580000|2022-06-22 15:26:20|||||||||19
1655911590000|2022-06-22 15:26:30|||||||||3
1655911600000|2022-06-22 15:26:40|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|48
1655911610000|2022-06-22 15:26:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|38
1655911620000|2022-06-22 15:27:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|18
1655911630000|2022-06-22 15:27:10|||||||||20
1655911640000|2022-06-22 15:27:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15
1655911650000|2022-06-22 15:27:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|18
1655911660000|2022-06-22 15:27:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1655911670000|2022-06-22 15:27:50|||||||||5
1655911680000|2022-06-22 15:28:00|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|15
1655911690000|2022-06-22 15:28:10|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|34
1655911700000|2022-06-22 15:28:20|||||||||1
1655911710000|2022-06-22 15:28:30|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|18
1655911720000|2022-06-22 15:28:40|||||||||3
1655911730000|2022-06-22 15:28:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|20
1655911750000|2022-06-22 15:29:10|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|41
1655911760000|2022-06-22 15:29:20|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|18
1655911770000|2022-06-22 15:29:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|17
1655911780000|2022-06-22 15:29:40|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|3
1655911790000|2022-06-22 15:29:50|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|27
1655911800000|2022-06-22 15:30:00|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15056.7|15052.7|32
1655911810000|2022-06-22 15:30:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|10
1655911820000|2022-06-22 15:30:20|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|26
1655911840000|2022-06-22 15:30:40|15058.3|15054.3|15059.8|15055.8|15066.1|15062.1|15056.7|15052.7|414
1655911850000|2022-06-22 15:30:50|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|27
1655911860000|2022-06-22 15:31:00|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|16
1655911870000|2022-06-22 15:31:10|15061.4|15057.4|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|118
1655911880000|2022-06-22 15:31:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|91
1655911890000|2022-06-22 15:31:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|36
1655911900000|2022-06-22 15:31:40|||||||||25
1655911910000|2022-06-22 15:31:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|41
1655911920000|2022-06-22 15:32:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|29
1655911930000|2022-06-22 15:32:10|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|36
1655911940000|2022-06-22 15:32:20|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|40
1655911950000|2022-06-22 15:32:30|||||||||1
1655911960000|2022-06-22 15:32:40|||||||||5
1655911970000|2022-06-22 15:32:50|||||||||16
1655911980000|2022-06-22 15:33:00|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|11
1655911990000|2022-06-22 15:33:10|15073.9|15069.9|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|42
1655912000000|2022-06-22 15:33:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|6
1655912010000|2022-06-22 15:33:30|15072.3|15068.3|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|6
1655912020000|2022-06-22 15:33:40|15069.2|15065.2|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|62
1655912030000|2022-06-22 15:33:50|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|5
1655912040000|2022-06-22 15:34:00|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|12
1655912050000|2022-06-22 15:34:10|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|33
1655912060000|2022-06-22 15:34:20|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|68
1655912070000|2022-06-22 15:34:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|21
1655912080000|2022-06-22 15:34:40|||||||||4
1655912090000|2022-06-22 15:34:50|||||||||62
1655912100000|2022-06-22 15:35:00|15052|15048|15052|15048|15052|15048|15050.4|15046.4|42
1655912110000|2022-06-22 15:35:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|1
1655912120000|2022-06-22 15:35:20|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|4
1655912130000|2022-06-22 15:35:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|10
1655912140000|2022-06-22 15:35:40|||||||||2
1655912150000|2022-06-22 15:35:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|42
1655912160000|2022-06-22 15:36:00|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|12
1655912170000|2022-06-22 15:36:10|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|2
1655912180000|2022-06-22 15:36:20|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|66
1655912190000|2022-06-22 15:36:30|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|35
1655912200000|2022-06-22 15:36:40|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|26
1655912210000|2022-06-22 15:36:50|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|5
1655912220000|2022-06-22 15:37:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|35
1655912230000|2022-06-22 15:37:10|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|9
1655912240000|2022-06-22 15:37:20|15048.9|15044.9|15053.6|15049.6|15053.6|15049.6|15048.9|15044.9|9
1655912250000|2022-06-22 15:37:30|15056.7|15052.7|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|22
1655912260000|2022-06-22 15:37:40|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|16
1655912270000|2022-06-22 15:37:50|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|22
1655912280000|2022-06-22 15:38:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|33
1655912290000|2022-06-22 15:38:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|16
1655912310000|2022-06-22 15:38:30|||||||||1
1655912320000|2022-06-22 15:38:40|||||||||22
1655912330000|2022-06-22 15:38:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|4
1655912340000|2022-06-22 15:39:00|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|9
1655912350000|2022-06-22 15:39:10|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|5
1655912360000|2022-06-22 15:39:20|15053.6|15049.6|15052|15048|15053.6|15049.6|15050.4|15046.4|36
1655912370000|2022-06-22 15:39:30|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|4
1655912380000|2022-06-22 15:39:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|18
1655912390000|2022-06-22 15:39:50|||||||||1
1655912400000|2022-06-22 15:40:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15052|15048|26
1655912420000|2022-06-22 15:40:20|15059.8|15055.8|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|29
1655912430000|2022-06-22 15:40:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|10
1655912440000|2022-06-22 15:40:40|||||||||2
1655912450000|2022-06-22 15:40:50|||||||||1
1655912460000|2022-06-22 15:41:00|||||||||1
1655912480000|2022-06-22 15:41:20|||||||||1
1655912490000|2022-06-22 15:41:30|||||||||1
1655912500000|2022-06-22 15:41:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|28
1655912520000|2022-06-22 15:42:00|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|12
1655912530000|2022-06-22 15:42:10|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|20
1655912540000|2022-06-22 15:42:20|||||||||12
1655912560000|2022-06-22 15:42:40|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|41
1655912580000|2022-06-22 15:43:00|||||||||1
1655912590000|2022-06-22 15:43:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|17
1655912600000|2022-06-22 15:43:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|8
1655912610000|2022-06-22 15:43:30|15052|15048|15052|15048|15052|15048|15052|15048|15
1655912620000|2022-06-22 15:43:40|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|20
1655912630000|2022-06-22 15:43:50|15056.7|15052.7|15066.1|15062.1|15066.1|15062.1|15056.7|15052.7|62
1655912640000|2022-06-22 15:44:00|||||||||1
1655912650000|2022-06-22 15:44:10|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|46
1655912660000|2022-06-22 15:44:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|1
1655912670000|2022-06-22 15:44:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|59
1655912680000|2022-06-22 15:44:40|||||||||1
1655912690000|2022-06-22 15:44:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|32
1655912700000|2022-06-22 15:45:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|28
1655912710000|2022-06-22 15:45:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|47
1655912720000|2022-06-22 15:45:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|28
1655912730000|2022-06-22 15:45:30|15055.1|15051.1|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|46
1655912740000|2022-06-22 15:45:40|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|15
1655912750000|2022-06-22 15:45:50|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|52
1655912760000|2022-06-22 15:46:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|28
1655912780000|2022-06-22 15:46:20|||||||||3
1655912790000|2022-06-22 15:46:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|55
1655912800000|2022-06-22 15:46:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|25
1655912810000|2022-06-22 15:46:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|68
1655912820000|2022-06-22 15:47:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|2
1655912830000|2022-06-22 15:47:10|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|34
1655912840000|2022-06-22 15:47:20|||||||||15
1655912850000|2022-06-22 15:47:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|25
1655912860000|2022-06-22 15:47:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|19
1655912870000|2022-06-22 15:47:50|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|9
1655912880000|2022-06-22 15:48:00|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|9
1655912890000|2022-06-22 15:48:10|15047.3|15043.3|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|28
1655912900000|2022-06-22 15:48:20|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|11
1655912910000|2022-06-22 15:48:30|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|24
1655912920000|2022-06-22 15:48:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|19
1655912930000|2022-06-22 15:48:50|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|21
1655912940000|2022-06-22 15:49:00|15052|15048|15048.9|15044.9|15052|15048|15047.3|15043.3|96
1655912950000|2022-06-22 15:49:10|15047.3|15043.3|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|126
1655912960000|2022-06-22 15:49:20|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|46
1655912970000|2022-06-22 15:49:30|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|72
1655912980000|2022-06-22 15:49:40|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15045.8|15041.8|48
1655912990000|2022-06-22 15:49:50|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|20
1655913000000|2022-06-22 15:50:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|5
1655913010000|2022-06-22 15:50:10|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|34
1655913020000|2022-06-22 15:50:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|96
1655913030000|2022-06-22 15:50:30|||||||||31
1655913050000|2022-06-22 15:50:50|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|25
1655913060000|2022-06-22 15:51:00|||||||||51
1655913080000|2022-06-22 15:51:20|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|27
1655913090000|2022-06-22 15:51:30|||||||||6
1655913100000|2022-06-22 15:51:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|16
1655913110000|2022-06-22 15:51:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|69
1655913120000|2022-06-22 15:52:00|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|21
1655913130000|2022-06-22 15:52:10|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|16
1655913140000|2022-06-22 15:52:20|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|6
1655913150000|2022-06-22 15:52:30|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|35
1655913160000|2022-06-22 15:52:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|53
1655913170000|2022-06-22 15:52:50|15034.8|15030.8|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|47
1655913180000|2022-06-22 15:53:00|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|22
1655913190000|2022-06-22 15:53:10|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|23
1655913200000|2022-06-22 15:53:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|8
1655913210000|2022-06-22 15:53:30|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|10
1655913220000|2022-06-22 15:53:40|15044.2|15040.2|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|14
1655913230000|2022-06-22 15:53:50|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|28
1655913240000|2022-06-22 15:54:00|15037.9|15033.9|15041.1|15037.1|15042.6|15038.6|15037.9|15033.9|21
1655913250000|2022-06-22 15:54:10|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|55
1655913260000|2022-06-22 15:54:20|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|34
1655913270000|2022-06-22 15:54:30|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|5
1655913280000|2022-06-22 15:54:40|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|24
1655913290000|2022-06-22 15:54:50|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|16
1655913300000|2022-06-22 15:55:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|15
1655913320000|2022-06-22 15:55:20|||||||||8
1655913330000|2022-06-22 15:55:30|15034.8|15030.8|15031.7|15027.7|15036.4|15032.4|15031.7|15027.7|24
1655913340000|2022-06-22 15:55:40|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|10
1655913350000|2022-06-22 15:55:50|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|22
1655913360000|2022-06-22 15:56:00|||||||||8
1655913370000|2022-06-22 15:56:10|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|10
1655913380000|2022-06-22 15:56:20|||||||||28
1655913390000|2022-06-22 15:56:30|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|9
1655913400000|2022-06-22 15:56:40|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|28
1655913410000|2022-06-22 15:56:50|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|13
1655913420000|2022-06-22 15:57:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|36
1655913430000|2022-06-22 15:57:10|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|24
1655913440000|2022-06-22 15:57:20|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|21
1655913450000|2022-06-22 15:57:30|||||||||3
1655913460000|2022-06-22 15:57:40|||||||||29
1655913470000|2022-06-22 15:57:50|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|16
1655913480000|2022-06-22 15:58:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|10
1655913490000|2022-06-22 15:58:10|15027|15023|15027|15023|15027|15023|15027|15023|13
1655913500000|2022-06-22 15:58:20|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|12
1655913510000|2022-06-22 15:58:30|15027|15023|15027|15023|15028.6|15024.6|15027|15023|44
1655913520000|2022-06-22 15:58:40|15028.6|15024.6|15027|15023|15028.6|15024.6|15027|15023|15
1655913530000|2022-06-22 15:58:50|15028.6|15024.6|15027|15023|15028.6|15024.6|15025.4|15021.4|10
1655913540000|2022-06-22 15:59:00|15025.4|15021.4|15027|15023|15028.6|15024.6|15025.4|15021.4|49
1655913550000|2022-06-22 15:59:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15027|15023|9
1655913560000|2022-06-22 15:59:20|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|7
1655913570000|2022-06-22 15:59:30|15027|15023|15027|15023|15028.6|15024.6|15027|15023|12
1655913580000|2022-06-22 15:59:40|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|41
1655913590000|2022-06-22 15:59:50|15027|15023|15027|15023|15027|15023|15027|15023|5
1655913600000|2022-06-22 16:00:00|15028.6|15024.6|15027|15023|15028.6|15024.6|15025.4|15021.4|7
1655913610000|2022-06-22 16:00:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15027|15023|7
1655913620000|2022-06-22 16:00:20|15027|15023|15027|15023|15027|15023|15027|15023|9
1655913630000|2022-06-22 16:00:30|15025.4|15021.4|15022.3|15018.3|15027|15023|15019.2|15015.2|34
1655913640000|2022-06-22 16:00:40|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|25
1655913650000|2022-06-22 16:00:50|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|18
1655913660000|2022-06-22 16:01:00|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|21
1655913670000|2022-06-22 16:01:10|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|23
1655913680000|2022-06-22 16:01:20|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|9
1655913690000|2022-06-22 16:01:30|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|6
1655913700000|2022-06-22 16:01:40|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|31
1655913710000|2022-06-22 16:01:50|15023.9|15019.9|15028.6|15024.6|15028.6|15024.6|15023.9|15019.9|31
1655913720000|2022-06-22 16:02:00|||||||||1
1655913730000|2022-06-22 16:02:10|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|7
1655913740000|2022-06-22 16:02:20|||||||||2
1655913750000|2022-06-22 16:02:30|||||||||3
1655913760000|2022-06-22 16:02:40|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|14
1655913770000|2022-06-22 16:02:50|||||||||21
1655913780000|2022-06-22 16:03:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15
1655913790000|2022-06-22 16:03:10|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|35
1655913800000|2022-06-22 16:03:20|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15039.5|15035.5|19
1655913810000|2022-06-22 16:03:30|||||||||10
1655913820000|2022-06-22 16:03:40|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|10
1655913830000|2022-06-22 16:03:50|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|25
1655913840000|2022-06-22 16:04:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1655913850000|2022-06-22 16:04:10|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|24
1655913860000|2022-06-22 16:04:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|24
1655913870000|2022-06-22 16:04:30|||||||||10
1655913880000|2022-06-22 16:04:40|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|9
1655913890000|2022-06-22 16:04:50|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|10
1655913900000|2022-06-22 16:05:00|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|18
1655913910000|2022-06-22 16:05:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|4
1655913920000|2022-06-22 16:05:20|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|56
1655913930000|2022-06-22 16:05:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|9
1655913940000|2022-06-22 16:05:40|15047.3|15043.3|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|1
1655913950000|2022-06-22 16:05:50|||||||||1
1655913960000|2022-06-22 16:06:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|21
1655913970000|2022-06-22 16:06:10|||||||||11
1655913980000|2022-06-22 16:06:20|15052|15048|15055.1|15051.1|15055.1|15051.1|15052|15048|12
1655913990000|2022-06-22 16:06:30|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|30
1655914000000|2022-06-22 16:06:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|10
1655914020000|2022-06-22 16:07:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|4
1655914040000|2022-06-22 16:07:20|||||||||4
1655914050000|2022-06-22 16:07:30|||||||||1
1655914060000|2022-06-22 16:07:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15
1655914070000|2022-06-22 16:07:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1655914080000|2022-06-22 16:08:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|10
1655914100000|2022-06-22 16:08:20|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|14
1655914110000|2022-06-22 16:08:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|18
1655914130000|2022-06-22 16:08:50|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|9
1655914140000|2022-06-22 16:09:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|2
1655914150000|2022-06-22 16:09:10|15037.9|15033.9|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|30
1655914160000|2022-06-22 16:09:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|0
1655914170000|2022-06-22 16:09:30|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|11
1655914180000|2022-06-22 16:09:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|3
1655914190000|2022-06-22 16:09:50|||||||||9
1655914200000|2022-06-22 16:10:00|||||||||33
1655914210000|2022-06-22 16:10:10|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|4
1655914220000|2022-06-22 16:10:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|36
1655914230000|2022-06-22 16:10:30|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|40
1655914240000|2022-06-22 16:10:40|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|20
1655914260000|2022-06-22 16:11:00|||||||||8
1655914280000|2022-06-22 16:11:20|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|33
1655914290000|2022-06-22 16:11:30|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|15
1655914300000|2022-06-22 16:11:40|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|57
1655914310000|2022-06-22 16:11:50|15031.7|15027.7|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|12
1655914320000|2022-06-22 16:12:00|||||||||12
1655914330000|2022-06-22 16:12:10|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|20
1655914340000|2022-06-22 16:12:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|8
1655914360000|2022-06-22 16:12:40|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|21
1655914370000|2022-06-22 16:12:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|11
1655914380000|2022-06-22 16:13:00|||||||||22
1655914390000|2022-06-22 16:13:10|||||||||1
1655914400000|2022-06-22 16:13:20|||||||||1
1655914410000|2022-06-22 16:13:30|||||||||3
1655914420000|2022-06-22 16:13:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|48
1655914430000|2022-06-22 16:13:50|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|99
1655914440000|2022-06-22 16:14:00|15048.9|15044.9|15044.2|15040.2|15048.9|15044.9|15044.2|15040.2|50
1655914460000|2022-06-22 16:14:20|||||||||33
1655914470000|2022-06-22 16:14:30|||||||||15
1655914490000|2022-06-22 16:14:50|||||||||1
1655914500000|2022-06-22 16:15:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|4
1655914510000|2022-06-22 16:15:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|3
1655914520000|2022-06-22 16:15:20|||||||||5
1655914530000|2022-06-22 16:15:30|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|12
1655914540000|2022-06-22 16:15:40|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|10
1655914550000|2022-06-22 16:15:50|||||||||13
1655914560000|2022-06-22 16:16:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|29
1655914570000|2022-06-22 16:16:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|4
1655914580000|2022-06-22 16:16:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|26
1655914590000|2022-06-22 16:16:30|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|5
1655914600000|2022-06-22 16:16:40|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15037.9|15033.9|20
1655914610000|2022-06-22 16:16:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|17
1655914620000|2022-06-22 16:17:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|8
1655914640000|2022-06-22 16:17:20|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|26
1655914650000|2022-06-22 16:17:30|||||||||3
1655914660000|2022-06-22 16:17:40|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|10
1655914670000|2022-06-22 16:17:50|15044.2|15040.2|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|3
1655914680000|2022-06-22 16:18:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1655914690000|2022-06-22 16:18:10|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|2
1655914700000|2022-06-22 16:18:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|32
1655914710000|2022-06-22 16:18:30|15048.9|15044.9|15053.6|15049.6|15053.6|15049.6|15048.9|15044.9|13
1655914730000|2022-06-22 16:18:50|||||||||9
1655914740000|2022-06-22 16:19:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|26
1655914750000|2022-06-22 16:19:10|||||||||4
1655914760000|2022-06-22 16:19:20|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|6
1655914770000|2022-06-22 16:19:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|4
1655914780000|2022-06-22 16:19:40|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|11
1655914800000|2022-06-22 16:20:00|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|11
1655914810000|2022-06-22 16:20:10|||||||||16
1655914820000|2022-06-22 16:20:20|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|9
1655914830000|2022-06-22 16:20:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|18
1655914840000|2022-06-22 16:20:40|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|5
1655914850000|2022-06-22 16:20:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|3
1655914860000|2022-06-22 16:21:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|11
1655914880000|2022-06-22 16:21:20|||||||||1
1655914890000|2022-06-22 16:21:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|34
1655914900000|2022-06-22 16:21:40|||||||||9
1655914910000|2022-06-22 16:21:50|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|61
1655914920000|2022-06-22 16:22:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|21
1655914930000|2022-06-22 16:22:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|3
1655914940000|2022-06-22 16:22:20|||||||||1
1655914950000|2022-06-22 16:22:30|||||||||1
1655914970000|2022-06-22 16:22:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|21
1655914980000|2022-06-22 16:23:00|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|22
1655914990000|2022-06-22 16:23:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|2
1655915000000|2022-06-22 16:23:20|||||||||12
1655915010000|2022-06-22 16:23:30|||||||||12
1655915020000|2022-06-22 16:23:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|16
1655915030000|2022-06-22 16:23:50|||||||||1
1655915040000|2022-06-22 16:24:00|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|11
1655915050000|2022-06-22 16:24:10|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|1
1655915060000|2022-06-22 16:24:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1655915070000|2022-06-22 16:24:30|15062.9|15058.9|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|28
1655915080000|2022-06-22 16:24:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|0
1655915090000|2022-06-22 16:24:50|||||||||2
1655915100000|2022-06-22 16:25:00|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|3
1655915110000|2022-06-22 16:25:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|16
1655915120000|2022-06-22 16:25:20|||||||||1
1655915130000|2022-06-22 16:25:30|||||||||2
1655915140000|2022-06-22 16:25:40|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|8
1655915160000|2022-06-22 16:26:00|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|9
1655915170000|2022-06-22 16:26:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|22
1655915180000|2022-06-22 16:26:20|15052|15048|15052|15048|15053.6|15049.6|15052|15048|6
1655915190000|2022-06-22 16:26:30|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|4
1655915200000|2022-06-22 16:26:40|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|19
1655915210000|2022-06-22 16:26:50|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|6
1655915220000|2022-06-22 16:27:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|5
1655915230000|2022-06-22 16:27:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|25
1655915240000|2022-06-22 16:27:20|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|3
1655915250000|2022-06-22 16:27:30|||||||||1
1655915260000|2022-06-22 16:27:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|7
1655915270000|2022-06-22 16:27:50|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|9
1655915280000|2022-06-22 16:28:00|15047.3|15043.3|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|9
1655915290000|2022-06-22 16:28:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|6
1655915300000|2022-06-22 16:28:20|||||||||1
1655915310000|2022-06-22 16:28:30|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|22
1655915320000|2022-06-22 16:28:40|15053.6|15049.6|15052|15048|15053.6|15049.6|15050.4|15046.4|9
1655915330000|2022-06-22 16:28:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|1
1655915340000|2022-06-22 16:29:00|||||||||2
1655915350000|2022-06-22 16:29:10|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|12
1655915360000|2022-06-22 16:29:20|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|2
1655915370000|2022-06-22 16:29:30|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|10
1655915380000|2022-06-22 16:29:40|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|8
1655915390000|2022-06-22 16:29:50|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|146
1655915400000|2022-06-22 16:30:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|12
1655915410000|2022-06-22 16:30:10|||||||||1
1655915420000|2022-06-22 16:30:20|||||||||3
1655915430000|2022-06-22 16:30:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|16
1655915440000|2022-06-22 16:30:40|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|39
1655915450000|2022-06-22 16:30:50|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|40
1655915460000|2022-06-22 16:31:00|||||||||2
1655915470000|2022-06-22 16:31:10|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|11
1655915480000|2022-06-22 16:31:20|||||||||3
1655915490000|2022-06-22 16:31:30|||||||||2
1655915500000|2022-06-22 16:31:40|||||||||1
1655915510000|2022-06-22 16:31:50|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|41
1655915520000|2022-06-22 16:32:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|11
1655915530000|2022-06-22 16:32:10|||||||||2
1655915540000|2022-06-22 16:32:20|15052|15048|15056.7|15052.7|15056.7|15052.7|15052|15048|49
1655915550000|2022-06-22 16:32:30|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|21
1655915560000|2022-06-22 16:32:40|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|7
1655915570000|2022-06-22 16:32:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|2
1655915580000|2022-06-22 16:33:00|||||||||3
1655915590000|2022-06-22 16:33:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|5
1655915600000|2022-06-22 16:33:20|||||||||2
1655915610000|2022-06-22 16:33:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|27
1655915620000|2022-06-22 16:33:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|50
1655915630000|2022-06-22 16:33:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|19
1655915640000|2022-06-22 16:34:00|||||||||3
1655915650000|2022-06-22 16:34:10|||||||||6
1655915660000|2022-06-22 16:34:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|75
1655915670000|2022-06-22 16:34:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|5
1655915680000|2022-06-22 16:34:40|||||||||1
1655915690000|2022-06-22 16:34:50|||||||||2
1655915700000|2022-06-22 16:35:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|20
1655915710000|2022-06-22 16:35:10|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|3
1655915720000|2022-06-22 16:35:20|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|4
1655915730000|2022-06-22 16:35:30|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|12
1655915740000|2022-06-22 16:35:40|15061.4|15057.4|15056.7|15052.7|15061.4|15057.4|15056.7|15052.7|21
1655915750000|2022-06-22 16:35:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|9
1655915760000|2022-06-22 16:36:00|||||||||10
1655915770000|2022-06-22 16:36:10|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|34
1655915790000|2022-06-22 16:36:30|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|16
1655915800000|2022-06-22 16:36:40|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|34
1655915810000|2022-06-22 16:36:50|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|8
1655915820000|2022-06-22 16:37:00|||||||||3
1655915830000|2022-06-22 16:37:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|14
1655915840000|2022-06-22 16:37:20|||||||||2
1655915850000|2022-06-22 16:37:30|||||||||2
1655915860000|2022-06-22 16:37:40|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|8
1655915870000|2022-06-22 16:37:50|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|35
1655915880000|2022-06-22 16:38:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|16
1655915890000|2022-06-22 16:38:10|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|29
1655915900000|2022-06-22 16:38:20|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|5
1655915910000|2022-06-22 16:38:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|1
1655915920000|2022-06-22 16:38:40|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|14
1655915930000|2022-06-22 16:38:50|||||||||1
1655915940000|2022-06-22 16:39:00|||||||||3
1655915950000|2022-06-22 16:39:10|||||||||14
1655915960000|2022-06-22 16:39:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|14
1655915970000|2022-06-22 16:39:30|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|19
1655915980000|2022-06-22 16:39:40|||||||||1
1655915990000|2022-06-22 16:39:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|20
1655916000000|2022-06-22 16:40:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|18
1655916010000|2022-06-22 16:40:10|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|5
1655916020000|2022-06-22 16:40:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|2
1655916030000|2022-06-22 16:40:30|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|12
1655916040000|2022-06-22 16:40:40|15067.6|15063.6|15062.9|15058.9|15067.6|15063.6|15062.9|15058.9|19
1655916060000|2022-06-22 16:41:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|11
1655916070000|2022-06-22 16:41:10|||||||||1
1655916080000|2022-06-22 16:41:20|||||||||4
1655916090000|2022-06-22 16:41:30|||||||||9
1655916100000|2022-06-22 16:41:40|||||||||12
1655916110000|2022-06-22 16:41:50|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|58
1655916120000|2022-06-22 16:42:00|||||||||7
1655916130000|2022-06-22 16:42:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|39
1655916140000|2022-06-22 16:42:20|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|34
1655916150000|2022-06-22 16:42:30|||||||||2
1655916160000|2022-06-22 16:42:40|||||||||5
1655916170000|2022-06-22 16:42:50|||||||||2
1655916180000|2022-06-22 16:43:00|||||||||3
1655916190000|2022-06-22 16:43:10|||||||||1
1655916200000|2022-06-22 16:43:20|||||||||2
1655916210000|2022-06-22 16:43:30|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|8
1655916220000|2022-06-22 16:43:40|||||||||14
1655916230000|2022-06-22 16:43:50|||||||||4
1655916240000|2022-06-22 16:44:00|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|25
1655916250000|2022-06-22 16:44:10|||||||||1
1655916260000|2022-06-22 16:44:20|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|21
1655916270000|2022-06-22 16:44:30|||||||||2
1655916280000|2022-06-22 16:44:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|11
1655916290000|2022-06-22 16:44:50|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|8
1655916300000|2022-06-22 16:45:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|6
1655916310000|2022-06-22 16:45:10|||||||||1
1655916320000|2022-06-22 16:45:20|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|34
1655916340000|2022-06-22 16:45:40|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15078.6|15074.6|48
1655916350000|2022-06-22 16:45:50|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|52
1655916360000|2022-06-22 16:46:00|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|19
1655916370000|2022-06-22 16:46:10|||||||||7
1655916380000|2022-06-22 16:46:20|||||||||8
1655916390000|2022-06-22 16:46:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|22
1655916400000|2022-06-22 16:46:40|15081.7|15077.7|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|16
1655916410000|2022-06-22 16:46:50|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|1
1655916420000|2022-06-22 16:47:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|3
1655916430000|2022-06-22 16:47:10|||||||||1
1655916440000|2022-06-22 16:47:20|||||||||2
1655916450000|2022-06-22 16:47:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|52
1655916460000|2022-06-22 16:47:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|8
1655916470000|2022-06-22 16:47:50|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|9
1655916480000|2022-06-22 16:48:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|28
1655916490000|2022-06-22 16:48:10|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|32
1655916500000|2022-06-22 16:48:20|||||||||4
1655916510000|2022-06-22 16:48:30|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|32
1655916520000|2022-06-22 16:48:40|||||||||22
1655916530000|2022-06-22 16:48:50|||||||||11
1655916540000|2022-06-22 16:49:00|||||||||2
1655916550000|2022-06-22 16:49:10|||||||||1
1655916560000|2022-06-22 16:49:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|40
1655916570000|2022-06-22 16:49:30|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|29
1655916580000|2022-06-22 16:49:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|43
1655916590000|2022-06-22 16:49:50|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|11
1655916600000|2022-06-22 16:50:00|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|7
1655916610000|2022-06-22 16:50:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|26
1655916620000|2022-06-22 16:50:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|23
1655916630000|2022-06-22 16:50:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|31
1655916640000|2022-06-22 16:50:40|15089.5|15085.5|15091.1|15087.1|15094.2|15090.2|15089.5|15085.5|33
1655916650000|2022-06-22 16:50:50|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|73
1655916660000|2022-06-22 16:51:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|24
1655916670000|2022-06-22 16:51:10|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|3
1655916680000|2022-06-22 16:51:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|13
1655916690000|2022-06-22 16:51:30|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|136
1655916700000|2022-06-22 16:51:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|41
1655916710000|2022-06-22 16:51:50|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|20
1655916720000|2022-06-22 16:52:00|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|43
1655916730000|2022-06-22 16:52:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|61
1655916740000|2022-06-22 16:52:20|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|68
1655916750000|2022-06-22 16:52:30|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|12
1655916760000|2022-06-22 16:52:40|||||||||31
1655916770000|2022-06-22 16:52:50|||||||||1
1655916780000|2022-06-22 16:53:00|||||||||19
1655916790000|2022-06-22 16:53:10|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|21
1655916800000|2022-06-22 16:53:20|||||||||2
1655916810000|2022-06-22 16:53:30|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|10
1655916820000|2022-06-22 16:53:40|||||||||18
1655916830000|2022-06-22 16:53:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|13
1655916840000|2022-06-22 16:54:00|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|39
1655916850000|2022-06-22 16:54:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|50
1655916860000|2022-06-22 16:54:20|||||||||15
1655916870000|2022-06-22 16:54:30|||||||||2
1655916880000|2022-06-22 16:54:40|||||||||6
1655916890000|2022-06-22 16:54:50|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|8
1655916900000|2022-06-22 16:55:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|21
1655916910000|2022-06-22 16:55:10|15097.3|15093.3|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|19
1655916920000|2022-06-22 16:55:20|15098.9|15094.9|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|11
1655916930000|2022-06-22 16:55:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|23
1655916940000|2022-06-22 16:55:40|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|3
1655916950000|2022-06-22 16:55:50|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|20
1655916960000|2022-06-22 16:56:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|8
1655916970000|2022-06-22 16:56:10|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|60
1655916980000|2022-06-22 16:56:20|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|11
1655916990000|2022-06-22 16:56:30|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|22
1655917000000|2022-06-22 16:56:40|15105.1|15101.1|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|15
1655917010000|2022-06-22 16:56:50|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|31
1655917020000|2022-06-22 16:57:00|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|41
1655917030000|2022-06-22 16:57:10|||||||||2
1655917040000|2022-06-22 16:57:20|15105.1|15101.1|15109.8|15105.8|15109.8|15105.8|15105.1|15101.1|41
1655917050000|2022-06-22 16:57:30|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|12
1655917060000|2022-06-22 16:57:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|15
1655917070000|2022-06-22 16:57:50|||||||||1
1655917080000|2022-06-22 16:58:00|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|32
1655917090000|2022-06-22 16:58:10|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|1
1655917100000|2022-06-22 16:58:20|||||||||18
1655917110000|2022-06-22 16:58:30|||||||||48
1655917120000|2022-06-22 16:58:40|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|20
1655917130000|2022-06-22 16:58:50|||||||||32
1655917140000|2022-06-22 16:59:00|||||||||33
1655917150000|2022-06-22 16:59:10|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|43
1655917160000|2022-06-22 16:59:20|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|41
1655917170000|2022-06-22 16:59:30|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|28
1655917180000|2022-06-22 16:59:40|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15103.6|15099.6|38
1655917190000|2022-06-22 16:59:50|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|14
1655917200000|2022-06-22 17:00:00|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15095.8|15091.8|48
1655917210000|2022-06-22 17:00:10|15092.6|15088.6|15097.3|15093.3|15097.3|15093.3|15092.6|15088.6|78
1655917220000|2022-06-22 17:00:20|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|11
1655917230000|2022-06-22 17:00:30|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|23
1655917240000|2022-06-22 17:00:40|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|8
1655917250000|2022-06-22 17:00:50|15102|15098|15105.1|15101.1|15105.1|15101.1|15100.4|15096.4|28
1655917260000|2022-06-22 17:01:00|15103.6|15099.6|15111.4|15107.4|15112.9|15108.9|15103.6|15099.6|80
1655917270000|2022-06-22 17:01:10|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|29
1655917280000|2022-06-22 17:01:20|15112.9|15108.9|15108.3|15104.3|15112.9|15108.9|15108.3|15104.3|15
1655917290000|2022-06-22 17:01:30|15106.7|15102.7|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|8
1655917300000|2022-06-22 17:01:40|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|8
1655917310000|2022-06-22 17:01:50|||||||||12
1655917320000|2022-06-22 17:02:00|||||||||8
1655917330000|2022-06-22 17:02:10|15114.5|15110.5|15117.6|15113.6|15134.8|15130.8|15114.5|15110.5|165
1655917340000|2022-06-22 17:02:20|15120.8|15116.8|15103.6|15099.6|15120.8|15116.8|15100.4|15096.4|99
1655917350000|2022-06-22 17:02:30|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|33
1655917360000|2022-06-22 17:02:40|15105.1|15101.1|15105.1|15101.1|15106.7|15102.7|15102|15098|51
1655917370000|2022-06-22 17:02:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|35
1655917380000|2022-06-22 17:03:00|15108.3|15104.3|15112.9|15108.9|15112.9|15108.9|15108.3|15104.3|62
1655917390000|2022-06-22 17:03:10|||||||||27
1655917400000|2022-06-22 17:03:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|17
1655917410000|2022-06-22 17:03:30|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|7
1655917420000|2022-06-22 17:03:40|15111.4|15107.4|15106.7|15102.7|15111.4|15107.4|15100.4|15096.4|68
1655917430000|2022-06-22 17:03:50|15109.8|15105.8|15105.1|15101.1|15109.8|15105.8|15105.1|15101.1|41
1655917440000|2022-06-22 17:04:00|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|89
1655917450000|2022-06-22 17:04:10|15106.7|15102.7|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|43
1655917460000|2022-06-22 17:04:20|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|52
1655917470000|2022-06-22 17:04:30|15114.5|15110.5|15109.8|15105.8|15114.5|15110.5|15109.8|15105.8|14
1655917480000|2022-06-22 17:04:40|15111.4|15107.4|15106.7|15102.7|15111.4|15107.4|15103.6|15099.6|4
1655917490000|2022-06-22 17:04:50|15109.8|15105.8|15116.1|15112.1|15116.1|15112.1|15109.8|15105.8|19
1655917500000|2022-06-22 17:05:00|15119.2|15115.2|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|69
1655917510000|2022-06-22 17:05:10|15120.8|15116.8|15112.9|15108.9|15123.9|15119.9|15112.9|15108.9|10
1655917520000|2022-06-22 17:05:20|||||||||21
1655917530000|2022-06-22 17:05:30|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|31
1655917540000|2022-06-22 17:05:40|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|7
1655917550000|2022-06-22 17:05:50|15117.6|15113.6|15112.9|15108.9|15117.6|15113.6|15112.9|15108.9|33
1655917560000|2022-06-22 17:06:00|15114.5|15110.5|15120.8|15116.8|15120.8|15116.8|15112.9|15108.9|25
1655917570000|2022-06-22 17:06:10|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|19
1655917580000|2022-06-22 17:06:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|24
1655917590000|2022-06-22 17:06:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|68
1655917600000|2022-06-22 17:06:40|||||||||1
1655917610000|2022-06-22 17:06:50|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15109.8|15105.8|22
1655917620000|2022-06-22 17:07:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|8
1655917630000|2022-06-22 17:07:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|32
1655917640000|2022-06-22 17:07:20|15112.9|15108.9|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|29
1655917650000|2022-06-22 17:07:30|15108.3|15104.3|15105.1|15101.1|15108.3|15104.3|15103.6|15099.6|42
1655917660000|2022-06-22 17:07:40|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|18
1655917670000|2022-06-22 17:07:50|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|8
1655917680000|2022-06-22 17:08:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|72
1655917690000|2022-06-22 17:08:10|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|30
1655917700000|2022-06-22 17:08:20|15106.7|15102.7|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|13
1655917710000|2022-06-22 17:08:30|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|23
1655917720000|2022-06-22 17:08:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15
1655917730000|2022-06-22 17:08:50|15105.1|15101.1|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|16
1655917740000|2022-06-22 17:09:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|39
1655917750000|2022-06-22 17:09:10|||||||||1
1655917760000|2022-06-22 17:09:20|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|45
1655917770000|2022-06-22 17:09:30|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|56
1655917780000|2022-06-22 17:09:40|||||||||4
1655917790000|2022-06-22 17:09:50|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|32
1655917800000|2022-06-22 17:10:00|||||||||1
1655917810000|2022-06-22 17:10:10|||||||||1
1655917820000|2022-06-22 17:10:20|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|31
1655917830000|2022-06-22 17:10:30|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|13
1655917840000|2022-06-22 17:10:40|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|10
1655917850000|2022-06-22 17:10:50|||||||||3
1655917860000|2022-06-22 17:11:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|86
1655917870000|2022-06-22 17:11:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|10
1655917880000|2022-06-22 17:11:20|||||||||3
1655917890000|2022-06-22 17:11:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|48
1655917900000|2022-06-22 17:11:40|||||||||3
1655917910000|2022-06-22 17:11:50|||||||||23
1655917920000|2022-06-22 17:12:00|15108.3|15104.3|15103.6|15099.6|15108.3|15104.3|15103.6|15099.6|41
1655917930000|2022-06-22 17:12:10|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|20
1655917940000|2022-06-22 17:12:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|12
1655917950000|2022-06-22 17:12:30|15103.6|15099.6|15105.1|15101.1|15106.7|15102.7|15103.6|15099.6|18
1655917960000|2022-06-22 17:12:40|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|3
1655917970000|2022-06-22 17:12:50|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|12
1655917980000|2022-06-22 17:13:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|41
1655917990000|2022-06-22 17:13:10|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|15
1655918000000|2022-06-22 17:13:20|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|18
1655918010000|2022-06-22 17:13:30|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|14
1655918020000|2022-06-22 17:13:40|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|5
1655918030000|2022-06-22 17:13:50|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|9
1655918040000|2022-06-22 17:14:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|39
1655918050000|2022-06-22 17:14:10|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|47
1655918060000|2022-06-22 17:14:20|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|8
1655918070000|2022-06-22 17:14:30|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|4
1655918080000|2022-06-22 17:14:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|4
1655918090000|2022-06-22 17:14:50|||||||||15
1655918100000|2022-06-22 17:15:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|19
1655918110000|2022-06-22 17:15:10|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|32
1655918120000|2022-06-22 17:15:20|||||||||7
1655918130000|2022-06-22 17:15:30|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15094.2|15090.2|20
1655918140000|2022-06-22 17:15:40|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|15
1655918150000|2022-06-22 17:15:50|15097.3|15093.3|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|3
1655918160000|2022-06-22 17:16:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|7
1655918170000|2022-06-22 17:16:10|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|14
1655918180000|2022-06-22 17:16:20|15098.9|15094.9|15094.2|15090.2|15098.9|15094.9|15094.2|15090.2|21
1655918190000|2022-06-22 17:16:30|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|10
1655918200000|2022-06-22 17:16:40|||||||||52
1655918220000|2022-06-22 17:17:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|37
1655918230000|2022-06-22 17:17:10|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|54
1655918240000|2022-06-22 17:17:20|||||||||2
1655918250000|2022-06-22 17:17:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|69
1655918260000|2022-06-22 17:17:40|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|8
1655918270000|2022-06-22 17:17:50|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|39
1655918290000|2022-06-22 17:18:10|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|4
1655918300000|2022-06-22 17:18:20|||||||||3
1655918310000|2022-06-22 17:18:30|||||||||3
1655918320000|2022-06-22 17:18:40|||||||||1
1655918330000|2022-06-22 17:18:50|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|42
1655918340000|2022-06-22 17:19:00|15108.3|15104.3|15103.6|15099.6|15108.3|15104.3|15103.6|15099.6|72
1655918350000|2022-06-22 17:19:10|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|25
1655918360000|2022-06-22 17:19:20|||||||||2
1655918370000|2022-06-22 17:19:30|||||||||2
1655918380000|2022-06-22 17:19:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|28
1655918390000|2022-06-22 17:19:50|||||||||3
1655918400000|2022-06-22 17:20:00|15103.6|15099.6|15108.3|15104.3|15108.3|15104.3|15103.6|15099.6|33
1655918410000|2022-06-22 17:20:10|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|19
1655918420000|2022-06-22 17:20:20|||||||||13
1655918430000|2022-06-22 17:20:30|||||||||71
1655918440000|2022-06-22 17:20:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|13
1655918450000|2022-06-22 17:20:50|||||||||3
1655918460000|2022-06-22 17:21:00|||||||||16
1655918470000|2022-06-22 17:21:10|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|7
1655918480000|2022-06-22 17:21:20|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|44
1655918490000|2022-06-22 17:21:30|||||||||9
1655918510000|2022-06-22 17:21:50|15106.7|15102.7|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|68
1655918520000|2022-06-22 17:22:00|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|40
1655918530000|2022-06-22 17:22:10|||||||||1
1655918540000|2022-06-22 17:22:20|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|34
1655918550000|2022-06-22 17:22:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|23
1655918560000|2022-06-22 17:22:40|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|94
1655918570000|2022-06-22 17:22:50|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|11
1655918580000|2022-06-22 17:23:00|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|61
1655918590000|2022-06-22 17:23:10|||||||||3
1655918610000|2022-06-22 17:23:30|||||||||2
1655918620000|2022-06-22 17:23:40|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|15
1655918630000|2022-06-22 17:23:50|15108.3|15104.3|15111.4|15107.4|15111.4|15107.4|15108.3|15104.3|19
1655918640000|2022-06-22 17:24:00|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|3
1655918650000|2022-06-22 17:24:10|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|29
1655918660000|2022-06-22 17:24:20|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|14
1655918670000|2022-06-22 17:24:30|||||||||15
1655918680000|2022-06-22 17:24:40|15116.1|15112.1|15122.3|15118.3|15125.4|15121.4|15116.1|15112.1|57
1655918690000|2022-06-22 17:24:50|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|12
1655918700000|2022-06-22 17:25:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|33
1655918710000|2022-06-22 17:25:10|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|26
1655918720000|2022-06-22 17:25:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|25
1655918730000|2022-06-22 17:25:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|20
1655918740000|2022-06-22 17:25:40|||||||||34
1655918750000|2022-06-22 17:25:50|||||||||15
1655918760000|2022-06-22 17:26:00|||||||||2
1655918770000|2022-06-22 17:26:10|15112.9|15108.9|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|31
1655918780000|2022-06-22 17:26:20|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|13
1655918790000|2022-06-22 17:26:30|15116.1|15112.1|15119.2|15115.2|15122.3|15118.3|15116.1|15112.1|11
1655918800000|2022-06-22 17:26:40|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|18
1655918810000|2022-06-22 17:26:50|||||||||2
1655918820000|2022-06-22 17:27:00|||||||||18
1655918830000|2022-06-22 17:27:10|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|5
1655918840000|2022-06-22 17:27:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655918850000|2022-06-22 17:27:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|5
1655918860000|2022-06-22 17:27:40|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|13
1655918870000|2022-06-22 17:27:50|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|22
1655918880000|2022-06-22 17:28:00|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|18
1655918890000|2022-06-22 17:28:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|82
1655918900000|2022-06-22 17:28:20|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|40
1655918910000|2022-06-22 17:28:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|36
1655918920000|2022-06-22 17:28:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|15
1655918930000|2022-06-22 17:28:50|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|16
1655918940000|2022-06-22 17:29:00|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|16
1655918960000|2022-06-22 17:29:20|||||||||14
1655918970000|2022-06-22 17:29:30|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|3
1655918980000|2022-06-22 17:29:40|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|3
1655918990000|2022-06-22 17:29:50|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|48
1655919000000|2022-06-22 17:30:00|15120.8|15116.8|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|19
1655919020000|2022-06-22 17:30:20|||||||||2
1655919030000|2022-06-22 17:30:30|15117.6|15113.6|15112.9|15108.9|15117.6|15113.6|15112.9|15108.9|13
1655919040000|2022-06-22 17:30:40|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|16
1655919050000|2022-06-22 17:30:50|||||||||8
1655919060000|2022-06-22 17:31:00|||||||||9
1655919070000|2022-06-22 17:31:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|62
1655919080000|2022-06-22 17:31:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|63
1655919090000|2022-06-22 17:31:30|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|29
1655919100000|2022-06-22 17:31:40|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|63
1655919110000|2022-06-22 17:31:50|15103.6|15099.6|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|66
1655919120000|2022-06-22 17:32:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|61
1655919130000|2022-06-22 17:32:10|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|70
1655919150000|2022-06-22 17:32:30|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|21
1655919170000|2022-06-22 17:32:50|||||||||1
1655919180000|2022-06-22 17:33:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|13
1655919190000|2022-06-22 17:33:10|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15100.4|15096.4|23
1655919200000|2022-06-22 17:33:20|||||||||8
1655919210000|2022-06-22 17:33:30|15105.1|15101.1|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|49
1655919220000|2022-06-22 17:33:40|||||||||11
1655919230000|2022-06-22 17:33:50|||||||||2
1655919240000|2022-06-22 17:34:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|11
1655919260000|2022-06-22 17:34:20|||||||||1
1655919270000|2022-06-22 17:34:30|||||||||17
1655919280000|2022-06-22 17:34:40|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|23
1655919290000|2022-06-22 17:34:50|||||||||11
1655919300000|2022-06-22 17:35:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|25
1655919310000|2022-06-22 17:35:10|15097.3|15093.3|15103.6|15099.6|15103.6|15099.6|15097.3|15093.3|18
1655919320000|2022-06-22 17:35:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|3
1655919330000|2022-06-22 17:35:30|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|26
1655919340000|2022-06-22 17:35:40|15100.4|15096.4|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|30
1655919350000|2022-06-22 17:35:50|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|11
1655919360000|2022-06-22 17:36:00|||||||||16
1655919370000|2022-06-22 17:36:10|15105.1|15101.1|15102|15098|15105.1|15101.1|15100.4|15096.4|41
1655919380000|2022-06-22 17:36:20|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|0
1655919390000|2022-06-22 17:36:30|||||||||13
1655919410000|2022-06-22 17:36:50|15106.7|15102.7|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|10
1655919420000|2022-06-22 17:37:00|15103.6|15099.6|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|28
1655919430000|2022-06-22 17:37:10|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|12
1655919450000|2022-06-22 17:37:30|||||||||2
1655919460000|2022-06-22 17:37:40|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|52
1655919470000|2022-06-22 17:37:50|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15109.8|15105.8|62
1655919480000|2022-06-22 17:38:00|15109.8|15105.8|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|12
1655919490000|2022-06-22 17:38:10|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15111.4|15107.4|17
1655919500000|2022-06-22 17:38:20|||||||||10
1655919510000|2022-06-22 17:38:30|||||||||13
1655919530000|2022-06-22 17:38:50|||||||||1
1655919540000|2022-06-22 17:39:00|||||||||3
1655919560000|2022-06-22 17:39:20|||||||||1
1655919570000|2022-06-22 17:39:30|||||||||3
1655919580000|2022-06-22 17:39:40|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|34
1655919600000|2022-06-22 17:40:00|||||||||3
1655919610000|2022-06-22 17:40:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|20
1655919620000|2022-06-22 17:40:20|||||||||1
1655919630000|2022-06-22 17:40:30|||||||||1
1655919640000|2022-06-22 17:40:40|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|16
1655919650000|2022-06-22 17:40:50|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|5
1655919660000|2022-06-22 17:41:00|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|17
1655919680000|2022-06-22 17:41:20|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15123.9|15119.9|43
1655919690000|2022-06-22 17:41:30|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|5
1655919700000|2022-06-22 17:41:40|||||||||4
1655919710000|2022-06-22 17:41:50|||||||||1
1655919720000|2022-06-22 17:42:00|||||||||9
1655919740000|2022-06-22 17:42:20|||||||||1
1655919750000|2022-06-22 17:42:30|||||||||1
1655919770000|2022-06-22 17:42:50|||||||||1
1655919780000|2022-06-22 17:43:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|20
1655919790000|2022-06-22 17:43:10|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|54
1655919800000|2022-06-22 17:43:20|||||||||1
1655919810000|2022-06-22 17:43:30|||||||||2
1655919820000|2022-06-22 17:43:40|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|8
1655919840000|2022-06-22 17:44:00|||||||||1
1655919850000|2022-06-22 17:44:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|10
1655919860000|2022-06-22 17:44:20|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|40
1655919870000|2022-06-22 17:44:30|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|11
1655919880000|2022-06-22 17:44:40|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|13
1655919890000|2022-06-22 17:44:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|6
1655919900000|2022-06-22 17:45:00|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|34
1655919910000|2022-06-22 17:45:10|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|9
1655919920000|2022-06-22 17:45:20|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|2
1655919930000|2022-06-22 17:45:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|11
1655919940000|2022-06-22 17:45:40|||||||||6
1655919950000|2022-06-22 17:45:50|||||||||2
1655919960000|2022-06-22 17:46:00|||||||||1
1655919980000|2022-06-22 17:46:20|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|43
1655919990000|2022-06-22 17:46:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|10
1655920000000|2022-06-22 17:46:40|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|26
1655920010000|2022-06-22 17:46:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|12
1655920020000|2022-06-22 17:47:00|||||||||16
1655920030000|2022-06-22 17:47:10|||||||||31
1655920040000|2022-06-22 17:47:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|11
1655920050000|2022-06-22 17:47:30|||||||||22
1655920060000|2022-06-22 17:47:40|15111.4|15107.4|15119.2|15115.2|15119.2|15115.2|15109.8|15105.8|45
1655920070000|2022-06-22 17:47:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15111.4|15107.4|41
1655920080000|2022-06-22 17:48:00|15112.9|15108.9|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|31
1655920090000|2022-06-22 17:48:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|32
1655920100000|2022-06-22 17:48:20|||||||||2
1655920110000|2022-06-22 17:48:30|||||||||15
1655920120000|2022-06-22 17:48:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|14
1655920130000|2022-06-22 17:48:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|46
1655920140000|2022-06-22 17:49:00|||||||||1
1655920150000|2022-06-22 17:49:10|15120.8|15116.8|15114.5|15110.5|15120.8|15116.8|15114.5|15110.5|38
1655920160000|2022-06-22 17:49:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|57
1655920170000|2022-06-22 17:49:30|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|37
1655920180000|2022-06-22 17:49:40|15119.2|15115.2|15114.5|15110.5|15119.2|15115.2|15114.5|15110.5|28
1655920190000|2022-06-22 17:49:50|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|14
1655920200000|2022-06-22 17:50:00|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|11
1655920220000|2022-06-22 17:50:20|||||||||5
1655920230000|2022-06-22 17:50:30|||||||||4
1655920240000|2022-06-22 17:50:40|||||||||21
1655920250000|2022-06-22 17:50:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|61
1655920260000|2022-06-22 17:51:00|||||||||5
1655920270000|2022-06-22 17:51:10|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|20
1655920280000|2022-06-22 17:51:20|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|12
1655920290000|2022-06-22 17:51:30|15120.8|15116.8|15122.3|15118.3|15123.9|15119.9|15120.8|15116.8|16
1655920300000|2022-06-22 17:51:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|13
1655920310000|2022-06-22 17:51:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|4
1655920320000|2022-06-22 17:52:00|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|41
1655920340000|2022-06-22 17:52:20|||||||||2
1655920350000|2022-06-22 17:52:30|||||||||1
1655920360000|2022-06-22 17:52:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|16
1655920370000|2022-06-22 17:52:50|||||||||6
1655920380000|2022-06-22 17:53:00|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15125.4|15121.4|11
1655920390000|2022-06-22 17:53:10|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|10
1655920400000|2022-06-22 17:53:20|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|0
1655920410000|2022-06-22 17:53:30|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1655920420000|2022-06-22 17:53:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|4
1655920430000|2022-06-22 17:53:50|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|7
1655920440000|2022-06-22 17:54:00|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|16
1655920450000|2022-06-22 17:54:10|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|11
1655920460000|2022-06-22 17:54:20|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|37
1655920470000|2022-06-22 17:54:30|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|1
1655920480000|2022-06-22 17:54:40|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|18
1655920490000|2022-06-22 17:54:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|13
1655920500000|2022-06-22 17:55:00|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|42
1655920510000|2022-06-22 17:55:10|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|2
1655920520000|2022-06-22 17:55:20|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|10
1655920530000|2022-06-22 17:55:30|||||||||1
1655920540000|2022-06-22 17:55:40|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|39
1655920550000|2022-06-22 17:55:50|15119.2|15115.2|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|8
1655920560000|2022-06-22 17:56:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|3
1655920570000|2022-06-22 17:56:10|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|15
1655920580000|2022-06-22 17:56:20|15119.2|15115.2|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|18
1655920590000|2022-06-22 17:56:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|15
1655920600000|2022-06-22 17:56:40|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|5
1655920610000|2022-06-22 17:56:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|4
1655920620000|2022-06-22 17:57:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|45
1655920640000|2022-06-22 17:57:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|1
1655920650000|2022-06-22 17:57:30|15122.3|15118.3|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|10
1655920670000|2022-06-22 17:57:50|||||||||1
1655920680000|2022-06-22 17:58:00|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|11
1655920690000|2022-06-22 17:58:10|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|30
1655920700000|2022-06-22 17:58:20|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|10
1655920710000|2022-06-22 17:58:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|7
1655920730000|2022-06-22 17:58:50|15123.9|15119.9|15125.4|15121.4|15127|15123|15123.9|15119.9|13
1655920740000|2022-06-22 17:59:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|6
1655920760000|2022-06-22 17:59:20|||||||||2
1655920770000|2022-06-22 17:59:30|||||||||1
1655920790000|2022-06-22 17:59:50|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|12
1655920800000|2022-06-22 18:00:00|15125.4|15121.4|15120.8|15116.8|15125.4|15121.4|15119.2|15115.2|46
1655920810000|2022-06-22 18:00:10|15119.2|15115.2|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|7
1655920820000|2022-06-22 18:00:20|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|16
1655920830000|2022-06-22 18:00:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|12
1655920840000|2022-06-22 18:00:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|12
1655920850000|2022-06-22 18:00:50|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|17
1655920860000|2022-06-22 18:01:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|3
1655920870000|2022-06-22 18:01:10|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|39
1655920880000|2022-06-22 18:01:20|||||||||20
1655920890000|2022-06-22 18:01:30|||||||||10
1655920900000|2022-06-22 18:01:40|||||||||5
1655920910000|2022-06-22 18:01:50|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|22
1655920920000|2022-06-22 18:02:00|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|9
1655920930000|2022-06-22 18:02:10|15102|15098|15102|15098|15102|15098|15100.4|15096.4|24
1655920940000|2022-06-22 18:02:20|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15098.9|15094.9|25
1655920950000|2022-06-22 18:02:30|||||||||4
1655920960000|2022-06-22 18:02:40|||||||||9
1655920970000|2022-06-22 18:02:50|||||||||6
1655920980000|2022-06-22 18:03:00|||||||||20
1655920990000|2022-06-22 18:03:10|||||||||7
1655921000000|2022-06-22 18:03:20|||||||||8
1655921010000|2022-06-22 18:03:30|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|44
1655921020000|2022-06-22 18:03:40|||||||||2
1655921030000|2022-06-22 18:03:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|13
1655921040000|2022-06-22 18:04:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|51
1655921050000|2022-06-22 18:04:10|||||||||50
1655921060000|2022-06-22 18:04:20|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|45
1655921070000|2022-06-22 18:04:30|||||||||7
1655921080000|2022-06-22 18:04:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|31
1655921090000|2022-06-22 18:04:50|||||||||5
1655921100000|2022-06-22 18:05:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|50
1655921110000|2022-06-22 18:05:10|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|17
1655921120000|2022-06-22 18:05:20|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|25
1655921130000|2022-06-22 18:05:30|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|42
1655921140000|2022-06-22 18:05:40|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|4
1655921150000|2022-06-22 18:05:50|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|186
1655921160000|2022-06-22 18:06:00|||||||||11
1655921170000|2022-06-22 18:06:10|15105.1|15101.1|15105.1|15101.1|15106.7|15102.7|15103.6|15099.6|6
1655921180000|2022-06-22 18:06:20|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|0
1655921190000|2022-06-22 18:06:30|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|36
1655921200000|2022-06-22 18:06:40|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|10
1655921210000|2022-06-22 18:06:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|3
1655921220000|2022-06-22 18:07:00|||||||||1
1655921230000|2022-06-22 18:07:10|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|26
1655921240000|2022-06-22 18:07:20|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|45
1655921250000|2022-06-22 18:07:30|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|44
1655921260000|2022-06-22 18:07:40|||||||||1
1655921270000|2022-06-22 18:07:50|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|18
1655921280000|2022-06-22 18:08:00|15106.7|15102.7|15108.3|15104.3|15108.3|15104.3|15106.7|15102.7|11
1655921290000|2022-06-22 18:08:10|15106.7|15102.7|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|11
1655921300000|2022-06-22 18:08:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|7
1655921310000|2022-06-22 18:08:30|||||||||1
1655921320000|2022-06-22 18:08:40|||||||||4
1655921330000|2022-06-22 18:08:50|||||||||11
1655921340000|2022-06-22 18:09:00|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|23
1655921350000|2022-06-22 18:09:10|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|9
1655921360000|2022-06-22 18:09:20|15106.7|15102.7|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|28
1655921370000|2022-06-22 18:09:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|65
1655921380000|2022-06-22 18:09:40|||||||||27
1655921390000|2022-06-22 18:09:50|||||||||42
1655921400000|2022-06-22 18:10:00|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|14
1655921420000|2022-06-22 18:10:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|13
1655921430000|2022-06-22 18:10:30|15112.9|15108.9|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|28
1655921440000|2022-06-22 18:10:40|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|32
1655921450000|2022-06-22 18:10:50|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|64
1655921460000|2022-06-22 18:11:00|15108.3|15104.3|15100.4|15096.4|15108.3|15104.3|15100.4|15096.4|30
1655921470000|2022-06-22 18:11:10|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|24
1655921480000|2022-06-22 18:11:20|15097.3|15093.3|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|36
1655921490000|2022-06-22 18:11:30|15097.3|15093.3|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|89
1655921500000|2022-06-22 18:11:40|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|64
1655921510000|2022-06-22 18:11:50|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|14
1655921520000|2022-06-22 18:12:00|15095.8|15091.8|15097.3|15093.3|15098.9|15094.9|15094.2|15090.2|22
1655921530000|2022-06-22 18:12:10|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|8
1655921550000|2022-06-22 18:12:30|||||||||1
1655921570000|2022-06-22 18:12:50|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|32
1655921580000|2022-06-22 18:13:00|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15089.5|15085.5|11
1655921590000|2022-06-22 18:13:10|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|12
1655921600000|2022-06-22 18:13:20|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|20
1655921610000|2022-06-22 18:13:30|15092.6|15088.6|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|23
1655921620000|2022-06-22 18:13:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|44
1655921630000|2022-06-22 18:13:50|||||||||1
1655921640000|2022-06-22 18:14:00|||||||||13
1655921650000|2022-06-22 18:14:10|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|18
1655921660000|2022-06-22 18:14:20|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|23
1655921670000|2022-06-22 18:14:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|11
1655921680000|2022-06-22 18:14:40|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|46
1655921690000|2022-06-22 18:14:50|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|39
1655921700000|2022-06-22 18:15:00|15091.1|15087.1|15089.5|15085.5|15094.2|15090.2|15087.9|15083.9|33
1655921710000|2022-06-22 18:15:10|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|10
1655921720000|2022-06-22 18:15:20|15087.9|15083.9|15089.5|15085.5|15091.1|15087.1|15087.9|15083.9|4
1655921730000|2022-06-22 18:15:30|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|16
1655921740000|2022-06-22 18:15:40|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|40
1655921750000|2022-06-22 18:15:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|2
1655921760000|2022-06-22 18:16:00|||||||||4
1655921770000|2022-06-22 18:16:10|||||||||2
1655921790000|2022-06-22 18:16:30|||||||||8
1655921810000|2022-06-22 18:16:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|26
1655921820000|2022-06-22 18:17:00|||||||||1
1655921840000|2022-06-22 18:17:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|25
1655921850000|2022-06-22 18:17:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|16
1655921860000|2022-06-22 18:17:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|16
1655921870000|2022-06-22 18:17:50|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|19
1655921880000|2022-06-22 18:18:00|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|19
1655921890000|2022-06-22 18:18:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|16
1655921900000|2022-06-22 18:18:20|||||||||1
1655921910000|2022-06-22 18:18:30|15077|15073|15077|15073|15078.6|15074.6|15077|15073|2
1655921920000|2022-06-22 18:18:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|2
1655921930000|2022-06-22 18:18:50|||||||||3
1655921940000|2022-06-22 18:19:00|||||||||5
1655921960000|2022-06-22 18:19:20|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|62
1655921970000|2022-06-22 18:19:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|1
1655921990000|2022-06-22 18:19:50|||||||||4
1655922000000|2022-06-22 18:20:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|25
1655922020000|2022-06-22 18:20:20|||||||||1
1655922030000|2022-06-22 18:20:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|36
1655922040000|2022-06-22 18:20:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|32
1655922050000|2022-06-22 18:20:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|14
1655922060000|2022-06-22 18:21:00|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15
1655922070000|2022-06-22 18:21:10|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|3
1655922080000|2022-06-22 18:21:20|||||||||4
1655922090000|2022-06-22 18:21:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|19
1655922100000|2022-06-22 18:21:40|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|35
1655922110000|2022-06-22 18:21:50|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|8
1655922120000|2022-06-22 18:22:00|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|31
1655922140000|2022-06-22 18:22:20|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|8
1655922150000|2022-06-22 18:22:30|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|4
1655922160000|2022-06-22 18:22:40|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|16
1655922180000|2022-06-22 18:23:00|||||||||4
1655922200000|2022-06-22 18:23:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|5
1655922210000|2022-06-22 18:23:30|||||||||1
1655922220000|2022-06-22 18:23:40|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|4
1655922230000|2022-06-22 18:23:50|||||||||6
1655922240000|2022-06-22 18:24:00|||||||||15
1655922250000|2022-06-22 18:24:10|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|15
1655922260000|2022-06-22 18:24:20|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|10
1655922270000|2022-06-22 18:24:30|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|5
1655922290000|2022-06-22 18:24:50|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|8
1655922300000|2022-06-22 18:25:00|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|1
1655922310000|2022-06-22 18:25:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|0
1655922320000|2022-06-22 18:25:20|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|6
1655922330000|2022-06-22 18:25:30|||||||||1
1655922340000|2022-06-22 18:25:40|||||||||1
1655922350000|2022-06-22 18:25:50|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|5
1655922360000|2022-06-22 18:26:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|92
1655922370000|2022-06-22 18:26:10|||||||||44
1655922380000|2022-06-22 18:26:20|||||||||26
1655922390000|2022-06-22 18:26:30|||||||||9
1655922400000|2022-06-22 18:26:40|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|23
1655922410000|2022-06-22 18:26:50|15094.2|15090.2|15092.6|15088.6|15094.2|15090.2|15091.1|15087.1|3
1655922420000|2022-06-22 18:27:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|39
1655922430000|2022-06-22 18:27:10|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15086.4|15082.4|15
1655922440000|2022-06-22 18:27:20|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|9
1655922450000|2022-06-22 18:27:30|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|10
1655922460000|2022-06-22 18:27:40|||||||||40
1655922470000|2022-06-22 18:27:50|||||||||1
1655922480000|2022-06-22 18:28:00|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|11
1655922490000|2022-06-22 18:28:10|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|6
1655922500000|2022-06-22 18:28:20|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|8
1655922510000|2022-06-22 18:28:30|15092.6|15088.6|15097.3|15093.3|15097.3|15093.3|15092.6|15088.6|29
1655922520000|2022-06-22 18:28:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|3
1655922540000|2022-06-22 18:29:00|15091.1|15087.1|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|38
1655922550000|2022-06-22 18:29:10|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|6
1655922560000|2022-06-22 18:29:20|||||||||4
1655922570000|2022-06-22 18:29:30|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|31
1655922580000|2022-06-22 18:29:40|15095.8|15091.8|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|8
1655922590000|2022-06-22 18:29:50|15094.2|15090.2|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|17
1655922600000|2022-06-22 18:30:00|15094.2|15090.2|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|10
1655922610000|2022-06-22 18:30:10|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|6
1655922630000|2022-06-22 18:30:30|||||||||4
1655922640000|2022-06-22 18:30:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|16
1655922650000|2022-06-22 18:30:50|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|11
1655922660000|2022-06-22 18:31:00|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|56
1655922670000|2022-06-22 18:31:10|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|1
1655922680000|2022-06-22 18:31:20|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|14
1655922690000|2022-06-22 18:31:30|||||||||22
1655922700000|2022-06-22 18:31:40|||||||||8
1655922710000|2022-06-22 18:31:50|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|31
1655922720000|2022-06-22 18:32:00|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|9
1655922740000|2022-06-22 18:32:20|||||||||1
1655922750000|2022-06-22 18:32:30|||||||||1
1655922770000|2022-06-22 18:32:50|||||||||1
1655922780000|2022-06-22 18:33:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|8
1655922800000|2022-06-22 18:33:20|||||||||1
1655922810000|2022-06-22 18:33:30|||||||||1
1655922830000|2022-06-22 18:33:50|||||||||1
1655922840000|2022-06-22 18:34:00|||||||||3
1655922850000|2022-06-22 18:34:10|||||||||138
1655922860000|2022-06-22 18:34:20|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|45
1655922870000|2022-06-22 18:34:30|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|14
1655922890000|2022-06-22 18:34:50|||||||||6
1655922900000|2022-06-22 18:35:00|||||||||1
1655922910000|2022-06-22 18:35:10|||||||||5
1655922930000|2022-06-22 18:35:30|||||||||14
1655922950000|2022-06-22 18:35:50|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|17
1655922960000|2022-06-22 18:36:00|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|22
1655922970000|2022-06-22 18:36:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|10
1655922980000|2022-06-22 18:36:20|||||||||1
1655922990000|2022-06-22 18:36:30|||||||||2
1655923000000|2022-06-22 18:36:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|11
1655923010000|2022-06-22 18:36:50|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|25
1655923020000|2022-06-22 18:37:00|15105.1|15101.1|15106.7|15102.7|15108.3|15104.3|15105.1|15101.1|18
1655923030000|2022-06-22 18:37:10|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|6
1655923040000|2022-06-22 18:37:20|||||||||1
1655923050000|2022-06-22 18:37:30|||||||||1
1655923070000|2022-06-22 18:37:50|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|43
1655923080000|2022-06-22 18:38:00|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|60
1655923090000|2022-06-22 18:38:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|50
1655923100000|2022-06-22 18:38:20|||||||||4
1655923130000|2022-06-22 18:38:50|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|5
1655923140000|2022-06-22 18:39:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|4
1655923150000|2022-06-22 18:39:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|15
1655923170000|2022-06-22 18:39:30|||||||||18
1655923180000|2022-06-22 18:39:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|6
1655923190000|2022-06-22 18:39:50|||||||||1
1655923200000|2022-06-22 18:40:00|||||||||4
1655923210000|2022-06-22 18:40:10|||||||||15
1655923220000|2022-06-22 18:40:20|||||||||14
1655923230000|2022-06-22 18:40:30|||||||||35
1655923240000|2022-06-22 18:40:40|||||||||1
1655923250000|2022-06-22 18:40:50|||||||||2
1655923260000|2022-06-22 18:41:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|15
1655923270000|2022-06-22 18:41:10|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|15
1655923290000|2022-06-22 18:41:30|||||||||1
1655923310000|2022-06-22 18:41:50|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|5
1655923320000|2022-06-22 18:42:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|6
1655923340000|2022-06-22 18:42:20|||||||||1
1655923350000|2022-06-22 18:42:30|||||||||1
1655923360000|2022-06-22 18:42:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|6
1655923370000|2022-06-22 18:42:50|||||||||7
1655923380000|2022-06-22 18:43:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|5
1655923390000|2022-06-22 18:43:10|||||||||3
1655923400000|2022-06-22 18:43:20|||||||||3
1655923410000|2022-06-22 18:43:30|||||||||4
1655923430000|2022-06-22 18:43:50|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|30
1655923440000|2022-06-22 18:44:00|||||||||1
1655923460000|2022-06-22 18:44:20|||||||||1
1655923470000|2022-06-22 18:44:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|22
1655923480000|2022-06-22 18:44:40|||||||||2
1655923490000|2022-06-22 18:44:50|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|25
1655923500000|2022-06-22 18:45:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|31
1655923520000|2022-06-22 18:45:20|||||||||1
1655923530000|2022-06-22 18:45:30|||||||||1
1655923540000|2022-06-22 18:45:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|14
1655923550000|2022-06-22 18:45:50|||||||||8
1655923560000|2022-06-22 18:46:00|||||||||11
1655923570000|2022-06-22 18:46:10|||||||||13
1655923580000|2022-06-22 18:46:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|11
1655923590000|2022-06-22 18:46:30|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|9
1655923600000|2022-06-22 18:46:40|||||||||5
1655923610000|2022-06-22 18:46:50|||||||||1
1655923620000|2022-06-22 18:47:00|||||||||24
1655923630000|2022-06-22 18:47:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|14
1655923640000|2022-06-22 18:47:20|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15
1655923650000|2022-06-22 18:47:30|||||||||1
1655923670000|2022-06-22 18:47:50|||||||||5
1655923680000|2022-06-22 18:48:00|||||||||1
1655923690000|2022-06-22 18:48:10|15105.1|15101.1|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|66
1655923700000|2022-06-22 18:48:20|15100.4|15096.4|15102|15098|15102|15098|15100.4|15096.4|18
1655923710000|2022-06-22 18:48:30|15100.4|15096.4|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|58
1655923720000|2022-06-22 18:48:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|41
1655923730000|2022-06-22 18:48:50|||||||||14
1655923740000|2022-06-22 18:49:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|20
1655923750000|2022-06-22 18:49:10|15087.9|15083.9|15081.7|15077.7|15091.1|15087.1|15081.7|15077.7|50
1655923760000|2022-06-22 18:49:20|||||||||26
1655923770000|2022-06-22 18:49:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|74
1655923780000|2022-06-22 18:49:40|||||||||3
1655923790000|2022-06-22 18:49:50|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|18
1655923800000|2022-06-22 18:50:00|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|60
1655923820000|2022-06-22 18:50:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|11
1655923830000|2022-06-22 18:50:30|||||||||14
1655923840000|2022-06-22 18:50:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|60
1655923850000|2022-06-22 18:50:50|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|34
1655923860000|2022-06-22 18:51:00|||||||||11
1655923870000|2022-06-22 18:51:10|||||||||11
1655923880000|2022-06-22 18:51:20|||||||||2
1655923890000|2022-06-22 18:51:30|||||||||2
1655923900000|2022-06-22 18:51:40|||||||||10
1655923910000|2022-06-22 18:51:50|||||||||9
1655923920000|2022-06-22 18:52:00|||||||||2
1655923930000|2022-06-22 18:52:10|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|45
1655923940000|2022-06-22 18:52:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|92
1655923950000|2022-06-22 18:52:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|49
1655923960000|2022-06-22 18:52:40|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|7
1655923970000|2022-06-22 18:52:50|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|2
1655923980000|2022-06-22 18:53:00|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|29
1655923990000|2022-06-22 18:53:10|15086.4|15082.4|15091.1|15087.1|15091.1|15087.1|15086.4|15082.4|19
1655924000000|2022-06-22 18:53:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|18
1655924010000|2022-06-22 18:53:30|||||||||1
1655924030000|2022-06-22 18:53:50|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|38
1655924040000|2022-06-22 18:54:00|||||||||44
1655924050000|2022-06-22 18:54:10|||||||||5
1655924060000|2022-06-22 18:54:20|15092.6|15088.6|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|75
1655924070000|2022-06-22 18:54:30|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|3
1655924080000|2022-06-22 18:54:40|||||||||10
1655924090000|2022-06-22 18:54:50|||||||||1
1655924100000|2022-06-22 18:55:00|||||||||5
1655924110000|2022-06-22 18:55:10|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|28
1655924120000|2022-06-22 18:55:20|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|1
1655924130000|2022-06-22 18:55:30|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|45
1655924140000|2022-06-22 18:55:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|71
1655924150000|2022-06-22 18:55:50|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|23
1655924160000|2022-06-22 18:56:00|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|21
1655924170000|2022-06-22 18:56:10|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|11
1655924180000|2022-06-22 18:56:20|||||||||12
1655924190000|2022-06-22 18:56:30|||||||||1
1655924210000|2022-06-22 18:56:50|||||||||73
1655924220000|2022-06-22 18:57:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|3
1655924230000|2022-06-22 18:57:10|||||||||45
1655924240000|2022-06-22 18:57:20|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|29
1655924250000|2022-06-22 18:57:30|||||||||12
1655924260000|2022-06-22 18:57:40|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|30
1655924270000|2022-06-22 18:57:50|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|18
1655924280000|2022-06-22 18:58:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|47
1655924300000|2022-06-22 18:58:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|21
1655924310000|2022-06-22 18:58:30|||||||||3
1655924320000|2022-06-22 18:58:40|||||||||10
1655924330000|2022-06-22 18:58:50|||||||||10
1655924340000|2022-06-22 18:59:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|45
1655924350000|2022-06-22 18:59:10|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|32
1655924360000|2022-06-22 18:59:20|||||||||6
1655924370000|2022-06-22 18:59:30|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|95
1655924380000|2022-06-22 18:59:40|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|170
1655924390000|2022-06-22 18:59:50|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|127
1655924400000|2022-06-22 19:00:00|15108.3|15104.3|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|89
1655924410000|2022-06-22 19:00:10|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|79
1655924420000|2022-06-22 19:00:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|1
1655924430000|2022-06-22 19:00:30|||||||||11
1655924440000|2022-06-22 19:00:40|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|80
1655924450000|2022-06-22 19:00:50|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15109.8|15105.8|37
1655924460000|2022-06-22 19:01:00|||||||||19
1655924470000|2022-06-22 19:01:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|12
1655924480000|2022-06-22 19:01:20|||||||||1
1655924490000|2022-06-22 19:01:30|||||||||1
1655924500000|2022-06-22 19:01:40|||||||||16
1655924510000|2022-06-22 19:01:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|35
1655924520000|2022-06-22 19:02:00|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|56
1655924530000|2022-06-22 19:02:10|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|9
1655924540000|2022-06-22 19:02:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|23
1655924550000|2022-06-22 19:02:30|||||||||11
1655924560000|2022-06-22 19:02:40|||||||||2
1655924570000|2022-06-22 19:02:50|||||||||1
1655924580000|2022-06-22 19:03:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|80
1655924590000|2022-06-22 19:03:10|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|33
1655924600000|2022-06-22 19:03:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|35
1655924610000|2022-06-22 19:03:30|||||||||1
1655924620000|2022-06-22 19:03:40|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|24
1655924630000|2022-06-22 19:03:50|||||||||34
1655924640000|2022-06-22 19:04:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|62
1655924650000|2022-06-22 19:04:10|15125.4|15121.4|15130.1|15126.1|15130.1|15126.1|15125.4|15121.4|12
1655924660000|2022-06-22 19:04:20|15128.6|15124.6|15127|15123|15128.6|15124.6|15125.4|15121.4|9
1655924670000|2022-06-22 19:04:30|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|12
1655924680000|2022-06-22 19:04:40|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|8
1655924690000|2022-06-22 19:04:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|61
1655924700000|2022-06-22 19:05:00|15127|15123|15127|15123|15127|15123|15127|15123|16
1655924710000|2022-06-22 19:05:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|79
1655924720000|2022-06-22 19:05:20|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|29
1655924730000|2022-06-22 19:05:30|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|2
1655924740000|2022-06-22 19:05:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|3
1655924750000|2022-06-22 19:05:50|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|41
1655924760000|2022-06-22 19:06:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|20
1655924770000|2022-06-22 19:06:10|||||||||25
1655924780000|2022-06-22 19:06:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|16
1655924790000|2022-06-22 19:06:30|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15123.9|15119.9|41
1655924800000|2022-06-22 19:06:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|6
1655924810000|2022-06-22 19:06:50|15119.2|15115.2|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|55
1655924820000|2022-06-22 19:07:00|15117.6|15113.6|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|23
1655924830000|2022-06-22 19:07:10|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15117.6|15113.6|8
1655924840000|2022-06-22 19:07:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|121
1655924850000|2022-06-22 19:07:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|20
1655924860000|2022-06-22 19:07:40|||||||||3
1655924870000|2022-06-22 19:07:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|33
1655924880000|2022-06-22 19:08:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|14
1655924890000|2022-06-22 19:08:10|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|15
1655924900000|2022-06-22 19:08:20|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|4
1655924910000|2022-06-22 19:08:30|||||||||1
1655924920000|2022-06-22 19:08:40|||||||||3
1655924930000|2022-06-22 19:08:50|||||||||27
1655924940000|2022-06-22 19:09:00|||||||||1
1655924950000|2022-06-22 19:09:10|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|14
1655924960000|2022-06-22 19:09:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|17
1655924980000|2022-06-22 19:09:40|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|8
1655924990000|2022-06-22 19:09:50|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|7
1655925000000|2022-06-22 19:10:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|4
1655925010000|2022-06-22 19:10:10|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|9
1655925030000|2022-06-22 19:10:30|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|31
1655925040000|2022-06-22 19:10:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|31
1655925050000|2022-06-22 19:10:50|||||||||34
1655925060000|2022-06-22 19:11:00|||||||||3
1655925070000|2022-06-22 19:11:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|24
1655925080000|2022-06-22 19:11:20|15127|15123|15130.1|15126.1|15131.7|15127.7|15125.4|15121.4|56
1655925090000|2022-06-22 19:11:30|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1655925100000|2022-06-22 19:11:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|23
1655925110000|2022-06-22 19:11:50|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|1
1655925120000|2022-06-22 19:12:00|||||||||1
1655925140000|2022-06-22 19:12:20|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|58
1655925150000|2022-06-22 19:12:30|||||||||2
1655925160000|2022-06-22 19:12:40|||||||||14
1655925170000|2022-06-22 19:12:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|5
1655925180000|2022-06-22 19:13:00|||||||||10
1655925190000|2022-06-22 19:13:10|||||||||23
1655925200000|2022-06-22 19:13:20|||||||||3
1655925210000|2022-06-22 19:13:30|||||||||11
1655925230000|2022-06-22 19:13:50|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|6
1655925240000|2022-06-22 19:14:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|29
1655925250000|2022-06-22 19:14:10|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|40
1655925260000|2022-06-22 19:14:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655925270000|2022-06-22 19:14:30|||||||||12
1655925280000|2022-06-22 19:14:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|46
1655925290000|2022-06-22 19:14:50|||||||||12
1655925300000|2022-06-22 19:15:00|||||||||1
1655925320000|2022-06-22 19:15:20|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|24
1655925330000|2022-06-22 19:15:30|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|9
1655925350000|2022-06-22 19:15:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|34
1655925360000|2022-06-22 19:16:00|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15
1655925370000|2022-06-22 19:16:10|||||||||3
1655925380000|2022-06-22 19:16:20|||||||||9
1655925390000|2022-06-22 19:16:30|||||||||10
1655925400000|2022-06-22 19:16:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|39
1655925410000|2022-06-22 19:16:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|22
1655925420000|2022-06-22 19:17:00|||||||||1
1655925440000|2022-06-22 19:17:20|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|12
1655925450000|2022-06-22 19:17:30|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|48
1655925460000|2022-06-22 19:17:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|17
1655925470000|2022-06-22 19:17:50|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|21
1655925480000|2022-06-22 19:18:00|15116.1|15112.1|15119.2|15115.2|15120.8|15116.8|15116.1|15112.1|19
1655925500000|2022-06-22 19:18:20|||||||||1
1655925510000|2022-06-22 19:18:30|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|13
1655925520000|2022-06-22 19:18:40|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|2
1655925540000|2022-06-22 19:19:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|7
1655925550000|2022-06-22 19:19:10|||||||||1
1655925560000|2022-06-22 19:19:20|||||||||15
1655925570000|2022-06-22 19:19:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|16
1655925580000|2022-06-22 19:19:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|12
1655925590000|2022-06-22 19:19:50|15117.6|15113.6|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|24
1655925600000|2022-06-22 19:20:00|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|40
1655925610000|2022-06-22 19:20:10|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|8
1655925620000|2022-06-22 19:20:20|||||||||1
1655925630000|2022-06-22 19:20:30|||||||||1
1655925640000|2022-06-22 19:20:40|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|8
1655925650000|2022-06-22 19:20:50|||||||||26
1655925660000|2022-06-22 19:21:00|||||||||3
1655925670000|2022-06-22 19:21:10|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|7
1655925680000|2022-06-22 19:21:20|||||||||6
1655925690000|2022-06-22 19:21:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|9
1655925710000|2022-06-22 19:21:50|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|13
1655925720000|2022-06-22 19:22:00|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|16
1655925730000|2022-06-22 19:22:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|11
1655925740000|2022-06-22 19:22:20|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|14
1655925750000|2022-06-22 19:22:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|6
1655925770000|2022-06-22 19:22:50|||||||||1
1655925780000|2022-06-22 19:23:00|||||||||1
1655925790000|2022-06-22 19:23:10|||||||||19
1655925800000|2022-06-22 19:23:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|6
1655925810000|2022-06-22 19:23:30|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15103.6|15099.6|66
1655925820000|2022-06-22 19:23:40|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|17
1655925830000|2022-06-22 19:23:50|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|10
1655925840000|2022-06-22 19:24:00|||||||||5
1655925850000|2022-06-22 19:24:10|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|24
1655925860000|2022-06-22 19:24:20|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|4
1655925870000|2022-06-22 19:24:30|||||||||3
1655925890000|2022-06-22 19:24:50|||||||||2
1655925900000|2022-06-22 19:25:00|||||||||6
1655925910000|2022-06-22 19:25:10|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|19
1655925920000|2022-06-22 19:25:20|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|2
1655925930000|2022-06-22 19:25:30|||||||||1
1655925940000|2022-06-22 19:25:40|||||||||1
1655925950000|2022-06-22 19:25:50|||||||||2
1655925960000|2022-06-22 19:26:00|||||||||2
1655925970000|2022-06-22 19:26:10|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|13
1655925980000|2022-06-22 19:26:20|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|26
1655925990000|2022-06-22 19:26:30|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|130
1655926000000|2022-06-22 19:26:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|22
1655926010000|2022-06-22 19:26:50|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|2
1655926020000|2022-06-22 19:27:00|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|5
1655926040000|2022-06-22 19:27:20|||||||||9
1655926050000|2022-06-22 19:27:30|||||||||1
1655926060000|2022-06-22 19:27:40|15106.7|15102.7|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|7
1655926070000|2022-06-22 19:27:50|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655926080000|2022-06-22 19:28:00|||||||||1
1655926090000|2022-06-22 19:28:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|8
1655926100000|2022-06-22 19:28:20|||||||||1
1655926110000|2022-06-22 19:28:30|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|39
1655926130000|2022-06-22 19:28:50|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|9
1655926140000|2022-06-22 19:29:00|||||||||1
1655926160000|2022-06-22 19:29:20|||||||||1
1655926170000|2022-06-22 19:29:30|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|6
1655926190000|2022-06-22 19:29:50|||||||||7
1655926200000|2022-06-22 19:30:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|7
1655926210000|2022-06-22 19:30:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|14
1655926230000|2022-06-22 19:30:30|||||||||2
1655926240000|2022-06-22 19:30:40|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|14
1655926250000|2022-06-22 19:30:50|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|21
1655926260000|2022-06-22 19:31:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|11
1655926270000|2022-06-22 19:31:10|||||||||1
1655926280000|2022-06-22 19:31:20|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|11
1655926290000|2022-06-22 19:31:30|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|6
1655926300000|2022-06-22 19:31:40|15105.1|15101.1|15108.3|15104.3|15108.3|15104.3|15105.1|15101.1|10
1655926310000|2022-06-22 19:31:50|15106.7|15102.7|15109.8|15105.8|15111.4|15107.4|15106.7|15102.7|3
1655926320000|2022-06-22 19:32:00|||||||||2
1655926330000|2022-06-22 19:32:10|||||||||9
1655926340000|2022-06-22 19:32:20|||||||||2
1655926350000|2022-06-22 19:32:30|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|15
1655926360000|2022-06-22 19:32:40|||||||||12
1655926370000|2022-06-22 19:32:50|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|11
1655926380000|2022-06-22 19:33:00|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|13
1655926390000|2022-06-22 19:33:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|3
1655926400000|2022-06-22 19:33:20|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15109.8|15105.8|1
1655926410000|2022-06-22 19:33:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|6
1655926430000|2022-06-22 19:33:50|||||||||1
1655926440000|2022-06-22 19:34:00|||||||||7
1655926450000|2022-06-22 19:34:10|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|20
1655926460000|2022-06-22 19:34:20|15116.1|15112.1|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|34
1655926470000|2022-06-22 19:34:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|2
1655926490000|2022-06-22 19:34:50|||||||||1
1655926500000|2022-06-22 19:35:00|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|17
1655926510000|2022-06-22 19:35:10|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|3
1655926520000|2022-06-22 19:35:20|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|4
1655926530000|2022-06-22 19:35:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|10
1655926540000|2022-06-22 19:35:40|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|3
1655926550000|2022-06-22 19:35:50|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655926560000|2022-06-22 19:36:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|8
1655926570000|2022-06-22 19:36:10|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|2
1655926580000|2022-06-22 19:36:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|8
1655926590000|2022-06-22 19:36:30|||||||||2
1655926610000|2022-06-22 19:36:50|||||||||1
1655926620000|2022-06-22 19:37:00|15117.6|15113.6|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|5
1655926630000|2022-06-22 19:37:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|1
1655926640000|2022-06-22 19:37:20|||||||||7
1655926650000|2022-06-22 19:37:30|||||||||1
1655926660000|2022-06-22 19:37:40|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|20
1655926670000|2022-06-22 19:37:50|||||||||2
1655926680000|2022-06-22 19:38:00|||||||||37
1655926690000|2022-06-22 19:38:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|8
1655926700000|2022-06-22 19:38:20|||||||||26
1655926710000|2022-06-22 19:38:30|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|21
1655926730000|2022-06-22 19:38:50|||||||||1
1655926740000|2022-06-22 19:39:00|||||||||1
1655926760000|2022-06-22 19:39:20|||||||||14
1655926770000|2022-06-22 19:39:30|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|42
1655926780000|2022-06-22 19:39:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|16
1655926790000|2022-06-22 19:39:50|||||||||6
1655926800000|2022-06-22 19:40:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|27
1655926810000|2022-06-22 19:40:10|||||||||17
1655926820000|2022-06-22 19:40:20|||||||||27
1655926830000|2022-06-22 19:40:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15
1655926840000|2022-06-22 19:40:40|||||||||2
1655926850000|2022-06-22 19:40:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|47
1655926860000|2022-06-22 19:41:00|||||||||1
1655926870000|2022-06-22 19:41:10|||||||||8
1655926880000|2022-06-22 19:41:20|||||||||1
1655926890000|2022-06-22 19:41:30|||||||||7
1655926900000|2022-06-22 19:41:40|||||||||1
1655926910000|2022-06-22 19:41:50|||||||||1
1655926920000|2022-06-22 19:42:00|||||||||4
1655926930000|2022-06-22 19:42:10|||||||||8
1655926940000|2022-06-22 19:42:20|||||||||3
1655926950000|2022-06-22 19:42:30|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|47
1655926960000|2022-06-22 19:42:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15
1655926970000|2022-06-22 19:42:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|17
1655926980000|2022-06-22 19:43:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|3
1655927000000|2022-06-22 19:43:20|||||||||17
1655927010000|2022-06-22 19:43:30|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|13
1655927020000|2022-06-22 19:43:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|13
1655927040000|2022-06-22 19:44:00|||||||||26
1655927050000|2022-06-22 19:44:10|||||||||5
1655927060000|2022-06-22 19:44:20|||||||||2
1655927070000|2022-06-22 19:44:30|||||||||2
1655927090000|2022-06-22 19:44:50|||||||||3
1655927100000|2022-06-22 19:45:00|||||||||1
1655927110000|2022-06-22 19:45:10|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|18
1655927120000|2022-06-22 19:45:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|41
1655927130000|2022-06-22 19:45:30|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|103
1655927140000|2022-06-22 19:45:40|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|7
1655927150000|2022-06-22 19:45:50|15112.9|15108.9|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|24
1655927160000|2022-06-22 19:46:00|||||||||1
1655927170000|2022-06-22 19:46:10|15120.8|15116.8|15122.3|15118.3|15125.4|15121.4|15120.8|15116.8|35
1655927180000|2022-06-22 19:46:20|||||||||3
1655927190000|2022-06-22 19:46:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|38
1655927200000|2022-06-22 19:46:40|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|29
1655927220000|2022-06-22 19:47:00|||||||||1
1655927240000|2022-06-22 19:47:20|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|15
1655927250000|2022-06-22 19:47:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|12
1655927270000|2022-06-22 19:47:50|||||||||2
1655927280000|2022-06-22 19:48:00|||||||||6
1655927290000|2022-06-22 19:48:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|25
1655927300000|2022-06-22 19:48:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|11
1655927310000|2022-06-22 19:48:30|||||||||1
1655927320000|2022-06-22 19:48:40|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|36
1655927330000|2022-06-22 19:48:50|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|9
1655927340000|2022-06-22 19:49:00|||||||||14
1655927360000|2022-06-22 19:49:20|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|53
1655927370000|2022-06-22 19:49:30|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|18
1655927380000|2022-06-22 19:49:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655927390000|2022-06-22 19:49:50|||||||||4
1655927400000|2022-06-22 19:50:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|42
1655927460000|2022-06-22 19:51:00|||||||||146
1655927470000|2022-06-22 19:51:10|||||||||10
1655927480000|2022-06-22 19:51:20|||||||||8
1655927490000|2022-06-22 19:51:30|||||||||18
1655927500000|2022-06-22 19:51:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|112
1655927510000|2022-06-22 19:51:50|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|76
1655927520000|2022-06-22 19:52:00|||||||||1
1655927530000|2022-06-22 19:52:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|50
1655927540000|2022-06-22 19:52:20|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|8
1655927550000|2022-06-22 19:52:30|||||||||11
1655927560000|2022-06-22 19:52:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|31
1655927570000|2022-06-22 19:52:50|||||||||1
1655927580000|2022-06-22 19:53:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|106
1655927600000|2022-06-22 19:53:20|||||||||24
1655927610000|2022-06-22 19:53:30|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|51
1655927620000|2022-06-22 19:53:40|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|43
1655927630000|2022-06-22 19:53:50|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|29
1655927640000|2022-06-22 19:54:00|||||||||1
1655927660000|2022-06-22 19:54:20|||||||||19
1655927680000|2022-06-22 19:54:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|104
1655927690000|2022-06-22 19:54:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|95
1655927700000|2022-06-22 19:55:00|||||||||1
1655927710000|2022-06-22 19:55:10|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|122
1655927720000|2022-06-22 19:55:20|||||||||18
1655927730000|2022-06-22 19:55:30|||||||||57
1655927740000|2022-06-22 19:55:40|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|61
1655927760000|2022-06-22 19:56:00|||||||||100
1655927770000|2022-06-22 19:56:10|15128.6|15124.6|15127|15123|15128.6|15124.6|15125.4|15121.4|73
1655927780000|2022-06-22 19:56:20|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|6
1655927790000|2022-06-22 19:56:30|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|69
1655927810000|2022-06-22 19:56:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|54
1655927820000|2022-06-22 19:57:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|67
1655927830000|2022-06-22 19:57:10|||||||||12
1655927840000|2022-06-22 19:57:20|||||||||217
1655927850000|2022-06-22 19:57:30|15133.3|15129.3|15128.6|15124.6|15133.3|15129.3|15128.6|15124.6|44
1655927860000|2022-06-22 19:57:40|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|42
1655927870000|2022-06-22 19:57:50|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|12
1655927880000|2022-06-22 19:58:00|||||||||8
1655927890000|2022-06-22 19:58:10|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|64
1655927900000|2022-06-22 19:58:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|116
1655927910000|2022-06-22 19:58:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|107
1655927920000|2022-06-22 19:58:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|75
1655927930000|2022-06-22 19:58:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|61
1655927940000|2022-06-22 19:59:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|187
1655927950000|2022-06-22 19:59:10|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|159
1655927960000|2022-06-22 19:59:20|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|264
1655927970000|2022-06-22 19:59:30|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|195
1655927980000|2022-06-22 19:59:40|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15116.1|15112.1|298
1655927990000|2022-06-22 19:59:50|15123.9|15119.9|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|440
1655928000000|2022-06-22 20:00:00|15122.3|15118.3|15122.3|15118.3|15127|15123|15122.3|15118.3|371
1655928010000|2022-06-22 20:00:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|29
1655928020000|2022-06-22 20:00:20|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15116.1|15112.1|77
1655928030000|2022-06-22 20:00:30|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|98
1655928040000|2022-06-22 20:00:40|||||||||6
1655928050000|2022-06-22 20:00:50|15114.5|15110.5|15116.1|15112.1|15119.2|15115.2|15112.9|15108.9|105
1655928060000|2022-06-22 20:01:00|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|19
1655928070000|2022-06-22 20:01:10|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|5
1655928080000|2022-06-22 20:01:20|15116.1|15112.1|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|13
1655928090000|2022-06-22 20:01:30|15119.2|15115.2|15125.4|15121.4|15125.4|15121.4|15119.2|15115.2|127
1655928100000|2022-06-22 20:01:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|49
1655928110000|2022-06-22 20:01:50|||||||||44
1655928120000|2022-06-22 20:02:00|||||||||1
1655928130000|2022-06-22 20:02:10|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|40
1655928140000|2022-06-22 20:02:20|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|10
1655928150000|2022-06-22 20:02:30|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|23
1655928160000|2022-06-22 20:02:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|22
1655928170000|2022-06-22 20:02:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|73
1655928180000|2022-06-22 20:03:00|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|22
1655928190000|2022-06-22 20:03:10|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|34
1655928200000|2022-06-22 20:03:20|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|16
1655928210000|2022-06-22 20:03:30|||||||||28
1655928220000|2022-06-22 20:03:40|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|22
1655928230000|2022-06-22 20:03:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|110
1655928240000|2022-06-22 20:04:00|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|39
1655928250000|2022-06-22 20:04:10|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|24
1655928260000|2022-06-22 20:04:20|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|17
1655928270000|2022-06-22 20:04:30|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|8
1655928280000|2022-06-22 20:04:40|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|15
1655928290000|2022-06-22 20:04:50|15131.7|15127.7|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|63
1655928300000|2022-06-22 20:05:00|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|33
1655928310000|2022-06-22 20:05:10|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|1
1655928320000|2022-06-22 20:05:20|||||||||1
1655928330000|2022-06-22 20:05:30|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|16
1655928340000|2022-06-22 20:05:40|15131.7|15127.7|15125.4|15121.4|15131.7|15127.7|15125.4|15121.4|24
1655928350000|2022-06-22 20:05:50|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|33
1655928360000|2022-06-22 20:06:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|50
1655928370000|2022-06-22 20:06:10|||||||||30
1655928380000|2022-06-22 20:06:20|15120.8|15116.8|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|12
1655928390000|2022-06-22 20:06:30|||||||||2
1655928400000|2022-06-22 20:06:40|15117.6|15113.6|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|12
1655928410000|2022-06-22 20:06:50|||||||||13
1655928430000|2022-06-22 20:07:10|||||||||40
1655928450000|2022-06-22 20:07:30|||||||||1
1655928460000|2022-06-22 20:07:40|||||||||5
1655928470000|2022-06-22 20:07:50|||||||||5
1655928480000|2022-06-22 20:08:00|||||||||40
1655928490000|2022-06-22 20:08:10|||||||||53
1655928500000|2022-06-22 20:08:20|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|13
1655928510000|2022-06-22 20:08:30|||||||||1
1655928530000|2022-06-22 20:08:50|||||||||1
1655928540000|2022-06-22 20:09:00|||||||||1
1655928560000|2022-06-22 20:09:20|||||||||1
1655928570000|2022-06-22 20:09:30|||||||||2
1655928580000|2022-06-22 20:09:40|||||||||5
1655928590000|2022-06-22 20:09:50|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|3
1655928600000|2022-06-22 20:10:00|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|15
1655928620000|2022-06-22 20:10:20|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|16
1655928640000|2022-06-22 20:10:40|||||||||24
1655928660000|2022-06-22 20:11:00|||||||||12
1655928680000|2022-06-22 20:11:20|||||||||4
1655928690000|2022-06-22 20:11:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|13
1655928700000|2022-06-22 20:11:40|||||||||7
1655928710000|2022-06-22 20:11:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|28
1655928720000|2022-06-22 20:12:00|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|5
1655928730000|2022-06-22 20:12:10|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|10
1655928750000|2022-06-22 20:12:30|||||||||1
1655928760000|2022-06-22 20:12:40|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|60
1655928780000|2022-06-22 20:13:00|||||||||1
1655928800000|2022-06-22 20:13:20|||||||||1
1655928810000|2022-06-22 20:13:30|||||||||6
1655928820000|2022-06-22 20:13:40|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|55
1655928830000|2022-06-22 20:13:50|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|43
1655928840000|2022-06-22 20:14:00|15087.9|15083.9|15089.5|15085.5|15091.1|15087.1|15087.9|15083.9|12
1655928850000|2022-06-22 20:14:10|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|20
1655928860000|2022-06-22 20:14:20|||||||||2
1655928870000|2022-06-22 20:14:30|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|10
1655928890000|2022-06-22 20:14:50|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|58
1655928920000|2022-06-22 20:15:20|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|87
1655928930000|2022-06-22 20:15:30|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|23
1655928940000|2022-06-22 20:15:40|||||||||2
1655928950000|2022-06-22 20:15:50|||||||||1
1655928960000|2022-06-22 20:16:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|55
1655928980000|2022-06-22 20:16:20|||||||||6
1655929010000|2022-06-22 20:16:50|||||||||25
1655929020000|2022-06-22 20:17:00|||||||||1
1655929030000|2022-06-22 20:17:10|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|33
1655929040000|2022-06-22 20:17:20|15095.8|15091.8|15091.1|15087.1|15095.8|15091.8|15091.1|15087.1|29
1655929050000|2022-06-22 20:17:30|||||||||25
1655929060000|2022-06-22 20:17:40|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|4
1655929070000|2022-06-22 20:17:50|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|24
1655929080000|2022-06-22 20:18:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|1
1655929090000|2022-06-22 20:18:10|15094.2|15090.2|15095.8|15091.8|15095.8|15091.8|15094.2|15090.2|4
1655929100000|2022-06-22 20:18:20|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|6
1655929140000|2022-06-22 20:19:00|15098.9|15094.9|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|49
1655929150000|2022-06-22 20:19:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655929160000|2022-06-22 20:19:20|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|30
1655929170000|2022-06-22 20:19:30|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|35
1655929180000|2022-06-22 20:19:40|||||||||17
1655929200000|2022-06-22 20:20:00|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|19
1655929210000|2022-06-22 20:20:10|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655929230000|2022-06-22 20:20:30|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|13
1655929240000|2022-06-22 20:20:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|2
1655929250000|2022-06-22 20:20:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|37
1655929260000|2022-06-22 20:21:00|||||||||47
1655929270000|2022-06-22 20:21:10|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15
1655929280000|2022-06-22 20:21:20|||||||||4
1655929300000|2022-06-22 20:21:40|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|55
1655929310000|2022-06-22 20:21:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|25
1655929320000|2022-06-22 20:22:00|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|8
1655929330000|2022-06-22 20:22:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|2
1655929340000|2022-06-22 20:22:20|||||||||7
1655929370000|2022-06-22 20:22:50|||||||||12
1655929380000|2022-06-22 20:23:00|||||||||15
1655929390000|2022-06-22 20:23:10|||||||||46
1655929420000|2022-06-22 20:23:40|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|48
1655929440000|2022-06-22 20:24:00|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|11
1655929450000|2022-06-22 20:24:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|10
1655929500000|2022-06-22 20:25:00|||||||||1
1655929510000|2022-06-22 20:25:10|||||||||16
1655929520000|2022-06-22 20:25:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|42
1655929530000|2022-06-22 20:25:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|13
1655929540000|2022-06-22 20:25:40|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|63
1655929560000|2022-06-22 20:26:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|82
1655929570000|2022-06-22 20:26:10|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|8
1655929590000|2022-06-22 20:26:30|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|20
1655929600000|2022-06-22 20:26:40|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|29
1655929610000|2022-06-22 20:26:50|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|3
1655929620000|2022-06-22 20:27:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|6
1655929630000|2022-06-22 20:27:10|15094.2|15090.2|15095.8|15091.8|15095.8|15091.8|15094.2|15090.2|18
1655929640000|2022-06-22 20:27:20|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|9
1655929660000|2022-06-22 20:27:40|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|7
1655929690000|2022-06-22 20:28:10|||||||||1
1655929710000|2022-06-22 20:28:30|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|13
1655929720000|2022-06-22 20:28:40|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|13
1655929760000|2022-06-22 20:29:20|||||||||5
1655929770000|2022-06-22 20:29:30|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|6
1655929780000|2022-06-22 20:29:40|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|20
1655929790000|2022-06-22 20:29:50|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15102|15098|0
1655929800000|2022-06-22 20:30:00|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|1
1655929810000|2022-06-22 20:30:10|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|2
1655929830000|2022-06-22 20:30:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|11
1655929860000|2022-06-22 20:31:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|32
1655929870000|2022-06-22 20:31:10|||||||||3
1655929880000|2022-06-22 20:31:20|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|5
1655929890000|2022-06-22 20:31:30|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|4
1655929910000|2022-06-22 20:31:50|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|3
1655929920000|2022-06-22 20:32:00|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|2
1655929930000|2022-06-22 20:32:10|||||||||37
1655929940000|2022-06-22 20:32:20|||||||||12
1655929990000|2022-06-22 20:33:10|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|55
1655930000000|2022-06-22 20:33:20|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|10
1655930010000|2022-06-22 20:33:30|||||||||12
1655930050000|2022-06-22 20:34:10|||||||||40
1655930060000|2022-06-22 20:34:20|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|21
1655930070000|2022-06-22 20:34:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15
1655930090000|2022-06-22 20:34:50|||||||||7
1655930100000|2022-06-22 20:35:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|44
1655930150000|2022-06-22 20:35:50|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|6
1655930160000|2022-06-22 20:36:00|||||||||16
1655930170000|2022-06-22 20:36:10|||||||||3
1655930180000|2022-06-22 20:36:20|||||||||5
1655930210000|2022-06-22 20:36:50|||||||||6
1655930220000|2022-06-22 20:37:00|||||||||1
1655930250000|2022-06-22 20:37:30|15087.9|15083.9|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|33
1655930260000|2022-06-22 20:37:40|||||||||4
1655930300000|2022-06-22 20:38:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|35
1655930310000|2022-06-22 20:38:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|18
1655930320000|2022-06-22 20:38:40|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|19
1655930330000|2022-06-22 20:38:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655930340000|2022-06-22 20:39:00|||||||||2
1655930360000|2022-06-22 20:39:20|||||||||2
1655930380000|2022-06-22 20:39:40|||||||||1
1655930390000|2022-06-22 20:39:50|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15086.4|15082.4|33
1655930400000|2022-06-22 20:40:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|3
1655930420000|2022-06-22 20:40:20|||||||||11
1655930430000|2022-06-22 20:40:30|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|2
1655930440000|2022-06-22 20:40:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655930500000|2022-06-22 20:41:40|||||||||16
1655930660000|2022-06-22 20:44:20|||||||||14
1655930670000|2022-06-22 20:44:30|||||||||3
1655930680000|2022-06-22 20:44:40|||||||||1
1655930700000|2022-06-22 20:45:00|||||||||5
1655930710000|2022-06-22 20:45:10|||||||||2
1655930720000|2022-06-22 20:45:20|||||||||62
1655930730000|2022-06-22 20:45:30|||||||||18
1655930740000|2022-06-22 20:45:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|19
1655930750000|2022-06-22 20:45:50|||||||||7
1655930760000|2022-06-22 20:46:00|||||||||12
1655930810000|2022-06-22 20:46:50|||||||||12
1655930820000|2022-06-22 20:47:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|8
1655930830000|2022-06-22 20:47:10|||||||||8
1655930860000|2022-06-22 20:47:40|||||||||6
1655930870000|2022-06-22 20:47:50|||||||||1
1655930880000|2022-06-22 20:48:00|||||||||3
1655930900000|2022-06-22 20:48:20|||||||||6
1655930910000|2022-06-22 20:48:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|11
1655930920000|2022-06-22 20:48:40|||||||||2
1655930940000|2022-06-22 20:49:00|||||||||6
1655930950000|2022-06-22 20:49:10|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|78
1655930960000|2022-06-22 20:49:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|1
1655930970000|2022-06-22 20:49:30|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|12
1655930980000|2022-06-22 20:49:40|||||||||1
1655930990000|2022-06-22 20:49:50|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|8
1655931000000|2022-06-22 20:50:00|15081.7|15077.7|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|4
1655931010000|2022-06-22 20:50:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|7
1655931020000|2022-06-22 20:50:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|6
1655931030000|2022-06-22 20:50:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|7
1655931040000|2022-06-22 20:50:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|29
1655931060000|2022-06-22 20:51:00|||||||||8
1655931070000|2022-06-22 20:51:10|||||||||9
1655931090000|2022-06-22 20:51:30|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|9
1655931110000|2022-06-22 20:51:50|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|3
1655931120000|2022-06-22 20:52:00|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|6
1655931130000|2022-06-22 20:52:10|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|1
1655931140000|2022-06-22 20:52:20|||||||||6
1655931180000|2022-06-22 20:53:00|||||||||6
1655931200000|2022-06-22 20:53:20|||||||||22
1655931210000|2022-06-22 20:53:30|||||||||8
1655931220000|2022-06-22 20:53:40|15073.9|15069.9|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|10
1655931230000|2022-06-22 20:53:50|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|9
1655931240000|2022-06-22 20:54:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|21
1655931260000|2022-06-22 20:54:20|||||||||7
1655931280000|2022-06-22 20:54:40|||||||||23
1655931290000|2022-06-22 20:54:50|||||||||8
1655931300000|2022-06-22 20:55:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|7
1655931310000|2022-06-22 20:55:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|7
1655931330000|2022-06-22 20:55:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|24
1655931340000|2022-06-22 20:55:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|11
1655931350000|2022-06-22 20:55:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|3
1655931370000|2022-06-22 20:56:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|3
1655931380000|2022-06-22 20:56:20|||||||||25
1655931390000|2022-06-22 20:56:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|9
1655931400000|2022-06-22 20:56:40|||||||||1
1655931420000|2022-06-22 20:57:00|||||||||1
1655931430000|2022-06-22 20:57:10|||||||||4
1655931450000|2022-06-22 20:57:30|||||||||2
1655931470000|2022-06-22 20:57:50|||||||||26
1655931480000|2022-06-22 20:58:00|||||||||16
1655931490000|2022-06-22 20:58:10|||||||||4
1655931500000|2022-06-22 20:58:20|||||||||3
1655931510000|2022-06-22 20:58:30|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|74
1655931520000|2022-06-22 20:58:40|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|27
1655931540000|2022-06-22 20:59:00|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|24
1655931560000|2022-06-22 20:59:20|||||||||1
1655931570000|2022-06-22 20:59:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|11
1655931580000|2022-06-22 20:59:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|7
1655931590000|2022-06-22 20:59:50|||||||||1
1655935200000|2022-06-22 22:00:00|15072.3|15068.3|15081.7|15077.7|15081.7|15077.7|15072.3|15068.3|2
1655935210000|2022-06-22 22:00:10|15083.3|15079.3|15086.4|15082.4|15087.9|15083.9|15083.3|15079.3|0
1655935240000|2022-06-22 22:00:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|5
1655935260000|2022-06-22 22:01:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|5
1655935270000|2022-06-22 22:01:10|15080.1|15076.1|15084.8|15080.8|15084.8|15080.8|15080.1|15076.1|4
1655935280000|2022-06-22 22:01:20|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|0
1655935290000|2022-06-22 22:01:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|3
1655935300000|2022-06-22 22:01:40|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|0
1655935310000|2022-06-22 22:01:50|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|0
1655935320000|2022-06-22 22:02:00|15086.4|15082.4|15092.6|15088.6|15094.2|15090.2|15086.4|15082.4|7
1655935400000|2022-06-22 22:03:20|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655935430000|2022-06-22 22:03:50|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|3
1655935490000|2022-06-22 22:04:50|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655935510000|2022-06-22 22:05:10|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|3
1655935520000|2022-06-22 22:05:20|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655935540000|2022-06-22 22:05:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655935560000|2022-06-22 22:06:00|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655935680000|2022-06-22 22:08:00|15094.2|15090.2|15095.8|15091.8|15095.8|15091.8|15094.2|15090.2|0
1655935840000|2022-06-22 22:10:40|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655935860000|2022-06-22 22:11:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655935870000|2022-06-22 22:11:10|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|2
1655935890000|2022-06-22 22:11:30|||||||||2
1655935900000|2022-06-22 22:11:40|15097.3|15093.3|15092.6|15088.6|15097.3|15093.3|15092.6|15088.6|1
1655935910000|2022-06-22 22:11:50|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655935960000|2022-06-22 22:12:40|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|7
1655935980000|2022-06-22 22:13:00|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|24
1655936060000|2022-06-22 22:14:20|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655936160000|2022-06-22 22:16:00|15095.8|15091.8|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|1
1655936460000|2022-06-22 22:21:00|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|5
1655936480000|2022-06-22 22:21:20|||||||||1
1655936540000|2022-06-22 22:22:20|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|0
1655936550000|2022-06-22 22:22:30|15094.2|15090.2|15092.6|15088.6|15094.2|15090.2|15092.6|15088.6|2
1655936640000|2022-06-22 22:24:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655936700000|2022-06-22 22:25:00|||||||||4
1655936810000|2022-06-22 22:26:50|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|11
1655936840000|2022-06-22 22:27:20|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|14
1655937050000|2022-06-22 22:30:50|15094.2|15090.2|15092.6|15088.6|15094.2|15090.2|15092.6|15088.6|0
1655937060000|2022-06-22 22:31:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|0
1655937150000|2022-06-22 22:32:30|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|24
1655937160000|2022-06-22 22:32:40|||||||||5
1655937170000|2022-06-22 22:32:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|0
1655937240000|2022-06-22 22:34:00|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|1
1655937270000|2022-06-22 22:34:30|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|0
1655937300000|2022-06-22 22:35:00|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|2
1655937330000|2022-06-22 22:35:30|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|5
1655937340000|2022-06-22 22:35:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655937350000|2022-06-22 22:35:50|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|0
1655937360000|2022-06-22 22:36:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655937500000|2022-06-22 22:38:20|||||||||1
1655937510000|2022-06-22 22:38:30|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|0
1655937530000|2022-06-22 22:38:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1655937540000|2022-06-22 22:39:00|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|4
1655937550000|2022-06-22 22:39:10|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15084.8|15080.8|1
1655937610000|2022-06-22 22:40:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|0
1655937630000|2022-06-22 22:40:30|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|0
1655937640000|2022-06-22 22:40:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655937660000|2022-06-22 22:41:00|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|2
1655937680000|2022-06-22 22:41:20|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|2
1655937710000|2022-06-22 22:41:50|||||||||4
1655937780000|2022-06-22 22:43:00|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|0
1655937920000|2022-06-22 22:45:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|2
1655937960000|2022-06-22 22:46:00|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15084.8|15080.8|1
1655938000000|2022-06-22 22:46:40|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|6
1655938020000|2022-06-22 22:47:00|||||||||4
1655938190000|2022-06-22 22:49:50|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|9
1655938290000|2022-06-22 22:51:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|3
1655938380000|2022-06-22 22:53:00|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|0
1655938420000|2022-06-22 22:53:40|||||||||8
1655938510000|2022-06-22 22:55:10|||||||||1
1655938560000|2022-06-22 22:56:00|15087.9|15083.9|15089.5|15085.5|15089.5|15085.5|15087.9|15083.9|1
1655938630000|2022-06-22 22:57:10|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15089.5|15085.5|0
1655938650000|2022-06-22 22:57:30|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|1
1655938690000|2022-06-22 22:58:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655938720000|2022-06-22 22:58:40|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|3
1655938790000|2022-06-22 22:59:50|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|3
1655938800000|2022-06-22 23:00:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1655938810000|2022-06-22 23:00:10|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|5
1655938820000|2022-06-22 23:00:20|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|2
1655938830000|2022-06-22 23:00:30|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|0
1655938880000|2022-06-22 23:01:20|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|2
1655939110000|2022-06-22 23:05:10|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|11
1655939120000|2022-06-22 23:05:20|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|13
1655939130000|2022-06-22 23:05:30|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|2
1655939140000|2022-06-22 23:05:40|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|3
1655939170000|2022-06-22 23:06:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655939180000|2022-06-22 23:06:20|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|0
1655939200000|2022-06-22 23:06:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655939340000|2022-06-22 23:09:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|4
1655939350000|2022-06-22 23:09:10|||||||||1
1655939360000|2022-06-22 23:09:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|5
1655939370000|2022-06-22 23:09:30|15092.6|15088.6|15095.8|15091.8|15095.8|15091.8|15092.6|15088.6|1
1655939430000|2022-06-22 23:10:30|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|27
1655939440000|2022-06-22 23:10:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|9
1655939450000|2022-06-22 23:10:50|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|3
1655939480000|2022-06-22 23:11:20|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|0
1655939530000|2022-06-22 23:12:10|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|7
1655939540000|2022-06-22 23:12:20|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|0
1655939560000|2022-06-22 23:12:40|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655939580000|2022-06-22 23:13:00|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655939610000|2022-06-22 23:13:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655939630000|2022-06-22 23:13:50|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655939690000|2022-06-22 23:14:50|||||||||1
1655939700000|2022-06-22 23:15:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655939710000|2022-06-22 23:15:10|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|0
1655939770000|2022-06-22 23:16:10|15094.2|15090.2|15095.8|15091.8|15095.8|15091.8|15094.2|15090.2|0
1655939790000|2022-06-22 23:16:30|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|0
1655939810000|2022-06-22 23:16:50|||||||||3
1655939820000|2022-06-22 23:17:00|||||||||2
1655939830000|2022-06-22 23:17:10|||||||||1
1655939840000|2022-06-22 23:17:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15
1655939860000|2022-06-22 23:17:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|3
1655939880000|2022-06-22 23:18:00|||||||||8
1655939900000|2022-06-22 23:18:20|||||||||3
1655940000000|2022-06-22 23:20:00|||||||||50
1655940040000|2022-06-22 23:20:40|||||||||7
1655940060000|2022-06-22 23:21:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|3
1655940070000|2022-06-22 23:21:10|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|0
1655940150000|2022-06-22 23:22:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655940170000|2022-06-22 23:22:50|||||||||2
1655940180000|2022-06-22 23:23:00|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|6
1655940210000|2022-06-22 23:23:30|15102|15098|15102|15098|15102|15098|15102|15098|18
1655940220000|2022-06-22 23:23:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|3
1655940230000|2022-06-22 23:23:50|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|2
1655940250000|2022-06-22 23:24:10|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|1
1655940260000|2022-06-22 23:24:20|15094.2|15090.2|15095.8|15091.8|15095.8|15091.8|15094.2|15090.2|2
1655940270000|2022-06-22 23:24:30|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655940290000|2022-06-22 23:24:50|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|1
1655940310000|2022-06-22 23:25:10|15102|15098|15102|15098|15102|15098|15102|15098|0
1655940360000|2022-06-22 23:26:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|9
1655940390000|2022-06-22 23:26:30|||||||||8
1655940400000|2022-06-22 23:26:40|||||||||5
1655940410000|2022-06-22 23:26:50|||||||||1
1655940420000|2022-06-22 23:27:00|||||||||14
1655940480000|2022-06-22 23:28:00|||||||||9
1655940500000|2022-06-22 23:28:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|29
1655940510000|2022-06-22 23:28:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|2
1655940540000|2022-06-22 23:29:00|15114.5|15110.5|15117.6|15113.6|15117.6|15113.6|15114.5|15110.5|3
1655940550000|2022-06-22 23:29:10|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655940560000|2022-06-22 23:29:20|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15112.9|15108.9|8
1655940570000|2022-06-22 23:29:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655940580000|2022-06-22 23:29:40|||||||||5
1655940600000|2022-06-22 23:30:00|||||||||1
1655940630000|2022-06-22 23:30:30|||||||||10
1655940640000|2022-06-22 23:30:40|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|2
1655940660000|2022-06-22 23:31:00|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|0
1655940670000|2022-06-22 23:31:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|6
1655940680000|2022-06-22 23:31:20|15114.5|15110.5|15117.6|15113.6|15117.6|15113.6|15114.5|15110.5|1
1655940690000|2022-06-22 23:31:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655940700000|2022-06-22 23:31:40|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|0
1655940720000|2022-06-22 23:32:00|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|1
1655940730000|2022-06-22 23:32:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655940740000|2022-06-22 23:32:20|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|1
1655940750000|2022-06-22 23:32:30|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|1
1655940770000|2022-06-22 23:32:50|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655940810000|2022-06-22 23:33:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655940820000|2022-06-22 23:33:40|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|1
1655940840000|2022-06-22 23:34:00|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|0
1655940870000|2022-06-22 23:34:30|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|1
1655940900000|2022-06-22 23:35:00|15112.9|15108.9|15114.5|15110.5|15116.1|15112.1|15112.9|15108.9|1
1655940910000|2022-06-22 23:35:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655940920000|2022-06-22 23:35:20|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|3
1655940930000|2022-06-22 23:35:30|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|0
1655940950000|2022-06-22 23:35:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655940960000|2022-06-22 23:36:00|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|2
1655940970000|2022-06-22 23:36:10|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|2
1655940980000|2022-06-22 23:36:20|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|5
1655941010000|2022-06-22 23:36:50|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|2
1655941020000|2022-06-22 23:37:00|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|13
1655941030000|2022-06-22 23:37:10|15125.4|15121.4|15117.6|15113.6|15125.4|15121.4|15114.5|15110.5|15
1655941040000|2022-06-22 23:37:20|15119.2|15115.2|15123.9|15119.9|15123.9|15119.9|15119.2|15115.2|0
1655941050000|2022-06-22 23:37:30|15125.4|15121.4|15120.8|15116.8|15125.4|15121.4|15120.8|15116.8|1
1655941060000|2022-06-22 23:37:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655941070000|2022-06-22 23:37:50|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655941090000|2022-06-22 23:38:10|||||||||1
1655941110000|2022-06-22 23:38:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15
1655941120000|2022-06-22 23:38:40|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|5
1655941130000|2022-06-22 23:38:50|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655941160000|2022-06-22 23:39:20|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|0
1655941170000|2022-06-22 23:39:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|2
1655941200000|2022-06-22 23:40:00|15117.6|15113.6|15120.8|15116.8|15120.8|15116.8|15117.6|15113.6|1
1655941240000|2022-06-22 23:40:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655941250000|2022-06-22 23:40:50|||||||||2
1655941280000|2022-06-22 23:41:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|5
1655941350000|2022-06-22 23:42:30|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|0
1655941370000|2022-06-22 23:42:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|2
1655941380000|2022-06-22 23:43:00|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|3
1655941390000|2022-06-22 23:43:10|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|1
1655941400000|2022-06-22 23:43:20|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|1
1655941420000|2022-06-22 23:43:40|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|3
1655941430000|2022-06-22 23:43:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655941450000|2022-06-22 23:44:10|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|3
1655941470000|2022-06-22 23:44:30|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655941500000|2022-06-22 23:45:00|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|1
1655941520000|2022-06-22 23:45:20|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|3
1655941530000|2022-06-22 23:45:30|15103.6|15099.6|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|4
1655941540000|2022-06-22 23:45:40|15108.3|15104.3|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|12
1655941550000|2022-06-22 23:45:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655941560000|2022-06-22 23:46:00|15108.3|15104.3|15111.4|15107.4|15111.4|15107.4|15108.3|15104.3|3
1655941610000|2022-06-22 23:46:50|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655941640000|2022-06-22 23:47:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655941700000|2022-06-22 23:48:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655941710000|2022-06-22 23:48:30|15108.3|15104.3|15105.1|15101.1|15108.3|15104.3|15105.1|15101.1|1
1655941730000|2022-06-22 23:48:50|15106.7|15102.7|15108.3|15104.3|15108.3|15104.3|15106.7|15102.7|0
1655941770000|2022-06-22 23:49:30|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|0
1655941780000|2022-06-22 23:49:40|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|0
1655941820000|2022-06-22 23:50:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655941940000|2022-06-22 23:52:20|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|1
1655941970000|2022-06-22 23:52:50|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15102|15098|0
1655941990000|2022-06-22 23:53:10|15102|15098|15102|15098|15103.6|15099.6|15102|15098|0
1655942130000|2022-06-22 23:55:30|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655942190000|2022-06-22 23:56:30|15102|15098|15102|15098|15102|15098|15102|15098|0
1655942260000|2022-06-22 23:57:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655942270000|2022-06-22 23:57:50|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|0
1655942280000|2022-06-22 23:58:00|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|13
1655942310000|2022-06-22 23:58:30|15103.6|15099.6|15102|15098|15103.6|15099.6|15102|15098|0
1655942320000|2022-06-22 23:58:40|15103.6|15099.6|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|1
1655942400000|2022-06-23 00:00:00|15106.7|15102.7|15106.7|15102.7|15109.8|15105.8|15105.1|15101.1|7
1655942410000|2022-06-23 00:00:10|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|2
1655942420000|2022-06-23 00:00:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|0
1655942430000|2022-06-23 00:00:30|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|4
1655942440000|2022-06-23 00:00:40|15106.7|15102.7|15109.8|15105.8|15112.9|15108.9|15106.7|15102.7|4
1655942450000|2022-06-23 00:00:50|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|3
1655942460000|2022-06-23 00:01:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|8
1655942470000|2022-06-23 00:01:10|15114.5|15110.5|15119.2|15115.2|15119.2|15115.2|15114.5|15110.5|8
1655942480000|2022-06-23 00:01:20|15117.6|15113.6|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|11
1655942490000|2022-06-23 00:01:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|3
1655942500000|2022-06-23 00:01:40|15127|15123|15125.4|15121.4|15131.7|15127.7|15125.4|15121.4|9
1655942510000|2022-06-23 00:01:50|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|0
1655942520000|2022-06-23 00:02:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|0
1655942530000|2022-06-23 00:02:10|15123.9|15119.9|15128.6|15124.6|15128.6|15124.6|15123.9|15119.9|22
1655942540000|2022-06-23 00:02:20|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|4
1655942550000|2022-06-23 00:02:30|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|1
1655942570000|2022-06-23 00:02:50|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|1
1655942580000|2022-06-23 00:03:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|1
1655942590000|2022-06-23 00:03:10|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655942600000|2022-06-23 00:03:20|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|22
1655942620000|2022-06-23 00:03:40|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|7
1655942630000|2022-06-23 00:03:50|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15111.4|15107.4|3
1655942640000|2022-06-23 00:04:00|15114.5|15110.5|15106.7|15102.7|15114.5|15110.5|15106.7|15102.7|16
1655942650000|2022-06-23 00:04:10|15108.3|15104.3|15111.4|15107.4|15111.4|15107.4|15108.3|15104.3|5
1655942660000|2022-06-23 00:04:20|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15106.7|15102.7|6
1655942680000|2022-06-23 00:04:40|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|5
1655942690000|2022-06-23 00:04:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|3
1655942700000|2022-06-23 00:05:00|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|4
1655942710000|2022-06-23 00:05:10|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|12
1655942720000|2022-06-23 00:05:20|15120.8|15116.8|15117.6|15113.6|15120.8|15116.8|15117.6|15113.6|1
1655942740000|2022-06-23 00:05:40|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|1
1655942750000|2022-06-23 00:05:50|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|3
1655942760000|2022-06-23 00:06:00|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|1
1655942770000|2022-06-23 00:06:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655942780000|2022-06-23 00:06:20|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|1
1655942800000|2022-06-23 00:06:40|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655942810000|2022-06-23 00:06:50|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|0
1655942840000|2022-06-23 00:07:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|3
1655942850000|2022-06-23 00:07:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655942860000|2022-06-23 00:07:40|15119.2|15115.2|15123.9|15119.9|15123.9|15119.9|15119.2|15115.2|5
1655942870000|2022-06-23 00:07:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|4
1655942880000|2022-06-23 00:08:00|||||||||5
1655942900000|2022-06-23 00:08:20|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|6
1655942920000|2022-06-23 00:08:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655942930000|2022-06-23 00:08:50|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|6
1655942940000|2022-06-23 00:09:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655942960000|2022-06-23 00:09:20|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|1
1655942980000|2022-06-23 00:09:40|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|0
1655942990000|2022-06-23 00:09:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|4
1655943000000|2022-06-23 00:10:00|15136.4|15132.4|15133.3|15129.3|15136.4|15132.4|15133.3|15129.3|19
1655943010000|2022-06-23 00:10:10|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|0
1655943020000|2022-06-23 00:10:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655943070000|2022-06-23 00:11:10|||||||||2
1655943080000|2022-06-23 00:11:20|||||||||2
1655943120000|2022-06-23 00:12:00|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|1
1655943130000|2022-06-23 00:12:10|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|5
1655943140000|2022-06-23 00:12:20|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|1
1655943150000|2022-06-23 00:12:30|15137.9|15133.9|15139.5|15135.5|15144.2|15140.2|15136.4|15132.4|7
1655943160000|2022-06-23 00:12:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|4
1655943170000|2022-06-23 00:12:50|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655943180000|2022-06-23 00:13:00|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|7
1655943190000|2022-06-23 00:13:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655943200000|2022-06-23 00:13:20|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|4
1655943210000|2022-06-23 00:13:30|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|0
1655943230000|2022-06-23 00:13:50|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|0
1655943240000|2022-06-23 00:14:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|1
1655943250000|2022-06-23 00:14:10|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|5
1655943260000|2022-06-23 00:14:20|15134.8|15130.8|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|1
1655943270000|2022-06-23 00:14:30|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|1
1655943290000|2022-06-23 00:14:50|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|0
1655943300000|2022-06-23 00:15:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655943310000|2022-06-23 00:15:10|15137.9|15133.9|15141.1|15137.1|15142.6|15138.6|15137.9|15133.9|4
1655943320000|2022-06-23 00:15:20|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|1
1655943340000|2022-06-23 00:15:40|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|7
1655943350000|2022-06-23 00:15:50|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|1
1655943360000|2022-06-23 00:16:00|15136.4|15132.4|15133.3|15129.3|15136.4|15132.4|15131.7|15127.7|10
1655943370000|2022-06-23 00:16:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655943380000|2022-06-23 00:16:20|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|2
1655943390000|2022-06-23 00:16:30|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|1
1655943410000|2022-06-23 00:16:50|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|0
1655943420000|2022-06-23 00:17:00|15139.5|15135.5|15144.2|15140.2|15147.3|15143.3|15139.5|15135.5|9
1655943430000|2022-06-23 00:17:10|15147.3|15143.3|15155.1|15151.1|15159.8|15155.8|15147.3|15143.3|17
1655943440000|2022-06-23 00:17:20|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|6
1655943450000|2022-06-23 00:17:30|15153.6|15149.6|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|3
1655943460000|2022-06-23 00:17:40|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|7
1655943470000|2022-06-23 00:17:50|15152|15148|15148.9|15144.9|15152|15148|15147.3|15143.3|4
1655943480000|2022-06-23 00:18:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|3
1655943490000|2022-06-23 00:18:10|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|6
1655943500000|2022-06-23 00:18:20|15147.3|15143.3|15145.8|15141.8|15150.4|15146.4|15145.8|15141.8|5
1655943510000|2022-06-23 00:18:30|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655943520000|2022-06-23 00:18:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|1
1655943530000|2022-06-23 00:18:50|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|2
1655943540000|2022-06-23 00:19:00|15156.7|15152.7|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|5
1655943550000|2022-06-23 00:19:10|15152|15148|15148.9|15144.9|15153.6|15149.6|15145.8|15141.8|15
1655943560000|2022-06-23 00:19:20|15150.4|15146.4|15155.1|15151.1|15155.1|15151.1|15148.9|15144.9|8
1655943570000|2022-06-23 00:19:30|15153.6|15149.6|15152|15148|15153.6|15149.6|15150.4|15146.4|2
1655943580000|2022-06-23 00:19:40|15153.6|15149.6|15148.9|15144.9|15156.7|15152.7|15147.3|15143.3|6
1655943590000|2022-06-23 00:19:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|7
1655943600000|2022-06-23 00:20:00|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|1
1655943610000|2022-06-23 00:20:10|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|2
1655943620000|2022-06-23 00:20:20|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|0
1655943630000|2022-06-23 00:20:30|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|4
1655943640000|2022-06-23 00:20:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|3
1655943650000|2022-06-23 00:20:50|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|3
1655943660000|2022-06-23 00:21:00|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|3
1655943670000|2022-06-23 00:21:10|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15139.5|15135.5|4
1655943680000|2022-06-23 00:21:20|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15136.4|15132.4|3
1655943690000|2022-06-23 00:21:30|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|10
1655943700000|2022-06-23 00:21:40|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|1
1655943710000|2022-06-23 00:21:50|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655943720000|2022-06-23 00:22:00|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|12
1655943730000|2022-06-23 00:22:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655943740000|2022-06-23 00:22:20|15137.9|15133.9|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|12
1655943770000|2022-06-23 00:22:50|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|4
1655943780000|2022-06-23 00:23:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|4
1655943790000|2022-06-23 00:23:10|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|3
1655943800000|2022-06-23 00:23:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|3
1655943810000|2022-06-23 00:23:30|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|2
1655943820000|2022-06-23 00:23:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655943830000|2022-06-23 00:23:50|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|1
1655943840000|2022-06-23 00:24:00|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655943850000|2022-06-23 00:24:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655943860000|2022-06-23 00:24:20|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|6
1655943870000|2022-06-23 00:24:30|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|0
1655943890000|2022-06-23 00:24:50|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|2
1655943900000|2022-06-23 00:25:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655943910000|2022-06-23 00:25:10|15127|15123|15127|15123|15127|15123|15127|15123|3
1655943920000|2022-06-23 00:25:20|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|0
1655943930000|2022-06-23 00:25:30|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1655943940000|2022-06-23 00:25:40|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655943950000|2022-06-23 00:25:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655943960000|2022-06-23 00:26:00|||||||||1
1655943970000|2022-06-23 00:26:10|||||||||4
1655944020000|2022-06-23 00:27:00|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|4
1655944030000|2022-06-23 00:27:10|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|2
1655944050000|2022-06-23 00:27:30|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|2
1655944060000|2022-06-23 00:27:40|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655944070000|2022-06-23 00:27:50|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|1
1655944080000|2022-06-23 00:28:00|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655944090000|2022-06-23 00:28:10|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|3
1655944100000|2022-06-23 00:28:20|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|2
1655944110000|2022-06-23 00:28:30|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|0
1655944130000|2022-06-23 00:28:50|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655944140000|2022-06-23 00:29:00|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655944150000|2022-06-23 00:29:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|5
1655944170000|2022-06-23 00:29:30|15142.6|15138.6|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|1
1655944180000|2022-06-23 00:29:40|15144.2|15140.2|15144.2|15140.2|15145.8|15141.8|15142.6|15138.6|7
1655944200000|2022-06-23 00:30:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|3
1655944210000|2022-06-23 00:30:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|7
1655944220000|2022-06-23 00:30:20|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|3
1655944230000|2022-06-23 00:30:30|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|3
1655944240000|2022-06-23 00:30:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|3
1655944250000|2022-06-23 00:30:50|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|3
1655944260000|2022-06-23 00:31:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|3
1655944280000|2022-06-23 00:31:20|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|3
1655944290000|2022-06-23 00:31:30|||||||||10
1655944300000|2022-06-23 00:31:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|19
1655944310000|2022-06-23 00:31:50|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|3
1655944320000|2022-06-23 00:32:00|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655944330000|2022-06-23 00:32:10|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|2
1655944340000|2022-06-23 00:32:20|15139.5|15135.5|15141.1|15137.1|15142.6|15138.6|15137.9|15133.9|2
1655944350000|2022-06-23 00:32:30|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|8
1655944360000|2022-06-23 00:32:40|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|9
1655944370000|2022-06-23 00:32:50|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|0
1655944380000|2022-06-23 00:33:00|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|0
1655944390000|2022-06-23 00:33:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655944410000|2022-06-23 00:33:30|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|2
1655944430000|2022-06-23 00:33:50|15133.3|15129.3|15134.8|15130.8|15136.4|15132.4|15133.3|15129.3|0
1655944450000|2022-06-23 00:34:10|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655944490000|2022-06-23 00:34:50|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|1
1655944500000|2022-06-23 00:35:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|1
1655944530000|2022-06-23 00:35:30|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|1
1655944540000|2022-06-23 00:35:40|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|14
1655944550000|2022-06-23 00:35:50|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655944560000|2022-06-23 00:36:00|||||||||2
1655944570000|2022-06-23 00:36:10|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|12
1655944580000|2022-06-23 00:36:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655944590000|2022-06-23 00:36:30|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|20
1655944600000|2022-06-23 00:36:40|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|4
1655944610000|2022-06-23 00:36:50|15127|15123|15131.7|15127.7|15131.7|15127.7|15127|15123|25
1655944620000|2022-06-23 00:37:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|0
1655944640000|2022-06-23 00:37:20|15134.8|15130.8|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|4
1655944650000|2022-06-23 00:37:30|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|0
1655944670000|2022-06-23 00:37:50|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|5
1655944680000|2022-06-23 00:38:00|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|12
1655944690000|2022-06-23 00:38:10|15142.6|15138.6|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|0
1655944710000|2022-06-23 00:38:30|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|0
1655944720000|2022-06-23 00:38:40|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|2
1655944740000|2022-06-23 00:39:00|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|18
1655944750000|2022-06-23 00:39:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655944760000|2022-06-23 00:39:20|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|0
1655944770000|2022-06-23 00:39:30|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|0
1655944790000|2022-06-23 00:39:50|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|1
1655944800000|2022-06-23 00:40:00|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655944820000|2022-06-23 00:40:20|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655944830000|2022-06-23 00:40:30|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|0
1655944850000|2022-06-23 00:40:50|15137.9|15133.9|15133.3|15129.3|15137.9|15133.9|15133.3|15129.3|4
1655944860000|2022-06-23 00:41:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655944880000|2022-06-23 00:41:20|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|3
1655944890000|2022-06-23 00:41:30|15133.3|15129.3|15136.4|15132.4|15136.4|15132.4|15131.7|15127.7|18
1655944910000|2022-06-23 00:41:50|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|1
1655944920000|2022-06-23 00:42:00|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655944930000|2022-06-23 00:42:10|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|0
1655944940000|2022-06-23 00:42:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|1
1655944960000|2022-06-23 00:42:40|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|1
1655944980000|2022-06-23 00:43:00|15137.9|15133.9|15142.6|15138.6|15142.6|15138.6|15137.9|15133.9|3
1655945000000|2022-06-23 00:43:20|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|1
1655945010000|2022-06-23 00:43:30|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|0
1655945020000|2022-06-23 00:43:40|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|10
1655945040000|2022-06-23 00:44:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655945050000|2022-06-23 00:44:10|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|1
1655945070000|2022-06-23 00:44:30|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655945080000|2022-06-23 00:44:40|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|1
1655945090000|2022-06-23 00:44:50|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15131.7|15127.7|1
1655945100000|2022-06-23 00:45:00|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655945110000|2022-06-23 00:45:10|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|1
1655945120000|2022-06-23 00:45:20|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15133.3|15129.3|2
1655945130000|2022-06-23 00:45:30|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|0
1655945170000|2022-06-23 00:46:10|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655945200000|2022-06-23 00:46:40|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|2
1655945210000|2022-06-23 00:46:50|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|2
1655945220000|2022-06-23 00:47:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|1
1655945240000|2022-06-23 00:47:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655945250000|2022-06-23 00:47:30|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|1
1655945280000|2022-06-23 00:48:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655945300000|2022-06-23 00:48:20|15133.3|15129.3|15136.4|15132.4|15136.4|15132.4|15133.3|15129.3|1
1655945310000|2022-06-23 00:48:30|15134.8|15130.8|15133.3|15129.3|15136.4|15132.4|15133.3|15129.3|2
1655945320000|2022-06-23 00:48:40|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655945370000|2022-06-23 00:49:30|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|0
1655945380000|2022-06-23 00:49:40|15134.8|15130.8|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655945390000|2022-06-23 00:49:50|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|1
1655945410000|2022-06-23 00:50:10|||||||||8
1655945420000|2022-06-23 00:50:20|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|17
1655945430000|2022-06-23 00:50:30|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|3
1655945440000|2022-06-23 00:50:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|8
1655945460000|2022-06-23 00:51:00|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|0
1655945470000|2022-06-23 00:51:10|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|0
1655945480000|2022-06-23 00:51:20|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655945500000|2022-06-23 00:51:40|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655945520000|2022-06-23 00:52:00|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|0
1655945530000|2022-06-23 00:52:10|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|1
1655945550000|2022-06-23 00:52:30|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|1
1655945580000|2022-06-23 00:53:00|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|4
1655945610000|2022-06-23 00:53:30|15136.4|15132.4|15133.3|15129.3|15136.4|15132.4|15133.3|15129.3|14
1655945620000|2022-06-23 00:53:40|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|3
1655945640000|2022-06-23 00:54:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|3
1655945650000|2022-06-23 00:54:10|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|4
1655945670000|2022-06-23 00:54:30|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|1
1655945690000|2022-06-23 00:54:50|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|0
1655945700000|2022-06-23 00:55:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|0
1655945710000|2022-06-23 00:55:10|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|0
1655945720000|2022-06-23 00:55:20|15131.7|15127.7|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|0
1655945730000|2022-06-23 00:55:30|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|1
1655945740000|2022-06-23 00:55:40|||||||||4
1655945750000|2022-06-23 00:55:50|||||||||14
1655945760000|2022-06-23 00:56:00|||||||||5
1655945770000|2022-06-23 00:56:10|||||||||4
1655945780000|2022-06-23 00:56:20|||||||||7
1655945790000|2022-06-23 00:56:30|||||||||6
1655945800000|2022-06-23 00:56:40|||||||||19
1655945810000|2022-06-23 00:56:50|||||||||11
1655945830000|2022-06-23 00:57:10|||||||||11
1655945840000|2022-06-23 00:57:20|||||||||11
1655945850000|2022-06-23 00:57:30|||||||||11
1655945860000|2022-06-23 00:57:40|||||||||3
1655945870000|2022-06-23 00:57:50|||||||||25
1655945890000|2022-06-23 00:58:10|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|23
1655945900000|2022-06-23 00:58:20|15131.7|15127.7|15131.7|15127.7|15133.3|15129.3|15130.1|15126.1|7
1655945940000|2022-06-23 00:59:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|5
1655945960000|2022-06-23 00:59:20|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|0
1655945970000|2022-06-23 00:59:30|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|0
1655945980000|2022-06-23 00:59:40|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655945990000|2022-06-23 00:59:50|15131.7|15127.7|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|0
1655946000000|2022-06-23 01:00:00|15134.8|15130.8|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|16
1655946010000|2022-06-23 01:00:10|||||||||1
1655946040000|2022-06-23 01:00:40|15137.9|15133.9|15131.7|15127.7|15137.9|15133.9|15131.7|15127.7|12
1655946050000|2022-06-23 01:00:50|15133.3|15129.3|15130.1|15126.1|15134.8|15130.8|15128.6|15124.6|29
1655946060000|2022-06-23 01:01:00|15128.6|15124.6|15133.3|15129.3|15133.3|15129.3|15127|15123|22
1655946070000|2022-06-23 01:01:10|15131.7|15127.7|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|9
1655946080000|2022-06-23 01:01:20|15130.1|15126.1|15133.3|15129.3|15133.3|15129.3|15130.1|15126.1|6
1655946090000|2022-06-23 01:01:30|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|0
1655946100000|2022-06-23 01:01:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655946110000|2022-06-23 01:01:50|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655946120000|2022-06-23 01:02:00|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|0
1655946130000|2022-06-23 01:02:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655946140000|2022-06-23 01:02:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|4
1655946150000|2022-06-23 01:02:30|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655946160000|2022-06-23 01:02:40|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|0
1655946170000|2022-06-23 01:02:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655946210000|2022-06-23 01:03:30|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|0
1655946220000|2022-06-23 01:03:40|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655946250000|2022-06-23 01:04:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|3
1655946260000|2022-06-23 01:04:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655946270000|2022-06-23 01:04:30|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|3
1655946310000|2022-06-23 01:05:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655946320000|2022-06-23 01:05:20|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|1
1655946330000|2022-06-23 01:05:30|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|0
1655946350000|2022-06-23 01:05:50|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655946390000|2022-06-23 01:06:30|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|1
1655946400000|2022-06-23 01:06:40|15141.1|15137.1|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|5
1655946440000|2022-06-23 01:07:20|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|2
1655946450000|2022-06-23 01:07:30|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|6
1655946460000|2022-06-23 01:07:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|2
1655946470000|2022-06-23 01:07:50|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|4
1655946490000|2022-06-23 01:08:10|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|13
1655946500000|2022-06-23 01:08:20|15152|15148|15152|15148|15153.6|15149.6|15152|15148|6
1655946510000|2022-06-23 01:08:30|15150.4|15146.4|15152|15148|15152|15148|15150.4|15146.4|1
1655946520000|2022-06-23 01:08:40|15153.6|15149.6|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|4
1655946540000|2022-06-23 01:09:00|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|6
1655946550000|2022-06-23 01:09:10|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|1
1655946560000|2022-06-23 01:09:20|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|0
1655946570000|2022-06-23 01:09:30|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|1
1655946580000|2022-06-23 01:09:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655946590000|2022-06-23 01:09:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|0
1655946600000|2022-06-23 01:10:00|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|4
1655946610000|2022-06-23 01:10:10|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15142.6|15138.6|8
1655946640000|2022-06-23 01:10:40|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655946650000|2022-06-23 01:10:50|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15139.5|15135.5|3
1655946670000|2022-06-23 01:11:10|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|0
1655946690000|2022-06-23 01:11:30|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655946710000|2022-06-23 01:11:50|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|1
1655946750000|2022-06-23 01:12:30|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655946760000|2022-06-23 01:12:40|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|2
1655946770000|2022-06-23 01:12:50|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655946780000|2022-06-23 01:13:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655946790000|2022-06-23 01:13:10|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|3
1655946800000|2022-06-23 01:13:20|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|7
1655946810000|2022-06-23 01:13:30|15144.2|15140.2|15142.6|15138.6|15144.2|15140.2|15142.6|15138.6|2
1655946830000|2022-06-23 01:13:50|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|1
1655946850000|2022-06-23 01:14:10|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|0
1655946860000|2022-06-23 01:14:20|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|1
1655946890000|2022-06-23 01:14:50|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|1
1655946900000|2022-06-23 01:15:00|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|2
1655946910000|2022-06-23 01:15:10|15150.4|15146.4|15152|15148|15152|15148|15150.4|15146.4|26
1655946920000|2022-06-23 01:15:20|15153.6|15149.6|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|1
1655946940000|2022-06-23 01:15:40|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|4
1655946950000|2022-06-23 01:15:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|10
1655946960000|2022-06-23 01:16:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|12
1655946970000|2022-06-23 01:16:10|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|0
1655946980000|2022-06-23 01:16:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655946990000|2022-06-23 01:16:30|15152|15148|15152|15148|15152|15148|15150.4|15146.4|1
1655947010000|2022-06-23 01:16:50|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1655947020000|2022-06-23 01:17:00|15152|15148|15155.1|15151.1|15155.1|15151.1|15152|15148|1
1655947030000|2022-06-23 01:17:10|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|0
1655947050000|2022-06-23 01:17:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|1
1655947070000|2022-06-23 01:17:50|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|8
1655947080000|2022-06-23 01:18:00|15158.3|15154.3|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|2
1655947090000|2022-06-23 01:18:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655947100000|2022-06-23 01:18:20|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|1
1655947110000|2022-06-23 01:18:30|||||||||6
1655947120000|2022-06-23 01:18:40|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|7
1655947130000|2022-06-23 01:18:50|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|0
1655947140000|2022-06-23 01:19:00|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|0
1655947150000|2022-06-23 01:19:10|15152|15148|15152|15148|15152|15148|15152|15148|0
1655947160000|2022-06-23 01:19:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|0
1655947170000|2022-06-23 01:19:30|15155.1|15151.1|15158.3|15154.3|15158.3|15154.3|15155.1|15151.1|5
1655947190000|2022-06-23 01:19:50|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|1
1655947200000|2022-06-23 01:20:00|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|1
1655947210000|2022-06-23 01:20:10|15156.7|15152.7|15152|15148|15158.3|15154.3|15152|15148|5
1655947220000|2022-06-23 01:20:20|15153.6|15149.6|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|0
1655947230000|2022-06-23 01:20:30|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15155.1|15151.1|3
1655947240000|2022-06-23 01:20:40|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|0
1655947250000|2022-06-23 01:20:50|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|0
1655947260000|2022-06-23 01:21:00|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|5
1655947270000|2022-06-23 01:21:10|||||||||5
1655947280000|2022-06-23 01:21:20|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|2
1655947300000|2022-06-23 01:21:40|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|0
1655947320000|2022-06-23 01:22:00|15159.8|15155.8|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|4
1655947340000|2022-06-23 01:22:20|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|0
1655947360000|2022-06-23 01:22:40|15152|15148|15152|15148|15152|15148|15152|15148|1
1655947370000|2022-06-23 01:22:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655947380000|2022-06-23 01:23:00|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655947410000|2022-06-23 01:23:30|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|0
1655947420000|2022-06-23 01:23:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|1
1655947430000|2022-06-23 01:23:50|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|0
1655947440000|2022-06-23 01:24:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15145.8|15141.8|2
1655947450000|2022-06-23 01:24:10|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655947470000|2022-06-23 01:24:30|15150.4|15146.4|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|0
1655947480000|2022-06-23 01:24:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655947490000|2022-06-23 01:24:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655947510000|2022-06-23 01:25:10|15150.4|15146.4|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|0
1655947520000|2022-06-23 01:25:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|0
1655947530000|2022-06-23 01:25:30|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|3
1655947600000|2022-06-23 01:26:40|15150.4|15146.4|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|0
1655947620000|2022-06-23 01:27:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655947640000|2022-06-23 01:27:20|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|3
1655947660000|2022-06-23 01:27:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|0
1655947680000|2022-06-23 01:28:00|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|1
1655947690000|2022-06-23 01:28:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|3
1655947700000|2022-06-23 01:28:20|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|0
1655947710000|2022-06-23 01:28:30|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655947750000|2022-06-23 01:29:10|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|7
1655947760000|2022-06-23 01:29:20|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|0
1655947800000|2022-06-23 01:30:00|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|4
1655947840000|2022-06-23 01:30:40|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|0
1655947860000|2022-06-23 01:31:00|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|0
1655947880000|2022-06-23 01:31:20|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|3
1655947890000|2022-06-23 01:31:30|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15133.3|15129.3|22
1655947910000|2022-06-23 01:31:50|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|1
1655947920000|2022-06-23 01:32:00|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655947930000|2022-06-23 01:32:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655947940000|2022-06-23 01:32:20|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|0
1655947980000|2022-06-23 01:33:00|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655947990000|2022-06-23 01:33:10|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|6
1655948010000|2022-06-23 01:33:30|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655948020000|2022-06-23 01:33:40|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|0
1655948030000|2022-06-23 01:33:50|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655948040000|2022-06-23 01:34:00|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|2
1655948070000|2022-06-23 01:34:30|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|3
1655948090000|2022-06-23 01:34:50|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655948100000|2022-06-23 01:35:00|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|8
1655948110000|2022-06-23 01:35:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655948150000|2022-06-23 01:35:50|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|3
1655948160000|2022-06-23 01:36:00|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|5
1655948170000|2022-06-23 01:36:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655948180000|2022-06-23 01:36:20|15136.4|15132.4|15133.3|15129.3|15136.4|15132.4|15133.3|15129.3|6
1655948190000|2022-06-23 01:36:30|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|3
1655948210000|2022-06-23 01:36:50|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655948250000|2022-06-23 01:37:30|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|1
1655948260000|2022-06-23 01:37:40|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|0
1655948270000|2022-06-23 01:37:50|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|3
1655948280000|2022-06-23 01:38:00|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|0
1655948290000|2022-06-23 01:38:10|15127|15123|15127|15123|15127|15123|15127|15123|0
1655948310000|2022-06-23 01:38:30|15125.4|15121.4|15119.2|15115.2|15127|15123|15119.2|15115.2|10
1655948320000|2022-06-23 01:38:40|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|8
1655948330000|2022-06-23 01:38:50|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|0
1655948340000|2022-06-23 01:39:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|4
1655948350000|2022-06-23 01:39:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655948360000|2022-06-23 01:39:20|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|0
1655948370000|2022-06-23 01:39:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|5
1655948380000|2022-06-23 01:39:40|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|4
1655948390000|2022-06-23 01:39:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655948400000|2022-06-23 01:40:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|12
1655948410000|2022-06-23 01:40:10|15116.1|15112.1|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|5
1655948420000|2022-06-23 01:40:20|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655948430000|2022-06-23 01:40:30|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|2
1655948440000|2022-06-23 01:40:40|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|2
1655948460000|2022-06-23 01:41:00|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|0
1655948480000|2022-06-23 01:41:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655948490000|2022-06-23 01:41:30|||||||||13
1655948500000|2022-06-23 01:41:40|||||||||26
1655948510000|2022-06-23 01:41:50|||||||||1
1655948520000|2022-06-23 01:42:00|||||||||3
1655948530000|2022-06-23 01:42:10|||||||||6
1655948550000|2022-06-23 01:42:30|||||||||1
1655948580000|2022-06-23 01:43:00|15094.2|15090.2|15086.4|15082.4|15094.2|15090.2|15086.4|15082.4|16
1655948590000|2022-06-23 01:43:10|15084.8|15080.8|15086.4|15082.4|15086.4|15082.4|15080.1|15076.1|19
1655948600000|2022-06-23 01:43:20|15084.8|15080.8|15086.4|15082.4|15089.5|15085.5|15084.8|15080.8|30
1655948610000|2022-06-23 01:43:30|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|10
1655948620000|2022-06-23 01:43:40|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15089.5|15085.5|2
1655948630000|2022-06-23 01:43:50|15091.1|15087.1|15092.6|15088.6|15094.2|15090.2|15089.5|15085.5|26
1655948640000|2022-06-23 01:44:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|3
1655948660000|2022-06-23 01:44:20|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|18
1655948680000|2022-06-23 01:44:40|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|1
1655948690000|2022-06-23 01:44:50|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|8
1655948700000|2022-06-23 01:45:00|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15086.4|15082.4|6
1655948710000|2022-06-23 01:45:10|15091.1|15087.1|15086.4|15082.4|15091.1|15087.1|15086.4|15082.4|1
1655948720000|2022-06-23 01:45:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655948730000|2022-06-23 01:45:30|15089.5|15085.5|15086.4|15082.4|15089.5|15085.5|15086.4|15082.4|0
1655948740000|2022-06-23 01:45:40|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15080.1|15076.1|2
1655948750000|2022-06-23 01:45:50|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|1
1655948760000|2022-06-23 01:46:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|6
1655948770000|2022-06-23 01:46:10|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|4
1655948780000|2022-06-23 01:46:20|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|12
1655948790000|2022-06-23 01:46:30|15081.7|15077.7|15080.1|15076.1|15081.7|15077.7|15080.1|15076.1|0
1655948800000|2022-06-23 01:46:40|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|0
1655948810000|2022-06-23 01:46:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|3
1655948820000|2022-06-23 01:47:00|15077|15073|15080.1|15076.1|15081.7|15077.7|15075.4|15071.4|10
1655948830000|2022-06-23 01:47:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|24
1655948840000|2022-06-23 01:47:20|15080.1|15076.1|15077|15073|15080.1|15076.1|15077|15073|6
1655948850000|2022-06-23 01:47:30|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|0
1655948860000|2022-06-23 01:47:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1655948870000|2022-06-23 01:47:50|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|0
1655948880000|2022-06-23 01:48:00|15081.7|15077.7|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|4
1655948890000|2022-06-23 01:48:10|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|2
1655948910000|2022-06-23 01:48:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1655948920000|2022-06-23 01:48:40|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|0
1655948930000|2022-06-23 01:48:50|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|0
1655948940000|2022-06-23 01:49:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1655948950000|2022-06-23 01:49:10|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|2
1655948960000|2022-06-23 01:49:20|15087.9|15083.9|15092.6|15088.6|15092.6|15088.6|15087.9|15083.9|2
1655948970000|2022-06-23 01:49:30|15094.2|15090.2|15092.6|15088.6|15095.8|15091.8|15092.6|15088.6|22
1655948980000|2022-06-23 01:49:40|15094.2|15090.2|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|19
1655948990000|2022-06-23 01:49:50|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|1
1655949000000|2022-06-23 01:50:00|15095.8|15091.8|15098.9|15094.9|15098.9|15094.9|15095.8|15091.8|1
1655949010000|2022-06-23 01:50:10|15097.3|15093.3|15098.9|15094.9|15102|15098|15097.3|15093.3|3
1655949020000|2022-06-23 01:50:20|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|2
1655949030000|2022-06-23 01:50:30|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|1
1655949040000|2022-06-23 01:50:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|0
1655949060000|2022-06-23 01:51:00|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|0
1655949070000|2022-06-23 01:51:10|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|3
1655949080000|2022-06-23 01:51:20|15100.4|15096.4|15102|15098|15102|15098|15097.3|15093.3|2
1655949090000|2022-06-23 01:51:30|15100.4|15096.4|15105.1|15101.1|15105.1|15101.1|15100.4|15096.4|2
1655949100000|2022-06-23 01:51:40|15106.7|15102.7|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|1
1655949110000|2022-06-23 01:51:50|15102|15098|15102|15098|15102|15098|15100.4|15096.4|6
1655949120000|2022-06-23 01:52:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|0
1655949130000|2022-06-23 01:52:10|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|16
1655949150000|2022-06-23 01:52:30|15106.7|15102.7|15108.3|15104.3|15108.3|15104.3|15106.7|15102.7|0
1655949170000|2022-06-23 01:52:50|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|0
1655949180000|2022-06-23 01:53:00|15103.6|15099.6|15102|15098|15103.6|15099.6|15102|15098|2
1655949190000|2022-06-23 01:53:10|15103.6|15099.6|15102|15098|15103.6|15099.6|15102|15098|0
1655949210000|2022-06-23 01:53:30|15100.4|15096.4|15102|15098|15102|15098|15100.4|15096.4|0
1655949230000|2022-06-23 01:53:50|15103.6|15099.6|15102|15098|15103.6|15099.6|15102|15098|0
1655949240000|2022-06-23 01:54:00|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|1
1655949250000|2022-06-23 01:54:10|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655949260000|2022-06-23 01:54:20|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|1
1655949280000|2022-06-23 01:54:40|15100.4|15096.4|15102|15098|15102|15098|15100.4|15096.4|1
1655949300000|2022-06-23 01:55:00|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|2
1655949320000|2022-06-23 01:55:20|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655949330000|2022-06-23 01:55:30|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655949340000|2022-06-23 01:55:40|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|0
1655949350000|2022-06-23 01:55:50|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655949360000|2022-06-23 01:56:00|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|0
1655949410000|2022-06-23 01:56:50|15094.2|15090.2|15092.6|15088.6|15094.2|15090.2|15092.6|15088.6|3
1655949420000|2022-06-23 01:57:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|3
1655949430000|2022-06-23 01:57:10|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|0
1655949440000|2022-06-23 01:57:20|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|2
1655949450000|2022-06-23 01:57:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655949460000|2022-06-23 01:57:40|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|4
1655949470000|2022-06-23 01:57:50|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|0
1655949480000|2022-06-23 01:58:00|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15089.5|15085.5|14
1655949490000|2022-06-23 01:58:10|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|0
1655949500000|2022-06-23 01:58:20|15091.1|15087.1|15080.1|15076.1|15091.1|15087.1|15080.1|15076.1|3
1655949510000|2022-06-23 01:58:30|15078.6|15074.6|15077|15073|15078.6|15074.6|15077|15073|2
1655949520000|2022-06-23 01:58:40|15078.6|15074.6|15083.3|15079.3|15084.8|15080.8|15078.6|15074.6|7
1655949530000|2022-06-23 01:58:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1655949540000|2022-06-23 01:59:00|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|0
1655949550000|2022-06-23 01:59:10|15081.7|15077.7|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|2
1655949560000|2022-06-23 01:59:20|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15078.6|15074.6|1
1655949570000|2022-06-23 01:59:30|15081.7|15077.7|15086.4|15082.4|15086.4|15082.4|15081.7|15077.7|4
1655949580000|2022-06-23 01:59:40|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|0
1655949590000|2022-06-23 01:59:50|15084.8|15080.8|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|0
1655949600000|2022-06-23 02:00:00|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|3
1655949610000|2022-06-23 02:00:10|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15083.3|15079.3|3
1655949620000|2022-06-23 02:00:20|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|3
1655949630000|2022-06-23 02:00:30|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|2
1655949640000|2022-06-23 02:00:40|15084.8|15080.8|15086.4|15082.4|15086.4|15082.4|15084.8|15080.8|4
1655949650000|2022-06-23 02:00:50|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|2
1655949660000|2022-06-23 02:01:00|||||||||2
1655949670000|2022-06-23 02:01:10|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|0
1655949680000|2022-06-23 02:01:20|15087.9|15083.9|15089.5|15085.5|15089.5|15085.5|15087.9|15083.9|1
1655949730000|2022-06-23 02:02:10|15087.9|15083.9|15089.5|15085.5|15089.5|15085.5|15087.9|15083.9|1
1655949740000|2022-06-23 02:02:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1655949750000|2022-06-23 02:02:30|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|15089.5|15085.5|6
1655949760000|2022-06-23 02:02:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655949770000|2022-06-23 02:02:50|15089.5|15085.5|15092.6|15088.6|15092.6|15088.6|15089.5|15085.5|1
1655949790000|2022-06-23 02:03:10|15094.2|15090.2|15095.8|15091.8|15097.3|15093.3|15094.2|15090.2|36
1655949830000|2022-06-23 02:03:50|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|1
1655949870000|2022-06-23 02:04:30|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655949880000|2022-06-23 02:04:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|1
1655949890000|2022-06-23 02:04:50|15102|15098|15102|15098|15102|15098|15102|15098|6
1655949900000|2022-06-23 02:05:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|0
1655949930000|2022-06-23 02:05:30|15105.1|15101.1|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|11
1655949940000|2022-06-23 02:05:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|0
1655949970000|2022-06-23 02:06:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|1
1655949980000|2022-06-23 02:06:20|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|2
1655949990000|2022-06-23 02:06:30|15102|15098|15098.9|15094.9|15102|15098|15098.9|15094.9|0
1655950000000|2022-06-23 02:06:40|15100.4|15096.4|15102|15098|15102|15098|15100.4|15096.4|0
1655950010000|2022-06-23 02:06:50|15100.4|15096.4|15100.4|15096.4|15102|15098|15100.4|15096.4|0
1655950020000|2022-06-23 02:07:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|1
1655950030000|2022-06-23 02:07:10|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|3
1655950040000|2022-06-23 02:07:20|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|10
1655950050000|2022-06-23 02:07:30|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655950060000|2022-06-23 02:07:40|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|11
1655950070000|2022-06-23 02:07:50|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|6
1655950100000|2022-06-23 02:08:20|||||||||2
1655950110000|2022-06-23 02:08:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|15
1655950120000|2022-06-23 02:08:40|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|2
1655950130000|2022-06-23 02:08:50|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|8
1655950140000|2022-06-23 02:09:00|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655950150000|2022-06-23 02:09:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|5
1655950160000|2022-06-23 02:09:20|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|12
1655950170000|2022-06-23 02:09:30|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655950190000|2022-06-23 02:09:50|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|13
1655950200000|2022-06-23 02:10:00|15120.8|15116.8|15123.9|15119.9|15123.9|15119.9|15120.8|15116.8|25
1655950210000|2022-06-23 02:10:10|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|3
1655950220000|2022-06-23 02:10:20|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655950230000|2022-06-23 02:10:30|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|1
1655950240000|2022-06-23 02:10:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655950250000|2022-06-23 02:10:50|15123.9|15119.9|15127|15123|15127|15123|15123.9|15119.9|13
1655950260000|2022-06-23 02:11:00|15125.4|15121.4|15119.2|15115.2|15127|15123|15119.2|15115.2|13
1655950270000|2022-06-23 02:11:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655950290000|2022-06-23 02:11:30|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655950300000|2022-06-23 02:11:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655950320000|2022-06-23 02:12:00|15120.8|15116.8|15127|15123|15127|15123|15120.8|15116.8|15
1655950330000|2022-06-23 02:12:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655950340000|2022-06-23 02:12:20|15127|15123|15127|15123|15127|15123|15127|15123|5
1655950360000|2022-06-23 02:12:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|2
1655950370000|2022-06-23 02:12:50|15127|15123|15127|15123|15128.6|15124.6|15125.4|15121.4|25
1655950380000|2022-06-23 02:13:00|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|1
1655950390000|2022-06-23 02:13:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655950400000|2022-06-23 02:13:20|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|5
1655950420000|2022-06-23 02:13:40|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|6
1655950430000|2022-06-23 02:13:50|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655950440000|2022-06-23 02:14:00|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|10
1655950460000|2022-06-23 02:14:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655950480000|2022-06-23 02:14:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|1
1655950490000|2022-06-23 02:14:50|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|5
1655950500000|2022-06-23 02:15:00|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|7
1655950510000|2022-06-23 02:15:10|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|2
1655950520000|2022-06-23 02:15:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655950530000|2022-06-23 02:15:30|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|4
1655950540000|2022-06-23 02:15:40|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|4
1655950550000|2022-06-23 02:15:50|||||||||2
1655950560000|2022-06-23 02:16:00|||||||||2
1655950570000|2022-06-23 02:16:10|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|16
1655950580000|2022-06-23 02:16:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655950590000|2022-06-23 02:16:30|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655950600000|2022-06-23 02:16:40|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|8
1655950610000|2022-06-23 02:16:50|15137.9|15133.9|15137.9|15133.9|15139.5|15135.5|15136.4|15132.4|1
1655950620000|2022-06-23 02:17:00|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|5
1655950630000|2022-06-23 02:17:10|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|2
1655950640000|2022-06-23 02:17:20|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|12
1655950650000|2022-06-23 02:17:30|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|0
1655950670000|2022-06-23 02:17:50|15141.1|15137.1|15144.2|15140.2|15147.3|15143.3|15141.1|15137.1|23
1655950680000|2022-06-23 02:18:00|15145.8|15141.8|15148.9|15144.9|15148.9|15144.9|15144.2|15140.2|2
1655950690000|2022-06-23 02:18:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|1
1655950700000|2022-06-23 02:18:20|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15147.3|15143.3|7
1655950710000|2022-06-23 02:18:30|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15144.2|15140.2|16
1655950720000|2022-06-23 02:18:40|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|11
1655950730000|2022-06-23 02:18:50|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|7
1655950740000|2022-06-23 02:19:00|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|6
1655950750000|2022-06-23 02:19:10|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|2
1655950760000|2022-06-23 02:19:20|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|9
1655950770000|2022-06-23 02:19:30|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|8
1655950800000|2022-06-23 02:20:00|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655950810000|2022-06-23 02:20:10|15145.8|15141.8|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|23
1655950820000|2022-06-23 02:20:20|15142.6|15138.6|15137.9|15133.9|15142.6|15138.6|15137.9|15133.9|1
1655950840000|2022-06-23 02:20:40|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|2
1655950850000|2022-06-23 02:20:50|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|1
1655950860000|2022-06-23 02:21:00|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|8
1655950870000|2022-06-23 02:21:10|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|1
1655950880000|2022-06-23 02:21:20|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655950890000|2022-06-23 02:21:30|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|1
1655950900000|2022-06-23 02:21:40|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|2
1655950910000|2022-06-23 02:21:50|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|18
1655950920000|2022-06-23 02:22:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|3
1655950930000|2022-06-23 02:22:10|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|5
1655950950000|2022-06-23 02:22:30|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|2
1655950960000|2022-06-23 02:22:40|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|6
1655950970000|2022-06-23 02:22:50|15152|15148|15152|15148|15152|15148|15152|15148|8
1655950980000|2022-06-23 02:23:00|||||||||2
1655950990000|2022-06-23 02:23:10|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|13
1655951000000|2022-06-23 02:23:20|15152|15148|15152|15148|15152|15148|15152|15148|5
1655951010000|2022-06-23 02:23:30|15150.4|15146.4|15145.8|15141.8|15150.4|15146.4|15145.8|15141.8|3
1655951020000|2022-06-23 02:23:40|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|2
1655951040000|2022-06-23 02:24:00|15144.2|15140.2|15145.8|15141.8|15145.8|15141.8|15144.2|15140.2|0
1655951070000|2022-06-23 02:24:30|15148.9|15144.9|15155.1|15151.1|15155.1|15151.1|15148.9|15144.9|27
1655951080000|2022-06-23 02:24:40|15153.6|15149.6|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|4
1655951090000|2022-06-23 02:24:50|15153.6|15149.6|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|6
1655951100000|2022-06-23 02:25:00|15153.6|15149.6|15152|15148|15155.1|15151.1|15152|15148|6
1655951110000|2022-06-23 02:25:10|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|1
1655951120000|2022-06-23 02:25:20|15145.8|15141.8|15141.1|15137.1|15145.8|15141.8|15141.1|15137.1|1
1655951130000|2022-06-23 02:25:30|15139.5|15135.5|15142.6|15138.6|15144.2|15140.2|15137.9|15133.9|16
1655951140000|2022-06-23 02:25:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|0
1655951150000|2022-06-23 02:25:50|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|0
1655951160000|2022-06-23 02:26:00|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15145.8|15141.8|0
1655951170000|2022-06-23 02:26:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|0
1655951180000|2022-06-23 02:26:20|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|6
1655951200000|2022-06-23 02:26:40|15142.6|15138.6|15139.5|15135.5|15142.6|15138.6|15137.9|15133.9|12
1655951210000|2022-06-23 02:26:50|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|1
1655951220000|2022-06-23 02:27:00|15142.6|15138.6|15139.5|15135.5|15142.6|15138.6|15137.9|15133.9|6
1655951230000|2022-06-23 02:27:10|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|0
1655951250000|2022-06-23 02:27:30|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|5
1655951260000|2022-06-23 02:27:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|14
1655951270000|2022-06-23 02:27:50|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|10
1655951280000|2022-06-23 02:28:00|15136.4|15132.4|15142.6|15138.6|15144.2|15140.2|15136.4|15132.4|9
1655951290000|2022-06-23 02:28:10|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|0
1655951300000|2022-06-23 02:28:20|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|0
1655951310000|2022-06-23 02:28:30|15136.4|15132.4|15139.5|15135.5|15139.5|15135.5|15134.8|15130.8|1
1655951320000|2022-06-23 02:28:40|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|0
1655951330000|2022-06-23 02:28:50|15134.8|15130.8|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|0
1655951340000|2022-06-23 02:29:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|3
1655951370000|2022-06-23 02:29:30|15134.8|15130.8|15133.3|15129.3|15137.9|15133.9|15133.3|15129.3|6
1655951380000|2022-06-23 02:29:40|15131.7|15127.7|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|0
1655951390000|2022-06-23 02:29:50|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|0
1655951400000|2022-06-23 02:30:00|15136.4|15132.4|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|8
1655951410000|2022-06-23 02:30:10|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|2
1655951420000|2022-06-23 02:30:20|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655951440000|2022-06-23 02:30:40|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|0
1655951450000|2022-06-23 02:30:50|||||||||3
1655951460000|2022-06-23 02:31:00|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|2
1655951510000|2022-06-23 02:31:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|1
1655951520000|2022-06-23 02:32:00|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|1
1655951530000|2022-06-23 02:32:10|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655951540000|2022-06-23 02:32:20|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|2
1655951550000|2022-06-23 02:32:30|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|0
1655951570000|2022-06-23 02:32:50|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|1
1655951580000|2022-06-23 02:33:00|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|0
1655951590000|2022-06-23 02:33:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|4
1655951600000|2022-06-23 02:33:20|15127|15123|15127|15123|15127|15123|15127|15123|6
1655951630000|2022-06-23 02:33:50|15125.4|15121.4|15127|15123|15127|15123|15123.9|15119.9|0
1655951650000|2022-06-23 02:34:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655951680000|2022-06-23 02:34:40|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|0
1655951690000|2022-06-23 02:34:50|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|1
1655951700000|2022-06-23 02:35:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655951710000|2022-06-23 02:35:10|15127|15123|15127|15123|15127|15123|15127|15123|3
1655951720000|2022-06-23 02:35:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655951730000|2022-06-23 02:35:30|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|1
1655951770000|2022-06-23 02:36:10|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|2
1655951780000|2022-06-23 02:36:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|7
1655951790000|2022-06-23 02:36:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|1
1655951800000|2022-06-23 02:36:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655951810000|2022-06-23 02:36:50|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|7
1655951820000|2022-06-23 02:37:00|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|3
1655951850000|2022-06-23 02:37:30|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|16
1655951860000|2022-06-23 02:37:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|11
1655951870000|2022-06-23 02:37:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655951880000|2022-06-23 02:38:00|||||||||5
1655951890000|2022-06-23 02:38:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655951900000|2022-06-23 02:38:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655951910000|2022-06-23 02:38:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655951930000|2022-06-23 02:38:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655951940000|2022-06-23 02:39:00|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|1
1655951980000|2022-06-23 02:39:40|15114.5|15110.5|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|2
1655951990000|2022-06-23 02:39:50|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|0
1655952000000|2022-06-23 02:40:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|2
1655952010000|2022-06-23 02:40:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655952020000|2022-06-23 02:40:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655952030000|2022-06-23 02:40:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|3
1655952040000|2022-06-23 02:40:40|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|1
1655952050000|2022-06-23 02:40:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655952060000|2022-06-23 02:41:00|15122.3|15118.3|15120.8|15116.8|15125.4|15121.4|15120.8|15116.8|4
1655952070000|2022-06-23 02:41:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655952080000|2022-06-23 02:41:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655952150000|2022-06-23 02:42:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|1
1655952200000|2022-06-23 02:43:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|2
1655952210000|2022-06-23 02:43:30|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655952230000|2022-06-23 02:43:50|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655952240000|2022-06-23 02:44:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655952250000|2022-06-23 02:44:10|15127|15123|15127|15123|15127|15123|15127|15123|2
1655952280000|2022-06-23 02:44:40|15128.6|15124.6|15127|15123|15130.1|15126.1|15127|15123|0
1655952300000|2022-06-23 02:45:00|15125.4|15121.4|15120.8|15116.8|15125.4|15121.4|15120.8|15116.8|1
1655952310000|2022-06-23 02:45:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655952330000|2022-06-23 02:45:30|15125.4|15121.4|15120.8|15116.8|15125.4|15121.4|15120.8|15116.8|2
1655952340000|2022-06-23 02:45:40|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|8
1655952360000|2022-06-23 02:46:00|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|0
1655952380000|2022-06-23 02:46:20|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|12
1655952400000|2022-06-23 02:46:40|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655952420000|2022-06-23 02:47:00|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|2
1655952430000|2022-06-23 02:47:10|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|0
1655952440000|2022-06-23 02:47:20|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|2
1655952450000|2022-06-23 02:47:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655952460000|2022-06-23 02:47:40|15117.6|15113.6|15120.8|15116.8|15122.3|15118.3|15117.6|15113.6|3
1655952470000|2022-06-23 02:47:50|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|14
1655952480000|2022-06-23 02:48:00|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655952490000|2022-06-23 02:48:10|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655952500000|2022-06-23 02:48:20|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|1
1655952510000|2022-06-23 02:48:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655952520000|2022-06-23 02:48:40|15114.5|15110.5|15117.6|15113.6|15119.2|15115.2|15114.5|15110.5|1
1655952540000|2022-06-23 02:49:00|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655952550000|2022-06-23 02:49:10|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655952570000|2022-06-23 02:49:30|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|3
1655952600000|2022-06-23 02:50:00|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655952610000|2022-06-23 02:50:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|1
1655952640000|2022-06-23 02:50:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655952650000|2022-06-23 02:50:50|15120.8|15116.8|15119.2|15115.2|15122.3|15118.3|15117.6|15113.6|0
1655952660000|2022-06-23 02:51:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655952670000|2022-06-23 02:51:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|2
1655952680000|2022-06-23 02:51:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655952710000|2022-06-23 02:51:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655952720000|2022-06-23 02:52:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|3
1655952730000|2022-06-23 02:52:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655952750000|2022-06-23 02:52:30|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655952770000|2022-06-23 02:52:50|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|1
1655952780000|2022-06-23 02:53:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|5
1655952790000|2022-06-23 02:53:10|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|0
1655952800000|2022-06-23 02:53:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|0
1655952810000|2022-06-23 02:53:30|15123.9|15119.9|15120.8|15116.8|15125.4|15121.4|15120.8|15116.8|4
1655952840000|2022-06-23 02:54:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|5
1655952850000|2022-06-23 02:54:10|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|2
1655952860000|2022-06-23 02:54:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655952870000|2022-06-23 02:54:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655952880000|2022-06-23 02:54:40|15117.6|15113.6|15119.2|15115.2|15120.8|15116.8|15117.6|15113.6|4
1655952900000|2022-06-23 02:55:00|||||||||1
1655952910000|2022-06-23 02:55:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655952920000|2022-06-23 02:55:20|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655952950000|2022-06-23 02:55:50|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655952960000|2022-06-23 02:56:00|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|2
1655952970000|2022-06-23 02:56:10|||||||||4
1655952980000|2022-06-23 02:56:20|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|1
1655953020000|2022-06-23 02:57:00|15120.8|15116.8|15123.9|15119.9|15123.9|15119.9|15120.8|15116.8|5
1655953030000|2022-06-23 02:57:10|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|1
1655953040000|2022-06-23 02:57:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|4
1655953070000|2022-06-23 02:57:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|0
1655953100000|2022-06-23 02:58:20|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|1
1655953110000|2022-06-23 02:58:30|15123.9|15119.9|15120.8|15116.8|15123.9|15119.9|15120.8|15116.8|3
1655953120000|2022-06-23 02:58:40|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|3
1655953130000|2022-06-23 02:58:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655953140000|2022-06-23 02:59:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655953150000|2022-06-23 02:59:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655953160000|2022-06-23 02:59:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655953170000|2022-06-23 02:59:30|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15120.8|15116.8|1
1655953180000|2022-06-23 02:59:40|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655953200000|2022-06-23 03:00:00|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655953220000|2022-06-23 03:00:20|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|1
1655953240000|2022-06-23 03:00:40|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|1
1655953250000|2022-06-23 03:00:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|0
1655953260000|2022-06-23 03:01:00|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655953280000|2022-06-23 03:01:20|15122.3|15118.3|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|3
1655953290000|2022-06-23 03:01:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|0
1655953300000|2022-06-23 03:01:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655953310000|2022-06-23 03:01:50|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655953330000|2022-06-23 03:02:10|||||||||3
1655953390000|2022-06-23 03:03:10|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|3
1655953400000|2022-06-23 03:03:20|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655953410000|2022-06-23 03:03:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|2
1655953420000|2022-06-23 03:03:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655953430000|2022-06-23 03:03:50|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|6
1655953440000|2022-06-23 03:04:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|2
1655953450000|2022-06-23 03:04:10|15120.8|15116.8|15122.3|15118.3|15123.9|15119.9|15120.8|15116.8|1
1655953460000|2022-06-23 03:04:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|5
1655953510000|2022-06-23 03:05:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|5
1655953520000|2022-06-23 03:05:20|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|6
1655953570000|2022-06-23 03:06:10|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|5
1655953580000|2022-06-23 03:06:20|15116.1|15112.1|15111.4|15107.4|15116.1|15112.1|15111.4|15107.4|1
1655953610000|2022-06-23 03:06:50|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|2
1655953620000|2022-06-23 03:07:00|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|1
1655953630000|2022-06-23 03:07:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655953640000|2022-06-23 03:07:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655953660000|2022-06-23 03:07:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655953670000|2022-06-23 03:07:50|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655953720000|2022-06-23 03:08:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655953740000|2022-06-23 03:09:00|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|10
1655953780000|2022-06-23 03:09:40|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|1
1655953810000|2022-06-23 03:10:10|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655953820000|2022-06-23 03:10:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|4
1655953860000|2022-06-23 03:11:00|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|1
1655953880000|2022-06-23 03:11:20|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|10
1655953900000|2022-06-23 03:11:40|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|4
1655953910000|2022-06-23 03:11:50|15114.5|15110.5|15111.4|15107.4|15114.5|15110.5|15111.4|15107.4|0
1655953920000|2022-06-23 03:12:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655953930000|2022-06-23 03:12:10|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|3
1655953940000|2022-06-23 03:12:20|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|0
1655953960000|2022-06-23 03:12:40|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|0
1655954020000|2022-06-23 03:13:40|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|5
1655954050000|2022-06-23 03:14:10|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|10
1655954070000|2022-06-23 03:14:30|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|3
1655954090000|2022-06-23 03:14:50|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|4
1655954120000|2022-06-23 03:15:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655954140000|2022-06-23 03:15:40|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655954150000|2022-06-23 03:15:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|10
1655954160000|2022-06-23 03:16:00|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655954170000|2022-06-23 03:16:10|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|0
1655954190000|2022-06-23 03:16:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655954200000|2022-06-23 03:16:40|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|5
1655954220000|2022-06-23 03:17:00|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|3
1655954230000|2022-06-23 03:17:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|6
1655954240000|2022-06-23 03:17:20|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|6
1655954280000|2022-06-23 03:18:00|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|3
1655954330000|2022-06-23 03:18:50|15114.5|15110.5|15117.6|15113.6|15119.2|15115.2|15114.5|15110.5|0
1655954340000|2022-06-23 03:19:00|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|5
1655954360000|2022-06-23 03:19:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655954370000|2022-06-23 03:19:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|11
1655954380000|2022-06-23 03:19:40|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|0
1655954400000|2022-06-23 03:20:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|14
1655954410000|2022-06-23 03:20:10|||||||||9
1655954420000|2022-06-23 03:20:20|15105.1|15101.1|15105.1|15101.1|15106.7|15102.7|15103.6|15099.6|4
1655954430000|2022-06-23 03:20:30|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|5
1655954440000|2022-06-23 03:20:40|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|1
1655954450000|2022-06-23 03:20:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655954460000|2022-06-23 03:21:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|8
1655954480000|2022-06-23 03:21:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655954540000|2022-06-23 03:22:20|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|0
1655954550000|2022-06-23 03:22:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655954560000|2022-06-23 03:22:40|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655954570000|2022-06-23 03:22:50|15116.1|15112.1|15111.4|15107.4|15116.1|15112.1|15111.4|15107.4|0
1655954630000|2022-06-23 03:23:50|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|1
1655954640000|2022-06-23 03:24:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655954650000|2022-06-23 03:24:10|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|1
1655954680000|2022-06-23 03:24:40|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655954700000|2022-06-23 03:25:00|15108.3|15104.3|15105.1|15101.1|15108.3|15104.3|15105.1|15101.1|0
1655954720000|2022-06-23 03:25:20|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|0
1655954730000|2022-06-23 03:25:30|15111.4|15107.4|15108.3|15104.3|15111.4|15107.4|15108.3|15104.3|0
1655954760000|2022-06-23 03:26:00|||||||||1
1655954770000|2022-06-23 03:26:10|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|0
1655954800000|2022-06-23 03:26:40|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|0
1655954860000|2022-06-23 03:27:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655954870000|2022-06-23 03:27:50|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|1
1655954880000|2022-06-23 03:28:00|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655954900000|2022-06-23 03:28:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655954920000|2022-06-23 03:28:40|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655954940000|2022-06-23 03:29:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655954990000|2022-06-23 03:29:50|||||||||1
1655955000000|2022-06-23 03:30:00|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|2
1655955030000|2022-06-23 03:30:30|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|0
1655955040000|2022-06-23 03:30:40|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|0
1655955060000|2022-06-23 03:31:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|1
1655955070000|2022-06-23 03:31:10|||||||||3
1655955090000|2022-06-23 03:31:30|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655955100000|2022-06-23 03:31:40|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|3
1655955120000|2022-06-23 03:32:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655955130000|2022-06-23 03:32:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|3
1655955150000|2022-06-23 03:32:30|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|6
1655955170000|2022-06-23 03:32:50|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|0
1655955180000|2022-06-23 03:33:00|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|1
1655955190000|2022-06-23 03:33:10|||||||||3
1655955200000|2022-06-23 03:33:20|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|2
1655955240000|2022-06-23 03:34:00|||||||||1
1655955250000|2022-06-23 03:34:10|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15111.4|15107.4|15
1655955270000|2022-06-23 03:34:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655955310000|2022-06-23 03:35:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|5
1655955320000|2022-06-23 03:35:20|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|0
1655955330000|2022-06-23 03:35:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655955340000|2022-06-23 03:35:40|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|2
1655955360000|2022-06-23 03:36:00|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|2
1655955370000|2022-06-23 03:36:10|||||||||2
1655955380000|2022-06-23 03:36:20|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|0
1655955420000|2022-06-23 03:37:00|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|1
1655955450000|2022-06-23 03:37:30|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|1
1655955470000|2022-06-23 03:37:50|15106.7|15102.7|15108.3|15104.3|15108.3|15104.3|15106.7|15102.7|0
1655955480000|2022-06-23 03:38:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655955490000|2022-06-23 03:38:10|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|2
1655955500000|2022-06-23 03:38:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|1
1655955510000|2022-06-23 03:38:30|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|0
1655955530000|2022-06-23 03:38:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655955540000|2022-06-23 03:39:00|15108.3|15104.3|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|2
1655955570000|2022-06-23 03:39:30|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|0
1655955600000|2022-06-23 03:40:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655955620000|2022-06-23 03:40:20|||||||||2
1655955630000|2022-06-23 03:40:30|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|0
1655955660000|2022-06-23 03:41:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|3
1655955670000|2022-06-23 03:41:10|15111.4|15107.4|15108.3|15104.3|15111.4|15107.4|15108.3|15104.3|9
1655955680000|2022-06-23 03:41:20|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|0
1655955690000|2022-06-23 03:41:30|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|0
1655955700000|2022-06-23 03:41:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|1
1655955730000|2022-06-23 03:42:10|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655955750000|2022-06-23 03:42:30|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|1
1655955790000|2022-06-23 03:43:10|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655955800000|2022-06-23 03:43:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|3
1655955810000|2022-06-23 03:43:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655955830000|2022-06-23 03:43:50|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|1
1655955840000|2022-06-23 03:44:00|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655955850000|2022-06-23 03:44:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655955890000|2022-06-23 03:44:50|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|4
1655955900000|2022-06-23 03:45:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|1
1655955920000|2022-06-23 03:45:20|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|2
1655955930000|2022-06-23 03:45:30|15106.7|15102.7|15111.4|15107.4|15111.4|15107.4|15106.7|15102.7|2
1655955940000|2022-06-23 03:45:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655955950000|2022-06-23 03:45:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|1
1655955960000|2022-06-23 03:46:00|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|2
1655955970000|2022-06-23 03:46:10|||||||||2
1655955980000|2022-06-23 03:46:20|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|1
1655955990000|2022-06-23 03:46:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|1
1655956010000|2022-06-23 03:46:50|||||||||2
1655956030000|2022-06-23 03:47:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|1
1655956050000|2022-06-23 03:47:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655956060000|2022-06-23 03:47:40|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|1
1655956070000|2022-06-23 03:47:50|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655956090000|2022-06-23 03:48:10|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|1
1655956100000|2022-06-23 03:48:20|15116.1|15112.1|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|1
1655956130000|2022-06-23 03:48:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655956140000|2022-06-23 03:49:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|2
1655956150000|2022-06-23 03:49:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655956160000|2022-06-23 03:49:20|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655956180000|2022-06-23 03:49:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655956200000|2022-06-23 03:50:00|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655956220000|2022-06-23 03:50:20|15114.5|15110.5|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|3
1655956230000|2022-06-23 03:50:30|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|1
1655956240000|2022-06-23 03:50:40|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|1
1655956250000|2022-06-23 03:50:50|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|0
1655956260000|2022-06-23 03:51:00|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|1
1655956270000|2022-06-23 03:51:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655956280000|2022-06-23 03:51:20|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655956290000|2022-06-23 03:51:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655956300000|2022-06-23 03:51:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|1
1655956330000|2022-06-23 03:52:10|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|1
1655956340000|2022-06-23 03:52:20|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655956360000|2022-06-23 03:52:40|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|3
1655956390000|2022-06-23 03:53:10|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|0
1655956400000|2022-06-23 03:53:20|||||||||1
1655956430000|2022-06-23 03:53:50|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|1
1655956440000|2022-06-23 03:54:00|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|4
1655956460000|2022-06-23 03:54:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655956500000|2022-06-23 03:55:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|1
1655956540000|2022-06-23 03:55:40|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|1
1655956550000|2022-06-23 03:55:50|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|1
1655956570000|2022-06-23 03:56:10|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|4
1655956590000|2022-06-23 03:56:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655956620000|2022-06-23 03:57:00|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655956640000|2022-06-23 03:57:20|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|0
1655956650000|2022-06-23 03:57:30|15112.9|15108.9|15117.6|15113.6|15117.6|15113.6|15112.9|15108.9|1
1655956680000|2022-06-23 03:58:00|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|2
1655956690000|2022-06-23 03:58:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655956700000|2022-06-23 03:58:20|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655956730000|2022-06-23 03:58:50|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655956740000|2022-06-23 03:59:00|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|2
1655956750000|2022-06-23 03:59:10|15122.3|15118.3|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|18
1655956760000|2022-06-23 03:59:20|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|2
1655956780000|2022-06-23 03:59:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|0
1655956790000|2022-06-23 03:59:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655956800000|2022-06-23 04:00:00|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|1
1655956810000|2022-06-23 04:00:10|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655956820000|2022-06-23 04:00:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655956830000|2022-06-23 04:00:30|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655956850000|2022-06-23 04:00:50|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15120.8|15116.8|26
1655956860000|2022-06-23 04:01:00|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|3
1655956880000|2022-06-23 04:01:20|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|0
1655956890000|2022-06-23 04:01:30|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655956910000|2022-06-23 04:01:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|1
1655956920000|2022-06-23 04:02:00|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|2
1655956930000|2022-06-23 04:02:10|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|0
1655956940000|2022-06-23 04:02:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655956950000|2022-06-23 04:02:30|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|1
1655956970000|2022-06-23 04:02:50|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|1
1655956980000|2022-06-23 04:03:00|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1655956990000|2022-06-23 04:03:10|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|1
1655957000000|2022-06-23 04:03:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|10
1655957020000|2022-06-23 04:03:40|||||||||2
1655957030000|2022-06-23 04:03:50|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|19
1655957040000|2022-06-23 04:04:00|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|2
1655957050000|2022-06-23 04:04:10|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|1
1655957100000|2022-06-23 04:05:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|1
1655957120000|2022-06-23 04:05:20|15123.9|15119.9|15127|15123|15127|15123|15123.9|15119.9|10
1655957140000|2022-06-23 04:05:40|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|2
1655957170000|2022-06-23 04:06:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|11
1655957190000|2022-06-23 04:06:30|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|6
1655957200000|2022-06-23 04:06:40|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|3
1655957250000|2022-06-23 04:07:30|15127|15123|15127|15123|15127|15123|15127|15123|2
1655957260000|2022-06-23 04:07:40|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|1
1655957290000|2022-06-23 04:08:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655957300000|2022-06-23 04:08:20|15127|15123|15127|15123|15127|15123|15127|15123|2
1655957340000|2022-06-23 04:09:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655957350000|2022-06-23 04:09:10|15127|15123|15127|15123|15127|15123|15127|15123|3
1655957370000|2022-06-23 04:09:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655957390000|2022-06-23 04:09:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|13
1655957400000|2022-06-23 04:10:00|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1655957410000|2022-06-23 04:10:10|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|5
1655957440000|2022-06-23 04:10:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655957460000|2022-06-23 04:11:00|15127|15123|15127|15123|15127|15123|15127|15123|2
1655957470000|2022-06-23 04:11:10|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|1
1655957500000|2022-06-23 04:11:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655957510000|2022-06-23 04:11:50|15127|15123|15127|15123|15127|15123|15125.4|15121.4|1
1655957550000|2022-06-23 04:12:30|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|2
1655957590000|2022-06-23 04:13:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655957600000|2022-06-23 04:13:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|1
1655957630000|2022-06-23 04:13:50|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|1
1655957640000|2022-06-23 04:14:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655957650000|2022-06-23 04:14:10|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|3
1655957700000|2022-06-23 04:15:00|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|2
1655957710000|2022-06-23 04:15:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655957720000|2022-06-23 04:15:20|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|1
1655957730000|2022-06-23 04:15:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|1
1655957740000|2022-06-23 04:15:40|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|0
1655957770000|2022-06-23 04:16:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|3
1655957790000|2022-06-23 04:16:30|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|1
1655957810000|2022-06-23 04:16:50|||||||||15
1655957830000|2022-06-23 04:17:10|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|4
1655957840000|2022-06-23 04:17:20|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|1
1655957870000|2022-06-23 04:17:50|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|5
1655957890000|2022-06-23 04:18:10|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|2
1655957900000|2022-06-23 04:18:20|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|17
1655957920000|2022-06-23 04:18:40|||||||||1
1655957930000|2022-06-23 04:18:50|||||||||10
1655957950000|2022-06-23 04:19:10|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|2
1655957970000|2022-06-23 04:19:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655957990000|2022-06-23 04:19:50|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|0
1655958000000|2022-06-23 04:20:00|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|4
1655958010000|2022-06-23 04:20:10|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|4
1655958020000|2022-06-23 04:20:20|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|1
1655958070000|2022-06-23 04:21:10|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|2
1655958080000|2022-06-23 04:21:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|1
1655958090000|2022-06-23 04:21:30|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|3
1655958100000|2022-06-23 04:21:40|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655958110000|2022-06-23 04:21:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|0
1655958120000|2022-06-23 04:22:00|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655958140000|2022-06-23 04:22:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655958170000|2022-06-23 04:22:50|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|1
1655958190000|2022-06-23 04:23:10|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|5
1655958200000|2022-06-23 04:23:20|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|11
1655958210000|2022-06-23 04:23:30|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|0
1655958230000|2022-06-23 04:23:50|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|5
1655958240000|2022-06-23 04:24:00|15127|15123|15127|15123|15127|15123|15127|15123|2
1655958250000|2022-06-23 04:24:10|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|1
1655958270000|2022-06-23 04:24:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655958280000|2022-06-23 04:24:40|15127|15123|15127|15123|15127|15123|15127|15123|0
1655958290000|2022-06-23 04:24:50|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|0
1655958330000|2022-06-23 04:25:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655958350000|2022-06-23 04:25:50|||||||||1
1655958370000|2022-06-23 04:26:10|15127|15123|15127|15123|15127|15123|15127|15123|1
1655958380000|2022-06-23 04:26:20|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|1
1655958420000|2022-06-23 04:27:00|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|2
1655958430000|2022-06-23 04:27:10|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|1
1655958440000|2022-06-23 04:27:20|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|1
1655958450000|2022-06-23 04:27:30|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655958500000|2022-06-23 04:28:20|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|1
1655958510000|2022-06-23 04:28:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655958610000|2022-06-23 04:30:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655958620000|2022-06-23 04:30:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655958650000|2022-06-23 04:30:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655958700000|2022-06-23 04:31:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|1
1655958720000|2022-06-23 04:32:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|1
1655958730000|2022-06-23 04:32:10|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|0
1655958740000|2022-06-23 04:32:20|||||||||3
1655958750000|2022-06-23 04:32:30|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|4
1655958760000|2022-06-23 04:32:40|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|3
1655958780000|2022-06-23 04:33:00|||||||||1
1655958790000|2022-06-23 04:33:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|11
1655958830000|2022-06-23 04:33:50|||||||||4
1655958860000|2022-06-23 04:34:20|||||||||1
1655958870000|2022-06-23 04:34:30|||||||||2
1655958880000|2022-06-23 04:34:40|||||||||3
1655958920000|2022-06-23 04:35:20|||||||||5
1655958930000|2022-06-23 04:35:30|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|12
1655958940000|2022-06-23 04:35:40|15114.5|15110.5|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|3
1655958950000|2022-06-23 04:35:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655959000000|2022-06-23 04:36:40|||||||||4
1655959040000|2022-06-23 04:37:20|||||||||1
1655959150000|2022-06-23 04:39:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|3
1655959210000|2022-06-23 04:40:10|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|8
1655959220000|2022-06-23 04:40:20|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|5
1655959250000|2022-06-23 04:40:50|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655959280000|2022-06-23 04:41:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|1
1655959380000|2022-06-23 04:43:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|3
1655959410000|2022-06-23 04:43:30|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655959430000|2022-06-23 04:43:50|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655959440000|2022-06-23 04:44:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655959450000|2022-06-23 04:44:10|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655959460000|2022-06-23 04:44:20|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655959570000|2022-06-23 04:46:10|15122.3|15118.3|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|0
1655959580000|2022-06-23 04:46:20|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655959590000|2022-06-23 04:46:30|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|0
1655959600000|2022-06-23 04:46:40|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|0
1655959670000|2022-06-23 04:47:50|||||||||1
1655959730000|2022-06-23 04:48:50|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|0
1655959760000|2022-06-23 04:49:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|4
1655959780000|2022-06-23 04:49:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655959790000|2022-06-23 04:49:50|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|0
1655959800000|2022-06-23 04:50:00|15127|15123|15127|15123|15127|15123|15125.4|15121.4|0
1655959840000|2022-06-23 04:50:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655959860000|2022-06-23 04:51:00|15127|15123|15127|15123|15127|15123|15127|15123|1
1655959950000|2022-06-23 04:52:30|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655959960000|2022-06-23 04:52:40|15127|15123|15127|15123|15127|15123|15127|15123|9
1655959990000|2022-06-23 04:53:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655960000000|2022-06-23 04:53:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|2
1655960010000|2022-06-23 04:53:30|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|1
1655960020000|2022-06-23 04:53:40|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|3
1655960030000|2022-06-23 04:53:50|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|1
1655960040000|2022-06-23 04:54:00|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|1
1655960060000|2022-06-23 04:54:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655960080000|2022-06-23 04:54:40|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655960100000|2022-06-23 04:55:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|0
1655960110000|2022-06-23 04:55:10|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|0
1655960160000|2022-06-23 04:56:00|||||||||1
1655960180000|2022-06-23 04:56:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655960200000|2022-06-23 04:56:40|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|0
1655960210000|2022-06-23 04:56:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|0
1655960230000|2022-06-23 04:57:10|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655960250000|2022-06-23 04:57:30|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|0
1655960290000|2022-06-23 04:58:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|0
1655960300000|2022-06-23 04:58:20|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655960320000|2022-06-23 04:58:40|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|1
1655960330000|2022-06-23 04:58:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655960340000|2022-06-23 04:59:00|15130.1|15126.1|15133.3|15129.3|15133.3|15129.3|15130.1|15126.1|13
1655960420000|2022-06-23 05:00:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|2
1655960430000|2022-06-23 05:00:30|15130.1|15126.1|15127|15123|15130.1|15126.1|15127|15123|1
1655960460000|2022-06-23 05:01:00|||||||||1
1655960470000|2022-06-23 05:01:10|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|0
1655960500000|2022-06-23 05:01:40|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655960550000|2022-06-23 05:02:30|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|0
1655960610000|2022-06-23 05:03:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655960620000|2022-06-23 05:03:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655960630000|2022-06-23 05:03:50|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|1
1655960650000|2022-06-23 05:04:10|15122.3|15118.3|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|0
1655960660000|2022-06-23 05:04:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655960670000|2022-06-23 05:04:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|1
1655960680000|2022-06-23 05:04:40|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|1
1655960690000|2022-06-23 05:04:50|15127|15123|15127|15123|15127|15123|15127|15123|1
1655960720000|2022-06-23 05:05:20|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|1
1655960730000|2022-06-23 05:05:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655960740000|2022-06-23 05:05:40|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|2
1655960760000|2022-06-23 05:06:00|15125.4|15121.4|15127|15123|15127|15123|15125.4|15121.4|1
1655960770000|2022-06-23 05:06:10|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|3
1655960780000|2022-06-23 05:06:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655960790000|2022-06-23 05:06:30|15127|15123|15127|15123|15127|15123|15127|15123|0
1655960800000|2022-06-23 05:06:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655960810000|2022-06-23 05:06:50|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|0
1655960840000|2022-06-23 05:07:20|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|0
1655960850000|2022-06-23 05:07:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655960860000|2022-06-23 05:07:40|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655960880000|2022-06-23 05:08:00|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655960890000|2022-06-23 05:08:10|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|0
1655960910000|2022-06-23 05:08:30|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|3
1655960950000|2022-06-23 05:09:10|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|4
1655960960000|2022-06-23 05:09:20|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|10
1655960970000|2022-06-23 05:09:30|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|1
1655960980000|2022-06-23 05:09:40|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|1
1655960990000|2022-06-23 05:09:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655961000000|2022-06-23 05:10:00|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|3
1655961010000|2022-06-23 05:10:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|0
1655961030000|2022-06-23 05:10:30|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|0
1655961040000|2022-06-23 05:10:40|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|0
1655961060000|2022-06-23 05:11:00|15119.2|15115.2|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|8
1655961070000|2022-06-23 05:11:10|15122.3|15118.3|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|1
1655961090000|2022-06-23 05:11:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655961100000|2022-06-23 05:11:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655961110000|2022-06-23 05:11:50|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655961150000|2022-06-23 05:12:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655961160000|2022-06-23 05:12:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655961190000|2022-06-23 05:13:10|||||||||1
1655961210000|2022-06-23 05:13:30|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|2
1655961280000|2022-06-23 05:14:40|15119.2|15115.2|15122.3|15118.3|15123.9|15119.9|15119.2|15115.2|3
1655961290000|2022-06-23 05:14:50|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|3
1655961300000|2022-06-23 05:15:00|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|0
1655961310000|2022-06-23 05:15:10|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655961320000|2022-06-23 05:15:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655961330000|2022-06-23 05:15:30|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655961340000|2022-06-23 05:15:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655961370000|2022-06-23 05:16:10|15117.6|15113.6|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|1
1655961380000|2022-06-23 05:16:20|15116.1|15112.1|15114.5|15110.5|15117.6|15113.6|15114.5|15110.5|0
1655961390000|2022-06-23 05:16:30|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|1
1655961410000|2022-06-23 05:16:50|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655961420000|2022-06-23 05:17:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655961430000|2022-06-23 05:17:10|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|20
1655961450000|2022-06-23 05:17:30|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|4
1655961460000|2022-06-23 05:17:40|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|1
1655961470000|2022-06-23 05:17:50|15109.8|15105.8|15111.4|15107.4|15111.4|15107.4|15109.8|15105.8|0
1655961480000|2022-06-23 05:18:00|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|0
1655961580000|2022-06-23 05:19:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655961590000|2022-06-23 05:19:50|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655961620000|2022-06-23 05:20:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|0
1655961630000|2022-06-23 05:20:30|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|0
1655961640000|2022-06-23 05:20:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|0
1655961650000|2022-06-23 05:20:50|15108.3|15104.3|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|3
1655961660000|2022-06-23 05:21:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655961670000|2022-06-23 05:21:10|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|2
1655961680000|2022-06-23 05:21:20|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|0
1655961790000|2022-06-23 05:23:10|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|2
1655961810000|2022-06-23 05:23:30|||||||||1
1655961870000|2022-06-23 05:24:30|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|5
1655961890000|2022-06-23 05:24:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|6
1655961900000|2022-06-23 05:25:00|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|0
1655961920000|2022-06-23 05:25:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655961930000|2022-06-23 05:25:30|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|0
1655961970000|2022-06-23 05:26:10|15106.7|15102.7|15105.1|15101.1|15106.7|15102.7|15105.1|15101.1|0
1655961990000|2022-06-23 05:26:30|15103.6|15099.6|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|8
1655962020000|2022-06-23 05:27:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|0
1655962140000|2022-06-23 05:29:00|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|5
1655962150000|2022-06-23 05:29:10|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|4
1655962240000|2022-06-23 05:30:40|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|6
1655962250000|2022-06-23 05:30:50|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|1
1655962260000|2022-06-23 05:31:00|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|1
1655962270000|2022-06-23 05:31:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655962280000|2022-06-23 05:31:20|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655962290000|2022-06-23 05:31:30|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|0
1655962320000|2022-06-23 05:32:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|0
1655962330000|2022-06-23 05:32:10|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655962380000|2022-06-23 05:33:00|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|0
1655962400000|2022-06-23 05:33:20|15112.9|15108.9|15111.4|15107.4|15112.9|15108.9|15111.4|15107.4|2
1655962450000|2022-06-23 05:34:10|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|0
1655962500000|2022-06-23 05:35:00|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|1
1655962510000|2022-06-23 05:35:10|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|5
1655962520000|2022-06-23 05:35:20|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1655962540000|2022-06-23 05:35:40|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|6
1655962550000|2022-06-23 05:35:50|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655962560000|2022-06-23 05:36:00|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|3
1655962570000|2022-06-23 05:36:10|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|1
1655962590000|2022-06-23 05:36:30|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655962600000|2022-06-23 05:36:40|15116.1|15112.1|15120.8|15116.8|15120.8|15116.8|15116.1|15112.1|3
1655962610000|2022-06-23 05:36:50|15119.2|15115.2|15131.7|15127.7|15133.3|15129.3|15119.2|15115.2|20
1655962620000|2022-06-23 05:37:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|7
1655962630000|2022-06-23 05:37:10|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|0
1655962640000|2022-06-23 05:37:20|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|15133.3|15129.3|0
1655962650000|2022-06-23 05:37:30|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655962660000|2022-06-23 05:37:40|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|7
1655962670000|2022-06-23 05:37:50|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|7
1655962700000|2022-06-23 05:38:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655962710000|2022-06-23 05:38:30|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|2
1655962720000|2022-06-23 05:38:40|||||||||1
1655962730000|2022-06-23 05:38:50|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|3
1655962740000|2022-06-23 05:39:00|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|5
1655962760000|2022-06-23 05:39:20|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|0
1655962790000|2022-06-23 05:39:50|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|1
1655962810000|2022-06-23 05:40:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|1
1655962820000|2022-06-23 05:40:20|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|2
1655962870000|2022-06-23 05:41:10|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|5
1655962880000|2022-06-23 05:41:20|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|5
1655962890000|2022-06-23 05:41:30|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1655962900000|2022-06-23 05:41:40|||||||||2
1655962910000|2022-06-23 05:41:50|15127|15123|15127|15123|15127|15123|15127|15123|1
1655962930000|2022-06-23 05:42:10|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|3
1655962950000|2022-06-23 05:42:30|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|1
1655962970000|2022-06-23 05:42:50|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|19
1655962980000|2022-06-23 05:43:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|1
1655962990000|2022-06-23 05:43:10|15127|15123|15127|15123|15127|15123|15127|15123|3
1655963000000|2022-06-23 05:43:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655963010000|2022-06-23 05:43:30|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|0
1655963020000|2022-06-23 05:43:40|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|0
1655963030000|2022-06-23 05:43:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|4
1655963040000|2022-06-23 05:44:00|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|2
1655963090000|2022-06-23 05:44:50|15131.7|15127.7|15127|15123|15131.7|15127.7|15127|15123|20
1655963100000|2022-06-23 05:45:00|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|5
1655963110000|2022-06-23 05:45:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655963120000|2022-06-23 05:45:20|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|1
1655963150000|2022-06-23 05:45:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|2
1655963160000|2022-06-23 05:46:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|0
1655963170000|2022-06-23 05:46:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|2
1655963210000|2022-06-23 05:46:50|15127|15123|15127|15123|15127|15123|15127|15123|29
1655963220000|2022-06-23 05:47:00|15125.4|15121.4|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|2
1655963260000|2022-06-23 05:47:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655963330000|2022-06-23 05:48:50|||||||||1
1655963360000|2022-06-23 05:49:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|2
1655963370000|2022-06-23 05:49:30|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|0
1655963380000|2022-06-23 05:49:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655963400000|2022-06-23 05:50:00|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|0
1655963410000|2022-06-23 05:50:10|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|9
1655963420000|2022-06-23 05:50:20|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|0
1655963430000|2022-06-23 05:50:30|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|3
1655963440000|2022-06-23 05:50:40|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|2
1655963510000|2022-06-23 05:51:50|||||||||1
1655963520000|2022-06-23 05:52:00|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|3
1655963550000|2022-06-23 05:52:30|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|1
1655963570000|2022-06-23 05:52:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655963580000|2022-06-23 05:53:00|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655963600000|2022-06-23 05:53:20|||||||||1
1655963630000|2022-06-23 05:53:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|1
1655963640000|2022-06-23 05:54:00|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|3
1655963650000|2022-06-23 05:54:10|||||||||2
1655963690000|2022-06-23 05:54:50|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|2
1655963700000|2022-06-23 05:55:00|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|5
1655963710000|2022-06-23 05:55:10|15122.3|15118.3|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|27
1655963720000|2022-06-23 05:55:20|15127|15123|15127|15123|15127|15123|15127|15123|7
1655963730000|2022-06-23 05:55:30|15128.6|15124.6|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|1
1655963750000|2022-06-23 05:55:50|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|0
1655963760000|2022-06-23 05:56:00|15127|15123|15127|15123|15127|15123|15127|15123|1
1655963780000|2022-06-23 05:56:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655963800000|2022-06-23 05:56:40|15127|15123|15127|15123|15127|15123|15127|15123|2
1655963810000|2022-06-23 05:56:50|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655963820000|2022-06-23 05:57:00|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|5
1655963830000|2022-06-23 05:57:10|15128.6|15124.6|15133.3|15129.3|15133.3|15129.3|15128.6|15124.6|14
1655963870000|2022-06-23 05:57:50|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|5
1655963910000|2022-06-23 05:58:30|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|2
1655963930000|2022-06-23 05:58:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|1
1655963940000|2022-06-23 05:59:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1655963950000|2022-06-23 05:59:10|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|5
1655963960000|2022-06-23 05:59:20|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|2
1655963970000|2022-06-23 05:59:30|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|0
1655963980000|2022-06-23 05:59:40|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|2
1655964000000|2022-06-23 06:00:00|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|17
1655964010000|2022-06-23 06:00:10|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|35
1655964020000|2022-06-23 06:00:20|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15136.4|15132.4|3
1655964030000|2022-06-23 06:00:30|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|1
1655964040000|2022-06-23 06:00:40|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|0
1655964050000|2022-06-23 06:00:50|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|1
1655964060000|2022-06-23 06:01:00|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|1
1655964070000|2022-06-23 06:01:10|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|2
1655964080000|2022-06-23 06:01:20|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|7
1655964090000|2022-06-23 06:01:30|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|4
1655964100000|2022-06-23 06:01:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|0
1655964110000|2022-06-23 06:01:50|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|2
1655964120000|2022-06-23 06:02:00|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|11
1655964130000|2022-06-23 06:02:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655964140000|2022-06-23 06:02:20|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|2
1655964150000|2022-06-23 06:02:30|15141.1|15137.1|15142.6|15138.6|15142.6|15138.6|15141.1|15137.1|0
1655964160000|2022-06-23 06:02:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|0
1655964180000|2022-06-23 06:03:00|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|5
1655964200000|2022-06-23 06:03:20|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|0
1655964210000|2022-06-23 06:03:30|15137.9|15133.9|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|0
1655964220000|2022-06-23 06:03:40|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|1
1655964240000|2022-06-23 06:04:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|1
1655964250000|2022-06-23 06:04:10|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|5
1655964260000|2022-06-23 06:04:20|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|0
1655964270000|2022-06-23 06:04:30|15130.1|15126.1|15134.8|15130.8|15134.8|15130.8|15130.1|15126.1|4
1655964280000|2022-06-23 06:04:40|15136.4|15132.4|15133.3|15129.3|15136.4|15132.4|15133.3|15129.3|1
1655964300000|2022-06-23 06:05:00|15131.7|15127.7|15133.3|15129.3|15133.3|15129.3|15131.7|15127.7|2
1655964320000|2022-06-23 06:05:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655964330000|2022-06-23 06:05:30|15130.1|15126.1|15133.3|15129.3|15133.3|15129.3|15128.6|15124.6|4
1655964340000|2022-06-23 06:05:40|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1655964350000|2022-06-23 06:05:50|15128.6|15124.6|15127|15123|15128.6|15124.6|15127|15123|5
1655964360000|2022-06-23 06:06:00|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|1
1655964370000|2022-06-23 06:06:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|0
1655964410000|2022-06-23 06:06:50|||||||||2
1655964430000|2022-06-23 06:07:10|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|4
1655964450000|2022-06-23 06:07:30|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|3
1655964480000|2022-06-23 06:08:00|15120.8|15116.8|15116.1|15112.1|15120.8|15116.8|15116.1|15112.1|7
1655964490000|2022-06-23 06:08:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|2
1655964500000|2022-06-23 06:08:20|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|2
1655964510000|2022-06-23 06:08:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655964520000|2022-06-23 06:08:40|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|16
1655964530000|2022-06-23 06:08:50|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|14
1655964550000|2022-06-23 06:09:10|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15114.5|15110.5|8
1655964570000|2022-06-23 06:09:30|15119.2|15115.2|15122.3|15118.3|15123.9|15119.9|15119.2|15115.2|2
1655964580000|2022-06-23 06:09:40|||||||||8
1655964590000|2022-06-23 06:09:50|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|15
1655964600000|2022-06-23 06:10:00|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|2
1655964610000|2022-06-23 06:10:10|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|1
1655964630000|2022-06-23 06:10:30|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|0
1655964640000|2022-06-23 06:10:40|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|1
1655964650000|2022-06-23 06:10:50|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|0
1655964660000|2022-06-23 06:11:00|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|2
1655964670000|2022-06-23 06:11:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|0
1655964710000|2022-06-23 06:11:50|||||||||1
1655964720000|2022-06-23 06:12:00|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|4
1655964730000|2022-06-23 06:12:10|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655964740000|2022-06-23 06:12:20|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|1
1655964750000|2022-06-23 06:12:30|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15114.5|15110.5|0
1655964760000|2022-06-23 06:12:40|15116.1|15112.1|15117.6|15113.6|15117.6|15113.6|15116.1|15112.1|1
1655964770000|2022-06-23 06:12:50|15116.1|15112.1|15117.6|15113.6|15119.2|15115.2|15116.1|15112.1|0
1655964780000|2022-06-23 06:13:00|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|0
1655964790000|2022-06-23 06:13:10|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|0
1655964800000|2022-06-23 06:13:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655964810000|2022-06-23 06:13:30|15117.6|15113.6|15112.9|15108.9|15117.6|15113.6|15112.9|15108.9|0
1655964820000|2022-06-23 06:13:40|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|1
1655964840000|2022-06-23 06:14:00|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|2
1655964850000|2022-06-23 06:14:10|15114.5|15110.5|15117.6|15113.6|15117.6|15113.6|15114.5|15110.5|1
1655964860000|2022-06-23 06:14:20|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655964870000|2022-06-23 06:14:30|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|0
1655964890000|2022-06-23 06:14:50|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|1
1655964900000|2022-06-23 06:15:00|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15114.5|15110.5|0
1655964910000|2022-06-23 06:15:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|4
1655964920000|2022-06-23 06:15:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|0
1655964930000|2022-06-23 06:15:30|15114.5|15110.5|15109.8|15105.8|15114.5|15110.5|15109.8|15105.8|3
1655964960000|2022-06-23 06:16:00|15111.4|15107.4|15106.7|15102.7|15111.4|15107.4|15106.7|15102.7|15
1655964970000|2022-06-23 06:16:10|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|7
1655964980000|2022-06-23 06:16:20|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15102|15098|5
1655964990000|2022-06-23 06:16:30|15102|15098|15102|15098|15102|15098|15102|15098|2
1655965000000|2022-06-23 06:16:40|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|8
1655965010000|2022-06-23 06:16:50|15105.1|15101.1|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|2
1655965020000|2022-06-23 06:17:00|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|2
1655965030000|2022-06-23 06:17:10|15108.3|15104.3|15108.3|15104.3|15109.8|15105.8|15106.7|15102.7|1
1655965050000|2022-06-23 06:17:30|15106.7|15102.7|15108.3|15104.3|15108.3|15104.3|15106.7|15102.7|1
1655965060000|2022-06-23 06:17:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1655965070000|2022-06-23 06:17:50|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|0
1655965080000|2022-06-23 06:18:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|3
1655965090000|2022-06-23 06:18:10|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|5
1655965100000|2022-06-23 06:18:20|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|4
1655965110000|2022-06-23 06:18:30|15112.9|15108.9|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|12
1655965120000|2022-06-23 06:18:40|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|2
1655965130000|2022-06-23 06:18:50|||||||||4
1655965140000|2022-06-23 06:19:00|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|4
1655965150000|2022-06-23 06:19:10|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|4
1655965160000|2022-06-23 06:19:20|15120.8|15116.8|15120.8|15116.8|15122.3|15118.3|15119.2|15115.2|6
1655965170000|2022-06-23 06:19:30|15119.2|15115.2|15112.9|15108.9|15119.2|15115.2|15111.4|15107.4|3
1655965180000|2022-06-23 06:19:40|15111.4|15107.4|15111.4|15107.4|15112.9|15108.9|15109.8|15105.8|3
1655965190000|2022-06-23 06:19:50|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|1
1655965200000|2022-06-23 06:20:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|1
1655965230000|2022-06-23 06:20:30|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|2
1655965240000|2022-06-23 06:20:40|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|2
1655965250000|2022-06-23 06:20:50|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|2
1655965260000|2022-06-23 06:21:00|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|0
1655965270000|2022-06-23 06:21:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|1
1655965280000|2022-06-23 06:21:20|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15106.7|15102.7|7
1655965290000|2022-06-23 06:21:30|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15111.4|15107.4|4
1655965300000|2022-06-23 06:21:40|15114.5|15110.5|15112.9|15108.9|15114.5|15110.5|15112.9|15108.9|7
1655965310000|2022-06-23 06:21:50|15109.8|15105.8|15108.3|15104.3|15109.8|15105.8|15108.3|15104.3|8
1655965320000|2022-06-23 06:22:00|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|6
1655965360000|2022-06-23 06:22:40|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|1
1655965370000|2022-06-23 06:22:50|15117.6|15113.6|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|1
1655965380000|2022-06-23 06:23:00|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|5
1655965390000|2022-06-23 06:23:10|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|1
1655965400000|2022-06-23 06:23:20|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|3
1655965410000|2022-06-23 06:23:30|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|0
1655965430000|2022-06-23 06:23:50|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|0
1655965440000|2022-06-23 06:24:00|||||||||2
1655965460000|2022-06-23 06:24:20|15105.1|15101.1|15105.1|15101.1|15106.7|15102.7|15103.6|15099.6|3
1655965470000|2022-06-23 06:24:30|15103.6|15099.6|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|0
1655965480000|2022-06-23 06:24:40|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|0
1655965490000|2022-06-23 06:24:50|15102|15098|15103.6|15099.6|15105.1|15101.1|15102|15098|0
1655965500000|2022-06-23 06:25:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|3
1655965510000|2022-06-23 06:25:10|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|2
1655965520000|2022-06-23 06:25:20|||||||||2
1655965530000|2022-06-23 06:25:30|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|4
1655965540000|2022-06-23 06:25:40|15102|15098|15100.4|15096.4|15102|15098|15098.9|15094.9|7
1655965550000|2022-06-23 06:25:50|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|2
1655965560000|2022-06-23 06:26:00|15102|15098|15097.3|15093.3|15102|15098|15095.8|15091.8|2
1655965570000|2022-06-23 06:26:10|15098.9|15094.9|15094.2|15090.2|15098.9|15094.9|15094.2|15090.2|19
1655965580000|2022-06-23 06:26:20|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|7
1655965600000|2022-06-23 06:26:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|5
1655965610000|2022-06-23 06:26:50|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|0
1655965620000|2022-06-23 06:27:00|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|2
1655965630000|2022-06-23 06:27:10|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|0
1655965640000|2022-06-23 06:27:20|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|3
1655965680000|2022-06-23 06:28:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|4
1655965690000|2022-06-23 06:28:10|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|3
1655965700000|2022-06-23 06:28:20|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|4
1655965710000|2022-06-23 06:28:30|||||||||2
1655965720000|2022-06-23 06:28:40|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|1
1655965730000|2022-06-23 06:28:50|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|2
1655965740000|2022-06-23 06:29:00|15098.9|15094.9|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|6
1655965750000|2022-06-23 06:29:10|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|0
1655965760000|2022-06-23 06:29:20|15097.3|15093.3|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|0
1655965770000|2022-06-23 06:29:30|15098.9|15094.9|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|2
1655965780000|2022-06-23 06:29:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|1
1655965790000|2022-06-23 06:29:50|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|0
1655965800000|2022-06-23 06:30:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|4
1655965810000|2022-06-23 06:30:10|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|1
1655965820000|2022-06-23 06:30:20|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|3
1655965830000|2022-06-23 06:30:30|15097.3|15093.3|15100.4|15096.4|15103.6|15099.6|15097.3|15093.3|2
1655965840000|2022-06-23 06:30:40|15102|15098|15102|15098|15103.6|15099.6|15102|15098|1
1655965850000|2022-06-23 06:30:50|15100.4|15096.4|15102|15098|15103.6|15099.6|15100.4|15096.4|1
1655965860000|2022-06-23 06:31:00|15103.6|15099.6|15098.9|15094.9|15103.6|15099.6|15098.9|15094.9|18
1655965870000|2022-06-23 06:31:10|15097.3|15093.3|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|14
1655965880000|2022-06-23 06:31:20|15094.2|15090.2|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|1
1655965890000|2022-06-23 06:31:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|2
1655965900000|2022-06-23 06:31:40|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|20
1655965920000|2022-06-23 06:32:00|||||||||3
1655965930000|2022-06-23 06:32:10|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|9
1655965940000|2022-06-23 06:32:20|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|9
1655965950000|2022-06-23 06:32:30|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|14
1655965960000|2022-06-23 06:32:40|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|7
1655965970000|2022-06-23 06:32:50|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|1
1655965980000|2022-06-23 06:33:00|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|1
1655965990000|2022-06-23 06:33:10|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|4
1655966010000|2022-06-23 06:33:30|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|5
1655966020000|2022-06-23 06:33:40|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|4
1655966030000|2022-06-23 06:33:50|15105.1|15101.1|15105.1|15101.1|15105.1|15101.1|15103.6|15099.6|0
1655966040000|2022-06-23 06:34:00|15106.7|15102.7|15102|15098|15106.7|15102.7|15102|15098|4
1655966050000|2022-06-23 06:34:10|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|1
1655966060000|2022-06-23 06:34:20|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|0
1655966070000|2022-06-23 06:34:30|15102|15098|15102|15098|15102|15098|15102|15098|0
1655966080000|2022-06-23 06:34:40|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|0
1655966100000|2022-06-23 06:35:00|||||||||1
1655966110000|2022-06-23 06:35:10|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|1
1655966140000|2022-06-23 06:35:40|||||||||3
1655966150000|2022-06-23 06:35:50|||||||||1
1655966160000|2022-06-23 06:36:00|15102|15098|15103.6|15099.6|15103.6|15099.6|15102|15098|2
1655966180000|2022-06-23 06:36:20|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|2
1655966190000|2022-06-23 06:36:30|15097.3|15093.3|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655966200000|2022-06-23 06:36:40|15100.4|15096.4|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|0
1655966210000|2022-06-23 06:36:50|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655966220000|2022-06-23 06:37:00|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|0
1655966230000|2022-06-23 06:37:10|15098.9|15094.9|15098.9|15094.9|15100.4|15096.4|15098.9|15094.9|0
1655966240000|2022-06-23 06:37:20|15100.4|15096.4|15102|15098|15103.6|15099.6|15100.4|15096.4|0
1655966250000|2022-06-23 06:37:30|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|0
1655966260000|2022-06-23 06:37:40|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|0
1655966270000|2022-06-23 06:37:50|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|6
1655966280000|2022-06-23 06:38:00|||||||||1
1655966290000|2022-06-23 06:38:10|||||||||6
1655966300000|2022-06-23 06:38:20|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|0
1655966320000|2022-06-23 06:38:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655966360000|2022-06-23 06:39:20|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|12
1655966370000|2022-06-23 06:39:30|15102|15098|15103.6|15099.6|15105.1|15101.1|15102|15098|2
1655966380000|2022-06-23 06:39:40|15105.1|15101.1|15103.6|15099.6|15105.1|15101.1|15103.6|15099.6|0
1655966390000|2022-06-23 06:39:50|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|2
1655966400000|2022-06-23 06:40:00|15103.6|15099.6|15106.7|15102.7|15108.3|15104.3|15103.6|15099.6|16
1655966410000|2022-06-23 06:40:10|15105.1|15101.1|15106.7|15102.7|15108.3|15104.3|15105.1|15101.1|4
1655966420000|2022-06-23 06:40:20|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|0
1655966430000|2022-06-23 06:40:30|||||||||3
1655966440000|2022-06-23 06:40:40|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|12
1655966460000|2022-06-23 06:41:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|6
1655966470000|2022-06-23 06:41:10|||||||||1
1655966480000|2022-06-23 06:41:20|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|16
1655966490000|2022-06-23 06:41:30|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|15108.3|15104.3|1
1655966500000|2022-06-23 06:41:40|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|2
1655966510000|2022-06-23 06:41:50|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|1
1655966520000|2022-06-23 06:42:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15098.9|15094.9|9
1655966540000|2022-06-23 06:42:20|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|0
1655966550000|2022-06-23 06:42:30|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|3
1655966570000|2022-06-23 06:42:50|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|3
1655966580000|2022-06-23 06:43:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|16
1655966600000|2022-06-23 06:43:20|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|2
1655966610000|2022-06-23 06:43:30|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|0
1655966620000|2022-06-23 06:43:40|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|9
1655966630000|2022-06-23 06:43:50|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|2
1655966650000|2022-06-23 06:44:10|15098.9|15094.9|15097.3|15093.3|15098.9|15094.9|15097.3|15093.3|3
1655966670000|2022-06-23 06:44:30|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|4
1655966680000|2022-06-23 06:44:40|15092.6|15088.6|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|1
1655966690000|2022-06-23 06:44:50|15092.6|15088.6|15092.6|15088.6|15094.2|15090.2|15092.6|15088.6|3
1655966700000|2022-06-23 06:45:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|2
1655966710000|2022-06-23 06:45:10|15092.6|15088.6|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|2
1655966720000|2022-06-23 06:45:20|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|2
1655966730000|2022-06-23 06:45:30|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15084.8|15080.8|6
1655966740000|2022-06-23 06:45:40|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|2
1655966750000|2022-06-23 06:45:50|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|12
1655966760000|2022-06-23 06:46:00|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|15
1655966770000|2022-06-23 06:46:10|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|6
1655966780000|2022-06-23 06:46:20|||||||||15
1655966790000|2022-06-23 06:46:30|||||||||1
1655966800000|2022-06-23 06:46:40|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|6
1655966810000|2022-06-23 06:46:50|||||||||10
1655966820000|2022-06-23 06:47:00|||||||||4
1655966830000|2022-06-23 06:47:10|||||||||3
1655966860000|2022-06-23 06:47:40|||||||||2
1655966870000|2022-06-23 06:47:50|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|2
1655966880000|2022-06-23 06:48:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|0
1655966890000|2022-06-23 06:48:10|15077|15073|15077|15073|15077|15073|15077|15073|19
1655966900000|2022-06-23 06:48:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|0
1655966910000|2022-06-23 06:48:30|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|0
1655966940000|2022-06-23 06:49:00|||||||||3
1655966950000|2022-06-23 06:49:10|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|0
1655966960000|2022-06-23 06:49:20|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|1
1655966970000|2022-06-23 06:49:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|1
1655966980000|2022-06-23 06:49:40|||||||||4
1655966990000|2022-06-23 06:49:50|||||||||7
1655967000000|2022-06-23 06:50:00|15081.7|15077.7|15078.6|15074.6|15083.3|15079.3|15078.6|15074.6|3
1655967010000|2022-06-23 06:50:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1655967030000|2022-06-23 06:50:30|15080.1|15076.1|15083.3|15079.3|15083.3|15079.3|15080.1|15076.1|2
1655967040000|2022-06-23 06:50:40|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|2
1655967060000|2022-06-23 06:51:00|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|9
1655967070000|2022-06-23 06:51:10|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|0
1655967080000|2022-06-23 06:51:20|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|1
1655967090000|2022-06-23 06:51:30|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|4
1655967100000|2022-06-23 06:51:40|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|0
1655967110000|2022-06-23 06:51:50|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15077|15073|10
1655967120000|2022-06-23 06:52:00|15075.4|15071.4|15078.6|15074.6|15080.1|15076.1|15075.4|15071.4|6
1655967130000|2022-06-23 06:52:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|1
1655967140000|2022-06-23 06:52:20|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|1
1655967150000|2022-06-23 06:52:30|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|1
1655967170000|2022-06-23 06:52:50|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|4
1655967180000|2022-06-23 06:53:00|15073.9|15069.9|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|12
1655967190000|2022-06-23 06:53:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|0
1655967210000|2022-06-23 06:53:30|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|1
1655967220000|2022-06-23 06:53:40|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|2
1655967230000|2022-06-23 06:53:50|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|2
1655967240000|2022-06-23 06:54:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|41
1655967250000|2022-06-23 06:54:10|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|1
1655967260000|2022-06-23 06:54:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|0
1655967270000|2022-06-23 06:54:30|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15077|15073|8
1655967280000|2022-06-23 06:54:40|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|3
1655967300000|2022-06-23 06:55:00|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|7
1655967310000|2022-06-23 06:55:10|15080.1|15076.1|15077|15073|15080.1|15076.1|15077|15073|9
1655967320000|2022-06-23 06:55:20|15075.4|15071.4|15083.3|15079.3|15084.8|15080.8|15075.4|15071.4|6
1655967330000|2022-06-23 06:55:30|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|0
1655967340000|2022-06-23 06:55:40|15081.7|15077.7|15080.1|15076.1|15081.7|15077.7|15078.6|15074.6|2
1655967350000|2022-06-23 06:55:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|5
1655967360000|2022-06-23 06:56:00|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|3
1655967370000|2022-06-23 06:56:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|0
1655967380000|2022-06-23 06:56:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|4
1655967420000|2022-06-23 06:57:00|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|6
1655967430000|2022-06-23 06:57:10|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|0
1655967440000|2022-06-23 06:57:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|1
1655967460000|2022-06-23 06:57:40|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|2
1655967480000|2022-06-23 06:58:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|3
1655967510000|2022-06-23 06:58:30|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|0
1655967530000|2022-06-23 06:58:50|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|1
1655967540000|2022-06-23 06:59:00|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|4
1655967550000|2022-06-23 06:59:10|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|2
1655967560000|2022-06-23 06:59:20|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15080.1|15076.1|0
1655967570000|2022-06-23 06:59:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1655967580000|2022-06-23 06:59:40|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|1
1655967600000|2022-06-23 07:00:00|15081.7|15077.7|15077|15073|15081.7|15077.7|15077|15073|16
1655967610000|2022-06-23 07:00:10|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|3
1655967620000|2022-06-23 07:00:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|10
1655967630000|2022-06-23 07:00:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|3
1655967640000|2022-06-23 07:00:40|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|7
1655967650000|2022-06-23 07:00:50|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|2
1655967660000|2022-06-23 07:01:00|15084.8|15080.8|15080.1|15076.1|15084.8|15080.8|15078.6|15074.6|7
1655967670000|2022-06-23 07:01:10|15078.6|15074.6|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|0
1655967680000|2022-06-23 07:01:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|6
1655967690000|2022-06-23 07:01:30|15073.9|15069.9|15069.2|15065.2|15073.9|15069.9|15069.2|15065.2|9
1655967700000|2022-06-23 07:01:40|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|5
1655967710000|2022-06-23 07:01:50|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|2
1655967720000|2022-06-23 07:02:00|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|12
1655967730000|2022-06-23 07:02:10|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|5
1655967740000|2022-06-23 07:02:20|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|6
1655967750000|2022-06-23 07:02:30|15080.1|15076.1|15077|15073|15080.1|15076.1|15077|15073|5
1655967760000|2022-06-23 07:02:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|5
1655967770000|2022-06-23 07:02:50|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|3
1655967780000|2022-06-23 07:03:00|15073.9|15069.9|15069.2|15065.2|15073.9|15069.9|15069.2|15065.2|19
1655967790000|2022-06-23 07:03:10|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|3
1655967800000|2022-06-23 07:03:20|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|4
1655967810000|2022-06-23 07:03:30|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|11
1655967820000|2022-06-23 07:03:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|2
1655967830000|2022-06-23 07:03:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|2
1655967840000|2022-06-23 07:04:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15070.8|15066.8|8
1655967850000|2022-06-23 07:04:10|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|0
1655967860000|2022-06-23 07:04:20|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|2
1655967870000|2022-06-23 07:04:30|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|7
1655967880000|2022-06-23 07:04:40|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|2
1655967890000|2022-06-23 07:04:50|15078.6|15074.6|15083.3|15079.3|15083.3|15079.3|15078.6|15074.6|5
1655967900000|2022-06-23 07:05:00|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|0
1655967910000|2022-06-23 07:05:10|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|1
1655967920000|2022-06-23 07:05:20|||||||||2
1655967930000|2022-06-23 07:05:30|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|2
1655967940000|2022-06-23 07:05:40|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|2
1655967950000|2022-06-23 07:05:50|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|0
1655967960000|2022-06-23 07:06:00|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|15
1655967970000|2022-06-23 07:06:10|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|2
1655967980000|2022-06-23 07:06:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|0
1655967990000|2022-06-23 07:06:30|15089.5|15085.5|15092.6|15088.6|15092.6|15088.6|15089.5|15085.5|9
1655968000000|2022-06-23 07:06:40|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|4
1655968010000|2022-06-23 07:06:50|15091.1|15087.1|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|4
1655968020000|2022-06-23 07:07:00|15089.5|15085.5|15086.4|15082.4|15091.1|15087.1|15086.4|15082.4|3
1655968030000|2022-06-23 07:07:10|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15086.4|15082.4|19
1655968050000|2022-06-23 07:07:30|||||||||1
1655968060000|2022-06-23 07:07:40|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|4
1655968070000|2022-06-23 07:07:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|3
1655968080000|2022-06-23 07:08:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|6
1655968090000|2022-06-23 07:08:10|15087.9|15083.9|15087.9|15083.9|15089.5|15085.5|15084.8|15080.8|1
1655968100000|2022-06-23 07:08:20|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|4
1655968110000|2022-06-23 07:08:30|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|3
1655968120000|2022-06-23 07:08:40|15092.6|15088.6|15095.8|15091.8|15097.3|15093.3|15092.6|15088.6|7
1655968130000|2022-06-23 07:08:50|15097.3|15093.3|15098.9|15094.9|15100.4|15096.4|15097.3|15093.3|2
1655968140000|2022-06-23 07:09:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|0
1655968150000|2022-06-23 07:09:10|15102|15098|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|6
1655968160000|2022-06-23 07:09:20|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|3
1655968170000|2022-06-23 07:09:30|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|0
1655968180000|2022-06-23 07:09:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|21
1655968190000|2022-06-23 07:09:50|15095.8|15091.8|15098.9|15094.9|15098.9|15094.9|15094.2|15090.2|6
1655968200000|2022-06-23 07:10:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|5
1655968210000|2022-06-23 07:10:10|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|3
1655968220000|2022-06-23 07:10:20|15098.9|15094.9|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|4
1655968230000|2022-06-23 07:10:30|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15095.8|15091.8|5
1655968240000|2022-06-23 07:10:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|8
1655968250000|2022-06-23 07:10:50|15098.9|15094.9|15106.7|15102.7|15106.7|15102.7|15098.9|15094.9|34
1655968260000|2022-06-23 07:11:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|34
1655968270000|2022-06-23 07:11:10|15102|15098|15102|15098|15103.6|15099.6|15100.4|15096.4|14
1655968280000|2022-06-23 07:11:20|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|5
1655968290000|2022-06-23 07:11:30|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|1
1655968300000|2022-06-23 07:11:40|15102|15098|15102|15098|15103.6|15099.6|15102|15098|5
1655968310000|2022-06-23 07:11:50|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15102|15098|12
1655968320000|2022-06-23 07:12:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|2
1655968330000|2022-06-23 07:12:10|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|6
1655968340000|2022-06-23 07:12:20|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15114.5|15110.5|0
1655968350000|2022-06-23 07:12:30|15112.9|15108.9|15114.5|15110.5|15116.1|15112.1|15112.9|15108.9|3
1655968360000|2022-06-23 07:12:40|15112.9|15108.9|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|10
1655968370000|2022-06-23 07:12:50|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|8
1655968380000|2022-06-23 07:13:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|13
1655968390000|2022-06-23 07:13:10|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15108.3|15104.3|0
1655968400000|2022-06-23 07:13:20|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|3
1655968410000|2022-06-23 07:13:30|15111.4|15107.4|15106.7|15102.7|15111.4|15107.4|15106.7|15102.7|0
1655968420000|2022-06-23 07:13:40|15108.3|15104.3|15109.8|15105.8|15112.9|15108.9|15108.3|15104.3|5
1655968430000|2022-06-23 07:13:50|||||||||1
1655968440000|2022-06-23 07:14:00|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15108.3|15104.3|8
1655968450000|2022-06-23 07:14:10|15112.9|15108.9|15116.1|15112.1|15119.2|15115.2|15112.9|15108.9|7
1655968460000|2022-06-23 07:14:20|15117.6|15113.6|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|9
1655968470000|2022-06-23 07:14:30|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|13
1655968480000|2022-06-23 07:14:40|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|5
1655968490000|2022-06-23 07:14:50|15119.2|15115.2|15117.6|15113.6|15119.2|15115.2|15117.6|15113.6|5
1655968500000|2022-06-23 07:15:00|15125.4|15121.4|15144.2|15140.2|15144.2|15140.2|15125.4|15121.4|85
1655968510000|2022-06-23 07:15:10|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15139.5|15135.5|25
1655968520000|2022-06-23 07:15:20|15144.2|15140.2|15147.3|15143.3|15152|15148|15141.1|15137.1|33
1655968530000|2022-06-23 07:15:30|15145.8|15141.8|15150.4|15146.4|15150.4|15146.4|15144.2|15140.2|21
1655968540000|2022-06-23 07:15:40|15152|15148|15156.7|15152.7|15156.7|15152.7|15150.4|15146.4|32
1655968550000|2022-06-23 07:15:50|15153.6|15149.6|15150.4|15146.4|15156.7|15152.7|15147.3|15143.3|50
1655968560000|2022-06-23 07:16:00|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15145.8|15141.8|42
1655968570000|2022-06-23 07:16:10|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|9
1655968580000|2022-06-23 07:16:20|15148.9|15144.9|15153.6|15149.6|15153.6|15149.6|15144.2|15140.2|9
1655968590000|2022-06-23 07:16:30|15152|15148|15153.6|15149.6|15153.6|15149.6|15148.9|15144.9|13
1655968600000|2022-06-23 07:16:40|15156.7|15152.7|15162.9|15158.9|15162.9|15158.9|15155.1|15151.1|28
1655968610000|2022-06-23 07:16:50|15166.1|15162.1|15173.9|15169.9|15175.4|15171.4|15166.1|15162.1|172
1655968620000|2022-06-23 07:17:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15170.8|15166.8|37
1655968630000|2022-06-23 07:17:10|15175.4|15171.4|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|20
1655968640000|2022-06-23 07:17:20|15183.3|15179.3|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|14
1655968650000|2022-06-23 07:17:30|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|8
1655968660000|2022-06-23 07:17:40|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15178.6|15174.6|16
1655968670000|2022-06-23 07:17:50|15183.3|15179.3|15187.9|15183.9|15187.9|15183.9|15183.3|15179.3|10
1655968680000|2022-06-23 07:18:00|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|21
1655968690000|2022-06-23 07:18:10|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|12
1655968700000|2022-06-23 07:18:20|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15180.1|15176.1|14
1655968710000|2022-06-23 07:18:30|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|4
1655968720000|2022-06-23 07:18:40|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15175.4|15171.4|9
1655968730000|2022-06-23 07:18:50|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15180.1|15176.1|2
1655968740000|2022-06-23 07:19:00|15183.3|15179.3|15180.1|15176.1|15183.3|15179.3|15178.6|15174.6|8
1655968750000|2022-06-23 07:19:10|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|9
1655968760000|2022-06-23 07:19:20|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15178.6|15174.6|23
1655968770000|2022-06-23 07:19:30|15183.3|15179.3|15186.4|15182.4|15187.9|15183.9|15181.7|15177.7|13
1655968780000|2022-06-23 07:19:40|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|6
1655968790000|2022-06-23 07:19:50|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1655968800000|2022-06-23 07:20:00|15184.8|15180.8|15187.9|15183.9|15189.5|15185.5|15181.7|15177.7|31
1655968810000|2022-06-23 07:20:10|15189.5|15185.5|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|13
1655968820000|2022-06-23 07:20:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|11
1655968830000|2022-06-23 07:20:30|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|7
1655968840000|2022-06-23 07:20:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15183.3|15179.3|1
1655968850000|2022-06-23 07:20:50|15186.4|15182.4|15175.4|15171.4|15186.4|15182.4|15175.4|15171.4|4
1655968860000|2022-06-23 07:21:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|16
1655968870000|2022-06-23 07:21:10|15180.1|15176.1|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|3
1655968880000|2022-06-23 07:21:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|7
1655968890000|2022-06-23 07:21:30|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|9
1655968900000|2022-06-23 07:21:40|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|10
1655968910000|2022-06-23 07:21:50|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15181.7|15177.7|5
1655968920000|2022-06-23 07:22:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|3
1655968930000|2022-06-23 07:22:10|15186.4|15182.4|15191.1|15187.1|15192.6|15188.6|15186.4|15182.4|4
1655968940000|2022-06-23 07:22:20|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15186.4|15182.4|12
1655968950000|2022-06-23 07:22:30|15189.5|15185.5|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|16
1655968960000|2022-06-23 07:22:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|3
1655968970000|2022-06-23 07:22:50|15189.5|15185.5|15191.1|15187.1|15192.6|15188.6|15187.9|15183.9|5
1655968980000|2022-06-23 07:23:00|15189.5|15185.5|15197.3|15193.3|15197.3|15193.3|15189.5|15185.5|7
1655968990000|2022-06-23 07:23:10|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|28
1655969000000|2022-06-23 07:23:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15200.4|15196.4|10
1655969010000|2022-06-23 07:23:30|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|30
1655969020000|2022-06-23 07:23:40|15203.6|15199.6|15198.9|15194.9|15203.6|15199.6|15197.3|15193.3|16
1655969030000|2022-06-23 07:23:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|9
1655969040000|2022-06-23 07:24:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|2
1655969050000|2022-06-23 07:24:10|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|38
1655969060000|2022-06-23 07:24:20|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|6
1655969070000|2022-06-23 07:24:30|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|6
1655969080000|2022-06-23 07:24:40|15192.6|15188.6|15189.5|15185.5|15194.2|15190.2|15189.5|15185.5|0
1655969090000|2022-06-23 07:24:50|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|21
1655969100000|2022-06-23 07:25:00|||||||||25
1655969110000|2022-06-23 07:25:10|15197.3|15193.3|15202|15198|15202|15198|15195.8|15191.8|27
1655969120000|2022-06-23 07:25:20|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|6
1655969130000|2022-06-23 07:25:30|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|9
1655969140000|2022-06-23 07:25:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1655969150000|2022-06-23 07:25:50|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|12
1655969160000|2022-06-23 07:26:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|11
1655969170000|2022-06-23 07:26:10|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|7
1655969180000|2022-06-23 07:26:20|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|8
1655969190000|2022-06-23 07:26:30|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|22
1655969200000|2022-06-23 07:26:40|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|16
1655969210000|2022-06-23 07:26:50|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|3
1655969220000|2022-06-23 07:27:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|4
1655969230000|2022-06-23 07:27:10|15205.1|15201.1|15200.4|15196.4|15208.3|15204.3|15200.4|15196.4|2
1655969240000|2022-06-23 07:27:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15195.8|15191.8|8
1655969250000|2022-06-23 07:27:30|15198.9|15194.9|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|8
1655969260000|2022-06-23 07:27:40|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|14
1655969270000|2022-06-23 07:27:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|1
1655969280000|2022-06-23 07:28:00|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|9
1655969290000|2022-06-23 07:28:10|15202|15198|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|12
1655969300000|2022-06-23 07:28:20|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|18
1655969310000|2022-06-23 07:28:30|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15187.9|15183.9|14
1655969320000|2022-06-23 07:28:40|15192.6|15188.6|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|2
1655969330000|2022-06-23 07:28:50|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|2
1655969340000|2022-06-23 07:29:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|5
1655969350000|2022-06-23 07:29:10|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|24
1655969360000|2022-06-23 07:29:20|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15184.8|15180.8|7
1655969370000|2022-06-23 07:29:30|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|1
1655969380000|2022-06-23 07:29:40|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|1
1655969390000|2022-06-23 07:29:50|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|10
1655969400000|2022-06-23 07:30:00|15206.7|15202.7|15211.4|15207.4|15212.9|15208.9|15202|15198|81
1655969410000|2022-06-23 07:30:10|15212.9|15208.9|15214.5|15210.5|15219.2|15215.2|15211.4|15207.4|41
1655969420000|2022-06-23 07:30:20|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|33
1655969430000|2022-06-23 07:30:30|15220.8|15216.8|15219.2|15215.2|15223.9|15219.9|15216.1|15212.1|23
1655969440000|2022-06-23 07:30:40|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|17
1655969450000|2022-06-23 07:30:50|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15219.2|15215.2|19
1655969460000|2022-06-23 07:31:00|15225.4|15221.4|15214.5|15210.5|15225.4|15221.4|15212.9|15208.9|20
1655969470000|2022-06-23 07:31:10|15212.9|15208.9|15216.1|15212.1|15217.6|15213.6|15211.4|15207.4|8
1655969480000|2022-06-23 07:31:20|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15217.6|15213.6|18
1655969490000|2022-06-23 07:31:30|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|15
1655969500000|2022-06-23 07:31:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|16
1655969510000|2022-06-23 07:31:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|17
1655969520000|2022-06-23 07:32:00|15222.3|15218.3|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|29
1655969530000|2022-06-23 07:32:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|26
1655969540000|2022-06-23 07:32:20|15223.9|15219.9|15217.6|15213.6|15223.9|15219.9|15214.5|15210.5|13
1655969550000|2022-06-23 07:32:30|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|17
1655969560000|2022-06-23 07:32:40|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|7
1655969570000|2022-06-23 07:32:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|9
1655969580000|2022-06-23 07:33:00|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|6
1655969590000|2022-06-23 07:33:10|15219.2|15215.2|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|20
1655969600000|2022-06-23 07:33:20|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|11
1655969610000|2022-06-23 07:33:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|7
1655969620000|2022-06-23 07:33:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|2
1655969630000|2022-06-23 07:33:50|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|13
1655969640000|2022-06-23 07:34:00|15220.8|15216.8|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|28
1655969650000|2022-06-23 07:34:10|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|6
1655969660000|2022-06-23 07:34:20|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|5
1655969670000|2022-06-23 07:34:30|15214.5|15210.5|15211.4|15207.4|15216.1|15212.1|15209.8|15205.8|14
1655969680000|2022-06-23 07:34:40|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|0
1655969690000|2022-06-23 07:34:50|15211.4|15207.4|15211.4|15207.4|15214.5|15210.5|15209.8|15205.8|12
1655969700000|2022-06-23 07:35:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|15
1655969710000|2022-06-23 07:35:10|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|5
1655969720000|2022-06-23 07:35:20|15208.3|15204.3|15216.1|15212.1|15216.1|15212.1|15208.3|15204.3|10
1655969730000|2022-06-23 07:35:30|15217.6|15213.6|15223.9|15219.9|15225.4|15221.4|15216.1|15212.1|9
1655969740000|2022-06-23 07:35:40|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1655969750000|2022-06-23 07:35:50|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|13
1655969760000|2022-06-23 07:36:00|15222.3|15218.3|15225.4|15221.4|15227|15223|15222.3|15218.3|18
1655969770000|2022-06-23 07:36:10|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|13
1655969780000|2022-06-23 07:36:20|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|8
1655969790000|2022-06-23 07:36:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|13
1655969810000|2022-06-23 07:36:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1655969820000|2022-06-23 07:37:00|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|13
1655969830000|2022-06-23 07:37:10|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15214.5|15210.5|7
1655969840000|2022-06-23 07:37:20|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|6
1655969850000|2022-06-23 07:37:30|15214.5|15210.5|15216.1|15212.1|15217.6|15213.6|15214.5|15210.5|1
1655969860000|2022-06-23 07:37:40|15217.6|15213.6|15217.6|15213.6|15222.3|15218.3|15217.6|15213.6|24
1655969870000|2022-06-23 07:37:50|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|2
1655969880000|2022-06-23 07:38:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|7
1655969890000|2022-06-23 07:38:10|15219.2|15215.2|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|4
1655969900000|2022-06-23 07:38:20|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|7
1655969910000|2022-06-23 07:38:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1655969920000|2022-06-23 07:38:40|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|14
1655969930000|2022-06-23 07:38:50|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|8
1655969940000|2022-06-23 07:39:00|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|3
1655969950000|2022-06-23 07:39:10|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|3
1655969960000|2022-06-23 07:39:20|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|8
1655969970000|2022-06-23 07:39:30|15220.8|15216.8|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|12
1655969980000|2022-06-23 07:39:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|7
1655969990000|2022-06-23 07:39:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|13
1655970000000|2022-06-23 07:40:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|16
1655970010000|2022-06-23 07:40:10|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|63
1655970020000|2022-06-23 07:40:20|15230.1|15226.1|15227|15223|15230.1|15226.1|15227|15223|8
1655970030000|2022-06-23 07:40:30|15225.4|15221.4|15230.1|15226.1|15230.1|15226.1|15223.9|15219.9|9
1655970040000|2022-06-23 07:40:40|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|9
1655970050000|2022-06-23 07:40:50|15230.1|15226.1|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|4
1655970060000|2022-06-23 07:41:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|15
1655970070000|2022-06-23 07:41:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|8
1655970080000|2022-06-23 07:41:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|61
1655970090000|2022-06-23 07:41:30|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|43
1655970100000|2022-06-23 07:41:40|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15230.1|15226.1|72
1655970110000|2022-06-23 07:41:50|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|13
1655970120000|2022-06-23 07:42:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|26
1655970130000|2022-06-23 07:42:10|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|20
1655970140000|2022-06-23 07:42:20|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|39
1655970150000|2022-06-23 07:42:30|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|58
1655970160000|2022-06-23 07:42:40|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|31
1655970170000|2022-06-23 07:42:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|28
1655970180000|2022-06-23 07:43:00|15261.4|15257.4|15256.7|15252.7|15261.4|15257.4|15253.6|15249.6|30
1655970190000|2022-06-23 07:43:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15253.6|15249.6|6
1655970200000|2022-06-23 07:43:20|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|8
1655970210000|2022-06-23 07:43:30|15261.4|15257.4|15272.3|15268.3|15272.3|15268.3|15261.4|15257.4|29
1655970220000|2022-06-23 07:43:40|15273.9|15269.9|15270.8|15266.8|15275.4|15271.4|15267.6|15263.6|62
1655970230000|2022-06-23 07:43:50|15272.3|15268.3|15284.8|15280.8|15284.8|15280.8|15270.8|15266.8|37
1655970240000|2022-06-23 07:44:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|14
1655970250000|2022-06-23 07:44:10|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|19
1655970260000|2022-06-23 07:44:20|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|7
1655970270000|2022-06-23 07:44:30|15281.7|15277.7|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|21
1655970280000|2022-06-23 07:44:40|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|21
1655970290000|2022-06-23 07:44:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|15
1655970300000|2022-06-23 07:45:00|15284.8|15280.8|15272.3|15268.3|15284.8|15280.8|15272.3|15268.3|14
1655970310000|2022-06-23 07:45:10|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|21
1655970320000|2022-06-23 07:45:20|15278.6|15274.6|15269.2|15265.2|15278.6|15274.6|15269.2|15265.2|1
1655970330000|2022-06-23 07:45:30|15267.6|15263.6|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|35
1655970340000|2022-06-23 07:45:40|15253.6|15249.6|15250.4|15246.4|15255.1|15251.1|15250.4|15246.4|28
1655970350000|2022-06-23 07:45:50|15247.3|15243.3|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|27
1655970360000|2022-06-23 07:46:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15250.4|15246.4|16
1655970370000|2022-06-23 07:46:10|15253.6|15249.6|15242.6|15238.6|15253.6|15249.6|15242.6|15238.6|16
1655970380000|2022-06-23 07:46:20|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|23
1655970390000|2022-06-23 07:46:30|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|9
1655970400000|2022-06-23 07:46:40|15239.5|15235.5|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|22
1655970410000|2022-06-23 07:46:50|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|36
1655970420000|2022-06-23 07:47:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|13
1655970430000|2022-06-23 07:47:10|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|2
1655970440000|2022-06-23 07:47:20|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|26
1655970450000|2022-06-23 07:47:30|15250.4|15246.4|15255.1|15251.1|15256.7|15252.7|15250.4|15246.4|3
1655970460000|2022-06-23 07:47:40|15253.6|15249.6|15248.9|15244.9|15256.7|15252.7|15247.3|15243.3|2
1655970470000|2022-06-23 07:47:50|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|37
1655970480000|2022-06-23 07:48:00|15248.9|15244.9|15241.1|15237.1|15248.9|15244.9|15241.1|15237.1|30
1655970490000|2022-06-23 07:48:10|15239.5|15235.5|15244.2|15240.2|15247.3|15243.3|15239.5|15235.5|28
1655970500000|2022-06-23 07:48:20|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|13
1655970510000|2022-06-23 07:48:30|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|13
1655970520000|2022-06-23 07:48:40|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15234.8|15230.8|35
1655970530000|2022-06-23 07:48:50|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|34
1655970540000|2022-06-23 07:49:00|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|9
1655970550000|2022-06-23 07:49:10|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|11
1655970560000|2022-06-23 07:49:20|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|13
1655970570000|2022-06-23 07:49:30|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|8
1655970580000|2022-06-23 07:49:40|15231.7|15227.7|15222.3|15218.3|15234.8|15230.8|15209.8|15205.8|40
1655970590000|2022-06-23 07:49:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|33
1655970600000|2022-06-23 07:50:00|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|62
1655970610000|2022-06-23 07:50:10|15220.8|15216.8|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|25
1655970620000|2022-06-23 07:50:20|15230.1|15226.1|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|11
1655970630000|2022-06-23 07:50:30|15227|15223|15222.3|15218.3|15227|15223|15222.3|15218.3|5
1655970640000|2022-06-23 07:50:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15217.6|15213.6|42
1655970650000|2022-06-23 07:50:50|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|9
1655970660000|2022-06-23 07:51:00|15227|15223|15231.7|15227.7|15234.8|15230.8|15227|15223|33
1655970670000|2022-06-23 07:51:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|10
1655970680000|2022-06-23 07:51:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|22
1655970690000|2022-06-23 07:51:30|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15236.4|15232.4|6
1655970700000|2022-06-23 07:51:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|17
1655970710000|2022-06-23 07:51:50|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|7
1655970720000|2022-06-23 07:52:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|32
1655970730000|2022-06-23 07:52:10|||||||||13
1655970740000|2022-06-23 07:52:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|4
1655970750000|2022-06-23 07:52:30|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|9
1655970760000|2022-06-23 07:52:40|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|19
1655970770000|2022-06-23 07:52:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|7
1655970780000|2022-06-23 07:53:00|15241.1|15237.1|15231.7|15227.7|15244.2|15240.2|15231.7|15227.7|35
1655970790000|2022-06-23 07:53:10|15233.3|15229.3|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|6
1655970800000|2022-06-23 07:53:20|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|5
1655970810000|2022-06-23 07:53:30|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|10
1655970820000|2022-06-23 07:53:40|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15222.3|15218.3|20
1655970830000|2022-06-23 07:53:50|15230.1|15226.1|15230.1|15226.1|15234.8|15230.8|15228.6|15224.6|12
1655970840000|2022-06-23 07:54:00|15231.7|15227.7|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|15
1655970850000|2022-06-23 07:54:10|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|15
1655970860000|2022-06-23 07:54:20|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|12
1655970870000|2022-06-23 07:54:30|15228.6|15224.6|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|23
1655970880000|2022-06-23 07:54:40|15227|15223|15236.4|15232.4|15237.9|15233.9|15227|15223|15
1655970890000|2022-06-23 07:54:50|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|0
1655970900000|2022-06-23 07:55:00|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|2
1655970910000|2022-06-23 07:55:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|10
1655970920000|2022-06-23 07:55:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1655970930000|2022-06-23 07:55:30|15241.1|15237.1|15236.4|15232.4|15241.1|15237.1|15233.3|15229.3|9
1655970940000|2022-06-23 07:55:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1655970950000|2022-06-23 07:55:50|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|20
1655970960000|2022-06-23 07:56:00|15241.1|15237.1|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|21
1655970970000|2022-06-23 07:56:10|15242.6|15238.6|15252|15248|15252|15248|15241.1|15237.1|10
1655970980000|2022-06-23 07:56:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|6
1655970990000|2022-06-23 07:56:30|15248.9|15244.9|15250.4|15246.4|15252|15248|15247.3|15243.3|5
1655971000000|2022-06-23 07:56:40|15248.9|15244.9|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|9
1655971010000|2022-06-23 07:56:50|15242.6|15238.6|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|4
1655971020000|2022-06-23 07:57:00|15236.4|15232.4|15244.2|15240.2|15245.8|15241.8|15234.8|15230.8|5
1655971030000|2022-06-23 07:57:10|15242.6|15238.6|15236.4|15232.4|15245.8|15241.8|15234.8|15230.8|40
1655971040000|2022-06-23 07:57:20|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|21
1655971050000|2022-06-23 07:57:30|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|11
1655971060000|2022-06-23 07:57:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|1
1655971070000|2022-06-23 07:57:50|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15237.9|15233.9|4
1655971080000|2022-06-23 07:58:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1655971090000|2022-06-23 07:58:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|0
1655971100000|2022-06-23 07:58:20|15242.6|15238.6|15250.4|15246.4|15253.6|15249.6|15242.6|15238.6|8
1655971110000|2022-06-23 07:58:30|15252|15248|15248.9|15244.9|15255.1|15251.1|15247.3|15243.3|22
1655971120000|2022-06-23 07:58:40|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|2
1655971130000|2022-06-23 07:58:50|15248.9|15244.9|15250.4|15246.4|15252|15248|15248.9|15244.9|3
1655971140000|2022-06-23 07:59:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|4
1655971150000|2022-06-23 07:59:10|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|2
1655971160000|2022-06-23 07:59:20|15252|15248|15255.1|15251.1|15255.1|15251.1|15250.4|15246.4|5
1655971170000|2022-06-23 07:59:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|4
1655971180000|2022-06-23 07:59:40|15255.1|15251.1|15258.3|15254.3|15258.3|15254.3|15255.1|15251.1|2
1655971190000|2022-06-23 07:59:50|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|20
1655971200000|2022-06-23 08:00:00|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|16
1655971210000|2022-06-23 08:00:10|15255.1|15251.1|15256.7|15252.7|15258.3|15254.3|15255.1|15251.1|6
1655971220000|2022-06-23 08:00:20|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|12
1655971230000|2022-06-23 08:00:30|15255.1|15251.1|15258.3|15254.3|15259.8|15255.8|15252|15248|24
1655971240000|2022-06-23 08:00:40|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|4
1655971250000|2022-06-23 08:00:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|9
1655971260000|2022-06-23 08:01:00|15259.8|15255.8|15261.4|15257.4|15266.1|15262.1|15259.8|15255.8|16
1655971270000|2022-06-23 08:01:10|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|21
1655971280000|2022-06-23 08:01:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|1
1655971290000|2022-06-23 08:01:30|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|9
1655971300000|2022-06-23 08:01:40|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|38
1655971310000|2022-06-23 08:01:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|29
1655971320000|2022-06-23 08:02:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|12
1655971330000|2022-06-23 08:02:10|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|20
1655971340000|2022-06-23 08:02:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|14
1655971350000|2022-06-23 08:02:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|6
1655971360000|2022-06-23 08:02:40|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|4
1655971370000|2022-06-23 08:02:50|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|10
1655971380000|2022-06-23 08:03:00|15258.3|15254.3|15255.1|15251.1|15258.3|15254.3|15253.6|15249.6|5
1655971390000|2022-06-23 08:03:10|15253.6|15249.6|15248.9|15244.9|15256.7|15252.7|15247.3|15243.3|40
1655971400000|2022-06-23 08:03:20|15250.4|15246.4|15245.8|15241.8|15252|15248|15244.2|15240.2|23
1655971410000|2022-06-23 08:03:30|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|2
1655971420000|2022-06-23 08:03:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|5
1655971430000|2022-06-23 08:03:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|16
1655971440000|2022-06-23 08:04:00|15245.8|15241.8|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|22
1655971450000|2022-06-23 08:04:10|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15237.9|15233.9|6
1655971460000|2022-06-23 08:04:20|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15236.4|15232.4|3
1655971470000|2022-06-23 08:04:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|0
1655971480000|2022-06-23 08:04:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|14
1655971490000|2022-06-23 08:04:50|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|3
1655971500000|2022-06-23 08:05:00|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|8
1655971510000|2022-06-23 08:05:10|15236.4|15232.4|15231.7|15227.7|15239.5|15235.5|15231.7|15227.7|24
1655971520000|2022-06-23 08:05:20|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1655971530000|2022-06-23 08:05:30|15230.1|15226.1|15236.4|15232.4|15236.4|15232.4|15230.1|15226.1|11
1655971540000|2022-06-23 08:05:40|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|3
1655971550000|2022-06-23 08:05:50|15242.6|15238.6|15253.6|15249.6|15253.6|15249.6|15241.1|15237.1|73
1655971560000|2022-06-23 08:06:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|77
1655971570000|2022-06-23 08:06:10|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15237.9|15233.9|11
1655971580000|2022-06-23 08:06:20|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|7
1655971590000|2022-06-23 08:06:30|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|26
1655971600000|2022-06-23 08:06:40|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|36
1655971610000|2022-06-23 08:06:50|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15231.7|15227.7|6
1655971620000|2022-06-23 08:07:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|19
1655971630000|2022-06-23 08:07:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|2
1655971640000|2022-06-23 08:07:20|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|3
1655971650000|2022-06-23 08:07:30|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|10
1655971660000|2022-06-23 08:07:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15223.9|15219.9|17
1655971670000|2022-06-23 08:07:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|11
1655971680000|2022-06-23 08:08:00|15228.6|15224.6|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|9
1655971690000|2022-06-23 08:08:10|15227|15223|15227|15223|15231.7|15227.7|15227|15223|10
1655971700000|2022-06-23 08:08:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|4
1655971710000|2022-06-23 08:08:30|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|15
1655971720000|2022-06-23 08:08:40|15233.3|15229.3|15237.9|15233.9|15241.1|15237.1|15233.3|15229.3|30
1655971730000|2022-06-23 08:08:50|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|8
1655971740000|2022-06-23 08:09:00|||||||||3
1655971750000|2022-06-23 08:09:10|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|4
1655971760000|2022-06-23 08:09:20|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15236.4|15232.4|11
1655971770000|2022-06-23 08:09:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|1
1655971780000|2022-06-23 08:09:40|15241.1|15237.1|15244.2|15240.2|15245.8|15241.8|15239.5|15235.5|0
1655971790000|2022-06-23 08:09:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|1
1655971800000|2022-06-23 08:10:00|15245.8|15241.8|15248.9|15244.9|15248.9|15244.9|15237.9|15233.9|102
1655971810000|2022-06-23 08:10:10|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|10
1655971820000|2022-06-23 08:10:20|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|5
1655971830000|2022-06-23 08:10:30|15242.6|15238.6|15237.9|15233.9|15242.6|15238.6|15234.8|15230.8|31
1655971840000|2022-06-23 08:10:40|15236.4|15232.4|15230.1|15226.1|15236.4|15232.4|15230.1|15226.1|5
1655971850000|2022-06-23 08:10:50|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|8
1655971860000|2022-06-23 08:11:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|3
1655971870000|2022-06-23 08:11:10|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1655971880000|2022-06-23 08:11:20|15225.4|15221.4|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|3
1655971890000|2022-06-23 08:11:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|9
1655971900000|2022-06-23 08:11:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1655971910000|2022-06-23 08:11:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1655971920000|2022-06-23 08:12:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|7
1655971930000|2022-06-23 08:12:10|15231.7|15227.7|15234.8|15230.8|15241.1|15237.1|15231.7|15227.7|19
1655971940000|2022-06-23 08:12:20|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|8
1655971950000|2022-06-23 08:12:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|3
1655971960000|2022-06-23 08:12:40|15233.3|15229.3|15233.3|15229.3|15237.9|15233.9|15233.3|15229.3|3
1655971970000|2022-06-23 08:12:50|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|3
1655971980000|2022-06-23 08:13:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|3
1655971990000|2022-06-23 08:13:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|5
1655972000000|2022-06-23 08:13:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|2
1655972020000|2022-06-23 08:13:40|15233.3|15229.3|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|1
1655972030000|2022-06-23 08:13:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1655972040000|2022-06-23 08:14:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|2
1655972050000|2022-06-23 08:14:10|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|8
1655972060000|2022-06-23 08:14:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|13
1655972070000|2022-06-23 08:14:30|||||||||10
1655972080000|2022-06-23 08:14:40|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|20
1655972090000|2022-06-23 08:14:50|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|38
1655972100000|2022-06-23 08:15:00|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|28
1655972110000|2022-06-23 08:15:10|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1655972120000|2022-06-23 08:15:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1655972130000|2022-06-23 08:15:30|15230.1|15226.1|15222.3|15218.3|15230.1|15226.1|15222.3|15218.3|8
1655972140000|2022-06-23 08:15:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1655972150000|2022-06-23 08:15:50|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|3
1655972160000|2022-06-23 08:16:00|15223.9|15219.9|15253.6|15249.6|15256.7|15252.7|15222.3|15218.3|622
1655972170000|2022-06-23 08:16:10|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|160
1655972180000|2022-06-23 08:16:20|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|12
1655972190000|2022-06-23 08:16:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|4
1655972200000|2022-06-23 08:16:40|15242.6|15238.6|15237.9|15233.9|15245.8|15241.8|15237.9|15233.9|14
1655972210000|2022-06-23 08:16:50|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|5
1655972220000|2022-06-23 08:17:00|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|28
1655972230000|2022-06-23 08:17:10|15245.8|15241.8|15237.9|15233.9|15245.8|15241.8|15236.4|15232.4|31
1655972240000|2022-06-23 08:17:20|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|8
1655972250000|2022-06-23 08:17:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|3
1655972260000|2022-06-23 08:17:40|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|5
1655972270000|2022-06-23 08:17:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|5
1655972280000|2022-06-23 08:18:00|15241.1|15237.1|15239.5|15235.5|15244.2|15240.2|15239.5|15235.5|22
1655972290000|2022-06-23 08:18:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|5
1655972300000|2022-06-23 08:18:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1655972310000|2022-06-23 08:18:30|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|13
1655972320000|2022-06-23 08:18:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|13
1655972330000|2022-06-23 08:18:50|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|12
1655972340000|2022-06-23 08:19:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|1
1655972360000|2022-06-23 08:19:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|50
1655972370000|2022-06-23 08:19:30|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|2
1655972380000|2022-06-23 08:19:40|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|18
1655972390000|2022-06-23 08:19:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|17
1655972400000|2022-06-23 08:20:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|3
1655972410000|2022-06-23 08:20:10|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15247.3|15243.3|20
1655972420000|2022-06-23 08:20:20|15258.3|15254.3|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|3
1655972430000|2022-06-23 08:20:30|||||||||20
1655972440000|2022-06-23 08:20:40|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|14
1655972450000|2022-06-23 08:20:50|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|18
1655972460000|2022-06-23 08:21:00|15259.8|15255.8|15255.1|15251.1|15259.8|15255.8|15253.6|15249.6|18
1655972470000|2022-06-23 08:21:10|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|16
1655972480000|2022-06-23 08:21:20|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|34
1655972490000|2022-06-23 08:21:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|16
1655972500000|2022-06-23 08:21:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1655972510000|2022-06-23 08:21:50|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|23
1655972520000|2022-06-23 08:22:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|12
1655972530000|2022-06-23 08:22:10|||||||||1
1655972550000|2022-06-23 08:22:30|15259.8|15255.8|15264.5|15260.5|15264.5|15260.5|15259.8|15255.8|10
1655972560000|2022-06-23 08:22:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|1
1655972570000|2022-06-23 08:22:50|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|5
1655972580000|2022-06-23 08:23:00|15264.5|15260.5|15266.1|15262.1|15267.6|15263.6|15264.5|15260.5|5
1655972590000|2022-06-23 08:23:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|7
1655972600000|2022-06-23 08:23:20|||||||||5
1655972610000|2022-06-23 08:23:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|14
1655972620000|2022-06-23 08:23:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1655972640000|2022-06-23 08:24:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|4
1655972650000|2022-06-23 08:24:10|||||||||1
1655972660000|2022-06-23 08:24:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|2
1655972670000|2022-06-23 08:24:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1
1655972680000|2022-06-23 08:24:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|7
1655972690000|2022-06-23 08:24:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1655972700000|2022-06-23 08:25:00|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|4
1655972710000|2022-06-23 08:25:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|9
1655972720000|2022-06-23 08:25:20|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|8
1655972730000|2022-06-23 08:25:30|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|0
1655972740000|2022-06-23 08:25:40|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|6
1655972750000|2022-06-23 08:25:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|9
1655972760000|2022-06-23 08:26:00|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|17
1655972770000|2022-06-23 08:26:10|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|3
1655972780000|2022-06-23 08:26:20|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15269.2|15265.2|24
1655972790000|2022-06-23 08:26:30|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|3
1655972800000|2022-06-23 08:26:40|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|4
1655972810000|2022-06-23 08:26:50|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|2
1655972820000|2022-06-23 08:27:00|15267.6|15263.6|15270.8|15266.8|15272.3|15268.3|15266.1|15262.1|12
1655972830000|2022-06-23 08:27:10|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|5
1655972840000|2022-06-23 08:27:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|3
1655972860000|2022-06-23 08:27:40|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|5
1655972870000|2022-06-23 08:27:50|15272.3|15268.3|15277|15273|15278.6|15274.6|15272.3|15268.3|3
1655972880000|2022-06-23 08:28:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|9
1655972890000|2022-06-23 08:28:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|6
1655972900000|2022-06-23 08:28:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|3
1655972910000|2022-06-23 08:28:30|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|4
1655972920000|2022-06-23 08:28:40|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|0
1655972930000|2022-06-23 08:28:50|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|5
1655972940000|2022-06-23 08:29:00|15272.3|15268.3|15275.4|15271.4|15277|15273|15272.3|15268.3|17
1655972950000|2022-06-23 08:29:10|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15277|15273|37
1655972960000|2022-06-23 08:29:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|16
1655972970000|2022-06-23 08:29:30|15280.1|15276.1|15283.3|15279.3|15284.8|15280.8|15280.1|15276.1|7
1655972980000|2022-06-23 08:29:40|15284.8|15280.8|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|26
1655972990000|2022-06-23 08:29:50|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|5
1655973000000|2022-06-23 08:30:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|34
1655973010000|2022-06-23 08:30:10|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|13
1655973020000|2022-06-23 08:30:20|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|73
1655973030000|2022-06-23 08:30:30|15270.8|15266.8|15262.9|15258.9|15270.8|15266.8|15262.9|15258.9|17
1655973040000|2022-06-23 08:30:40|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|20
1655973050000|2022-06-23 08:30:50|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|5
1655973060000|2022-06-23 08:31:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|4
1655973070000|2022-06-23 08:31:10|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|13
1655973080000|2022-06-23 08:31:20|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|30
1655973090000|2022-06-23 08:31:30|15267.6|15263.6|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|18
1655973100000|2022-06-23 08:31:40|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|24
1655973110000|2022-06-23 08:31:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|12
1655973120000|2022-06-23 08:32:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|17
1655973130000|2022-06-23 08:32:10|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|18
1655973140000|2022-06-23 08:32:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|9
1655973150000|2022-06-23 08:32:30|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15255.1|15251.1|21
1655973160000|2022-06-23 08:32:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|1
1655973170000|2022-06-23 08:32:50|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|8
1655973190000|2022-06-23 08:33:10|15258.3|15254.3|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|28
1655973200000|2022-06-23 08:33:20|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|16
1655973220000|2022-06-23 08:33:40|15253.6|15249.6|15250.4|15246.4|15255.1|15251.1|15250.4|15246.4|38
1655973230000|2022-06-23 08:33:50|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|11
1655973240000|2022-06-23 08:34:00|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|39
1655973250000|2022-06-23 08:34:10|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|0
1655973260000|2022-06-23 08:34:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1655973270000|2022-06-23 08:34:30|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15255.1|15251.1|15
1655973280000|2022-06-23 08:34:40|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|1
1655973290000|2022-06-23 08:34:50|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|7
1655973300000|2022-06-23 08:35:00|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|30
1655973310000|2022-06-23 08:35:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|11
1655973320000|2022-06-23 08:35:20|15252|15248|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|56
1655973330000|2022-06-23 08:35:30|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|18
1655973340000|2022-06-23 08:35:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|13
1655973350000|2022-06-23 08:35:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|6
1655973360000|2022-06-23 08:36:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|13
1655973370000|2022-06-23 08:36:10|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|3
1655973380000|2022-06-23 08:36:20|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|23
1655973390000|2022-06-23 08:36:30|15252|15248|15253.6|15249.6|15255.1|15251.1|15252|15248|7
1655973400000|2022-06-23 08:36:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|7
1655973410000|2022-06-23 08:36:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|16
1655973420000|2022-06-23 08:37:00|||||||||19
1655973430000|2022-06-23 08:37:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|8
1655973440000|2022-06-23 08:37:20|||||||||1
1655973450000|2022-06-23 08:37:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|15
1655973460000|2022-06-23 08:37:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1655973470000|2022-06-23 08:37:50|||||||||22
1655973480000|2022-06-23 08:38:00|15252|15248|15253.6|15249.6|15255.1|15251.1|15250.4|15246.4|14
1655973490000|2022-06-23 08:38:10|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|0
1655973500000|2022-06-23 08:38:20|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|11
1655973510000|2022-06-23 08:38:30|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|4
1655973520000|2022-06-23 08:38:40|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|4
1655973540000|2022-06-23 08:39:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|1
1655973550000|2022-06-23 08:39:10|||||||||4
1655973580000|2022-06-23 08:39:40|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|17
1655973590000|2022-06-23 08:39:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|27
1655973600000|2022-06-23 08:40:00|||||||||14
1655973610000|2022-06-23 08:40:10|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|15
1655973620000|2022-06-23 08:40:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|18
1655973630000|2022-06-23 08:40:30|||||||||11
1655973640000|2022-06-23 08:40:40|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|46
1655973650000|2022-06-23 08:40:50|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|29
1655973660000|2022-06-23 08:41:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|17
1655973670000|2022-06-23 08:41:10|15258.3|15254.3|15264.5|15260.5|15266.1|15262.1|15258.3|15254.3|19
1655973680000|2022-06-23 08:41:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|4
1655973690000|2022-06-23 08:41:30|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|5
1655973700000|2022-06-23 08:41:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|5
1655973710000|2022-06-23 08:41:50|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|30
1655973720000|2022-06-23 08:42:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|26
1655973730000|2022-06-23 08:42:10|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1655973740000|2022-06-23 08:42:20|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15259.8|15255.8|53
1655973750000|2022-06-23 08:42:30|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15261.4|15257.4|16
1655973760000|2022-06-23 08:42:40|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|0
1655973770000|2022-06-23 08:42:50|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|17
1655973780000|2022-06-23 08:43:00|15261.4|15257.4|15264.5|15260.5|15266.1|15262.1|15259.8|15255.8|16
1655973790000|2022-06-23 08:43:10|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1655973800000|2022-06-23 08:43:20|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|4
1655973810000|2022-06-23 08:43:30|||||||||7
1655973820000|2022-06-23 08:43:40|15272.3|15268.3|15273.9|15269.9|15273.9|15269.9|15269.2|15265.2|17
1655973830000|2022-06-23 08:43:50|15275.4|15271.4|15278.6|15274.6|15280.1|15276.1|15275.4|15271.4|3
1655973840000|2022-06-23 08:44:00|15280.1|15276.1|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|5
1655973850000|2022-06-23 08:44:10|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|43
1655973860000|2022-06-23 08:44:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|2
1655973890000|2022-06-23 08:44:50|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|45
1655973900000|2022-06-23 08:45:00|||||||||4
1655973920000|2022-06-23 08:45:20|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|27
1655973930000|2022-06-23 08:45:30|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|4
1655973940000|2022-06-23 08:45:40|15277|15273|15277|15273|15278.6|15274.6|15275.4|15271.4|5
1655973950000|2022-06-23 08:45:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15275.4|15271.4|6
1655973960000|2022-06-23 08:46:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|5
1655973970000|2022-06-23 08:46:10|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|0
1655973980000|2022-06-23 08:46:20|15269.2|15265.2|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|32
1655973990000|2022-06-23 08:46:30|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|37
1655974000000|2022-06-23 08:46:40|15267.6|15263.6|15266.1|15262.1|15270.8|15266.8|15262.9|15258.9|40
1655974010000|2022-06-23 08:46:50|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|79
1655974020000|2022-06-23 08:47:00|||||||||67
1655974030000|2022-06-23 08:47:10|||||||||30
1655974040000|2022-06-23 08:47:20|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|66
1655974060000|2022-06-23 08:47:40|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|22
1655974070000|2022-06-23 08:47:50|||||||||1
1655974080000|2022-06-23 08:48:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|7
1655974090000|2022-06-23 08:48:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|9
1655974100000|2022-06-23 08:48:20|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|8
1655974110000|2022-06-23 08:48:30|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15269.2|15265.2|18
1655974120000|2022-06-23 08:48:40|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|44
1655974130000|2022-06-23 08:48:50|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|7
1655974140000|2022-06-23 08:49:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|18
1655974150000|2022-06-23 08:49:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|3
1655974160000|2022-06-23 08:49:20|||||||||7
1655974180000|2022-06-23 08:49:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|3
1655974190000|2022-06-23 08:49:50|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|5
1655974200000|2022-06-23 08:50:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|27
1655974210000|2022-06-23 08:50:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|4
1655974220000|2022-06-23 08:50:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|9
1655974230000|2022-06-23 08:50:30|15264.5|15260.5|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|34
1655974240000|2022-06-23 08:50:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|3
1655974250000|2022-06-23 08:50:50|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|5
1655974260000|2022-06-23 08:51:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|7
1655974270000|2022-06-23 08:51:10|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|8
1655974280000|2022-06-23 08:51:20|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|10
1655974290000|2022-06-23 08:51:30|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|6
1655974300000|2022-06-23 08:51:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|3
1655974310000|2022-06-23 08:51:50|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15252|15248|43
1655974320000|2022-06-23 08:52:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|4
1655974340000|2022-06-23 08:52:20|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|15
1655974350000|2022-06-23 08:52:30|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|29
1655974360000|2022-06-23 08:52:40|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|11
1655974370000|2022-06-23 08:52:50|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|36
1655974380000|2022-06-23 08:53:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1655974390000|2022-06-23 08:53:10|15248.9|15244.9|15250.4|15246.4|15252|15248|15247.3|15243.3|53
1655974400000|2022-06-23 08:53:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|7
1655974430000|2022-06-23 08:53:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|5
1655974440000|2022-06-23 08:54:00|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|32
1655974450000|2022-06-23 08:54:10|15253.6|15249.6|15252|15248|15253.6|15249.6|15250.4|15246.4|3
1655974460000|2022-06-23 08:54:20|15250.4|15246.4|15250.4|15246.4|15252|15248|15247.3|15243.3|14
1655974470000|2022-06-23 08:54:30|||||||||5
1655974480000|2022-06-23 08:54:40|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|7
1655974490000|2022-06-23 08:54:50|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|17
1655974500000|2022-06-23 08:55:00|15250.4|15246.4|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|25
1655974510000|2022-06-23 08:55:10|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|4
1655974520000|2022-06-23 08:55:20|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|6
1655974530000|2022-06-23 08:55:30|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|3
1655974540000|2022-06-23 08:55:40|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|5
1655974550000|2022-06-23 08:55:50|15248.9|15244.9|15250.4|15246.4|15252|15248|15248.9|15244.9|42
1655974560000|2022-06-23 08:56:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|8
1655974570000|2022-06-23 08:56:10|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|5
1655974580000|2022-06-23 08:56:20|15252|15248|15250.4|15246.4|15252|15248|15248.9|15244.9|10
1655974590000|2022-06-23 08:56:30|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|68
1655974600000|2022-06-23 08:56:40|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|15
1655974610000|2022-06-23 08:56:50|15247.3|15243.3|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|30
1655974620000|2022-06-23 08:57:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|15
1655974630000|2022-06-23 08:57:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|8
1655974640000|2022-06-23 08:57:20|||||||||4
1655974650000|2022-06-23 08:57:30|15252|15248|15252|15248|15252|15248|15250.4|15246.4|2
1655974660000|2022-06-23 08:57:40|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|3
1655974670000|2022-06-23 08:57:50|15252|15248|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|7
1655974680000|2022-06-23 08:58:00|15247.3|15243.3|15250.4|15246.4|15252|15248|15247.3|15243.3|14
1655974690000|2022-06-23 08:58:10|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|25
1655974700000|2022-06-23 08:58:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|27
1655974710000|2022-06-23 08:58:30|15253.6|15249.6|15252|15248|15253.6|15249.6|15250.4|15246.4|14
1655974720000|2022-06-23 08:58:40|15250.4|15246.4|15255.1|15251.1|15256.7|15252.7|15250.4|15246.4|6
1655974730000|2022-06-23 08:58:50|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|37
1655974740000|2022-06-23 08:59:00|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|6
1655974750000|2022-06-23 08:59:10|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|3
1655974760000|2022-06-23 08:59:20|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|9
1655974770000|2022-06-23 08:59:30|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15255.1|15251.1|16
1655974780000|2022-06-23 08:59:40|||||||||15
1655974790000|2022-06-23 08:59:50|||||||||1
1655974800000|2022-06-23 09:00:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|7
1655974810000|2022-06-23 09:00:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|5
1655974820000|2022-06-23 09:00:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1655974830000|2022-06-23 09:00:30|||||||||11
1655974840000|2022-06-23 09:00:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1655974850000|2022-06-23 09:00:50|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|8
1655974860000|2022-06-23 09:01:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1655974870000|2022-06-23 09:01:10|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|9
1655974880000|2022-06-23 09:01:20|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|7
1655974890000|2022-06-23 09:01:30|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|8
1655974900000|2022-06-23 09:01:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|8
1655974910000|2022-06-23 09:01:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|4
1655974920000|2022-06-23 09:02:00|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|20
1655974930000|2022-06-23 09:02:10|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|17
1655974940000|2022-06-23 09:02:20|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15264.5|15260.5|4
1655974950000|2022-06-23 09:02:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1655974960000|2022-06-23 09:02:40|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|8
1655974970000|2022-06-23 09:02:50|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|3
1655974980000|2022-06-23 09:03:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|9
1655974990000|2022-06-23 09:03:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|5
1655975000000|2022-06-23 09:03:20|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|2
1655975010000|2022-06-23 09:03:30|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|7
1655975020000|2022-06-23 09:03:40|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|4
1655975030000|2022-06-23 09:03:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|8
1655975040000|2022-06-23 09:04:00|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|45
1655975050000|2022-06-23 09:04:10|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15270.8|15266.8|8
1655975060000|2022-06-23 09:04:20|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|2
1655975070000|2022-06-23 09:04:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|8
1655975080000|2022-06-23 09:04:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|7
1655975090000|2022-06-23 09:04:50|15273.9|15269.9|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|8
1655975110000|2022-06-23 09:05:10|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|24
1655975120000|2022-06-23 09:05:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|1
1655975130000|2022-06-23 09:05:30|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|3
1655975150000|2022-06-23 09:05:50|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|3
1655975160000|2022-06-23 09:06:00|15272.3|15268.3|15266.1|15262.1|15273.9|15269.9|15266.1|15262.1|39
1655975170000|2022-06-23 09:06:10|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|15
1655975180000|2022-06-23 09:06:20|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|21
1655975210000|2022-06-23 09:06:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|11
1655975220000|2022-06-23 09:07:00|||||||||9
1655975230000|2022-06-23 09:07:10|15258.3|15254.3|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|12
1655975240000|2022-06-23 09:07:20|||||||||1
1655975250000|2022-06-23 09:07:30|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|9
1655975260000|2022-06-23 09:07:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|2
1655975280000|2022-06-23 09:08:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|8
1655975290000|2022-06-23 09:08:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|3
1655975300000|2022-06-23 09:08:20|||||||||1
1655975310000|2022-06-23 09:08:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1655975320000|2022-06-23 09:08:40|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1655975340000|2022-06-23 09:09:00|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|3
1655975350000|2022-06-23 09:09:10|15259.8|15255.8|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|16
1655975360000|2022-06-23 09:09:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|24
1655975390000|2022-06-23 09:09:50|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|25
1655975400000|2022-06-23 09:10:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1655975410000|2022-06-23 09:10:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|4
1655975420000|2022-06-23 09:10:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|5
1655975430000|2022-06-23 09:10:30|15253.6|15249.6|15258.3|15254.3|15259.8|15255.8|15253.6|15249.6|18
1655975440000|2022-06-23 09:10:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|0
1655975450000|2022-06-23 09:10:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|11
1655975460000|2022-06-23 09:11:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|9
1655975470000|2022-06-23 09:11:10|||||||||3
1655975480000|2022-06-23 09:11:20|15258.3|15254.3|15255.1|15251.1|15258.3|15254.3|15255.1|15251.1|15
1655975490000|2022-06-23 09:11:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1655975500000|2022-06-23 09:11:40|||||||||2
1655975510000|2022-06-23 09:11:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|11
1655975520000|2022-06-23 09:12:00|||||||||6
1655975530000|2022-06-23 09:12:10|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|29
1655975540000|2022-06-23 09:12:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1655975550000|2022-06-23 09:12:30|||||||||2
1655975560000|2022-06-23 09:12:40|||||||||3
1655975570000|2022-06-23 09:12:50|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|13
1655975580000|2022-06-23 09:13:00|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1655975590000|2022-06-23 09:13:10|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|12
1655975600000|2022-06-23 09:13:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|22
1655975610000|2022-06-23 09:13:30|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|4
1655975620000|2022-06-23 09:13:40|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|44
1655975630000|2022-06-23 09:13:50|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|31
1655975640000|2022-06-23 09:14:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|5
1655975650000|2022-06-23 09:14:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|6
1655975660000|2022-06-23 09:14:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|4
1655975670000|2022-06-23 09:14:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|11
1655975680000|2022-06-23 09:14:40|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|9
1655975690000|2022-06-23 09:14:50|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|11
1655975700000|2022-06-23 09:15:00|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|34
1655975710000|2022-06-23 09:15:10|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|3
1655975720000|2022-06-23 09:15:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|3
1655975730000|2022-06-23 09:15:30|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1655975740000|2022-06-23 09:15:40|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|27
1655975750000|2022-06-23 09:15:50|15247.3|15243.3|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|19
1655975760000|2022-06-23 09:16:00|15239.5|15235.5|15241.1|15237.1|15242.6|15238.6|15239.5|15235.5|3
1655975770000|2022-06-23 09:16:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1655975780000|2022-06-23 09:16:20|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|15
1655975790000|2022-06-23 09:16:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|6
1655975800000|2022-06-23 09:16:40|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|8
1655975810000|2022-06-23 09:16:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|3
1655975820000|2022-06-23 09:17:00|||||||||5
1655975830000|2022-06-23 09:17:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1655975840000|2022-06-23 09:17:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|3
1655975850000|2022-06-23 09:17:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|8
1655975860000|2022-06-23 09:17:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|4
1655975870000|2022-06-23 09:17:50|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|10
1655975880000|2022-06-23 09:18:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|11
1655975890000|2022-06-23 09:18:10|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|6
1655975900000|2022-06-23 09:18:20|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|9
1655975910000|2022-06-23 09:18:30|15231.7|15227.7|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|6
1655975920000|2022-06-23 09:18:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|1
1655975930000|2022-06-23 09:18:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1655975940000|2022-06-23 09:19:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|11
1655975950000|2022-06-23 09:19:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|28
1655975960000|2022-06-23 09:19:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|6
1655975970000|2022-06-23 09:19:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|1
1655975980000|2022-06-23 09:19:40|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|3
1655975990000|2022-06-23 09:19:50|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|4
1655976000000|2022-06-23 09:20:00|15228.6|15224.6|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|9
1655976010000|2022-06-23 09:20:10|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15233.3|15229.3|36
1655976020000|2022-06-23 09:20:20|15234.8|15230.8|15230.1|15226.1|15234.8|15230.8|15230.1|15226.1|1
1655976030000|2022-06-23 09:20:30|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|2
1655976040000|2022-06-23 09:20:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1655976050000|2022-06-23 09:20:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|25
1655976060000|2022-06-23 09:21:00|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|26
1655976070000|2022-06-23 09:21:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15227|15223|9
1655976080000|2022-06-23 09:21:20|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|11
1655976090000|2022-06-23 09:21:30|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|4
1655976100000|2022-06-23 09:21:40|15227|15223|15227|15223|15230.1|15226.1|15225.4|15221.4|16
1655976110000|2022-06-23 09:21:50|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|4
1655976120000|2022-06-23 09:22:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|12
1655976130000|2022-06-23 09:22:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|7
1655976140000|2022-06-23 09:22:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|3
1655976170000|2022-06-23 09:22:50|||||||||3
1655976180000|2022-06-23 09:23:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|9
1655976190000|2022-06-23 09:23:10|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1655976200000|2022-06-23 09:23:20|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|6
1655976210000|2022-06-23 09:23:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|33
1655976220000|2022-06-23 09:23:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|15
1655976230000|2022-06-23 09:23:50|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|2
1655976240000|2022-06-23 09:24:00|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|15
1655976250000|2022-06-23 09:24:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|31
1655976260000|2022-06-23 09:24:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|10
1655976270000|2022-06-23 09:24:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|5
1655976280000|2022-06-23 09:24:40|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|10
1655976290000|2022-06-23 09:24:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|7
1655976300000|2022-06-23 09:25:00|||||||||18
1655976310000|2022-06-23 09:25:10|||||||||5
1655976320000|2022-06-23 09:25:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|21
1655976330000|2022-06-23 09:25:30|15220.8|15216.8|15228.6|15224.6|15228.6|15224.6|15220.8|15216.8|13
1655976340000|2022-06-23 09:25:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|5
1655976350000|2022-06-23 09:25:50|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|3
1655976360000|2022-06-23 09:26:00|15227|15223|15227|15223|15228.6|15224.6|15227|15223|2
1655976370000|2022-06-23 09:26:10|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1655976390000|2022-06-23 09:26:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|3
1655976400000|2022-06-23 09:26:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|13
1655976410000|2022-06-23 09:26:50|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|14
1655976420000|2022-06-23 09:27:00|||||||||1
1655976430000|2022-06-23 09:27:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|4
1655976440000|2022-06-23 09:27:20|15217.6|15213.6|15220.8|15216.8|15222.3|15218.3|15217.6|15213.6|37
1655976450000|2022-06-23 09:27:30|15222.3|15218.3|15227|15223|15228.6|15224.6|15222.3|15218.3|4
1655976460000|2022-06-23 09:27:40|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|2
1655976470000|2022-06-23 09:27:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|12
1655976480000|2022-06-23 09:28:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|3
1655976490000|2022-06-23 09:28:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|5
1655976500000|2022-06-23 09:28:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1655976510000|2022-06-23 09:28:30|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1655976520000|2022-06-23 09:28:40|||||||||2
1655976530000|2022-06-23 09:28:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|6
1655976540000|2022-06-23 09:29:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|4
1655976550000|2022-06-23 09:29:10|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1655976560000|2022-06-23 09:29:20|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|14
1655976570000|2022-06-23 09:29:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|3
1655976580000|2022-06-23 09:29:40|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|5
1655976590000|2022-06-23 09:29:50|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|2
1655976600000|2022-06-23 09:30:00|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|58
1655976610000|2022-06-23 09:30:10|15230.1|15226.1|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|1
1655976620000|2022-06-23 09:30:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1655976630000|2022-06-23 09:30:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1655976640000|2022-06-23 09:30:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|3
1655976650000|2022-06-23 09:30:50|15236.4|15232.4|15230.1|15226.1|15237.9|15233.9|15230.1|15226.1|3
1655976660000|2022-06-23 09:31:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|3
1655976670000|2022-06-23 09:31:10|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|68
1655976680000|2022-06-23 09:31:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15237.9|15233.9|7
1655976690000|2022-06-23 09:31:30|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15237.9|15233.9|1
1655976700000|2022-06-23 09:31:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1655976710000|2022-06-23 09:31:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|4
1655976720000|2022-06-23 09:32:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|12
1655976730000|2022-06-23 09:32:10|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|0
1655976740000|2022-06-23 09:32:20|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|4
1655976750000|2022-06-23 09:32:30|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1655976760000|2022-06-23 09:32:40|||||||||3
1655976770000|2022-06-23 09:32:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|1
1655976780000|2022-06-23 09:33:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|4
1655976790000|2022-06-23 09:33:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|1
1655976800000|2022-06-23 09:33:20|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|8
1655976810000|2022-06-23 09:33:30|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|7
1655976830000|2022-06-23 09:33:50|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|3
1655976840000|2022-06-23 09:34:00|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|2
1655976850000|2022-06-23 09:34:10|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|10
1655976870000|2022-06-23 09:34:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1655976880000|2022-06-23 09:34:40|15239.5|15235.5|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|2
1655976900000|2022-06-23 09:35:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|5
1655976910000|2022-06-23 09:35:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|5
1655976920000|2022-06-23 09:35:20|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|26
1655976940000|2022-06-23 09:35:40|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|4
1655976950000|2022-06-23 09:35:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|7
1655976960000|2022-06-23 09:36:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|2
1655976970000|2022-06-23 09:36:10|15230.1|15226.1|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|19
1655976980000|2022-06-23 09:36:20|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1655976990000|2022-06-23 09:36:30|15227|15223|15228.6|15224.6|15230.1|15226.1|15227|15223|1
1655977010000|2022-06-23 09:36:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|1
1655977020000|2022-06-23 09:37:00|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|4
1655977030000|2022-06-23 09:37:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1655977040000|2022-06-23 09:37:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|0
1655977050000|2022-06-23 09:37:30|15227|15223|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|2
1655977060000|2022-06-23 09:37:40|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|35
1655977070000|2022-06-23 09:37:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1655977080000|2022-06-23 09:38:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|6
1655977090000|2022-06-23 09:38:10|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|2
1655977100000|2022-06-23 09:38:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|3
1655977110000|2022-06-23 09:38:30|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|7
1655977120000|2022-06-23 09:38:40|15230.1|15226.1|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|0
1655977130000|2022-06-23 09:38:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|1
1655977140000|2022-06-23 09:39:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|5
1655977150000|2022-06-23 09:39:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1655977160000|2022-06-23 09:39:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|5
1655977170000|2022-06-23 09:39:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|0
1655977180000|2022-06-23 09:39:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|2
1655977190000|2022-06-23 09:39:50|15223.9|15219.9|15227|15223|15227|15223|15223.9|15219.9|2
1655977200000|2022-06-23 09:40:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|2
1655977210000|2022-06-23 09:40:10|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|4
1655977220000|2022-06-23 09:40:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1655977230000|2022-06-23 09:40:30|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|0
1655977240000|2022-06-23 09:40:40|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|5
1655977250000|2022-06-23 09:40:50|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|1
1655977260000|2022-06-23 09:41:00|15227|15223|15227|15223|15228.6|15224.6|15227|15223|1
1655977270000|2022-06-23 09:41:10|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|6
1655977280000|2022-06-23 09:41:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1655977290000|2022-06-23 09:41:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|3
1655977300000|2022-06-23 09:41:40|15222.3|15218.3|15217.6|15213.6|15223.9|15219.9|15217.6|15213.6|13
1655977310000|2022-06-23 09:41:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1655977320000|2022-06-23 09:42:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|6
1655977330000|2022-06-23 09:42:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|14
1655977340000|2022-06-23 09:42:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|4
1655977350000|2022-06-23 09:42:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|0
1655977360000|2022-06-23 09:42:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1655977410000|2022-06-23 09:43:30|||||||||8
1655977420000|2022-06-23 09:43:40|15220.8|15216.8|15225.4|15221.4|15227|15223|15220.8|15216.8|9
1655977430000|2022-06-23 09:43:50|15227|15223|15231.7|15227.7|15233.3|15229.3|15227|15223|3
1655977440000|2022-06-23 09:44:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|13
1655977450000|2022-06-23 09:44:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|16
1655977460000|2022-06-23 09:44:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|5
1655977470000|2022-06-23 09:44:30|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|21
1655977480000|2022-06-23 09:44:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|5
1655977490000|2022-06-23 09:44:50|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|10
1655977500000|2022-06-23 09:45:00|15233.3|15229.3|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|11
1655977510000|2022-06-23 09:45:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|5
1655977520000|2022-06-23 09:45:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|3
1655977540000|2022-06-23 09:45:40|15233.3|15229.3|15227|15223|15233.3|15229.3|15225.4|15221.4|23
1655977550000|2022-06-23 09:45:50|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|1
1655977560000|2022-06-23 09:46:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1655977580000|2022-06-23 09:46:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|23
1655977590000|2022-06-23 09:46:30|15228.6|15224.6|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|29
1655977600000|2022-06-23 09:46:40|15236.4|15232.4|15241.1|15237.1|15244.2|15240.2|15236.4|15232.4|13
1655977610000|2022-06-23 09:46:50|||||||||1
1655977620000|2022-06-23 09:47:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|8
1655977630000|2022-06-23 09:47:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|8
1655977640000|2022-06-23 09:47:20|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|7
1655977650000|2022-06-23 09:47:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|9
1655977660000|2022-06-23 09:47:40|||||||||4
1655977670000|2022-06-23 09:47:50|15236.4|15232.4|15231.7|15227.7|15236.4|15232.4|15231.7|15227.7|5
1655977680000|2022-06-23 09:48:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1655977690000|2022-06-23 09:48:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|1
1655977700000|2022-06-23 09:48:20|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|3
1655977710000|2022-06-23 09:48:30|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|3
1655977730000|2022-06-23 09:48:50|15236.4|15232.4|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|18
1655977740000|2022-06-23 09:49:00|||||||||8
1655977760000|2022-06-23 09:49:20|||||||||2
1655977770000|2022-06-23 09:49:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1655977780000|2022-06-23 09:49:40|15233.3|15229.3|15230.1|15226.1|15234.8|15230.8|15230.1|15226.1|2
1655977790000|2022-06-23 09:49:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1655977800000|2022-06-23 09:50:00|||||||||1
1655977810000|2022-06-23 09:50:10|15227|15223|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|5
1655977820000|2022-06-23 09:50:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|1
1655977830000|2022-06-23 09:50:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1655977850000|2022-06-23 09:50:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|12
1655977870000|2022-06-23 09:51:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|3
1655977880000|2022-06-23 09:51:20|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|4
1655977890000|2022-06-23 09:51:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|1
1655977900000|2022-06-23 09:51:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|5
1655977910000|2022-06-23 09:51:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|11
1655977920000|2022-06-23 09:52:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|1
1655977950000|2022-06-23 09:52:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|7
1655977960000|2022-06-23 09:52:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|2
1655977970000|2022-06-23 09:52:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|2
1655977980000|2022-06-23 09:53:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1655977990000|2022-06-23 09:53:10|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|3
1655978000000|2022-06-23 09:53:20|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1655978010000|2022-06-23 09:53:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1655978030000|2022-06-23 09:53:50|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|4
1655978040000|2022-06-23 09:54:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|3
1655978050000|2022-06-23 09:54:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1655978060000|2022-06-23 09:54:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|5
1655978070000|2022-06-23 09:54:30|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|15
1655978110000|2022-06-23 09:55:10|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|3
1655978130000|2022-06-23 09:55:30|15225.4|15221.4|15225.4|15221.4|15227|15223|15223.9|15219.9|7
1655978140000|2022-06-23 09:55:40|15227|15223|15231.7|15227.7|15234.8|15230.8|15227|15223|13
1655978150000|2022-06-23 09:55:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15227|15223|1
1655978160000|2022-06-23 09:56:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1655978170000|2022-06-23 09:56:10|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1655978180000|2022-06-23 09:56:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|3
1655978190000|2022-06-23 09:56:30|||||||||2
1655978200000|2022-06-23 09:56:40|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1655978210000|2022-06-23 09:56:50|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|6
1655978220000|2022-06-23 09:57:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|3
1655978230000|2022-06-23 09:57:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|7
1655978240000|2022-06-23 09:57:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|7
1655978250000|2022-06-23 09:57:30|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|12
1655978270000|2022-06-23 09:57:50|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|13
1655978290000|2022-06-23 09:58:10|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|7
1655978300000|2022-06-23 09:58:20|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|2
1655978310000|2022-06-23 09:58:30|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|4
1655978320000|2022-06-23 09:58:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|9
1655978340000|2022-06-23 09:59:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|1
1655978360000|2022-06-23 09:59:20|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|27
1655978370000|2022-06-23 09:59:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|6
1655978380000|2022-06-23 09:59:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|1
1655978400000|2022-06-23 10:00:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|1
1655978410000|2022-06-23 10:00:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15
1655978440000|2022-06-23 10:00:40|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|14
1655978450000|2022-06-23 10:00:50|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|10
1655978460000|2022-06-23 10:01:00|15214.5|15210.5|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|9
1655978470000|2022-06-23 10:01:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|15
1655978480000|2022-06-23 10:01:20|15211.4|15207.4|15212.9|15208.9|15214.5|15210.5|15211.4|15207.4|39
1655978500000|2022-06-23 10:01:40|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|0
1655978510000|2022-06-23 10:01:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|20
1655978520000|2022-06-23 10:02:00|15211.4|15207.4|15214.5|15210.5|15214.5|15210.5|15209.8|15205.8|30
1655978530000|2022-06-23 10:02:10|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|4
1655978540000|2022-06-23 10:02:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|2
1655978550000|2022-06-23 10:02:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1655978560000|2022-06-23 10:02:40|15214.5|15210.5|15211.4|15207.4|15214.5|15210.5|15209.8|15205.8|2
1655978570000|2022-06-23 10:02:50|15212.9|15208.9|15211.4|15207.4|15214.5|15210.5|15211.4|15207.4|0
1655978580000|2022-06-23 10:03:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|2
1655978590000|2022-06-23 10:03:10|||||||||1
1655978600000|2022-06-23 10:03:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|10
1655978610000|2022-06-23 10:03:30|||||||||4
1655978620000|2022-06-23 10:03:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|9
1655978690000|2022-06-23 10:04:50|15202|15198|15202|15198|15202|15198|15200.4|15196.4|5
1655978700000|2022-06-23 10:05:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|1
1655978710000|2022-06-23 10:05:10|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|5
1655978720000|2022-06-23 10:05:20|15202|15198|15202|15198|15202|15198|15202|15198|2
1655978730000|2022-06-23 10:05:30|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|2
1655978740000|2022-06-23 10:05:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|2
1655978750000|2022-06-23 10:05:50|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|2
1655978770000|2022-06-23 10:06:10|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|3
1655978780000|2022-06-23 10:06:20|15202|15198|15202|15198|15202|15198|15200.4|15196.4|3
1655978790000|2022-06-23 10:06:30|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|2
1655978810000|2022-06-23 10:06:50|||||||||1
1655978820000|2022-06-23 10:07:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|5
1655978840000|2022-06-23 10:07:20|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|5
1655978860000|2022-06-23 10:07:40|||||||||5
1655978870000|2022-06-23 10:07:50|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1655978880000|2022-06-23 10:08:00|15202|15198|15202|15198|15202|15198|15200.4|15196.4|4
1655978890000|2022-06-23 10:08:10|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|3
1655978900000|2022-06-23 10:08:20|||||||||3
1655978920000|2022-06-23 10:08:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|2
1655978930000|2022-06-23 10:08:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|6
1655978940000|2022-06-23 10:09:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1655978950000|2022-06-23 10:09:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|8
1655978960000|2022-06-23 10:09:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|2
1655978970000|2022-06-23 10:09:30|15192.6|15188.6|15195.8|15191.8|15195.8|15191.8|15192.6|15188.6|12
1655978980000|2022-06-23 10:09:40|15194.2|15190.2|15198.9|15194.9|15198.9|15194.9|15194.2|15190.2|3
1655978990000|2022-06-23 10:09:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|3
1655979000000|2022-06-23 10:10:00|15202|15198|15202|15198|15203.6|15199.6|15202|15198|12
1655979010000|2022-06-23 10:10:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|0
1655979020000|2022-06-23 10:10:20|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|3
1655979030000|2022-06-23 10:10:30|||||||||3
1655979050000|2022-06-23 10:10:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|0
1655979070000|2022-06-23 10:11:10|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|1
1655979090000|2022-06-23 10:11:30|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|8
1655979120000|2022-06-23 10:12:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|12
1655979130000|2022-06-23 10:12:10|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|4
1655979150000|2022-06-23 10:12:30|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|4
1655979160000|2022-06-23 10:12:40|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|0
1655979170000|2022-06-23 10:12:50|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|8
1655979180000|2022-06-23 10:13:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|3
1655979190000|2022-06-23 10:13:10|15202|15198|15202|15198|15203.6|15199.6|15202|15198|3
1655979200000|2022-06-23 10:13:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1655979210000|2022-06-23 10:13:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1655979220000|2022-06-23 10:13:40|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|1
1655979230000|2022-06-23 10:13:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|0
1655979240000|2022-06-23 10:14:00|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|0
1655979260000|2022-06-23 10:14:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|2
1655979270000|2022-06-23 10:14:30|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|3
1655979280000|2022-06-23 10:14:40|15202|15198|15202|15198|15202|15198|15200.4|15196.4|2
1655979290000|2022-06-23 10:14:50|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|1
1655979300000|2022-06-23 10:15:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|7
1655979310000|2022-06-23 10:15:10|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1655979320000|2022-06-23 10:15:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|7
1655979330000|2022-06-23 10:15:30|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|4
1655979340000|2022-06-23 10:15:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|1
1655979350000|2022-06-23 10:15:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|0
1655979360000|2022-06-23 10:16:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|72
1655979370000|2022-06-23 10:16:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|3
1655979380000|2022-06-23 10:16:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1655979390000|2022-06-23 10:16:30|15194.2|15190.2|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|27
1655979400000|2022-06-23 10:16:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1655979410000|2022-06-23 10:16:50|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|2
1655979420000|2022-06-23 10:17:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1655979440000|2022-06-23 10:17:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|3
1655979450000|2022-06-23 10:17:30|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|2
1655979460000|2022-06-23 10:17:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|17
1655979470000|2022-06-23 10:17:50|||||||||18
1655979480000|2022-06-23 10:18:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|8
1655979490000|2022-06-23 10:18:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1655979500000|2022-06-23 10:18:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1655979510000|2022-06-23 10:18:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|2
1655979520000|2022-06-23 10:18:40|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|19
1655979530000|2022-06-23 10:18:50|||||||||22
1655979540000|2022-06-23 10:19:00|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|3
1655979560000|2022-06-23 10:19:20|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|2
1655979570000|2022-06-23 10:19:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|0
1655979580000|2022-06-23 10:19:40|15194.2|15190.2|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|12
1655979590000|2022-06-23 10:19:50|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|31
1655979600000|2022-06-23 10:20:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|5
1655979610000|2022-06-23 10:20:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|2
1655979620000|2022-06-23 10:20:20|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1655979630000|2022-06-23 10:20:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|24
1655979640000|2022-06-23 10:20:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|3
1655979650000|2022-06-23 10:20:50|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1655979660000|2022-06-23 10:21:00|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15191.1|15187.1|1
1655979670000|2022-06-23 10:21:10|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|2
1655979680000|2022-06-23 10:21:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1655979690000|2022-06-23 10:21:30|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|2
1655979700000|2022-06-23 10:21:40|15197.3|15193.3|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1655979710000|2022-06-23 10:21:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1655979720000|2022-06-23 10:22:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|11
1655979730000|2022-06-23 10:22:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1655979740000|2022-06-23 10:22:20|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|2
1655979750000|2022-06-23 10:22:30|15202|15198|15200.4|15196.4|15202|15198|15197.3|15193.3|4
1655979760000|2022-06-23 10:22:40|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|10
1655979770000|2022-06-23 10:22:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|10
1655979790000|2022-06-23 10:23:10|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|7
1655979800000|2022-06-23 10:23:20|||||||||1
1655979810000|2022-06-23 10:23:30|||||||||9
1655979820000|2022-06-23 10:23:40|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|18
1655979830000|2022-06-23 10:23:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|5
1655979840000|2022-06-23 10:24:00|15202|15198|15202|15198|15202|15198|15202|15198|0
1655979850000|2022-06-23 10:24:10|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|7
1655979860000|2022-06-23 10:24:20|||||||||3
1655979870000|2022-06-23 10:24:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|10
1655979890000|2022-06-23 10:24:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|10
1655979900000|2022-06-23 10:25:00|||||||||6
1655979910000|2022-06-23 10:25:10|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|24
1655979920000|2022-06-23 10:25:20|15208.3|15204.3|15216.1|15212.1|15216.1|15212.1|15208.3|15204.3|20
1655979950000|2022-06-23 10:25:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|5
1655979960000|2022-06-23 10:26:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|15
1655979970000|2022-06-23 10:26:10|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|1
1655979990000|2022-06-23 10:26:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|7
1655980010000|2022-06-23 10:26:50|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15203.6|15199.6|55
1655980020000|2022-06-23 10:27:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|7
1655980030000|2022-06-23 10:27:10|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|1
1655980040000|2022-06-23 10:27:20|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|4
1655980050000|2022-06-23 10:27:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|8
1655980060000|2022-06-23 10:27:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|4
1655980070000|2022-06-23 10:27:50|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|21
1655980080000|2022-06-23 10:28:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|6
1655980090000|2022-06-23 10:28:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|4
1655980100000|2022-06-23 10:28:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1655980110000|2022-06-23 10:28:30|||||||||3
1655980120000|2022-06-23 10:28:40|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|28
1655980130000|2022-06-23 10:28:50|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|20
1655980140000|2022-06-23 10:29:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|50
1655980150000|2022-06-23 10:29:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|8
1655980190000|2022-06-23 10:29:50|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|22
1655980200000|2022-06-23 10:30:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|5
1655980210000|2022-06-23 10:30:10|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1655980220000|2022-06-23 10:30:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|3
1655980230000|2022-06-23 10:30:30|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|9
1655980240000|2022-06-23 10:30:40|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|2
1655980250000|2022-06-23 10:30:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1655980260000|2022-06-23 10:31:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|6
1655980270000|2022-06-23 10:31:10|||||||||2
1655980280000|2022-06-23 10:31:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|4
1655980290000|2022-06-23 10:31:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|3
1655980300000|2022-06-23 10:31:40|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|7
1655980310000|2022-06-23 10:31:50|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|2
1655980320000|2022-06-23 10:32:00|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|7
1655980330000|2022-06-23 10:32:10|||||||||2
1655980350000|2022-06-23 10:32:30|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|22
1655980360000|2022-06-23 10:32:40|15209.8|15205.8|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|15
1655980370000|2022-06-23 10:32:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|13
1655980380000|2022-06-23 10:33:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|2
1655980410000|2022-06-23 10:33:30|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|5
1655980420000|2022-06-23 10:33:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1655980430000|2022-06-23 10:33:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|3
1655980440000|2022-06-23 10:34:00|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|15
1655980450000|2022-06-23 10:34:10|||||||||1
1655980480000|2022-06-23 10:34:40|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|1
1655980490000|2022-06-23 10:34:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|2
1655980500000|2022-06-23 10:35:00|||||||||4
1655980520000|2022-06-23 10:35:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1655980530000|2022-06-23 10:35:30|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1655980540000|2022-06-23 10:35:40|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|1
1655980550000|2022-06-23 10:35:50|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|4
1655980560000|2022-06-23 10:36:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|1
1655980570000|2022-06-23 10:36:10|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|5
1655980580000|2022-06-23 10:36:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|1
1655980590000|2022-06-23 10:36:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|4
1655980600000|2022-06-23 10:36:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1655980610000|2022-06-23 10:36:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|60
1655980620000|2022-06-23 10:37:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|3
1655980630000|2022-06-23 10:37:10|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|7
1655980640000|2022-06-23 10:37:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1655980660000|2022-06-23 10:37:40|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|3
1655980670000|2022-06-23 10:37:50|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|11
1655980680000|2022-06-23 10:38:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1655980690000|2022-06-23 10:38:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|1
1655980700000|2022-06-23 10:38:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|0
1655980710000|2022-06-23 10:38:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|5
1655980740000|2022-06-23 10:39:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|8
1655980770000|2022-06-23 10:39:30|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|17
1655980780000|2022-06-23 10:39:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|6
1655980790000|2022-06-23 10:39:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|1
1655980800000|2022-06-23 10:40:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|2
1655980810000|2022-06-23 10:40:10|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|1
1655980820000|2022-06-23 10:40:20|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|1
1655980830000|2022-06-23 10:40:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1655980850000|2022-06-23 10:40:50|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|10
1655980860000|2022-06-23 10:41:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|11
1655980880000|2022-06-23 10:41:20|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|7
1655980890000|2022-06-23 10:41:30|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|2
1655980900000|2022-06-23 10:41:40|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|0
1655980910000|2022-06-23 10:41:50|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15220.8|15216.8|2
1655980920000|2022-06-23 10:42:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|8
1655980930000|2022-06-23 10:42:10|||||||||3
1655980950000|2022-06-23 10:42:30|15227|15223|15227|15223|15227|15223|15225.4|15221.4|5
1655980960000|2022-06-23 10:42:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1655980970000|2022-06-23 10:42:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|1
1655980980000|2022-06-23 10:43:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1655980990000|2022-06-23 10:43:10|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1655981000000|2022-06-23 10:43:20|15223.9|15219.9|15216.1|15212.1|15223.9|15219.9|15216.1|15212.1|12
1655981010000|2022-06-23 10:43:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|9
1655981020000|2022-06-23 10:43:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|3
1655981030000|2022-06-23 10:43:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1655981040000|2022-06-23 10:44:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|11
1655981050000|2022-06-23 10:44:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|9
1655981070000|2022-06-23 10:44:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|4
1655981080000|2022-06-23 10:44:40|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1655981090000|2022-06-23 10:44:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1655981110000|2022-06-23 10:45:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|7
1655981120000|2022-06-23 10:45:20|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1655981130000|2022-06-23 10:45:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1655981140000|2022-06-23 10:45:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1655981160000|2022-06-23 10:46:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|3
1655981180000|2022-06-23 10:46:20|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|1
1655981190000|2022-06-23 10:46:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1655981200000|2022-06-23 10:46:40|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1655981210000|2022-06-23 10:46:50|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|4
1655981220000|2022-06-23 10:47:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|2
1655981230000|2022-06-23 10:47:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|1
1655981240000|2022-06-23 10:47:20|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|8
1655981250000|2022-06-23 10:47:30|||||||||3
1655981260000|2022-06-23 10:47:40|||||||||10
1655981270000|2022-06-23 10:47:50|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|3
1655981280000|2022-06-23 10:48:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|24
1655981300000|2022-06-23 10:48:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|8
1655981310000|2022-06-23 10:48:30|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|16
1655981320000|2022-06-23 10:48:40|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|22
1655981330000|2022-06-23 10:48:50|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|3
1655981360000|2022-06-23 10:49:20|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|6
1655981370000|2022-06-23 10:49:30|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|1
1655981380000|2022-06-23 10:49:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1655981400000|2022-06-23 10:50:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|1
1655981410000|2022-06-23 10:50:10|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|5
1655981420000|2022-06-23 10:50:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|1
1655981430000|2022-06-23 10:50:30|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|5
1655981440000|2022-06-23 10:50:40|||||||||3
1655981450000|2022-06-23 10:50:50|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|9
1655981460000|2022-06-23 10:51:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|5
1655981470000|2022-06-23 10:51:10|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|5
1655981480000|2022-06-23 10:51:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1655981490000|2022-06-23 10:51:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1655981500000|2022-06-23 10:51:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1655981510000|2022-06-23 10:51:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|8
1655981520000|2022-06-23 10:52:00|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15214.5|15210.5|5
1655981530000|2022-06-23 10:52:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1655981580000|2022-06-23 10:53:00|||||||||7
1655981590000|2022-06-23 10:53:10|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|6
1655981600000|2022-06-23 10:53:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1655981620000|2022-06-23 10:53:40|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|2
1655981630000|2022-06-23 10:53:50|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1655981640000|2022-06-23 10:54:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|15
1655981650000|2022-06-23 10:54:10|15211.4|15207.4|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|17
1655981660000|2022-06-23 10:54:20|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|7
1655981670000|2022-06-23 10:54:30|||||||||3
1655981690000|2022-06-23 10:54:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|10
1655981700000|2022-06-23 10:55:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|44
1655981710000|2022-06-23 10:55:10|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|3
1655981730000|2022-06-23 10:55:30|||||||||1
1655981760000|2022-06-23 10:56:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|9
1655981770000|2022-06-23 10:56:10|||||||||1
1655981780000|2022-06-23 10:56:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|14
1655981790000|2022-06-23 10:56:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|36
1655981810000|2022-06-23 10:56:50|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|4
1655981820000|2022-06-23 10:57:00|15197.3|15193.3|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|3
1655981830000|2022-06-23 10:57:10|||||||||1
1655981840000|2022-06-23 10:57:20|||||||||1
1655981860000|2022-06-23 10:57:40|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|1
1655981870000|2022-06-23 10:57:50|||||||||2
1655981880000|2022-06-23 10:58:00|15195.8|15191.8|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|1
1655981890000|2022-06-23 10:58:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|4
1655981910000|2022-06-23 10:58:30|||||||||1
1655981920000|2022-06-23 10:58:40|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|9
1655981930000|2022-06-23 10:58:50|||||||||1
1655981940000|2022-06-23 10:59:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|11
1655981950000|2022-06-23 10:59:10|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|3
1655981980000|2022-06-23 10:59:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|2
1655981990000|2022-06-23 10:59:50|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|2
1655982000000|2022-06-23 11:00:00|15192.6|15188.6|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|7
1655982010000|2022-06-23 11:00:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1655982020000|2022-06-23 11:00:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|1
1655982030000|2022-06-23 11:00:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15187.9|15183.9|33
1655982050000|2022-06-23 11:00:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|6
1655982060000|2022-06-23 11:01:00|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|5
1655982070000|2022-06-23 11:01:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|4
1655982080000|2022-06-23 11:01:20|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|0
1655982090000|2022-06-23 11:01:30|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|6
1655982100000|2022-06-23 11:01:40|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|4
1655982110000|2022-06-23 11:01:50|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|13
1655982120000|2022-06-23 11:02:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|3
1655982130000|2022-06-23 11:02:10|15189.5|15185.5|15181.7|15177.7|15189.5|15185.5|15181.7|15177.7|17
1655982140000|2022-06-23 11:02:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|3
1655982150000|2022-06-23 11:02:30|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|5
1655982160000|2022-06-23 11:02:40|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|3
1655982170000|2022-06-23 11:02:50|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|2
1655982190000|2022-06-23 11:03:10|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1655982200000|2022-06-23 11:03:20|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|31
1655982210000|2022-06-23 11:03:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1655982220000|2022-06-23 11:03:40|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|3
1655982240000|2022-06-23 11:04:00|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|6
1655982250000|2022-06-23 11:04:10|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|15
1655982260000|2022-06-23 11:04:20|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|1
1655982280000|2022-06-23 11:04:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|30
1655982290000|2022-06-23 11:04:50|||||||||5
1655982320000|2022-06-23 11:05:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|6
1655982330000|2022-06-23 11:05:30|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|1
1655982340000|2022-06-23 11:05:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1655982370000|2022-06-23 11:06:10|||||||||5
1655982380000|2022-06-23 11:06:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|2
1655982390000|2022-06-23 11:06:30|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|9
1655982410000|2022-06-23 11:06:50|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|0
1655982420000|2022-06-23 11:07:00|15183.3|15179.3|15178.6|15174.6|15183.3|15179.3|15178.6|15174.6|7
1655982430000|2022-06-23 11:07:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|5
1655982450000|2022-06-23 11:07:30|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|6
1655982470000|2022-06-23 11:07:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|4
1655982480000|2022-06-23 11:08:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|4
1655982500000|2022-06-23 11:08:20|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|20
1655982540000|2022-06-23 11:09:00|15178.6|15174.6|15173.9|15169.9|15178.6|15174.6|15173.9|15169.9|12
1655982550000|2022-06-23 11:09:10|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|11
1655982570000|2022-06-23 11:09:30|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|10
1655982580000|2022-06-23 11:09:40|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15164.5|15160.5|30
1655982590000|2022-06-23 11:09:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|4
1655982600000|2022-06-23 11:10:00|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|8
1655982610000|2022-06-23 11:10:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1655982620000|2022-06-23 11:10:20|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|1
1655982630000|2022-06-23 11:10:30|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|5
1655982650000|2022-06-23 11:10:50|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|3
1655982660000|2022-06-23 11:11:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|3
1655982680000|2022-06-23 11:11:20|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|22
1655982690000|2022-06-23 11:11:30|15175.4|15171.4|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|7
1655982720000|2022-06-23 11:12:00|15183.3|15179.3|15175.4|15171.4|15184.8|15180.8|15175.4|15171.4|27
1655982730000|2022-06-23 11:12:10|||||||||5
1655982740000|2022-06-23 11:12:20|15177|15173|15175.4|15171.4|15178.6|15174.6|15173.9|15169.9|9
1655982750000|2022-06-23 11:12:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|0
1655982760000|2022-06-23 11:12:40|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|26
1655982770000|2022-06-23 11:12:50|||||||||1
1655982780000|2022-06-23 11:13:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|6
1655982790000|2022-06-23 11:13:10|15172.3|15168.3|15177|15173|15177|15173|15172.3|15168.3|5
1655982800000|2022-06-23 11:13:20|15178.6|15174.6|15177|15173|15178.6|15174.6|15175.4|15171.4|2
1655982810000|2022-06-23 11:13:30|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|0
1655982820000|2022-06-23 11:13:40|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|4
1655982840000|2022-06-23 11:14:00|15175.4|15171.4|15177|15173|15178.6|15174.6|15175.4|15171.4|38
1655982850000|2022-06-23 11:14:10|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|5
1655982860000|2022-06-23 11:14:20|15177|15173|15177|15173|15177|15173|15177|15173|3
1655982870000|2022-06-23 11:14:30|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|4
1655982880000|2022-06-23 11:14:40|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1655982890000|2022-06-23 11:14:50|15177|15173|15177|15173|15177|15173|15175.4|15171.4|0
1655982900000|2022-06-23 11:15:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|5
1655982910000|2022-06-23 11:15:10|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655982920000|2022-06-23 11:15:20|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|1
1655982930000|2022-06-23 11:15:30|||||||||10
1655982940000|2022-06-23 11:15:40|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|1
1655982960000|2022-06-23 11:16:00|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|7
1655982970000|2022-06-23 11:16:10|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|8
1655982980000|2022-06-23 11:16:20|15177|15173|15172.3|15168.3|15178.6|15174.6|15172.3|15168.3|15
1655982990000|2022-06-23 11:16:30|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|6
1655983000000|2022-06-23 11:16:40|15173.9|15169.9|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|19
1655983010000|2022-06-23 11:16:50|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|2
1655983020000|2022-06-23 11:17:00|15170.8|15166.8|15172.3|15168.3|15173.9|15169.9|15169.2|15165.2|0
1655983030000|2022-06-23 11:17:10|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|1
1655983040000|2022-06-23 11:17:20|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|3
1655983050000|2022-06-23 11:17:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655983060000|2022-06-23 11:17:40|||||||||26
1655983070000|2022-06-23 11:17:50|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|3
1655983080000|2022-06-23 11:18:00|15177|15173|15181.7|15177.7|15181.7|15177.7|15177|15173|10
1655983090000|2022-06-23 11:18:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|1
1655983100000|2022-06-23 11:18:20|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1655983110000|2022-06-23 11:18:30|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|5
1655983120000|2022-06-23 11:18:40|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|2
1655983170000|2022-06-23 11:19:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|7
1655983180000|2022-06-23 11:19:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|2
1655983190000|2022-06-23 11:19:50|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|5
1655983200000|2022-06-23 11:20:00|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|11
1655983210000|2022-06-23 11:20:10|15164.5|15160.5|15159.8|15155.8|15164.5|15160.5|15159.8|15155.8|21
1655983220000|2022-06-23 11:20:20|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|3
1655983230000|2022-06-23 11:20:30|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|4
1655983240000|2022-06-23 11:20:40|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|16
1655983250000|2022-06-23 11:20:50|15152|15148|15152|15148|15152|15148|15152|15148|5
1655983260000|2022-06-23 11:21:00|15150.4|15146.4|15156.7|15152.7|15156.7|15152.7|15150.4|15146.4|55
1655983270000|2022-06-23 11:21:10|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|5
1655983280000|2022-06-23 11:21:20|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|12
1655983290000|2022-06-23 11:21:30|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|8
1655983300000|2022-06-23 11:21:40|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|8
1655983310000|2022-06-23 11:21:50|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|9
1655983320000|2022-06-23 11:22:00|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|1
1655983330000|2022-06-23 11:22:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|14
1655983340000|2022-06-23 11:22:20|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|18
1655983350000|2022-06-23 11:22:30|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|6
1655983390000|2022-06-23 11:23:10|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|9
1655983400000|2022-06-23 11:23:20|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|7
1655983410000|2022-06-23 11:23:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|2
1655983420000|2022-06-23 11:23:40|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|2
1655983430000|2022-06-23 11:23:50|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|6
1655983440000|2022-06-23 11:24:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|6
1655983450000|2022-06-23 11:24:10|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|10
1655983460000|2022-06-23 11:24:20|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|2
1655983480000|2022-06-23 11:24:40|15156.7|15152.7|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|7
1655983490000|2022-06-23 11:24:50|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|2
1655983500000|2022-06-23 11:25:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|31
1655983510000|2022-06-23 11:25:10|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|5
1655983520000|2022-06-23 11:25:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1655983540000|2022-06-23 11:25:40|||||||||2
1655983550000|2022-06-23 11:25:50|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|3
1655983560000|2022-06-23 11:26:00|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|0
1655983570000|2022-06-23 11:26:10|15162.9|15158.9|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|14
1655983590000|2022-06-23 11:26:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|1
1655983600000|2022-06-23 11:26:40|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|4
1655983610000|2022-06-23 11:26:50|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|0
1655983620000|2022-06-23 11:27:00|||||||||2
1655983630000|2022-06-23 11:27:10|||||||||1
1655983640000|2022-06-23 11:27:20|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|1
1655983660000|2022-06-23 11:27:40|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|9
1655983670000|2022-06-23 11:27:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1655983680000|2022-06-23 11:28:00|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|5
1655983690000|2022-06-23 11:28:10|15158.3|15154.3|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|1
1655983700000|2022-06-23 11:28:20|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|2
1655983710000|2022-06-23 11:28:30|||||||||1
1655983720000|2022-06-23 11:28:40|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|2
1655983730000|2022-06-23 11:28:50|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|1
1655983740000|2022-06-23 11:29:00|15159.8|15155.8|15166.1|15162.1|15166.1|15162.1|15159.8|15155.8|9
1655983760000|2022-06-23 11:29:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|9
1655983770000|2022-06-23 11:29:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1655983780000|2022-06-23 11:29:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|12
1655983800000|2022-06-23 11:30:00|15164.5|15160.5|15166.1|15162.1|15169.2|15165.2|15164.5|15160.5|12
1655983810000|2022-06-23 11:30:10|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1655983820000|2022-06-23 11:30:20|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15170.8|15166.8|7
1655983830000|2022-06-23 11:30:30|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|2
1655983840000|2022-06-23 11:30:40|||||||||3
1655983850000|2022-06-23 11:30:50|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|3
1655983860000|2022-06-23 11:31:00|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|4
1655983870000|2022-06-23 11:31:10|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|7
1655983880000|2022-06-23 11:31:20|15175.4|15171.4|15169.2|15165.2|15177|15173|15169.2|15165.2|20
1655983890000|2022-06-23 11:31:30|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|22
1655983900000|2022-06-23 11:31:40|||||||||16
1655983910000|2022-06-23 11:31:50|||||||||7
1655983920000|2022-06-23 11:32:00|15170.8|15166.8|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|5
1655983930000|2022-06-23 11:32:10|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|4
1655983940000|2022-06-23 11:32:20|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|5
1655983960000|2022-06-23 11:32:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|4
1655983970000|2022-06-23 11:32:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|111
1655983980000|2022-06-23 11:33:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|16
1655983990000|2022-06-23 11:33:10|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|1
1655984000000|2022-06-23 11:33:20|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1655984010000|2022-06-23 11:33:30|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|10
1655984020000|2022-06-23 11:33:40|15170.8|15166.8|15166.1|15162.1|15170.8|15166.8|15166.1|15162.1|7
1655984030000|2022-06-23 11:33:50|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|1
1655984040000|2022-06-23 11:34:00|15169.2|15165.2|15173.9|15169.9|15173.9|15169.9|15169.2|15165.2|5
1655984050000|2022-06-23 11:34:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655984060000|2022-06-23 11:34:20|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|2
1655984070000|2022-06-23 11:34:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|5
1655984080000|2022-06-23 11:34:40|15177|15173|15177|15173|15177|15173|15175.4|15171.4|8
1655984090000|2022-06-23 11:34:50|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|8
1655984100000|2022-06-23 11:35:00|||||||||2
1655984110000|2022-06-23 11:35:10|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|2
1655984120000|2022-06-23 11:35:20|15177|15173|15173.9|15169.9|15177|15173|15173.9|15169.9|11
1655984130000|2022-06-23 11:35:30|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|3
1655984140000|2022-06-23 11:35:40|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|0
1655984150000|2022-06-23 11:35:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1655984160000|2022-06-23 11:36:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|45
1655984170000|2022-06-23 11:36:10|15177|15173|15175.4|15171.4|15177|15173|15173.9|15169.9|1
1655984180000|2022-06-23 11:36:20|15172.3|15168.3|15164.5|15160.5|15172.3|15168.3|15164.5|15160.5|27
1655984190000|2022-06-23 11:36:30|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|14
1655984200000|2022-06-23 11:36:40|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|0
1655984210000|2022-06-23 11:36:50|15167.6|15163.6|15169.2|15165.2|15172.3|15168.3|15167.6|15163.6|5
1655984220000|2022-06-23 11:37:00|||||||||2
1655984230000|2022-06-23 11:37:10|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|1
1655984240000|2022-06-23 11:37:20|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15170.8|15166.8|1
1655984250000|2022-06-23 11:37:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|11
1655984260000|2022-06-23 11:37:40|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|7
1655984270000|2022-06-23 11:37:50|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|5
1655984280000|2022-06-23 11:38:00|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|1
1655984290000|2022-06-23 11:38:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1655984300000|2022-06-23 11:38:20|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1655984310000|2022-06-23 11:38:30|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|2
1655984320000|2022-06-23 11:38:40|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|4
1655984330000|2022-06-23 11:38:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1655984340000|2022-06-23 11:39:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|9
1655984370000|2022-06-23 11:39:30|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15162.9|15158.9|17
1655984380000|2022-06-23 11:39:40|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15162.9|15158.9|3
1655984390000|2022-06-23 11:39:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655984400000|2022-06-23 11:40:00|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|13
1655984410000|2022-06-23 11:40:10|||||||||1
1655984430000|2022-06-23 11:40:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|5
1655984440000|2022-06-23 11:40:40|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15162.9|15158.9|7
1655984450000|2022-06-23 11:40:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1655984460000|2022-06-23 11:41:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|2
1655984480000|2022-06-23 11:41:20|||||||||11
1655984490000|2022-06-23 11:41:30|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|25
1655984500000|2022-06-23 11:41:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|31
1655984510000|2022-06-23 11:41:50|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|9
1655984520000|2022-06-23 11:42:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|5
1655984530000|2022-06-23 11:42:10|15162.9|15158.9|15153.6|15149.6|15162.9|15158.9|15148.9|15144.9|19
1655984540000|2022-06-23 11:42:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|16
1655984550000|2022-06-23 11:42:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|3
1655984560000|2022-06-23 11:42:40|15156.7|15152.7|15148.9|15144.9|15156.7|15152.7|15148.9|15144.9|7
1655984570000|2022-06-23 11:42:50|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|3
1655984580000|2022-06-23 11:43:00|15153.6|15149.6|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|12
1655984590000|2022-06-23 11:43:10|15152|15148|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|20
1655984600000|2022-06-23 11:43:20|15150.4|15146.4|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|13
1655984610000|2022-06-23 11:43:30|15156.7|15152.7|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|11
1655984620000|2022-06-23 11:43:40|15148.9|15144.9|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|8
1655984630000|2022-06-23 11:43:50|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|2
1655984640000|2022-06-23 11:44:00|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|5
1655984650000|2022-06-23 11:44:10|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|4
1655984660000|2022-06-23 11:44:20|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|10
1655984670000|2022-06-23 11:44:30|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|10
1655984690000|2022-06-23 11:44:50|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|8
1655984700000|2022-06-23 11:45:00|||||||||4
1655984710000|2022-06-23 11:45:10|||||||||10
1655984720000|2022-06-23 11:45:20|||||||||1
1655984730000|2022-06-23 11:45:30|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|12
1655984740000|2022-06-23 11:45:40|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|7
1655984750000|2022-06-23 11:45:50|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|18
1655984760000|2022-06-23 11:46:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|9
1655984770000|2022-06-23 11:46:10|15148.9|15144.9|15145.8|15141.8|15148.9|15144.9|15144.2|15140.2|13
1655984780000|2022-06-23 11:46:20|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|1
1655984790000|2022-06-23 11:46:30|15142.6|15138.6|15137.9|15133.9|15144.2|15140.2|15137.9|15133.9|15
1655984800000|2022-06-23 11:46:40|||||||||15
1655984810000|2022-06-23 11:46:50|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|19
1655984820000|2022-06-23 11:47:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|8
1655984830000|2022-06-23 11:47:10|15142.6|15138.6|15144.2|15140.2|15145.8|15141.8|15141.1|15137.1|19
1655984850000|2022-06-23 11:47:30|||||||||2
1655984860000|2022-06-23 11:47:40|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|12
1655984870000|2022-06-23 11:47:50|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|19
1655984880000|2022-06-23 11:48:00|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|5
1655984890000|2022-06-23 11:48:10|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|2
1655984920000|2022-06-23 11:48:40|15139.5|15135.5|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|0
1655984930000|2022-06-23 11:48:50|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|32
1655984940000|2022-06-23 11:49:00|15137.9|15133.9|15142.6|15138.6|15142.6|15138.6|15137.9|15133.9|20
1655984950000|2022-06-23 11:49:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|17
1655984960000|2022-06-23 11:49:20|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|6
1655984970000|2022-06-23 11:49:30|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|61
1655984990000|2022-06-23 11:49:50|||||||||17
1655985000000|2022-06-23 11:50:00|15137.9|15133.9|15142.6|15138.6|15144.2|15140.2|15137.9|15133.9|28
1655985010000|2022-06-23 11:50:10|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|0
1655985020000|2022-06-23 11:50:20|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15136.4|15132.4|2
1655985030000|2022-06-23 11:50:30|15134.8|15130.8|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|9
1655985040000|2022-06-23 11:50:40|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|1
1655985050000|2022-06-23 11:50:50|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|1
1655985060000|2022-06-23 11:51:00|15142.6|15138.6|15137.9|15133.9|15142.6|15138.6|15137.9|15133.9|5
1655985070000|2022-06-23 11:51:10|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|3
1655985080000|2022-06-23 11:51:20|15136.4|15132.4|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|11
1655985090000|2022-06-23 11:51:30|15136.4|15132.4|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|9
1655985100000|2022-06-23 11:51:40|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|5
1655985110000|2022-06-23 11:51:50|15134.8|15130.8|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|5
1655985120000|2022-06-23 11:52:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|8
1655985130000|2022-06-23 11:52:10|||||||||4
1655985140000|2022-06-23 11:52:20|15130.1|15126.1|15125.4|15121.4|15130.1|15126.1|15125.4|15121.4|11
1655985150000|2022-06-23 11:52:30|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|8
1655985160000|2022-06-23 11:52:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|36
1655985170000|2022-06-23 11:52:50|15119.2|15115.2|15127|15123|15128.6|15124.6|15119.2|15115.2|24
1655985180000|2022-06-23 11:53:00|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|9
1655985190000|2022-06-23 11:53:10|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|2
1655985200000|2022-06-23 11:53:20|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|7
1655985210000|2022-06-23 11:53:30|15123.9|15119.9|15125.4|15121.4|15127|15123|15123.9|15119.9|3
1655985220000|2022-06-23 11:53:40|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|26
1655985230000|2022-06-23 11:53:50|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|19
1655985240000|2022-06-23 11:54:00|15122.3|15118.3|15127|15123|15127|15123|15122.3|15118.3|13
1655985250000|2022-06-23 11:54:10|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|5
1655985260000|2022-06-23 11:54:20|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15123.9|15119.9|11
1655985270000|2022-06-23 11:54:30|15127|15123|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|9
1655985280000|2022-06-23 11:54:40|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|2
1655985290000|2022-06-23 11:54:50|15131.7|15127.7|15131.7|15127.7|15133.3|15129.3|15130.1|15126.1|17
1655985300000|2022-06-23 11:55:00|15133.3|15129.3|15139.5|15135.5|15141.1|15137.1|15133.3|15129.3|11
1655985310000|2022-06-23 11:55:10|15137.9|15133.9|15136.4|15132.4|15139.5|15135.5|15136.4|15132.4|4
1655985320000|2022-06-23 11:55:20|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|2
1655985330000|2022-06-23 11:55:30|15133.3|15129.3|15136.4|15132.4|15136.4|15132.4|15133.3|15129.3|8
1655985340000|2022-06-23 11:55:40|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|0
1655985350000|2022-06-23 11:55:50|||||||||3
1655985360000|2022-06-23 11:56:00|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655985370000|2022-06-23 11:56:10|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1655985380000|2022-06-23 11:56:20|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|24
1655985390000|2022-06-23 11:56:30|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|13
1655985400000|2022-06-23 11:56:40|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|1
1655985410000|2022-06-23 11:56:50|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|25
1655985420000|2022-06-23 11:57:00|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|21
1655985430000|2022-06-23 11:57:10|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|16
1655985440000|2022-06-23 11:57:20|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|32
1655985450000|2022-06-23 11:57:30|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|8
1655985460000|2022-06-23 11:57:40|15131.7|15127.7|15137.9|15133.9|15137.9|15133.9|15130.1|15126.1|18
1655985470000|2022-06-23 11:57:50|15136.4|15132.4|15131.7|15127.7|15137.9|15133.9|15131.7|15127.7|20
1655985480000|2022-06-23 11:58:00|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|20
1655985490000|2022-06-23 11:58:10|15131.7|15127.7|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|5
1655985500000|2022-06-23 11:58:20|15131.7|15127.7|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|13
1655985510000|2022-06-23 11:58:30|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|2
1655985520000|2022-06-23 11:58:40|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|53
1655985530000|2022-06-23 11:58:50|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|13
1655985540000|2022-06-23 11:59:00|15133.3|15129.3|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|8
1655985550000|2022-06-23 11:59:10|15133.3|15129.3|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|24
1655985560000|2022-06-23 11:59:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|17
1655985570000|2022-06-23 11:59:30|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|29
1655985580000|2022-06-23 11:59:40|15142.6|15138.6|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|44
1655985590000|2022-06-23 11:59:50|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|11
1655985600000|2022-06-23 12:00:00|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|30
1655985610000|2022-06-23 12:00:10|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|26
1655985620000|2022-06-23 12:00:20|15139.5|15135.5|15134.8|15130.8|15139.5|15135.5|15134.8|15130.8|12
1655985630000|2022-06-23 12:00:30|15137.9|15133.9|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|14
1655985640000|2022-06-23 12:00:40|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|5
1655985650000|2022-06-23 12:00:50|||||||||2
1655985660000|2022-06-23 12:01:00|||||||||10
1655985670000|2022-06-23 12:01:10|||||||||8
1655985680000|2022-06-23 12:01:20|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|6
1655985690000|2022-06-23 12:01:30|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|71
1655985700000|2022-06-23 12:01:40|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|6
1655985710000|2022-06-23 12:01:50|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|10
1655985720000|2022-06-23 12:02:00|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|37
1655985730000|2022-06-23 12:02:10|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|15137.9|15133.9|10
1655985740000|2022-06-23 12:02:20|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|1
1655985770000|2022-06-23 12:02:50|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15139.5|15135.5|32
1655985780000|2022-06-23 12:03:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|9
1655985790000|2022-06-23 12:03:10|15142.6|15138.6|15150.4|15146.4|15150.4|15146.4|15142.6|15138.6|19
1655985800000|2022-06-23 12:03:20|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|19
1655985810000|2022-06-23 12:03:30|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|2
1655985820000|2022-06-23 12:03:40|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|17
1655985840000|2022-06-23 12:04:00|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|6
1655985850000|2022-06-23 12:04:10|15147.3|15143.3|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|9
1655985860000|2022-06-23 12:04:20|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|8
1655985870000|2022-06-23 12:04:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1655985890000|2022-06-23 12:04:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|30
1655985900000|2022-06-23 12:05:00|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|2
1655985910000|2022-06-23 12:05:10|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|17
1655985920000|2022-06-23 12:05:20|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15145.8|15141.8|8
1655985930000|2022-06-23 12:05:30|||||||||3
1655985940000|2022-06-23 12:05:40|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|21
1655985950000|2022-06-23 12:05:50|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|4
1655985960000|2022-06-23 12:06:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|13
1655985970000|2022-06-23 12:06:10|15153.6|15149.6|15144.2|15140.2|15153.6|15149.6|15144.2|15140.2|70
1655985980000|2022-06-23 12:06:20|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15144.2|15140.2|155
1655985990000|2022-06-23 12:06:30|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|20
1655986000000|2022-06-23 12:06:40|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|17
1655986010000|2022-06-23 12:06:50|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|2
1655986020000|2022-06-23 12:07:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|1
1655986030000|2022-06-23 12:07:10|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|7
1655986040000|2022-06-23 12:07:20|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|19
1655986050000|2022-06-23 12:07:30|||||||||5
1655986060000|2022-06-23 12:07:40|15158.3|15154.3|15153.6|15149.6|15158.3|15154.3|15153.6|15149.6|7
1655986070000|2022-06-23 12:07:50|15156.7|15152.7|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|7
1655986080000|2022-06-23 12:08:00|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|5
1655986090000|2022-06-23 12:08:10|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|9
1655986100000|2022-06-23 12:08:20|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|21
1655986110000|2022-06-23 12:08:30|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|26
1655986120000|2022-06-23 12:08:40|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|2
1655986130000|2022-06-23 12:08:50|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|3
1655986140000|2022-06-23 12:09:00|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|3
1655986150000|2022-06-23 12:09:10|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|8
1655986160000|2022-06-23 12:09:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|21
1655986170000|2022-06-23 12:09:30|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|4
1655986180000|2022-06-23 12:09:40|15152|15148|15156.7|15152.7|15156.7|15152.7|15150.4|15146.4|25
1655986190000|2022-06-23 12:09:50|15158.3|15154.3|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|30
1655986200000|2022-06-23 12:10:00|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|21
1655986220000|2022-06-23 12:10:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15
1655986230000|2022-06-23 12:10:30|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|9
1655986240000|2022-06-23 12:10:40|||||||||7
1655986250000|2022-06-23 12:10:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|8
1655986260000|2022-06-23 12:11:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|64
1655986280000|2022-06-23 12:11:20|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|8
1655986290000|2022-06-23 12:11:30|||||||||25
1655986300000|2022-06-23 12:11:40|15162.9|15158.9|15170.8|15166.8|15170.8|15166.8|15162.9|15158.9|10
1655986310000|2022-06-23 12:11:50|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|119
1655986320000|2022-06-23 12:12:00|||||||||11
1655986330000|2022-06-23 12:12:10|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|33
1655986340000|2022-06-23 12:12:20|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|4
1655986350000|2022-06-23 12:12:30|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|21
1655986360000|2022-06-23 12:12:40|||||||||9
1655986370000|2022-06-23 12:12:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|9
1655986380000|2022-06-23 12:13:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|10
1655986390000|2022-06-23 12:13:10|||||||||1
1655986400000|2022-06-23 12:13:20|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|7
1655986410000|2022-06-23 12:13:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1655986420000|2022-06-23 12:13:40|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|6
1655986440000|2022-06-23 12:14:00|15173.9|15169.9|15169.2|15165.2|15177|15173|15169.2|15165.2|32
1655986450000|2022-06-23 12:14:10|||||||||10
1655986460000|2022-06-23 12:14:20|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|2
1655986470000|2022-06-23 12:14:30|15170.8|15166.8|15166.1|15162.1|15172.3|15168.3|15162.9|15158.9|4
1655986480000|2022-06-23 12:14:40|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|10
1655986490000|2022-06-23 12:14:50|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|5
1655986500000|2022-06-23 12:15:00|15159.8|15155.8|15166.1|15162.1|15166.1|15162.1|15158.3|15154.3|32
1655986510000|2022-06-23 12:15:10|15164.5|15160.5|15159.8|15155.8|15164.5|15160.5|15159.8|15155.8|21
1655986520000|2022-06-23 12:15:20|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|2
1655986530000|2022-06-23 12:15:30|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|7
1655986540000|2022-06-23 12:15:40|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|59
1655986550000|2022-06-23 12:15:50|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|3
1655986560000|2022-06-23 12:16:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1655986570000|2022-06-23 12:16:10|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|17
1655986580000|2022-06-23 12:16:20|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|43
1655986590000|2022-06-23 12:16:30|15152|15148|15152|15148|15153.6|15149.6|15150.4|15146.4|7
1655986600000|2022-06-23 12:16:40|15150.4|15146.4|15152|15148|15153.6|15149.6|15150.4|15146.4|8
1655986610000|2022-06-23 12:16:50|15153.6|15149.6|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|10
1655986620000|2022-06-23 12:17:00|15156.7|15152.7|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|10
1655986630000|2022-06-23 12:17:10|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|4
1655986640000|2022-06-23 12:17:20|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|22
1655986650000|2022-06-23 12:17:30|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|57
1655986660000|2022-06-23 12:17:40|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|24
1655986670000|2022-06-23 12:17:50|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|83
1655986680000|2022-06-23 12:18:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|59
1655986690000|2022-06-23 12:18:10|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|11
1655986700000|2022-06-23 12:18:20|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|8
1655986710000|2022-06-23 12:18:30|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|5
1655986720000|2022-06-23 12:18:40|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|23
1655986730000|2022-06-23 12:18:50|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|42
1655986740000|2022-06-23 12:19:00|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|47
1655986750000|2022-06-23 12:19:10|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15144.2|15140.2|42
1655986760000|2022-06-23 12:19:20|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|32
1655986770000|2022-06-23 12:19:30|15152|15148|15155.1|15151.1|15156.7|15152.7|15152|15148|12
1655986780000|2022-06-23 12:19:40|15153.6|15149.6|15153.6|15149.6|15155.1|15151.1|15150.4|15146.4|22
1655986790000|2022-06-23 12:19:50|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|3
1655986800000|2022-06-23 12:20:00|15153.6|15149.6|15144.2|15140.2|15156.7|15152.7|15144.2|15140.2|36
1655986810000|2022-06-23 12:20:10|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15134.8|15130.8|56
1655986820000|2022-06-23 12:20:20|15142.6|15138.6|15147.3|15143.3|15148.9|15144.9|15141.1|15137.1|14
1655986830000|2022-06-23 12:20:30|15145.8|15141.8|15150.4|15146.4|15150.4|15146.4|15145.8|15141.8|8
1655986840000|2022-06-23 12:20:40|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|1
1655986850000|2022-06-23 12:20:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|87
1655986860000|2022-06-23 12:21:00|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|54
1655986870000|2022-06-23 12:21:10|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|21
1655986880000|2022-06-23 12:21:20|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|69
1655986890000|2022-06-23 12:21:30|15161.4|15157.4|15153.6|15149.6|15161.4|15157.4|15153.6|15149.6|15
1655986900000|2022-06-23 12:21:40|15156.7|15152.7|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|19
1655986910000|2022-06-23 12:21:50|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|38
1655986920000|2022-06-23 12:22:00|15162.9|15158.9|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|34
1655986930000|2022-06-23 12:22:10|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|64
1655986940000|2022-06-23 12:22:20|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|18
1655986950000|2022-06-23 12:22:30|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|21
1655986960000|2022-06-23 12:22:40|15175.4|15171.4|15177|15173|15178.6|15174.6|15172.3|15168.3|24
1655986970000|2022-06-23 12:22:50|15178.6|15174.6|15173.9|15169.9|15178.6|15174.6|15173.9|15169.9|16
1655986980000|2022-06-23 12:23:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|18
1655986990000|2022-06-23 12:23:10|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15166.1|15162.1|33
1655987000000|2022-06-23 12:23:20|15167.6|15163.6|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|27
1655987010000|2022-06-23 12:23:30|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|3
1655987020000|2022-06-23 12:23:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|17
1655987030000|2022-06-23 12:23:50|15173.9|15169.9|15180.1|15176.1|15180.1|15176.1|15172.3|15168.3|20
1655987040000|2022-06-23 12:24:00|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|5
1655987050000|2022-06-23 12:24:10|15177|15173|15173.9|15169.9|15177|15173|15172.3|15168.3|14
1655987060000|2022-06-23 12:24:20|15172.3|15168.3|15177|15173|15178.6|15174.6|15172.3|15168.3|12
1655987070000|2022-06-23 12:24:30|15175.4|15171.4|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|16
1655987080000|2022-06-23 12:24:40|15180.1|15176.1|15172.3|15168.3|15180.1|15176.1|15172.3|15168.3|19
1655987090000|2022-06-23 12:24:50|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|12
1655987100000|2022-06-23 12:25:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|31
1655987110000|2022-06-23 12:25:10|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|18
1655987120000|2022-06-23 12:25:20|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|5
1655987130000|2022-06-23 12:25:30|15173.9|15169.9|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|15
1655987140000|2022-06-23 12:25:40|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|28
1655987150000|2022-06-23 12:25:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|17
1655987160000|2022-06-23 12:26:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|23
1655987170000|2022-06-23 12:26:10|15161.4|15157.4|15162.9|15158.9|15164.5|15160.5|15161.4|15157.4|8
1655987180000|2022-06-23 12:26:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|5
1655987190000|2022-06-23 12:26:30|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|18
1655987200000|2022-06-23 12:26:40|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|32
1655987210000|2022-06-23 12:26:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|31
1655987220000|2022-06-23 12:27:00|15178.6|15174.6|15177|15173|15178.6|15174.6|15172.3|15168.3|41
1655987230000|2022-06-23 12:27:10|15175.4|15171.4|15177|15173|15178.6|15174.6|15175.4|15171.4|14
1655987240000|2022-06-23 12:27:20|15178.6|15174.6|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|26
1655987250000|2022-06-23 12:27:30|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|3
1655987260000|2022-06-23 12:27:40|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|3
1655987270000|2022-06-23 12:27:50|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|1
1655987280000|2022-06-23 12:28:00|15177|15173|15177|15173|15177|15173|15177|15173|10
1655987290000|2022-06-23 12:28:10|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|1
1655987310000|2022-06-23 12:28:30|||||||||28
1655987320000|2022-06-23 12:28:40|||||||||10
1655987330000|2022-06-23 12:28:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|12
1655987340000|2022-06-23 12:29:00|||||||||15
1655987350000|2022-06-23 12:29:10|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|15
1655987360000|2022-06-23 12:29:20|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|12
1655987370000|2022-06-23 12:29:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1655987380000|2022-06-23 12:29:40|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|43
1655987390000|2022-06-23 12:29:50|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15177|15173|47
1655987400000|2022-06-23 12:30:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|7
1655987410000|2022-06-23 12:30:10|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15183.3|15179.3|33
1655987420000|2022-06-23 12:30:20|15184.8|15180.8|15189.5|15185.5|15189.5|15185.5|15184.8|15180.8|77
1655987430000|2022-06-23 12:30:30|15187.9|15183.9|15189.5|15185.5|15191.1|15187.1|15184.8|15180.8|108
1655987440000|2022-06-23 12:30:40|15187.9|15183.9|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|20
1655987450000|2022-06-23 12:30:50|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|36
1655987460000|2022-06-23 12:31:00|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15184.8|15180.8|23
1655987470000|2022-06-23 12:31:10|15192.6|15188.6|15197.3|15193.3|15198.9|15194.9|15187.9|15183.9|37
1655987480000|2022-06-23 12:31:20|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|66
1655987490000|2022-06-23 12:31:30|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15200.4|15196.4|99
1655987500000|2022-06-23 12:31:40|15203.6|15199.6|15202|15198|15205.1|15201.1|15200.4|15196.4|41
1655987510000|2022-06-23 12:31:50|15200.4|15196.4|15203.6|15199.6|15205.1|15201.1|15200.4|15196.4|23
1655987520000|2022-06-23 12:32:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|6
1655987530000|2022-06-23 12:32:10|15203.6|15199.6|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|36
1655987540000|2022-06-23 12:32:20|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|23
1655987550000|2022-06-23 12:32:30|15209.8|15205.8|15203.6|15199.6|15209.8|15205.8|15202|15198|26
1655987560000|2022-06-23 12:32:40|15205.1|15201.1|15200.4|15196.4|15205.1|15201.1|15200.4|15196.4|26
1655987570000|2022-06-23 12:32:50|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|14
1655987580000|2022-06-23 12:33:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|21
1655987590000|2022-06-23 12:33:10|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|17
1655987600000|2022-06-23 12:33:20|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15195.8|15191.8|7
1655987610000|2022-06-23 12:33:30|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|2
1655987620000|2022-06-23 12:33:40|15197.3|15193.3|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|2
1655987630000|2022-06-23 12:33:50|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|2
1655987640000|2022-06-23 12:34:00|15198.9|15194.9|15194.2|15190.2|15198.9|15194.9|15194.2|15190.2|15
1655987650000|2022-06-23 12:34:10|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|40
1655987660000|2022-06-23 12:34:20|15189.5|15185.5|15195.8|15191.8|15195.8|15191.8|15189.5|15185.5|14
1655987670000|2022-06-23 12:34:30|15197.3|15193.3|15194.2|15190.2|15198.9|15194.9|15191.1|15187.1|12
1655987680000|2022-06-23 12:34:40|15195.8|15191.8|15197.3|15193.3|15198.9|15194.9|15195.8|15191.8|8
1655987690000|2022-06-23 12:34:50|15198.9|15194.9|15200.4|15196.4|15203.6|15199.6|15198.9|15194.9|12
1655987700000|2022-06-23 12:35:00|15202|15198|15208.3|15204.3|15208.3|15204.3|15200.4|15196.4|17
1655987710000|2022-06-23 12:35:10|15209.8|15205.8|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|22
1655987720000|2022-06-23 12:35:20|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|25
1655987730000|2022-06-23 12:35:30|15198.9|15194.9|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|27
1655987740000|2022-06-23 12:35:40|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|44
1655987750000|2022-06-23 12:35:50|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|24
1655987760000|2022-06-23 12:36:00|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|16
1655987770000|2022-06-23 12:36:10|||||||||6
1655987780000|2022-06-23 12:36:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15208.3|15204.3|21
1655987790000|2022-06-23 12:36:30|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|5
1655987800000|2022-06-23 12:36:40|15211.4|15207.4|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|14
1655987810000|2022-06-23 12:36:50|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|16
1655987820000|2022-06-23 12:37:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|14
1655987830000|2022-06-23 12:37:10|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15214.5|15210.5|13
1655987840000|2022-06-23 12:37:20|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|7
1655987850000|2022-06-23 12:37:30|15212.9|15208.9|15222.3|15218.3|15223.9|15219.9|15212.9|15208.9|78
1655987860000|2022-06-23 12:37:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|6
1655987870000|2022-06-23 12:37:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|26
1655987880000|2022-06-23 12:38:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|22
1655987890000|2022-06-23 12:38:10|15216.1|15212.1|15220.8|15216.8|15222.3|15218.3|15216.1|15212.1|30
1655987900000|2022-06-23 12:38:20|15222.3|15218.3|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|17
1655987910000|2022-06-23 12:38:30|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|8
1655987920000|2022-06-23 12:38:40|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|5
1655987930000|2022-06-23 12:38:50|15223.9|15219.9|15219.2|15215.2|15223.9|15219.9|15219.2|15215.2|9
1655987940000|2022-06-23 12:39:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|9
1655987950000|2022-06-23 12:39:10|15219.2|15215.2|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|14
1655987960000|2022-06-23 12:39:20|15220.8|15216.8|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|14
1655987970000|2022-06-23 12:39:30|15217.6|15213.6|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|8
1655987980000|2022-06-23 12:39:40|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|15
1655987990000|2022-06-23 12:39:50|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|12
1655988000000|2022-06-23 12:40:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|58
1655988010000|2022-06-23 12:40:10|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|23
1655988020000|2022-06-23 12:40:20|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|3
1655988030000|2022-06-23 12:40:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|12
1655988040000|2022-06-23 12:40:40|15202|15198|15200.4|15196.4|15202|15198|15197.3|15193.3|8
1655988050000|2022-06-23 12:40:50|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|7
1655988060000|2022-06-23 12:41:00|15197.3|15193.3|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|18
1655988070000|2022-06-23 12:41:10|15189.5|15185.5|15184.8|15180.8|15191.1|15187.1|15183.3|15179.3|23
1655988080000|2022-06-23 12:41:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|6
1655988090000|2022-06-23 12:41:30|15184.8|15180.8|15180.1|15176.1|15184.8|15180.8|15180.1|15176.1|178
1655988100000|2022-06-23 12:41:40|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|69
1655988110000|2022-06-23 12:41:50|15177|15173|15181.7|15177.7|15181.7|15177.7|15177|15173|53
1655988120000|2022-06-23 12:42:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|110
1655988130000|2022-06-23 12:42:10|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|47
1655988140000|2022-06-23 12:42:20|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|8
1655988150000|2022-06-23 12:42:30|||||||||21
1655988160000|2022-06-23 12:42:40|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|10
1655988170000|2022-06-23 12:42:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|12
1655988180000|2022-06-23 12:43:00|15191.1|15187.1|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|3
1655988190000|2022-06-23 12:43:10|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|20
1655988200000|2022-06-23 12:43:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|5
1655988210000|2022-06-23 12:43:30|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|25
1655988220000|2022-06-23 12:43:40|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15192.6|15188.6|7
1655988230000|2022-06-23 12:43:50|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|8
1655988240000|2022-06-23 12:44:00|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|33
1655988250000|2022-06-23 12:44:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|11
1655988260000|2022-06-23 12:44:20|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15191.1|15187.1|37
1655988270000|2022-06-23 12:44:30|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|17
1655988280000|2022-06-23 12:44:40|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|14
1655988290000|2022-06-23 12:44:50|15187.9|15183.9|15178.6|15174.6|15187.9|15183.9|15178.6|15174.6|39
1655988300000|2022-06-23 12:45:00|15177|15173|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|35
1655988310000|2022-06-23 12:45:10|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15180.1|15176.1|14
1655988320000|2022-06-23 12:45:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|14
1655988330000|2022-06-23 12:45:30|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|29
1655988340000|2022-06-23 12:45:40|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|13
1655988350000|2022-06-23 12:45:50|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|28
1655988360000|2022-06-23 12:46:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|19
1655988370000|2022-06-23 12:46:10|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|22
1655988380000|2022-06-23 12:46:20|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|21
1655988390000|2022-06-23 12:46:30|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|13
1655988400000|2022-06-23 12:46:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|27
1655988410000|2022-06-23 12:46:50|15167.6|15163.6|15162.9|15158.9|15167.6|15163.6|15162.9|15158.9|16
1655988420000|2022-06-23 12:47:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|78
1655988430000|2022-06-23 12:47:10|15161.4|15157.4|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|41
1655988440000|2022-06-23 12:47:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|32
1655988450000|2022-06-23 12:47:30|15158.3|15154.3|15162.9|15158.9|15166.1|15162.1|15158.3|15154.3|28
1655988460000|2022-06-23 12:47:40|15159.8|15155.8|15172.3|15168.3|15172.3|15168.3|15159.8|15155.8|41
1655988470000|2022-06-23 12:47:50|15170.8|15166.8|15173.9|15169.9|15173.9|15169.9|15169.2|15165.2|30
1655988480000|2022-06-23 12:48:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|19
1655988490000|2022-06-23 12:48:10|15175.4|15171.4|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|53
1655988500000|2022-06-23 12:48:20|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|15
1655988510000|2022-06-23 12:48:30|15175.4|15171.4|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|12
1655988520000|2022-06-23 12:48:40|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|14
1655988530000|2022-06-23 12:48:50|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|2
1655988540000|2022-06-23 12:49:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|19
1655988550000|2022-06-23 12:49:10|15177|15173|15181.7|15177.7|15181.7|15177.7|15177|15173|37
1655988560000|2022-06-23 12:49:20|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15180.1|15176.1|24
1655988570000|2022-06-23 12:49:30|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|8
1655988580000|2022-06-23 12:49:40|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|59
1655988590000|2022-06-23 12:49:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|36
1655988600000|2022-06-23 12:50:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|46
1655988610000|2022-06-23 12:50:10|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|31
1655988620000|2022-06-23 12:50:20|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|6
1655988630000|2022-06-23 12:50:30|15184.8|15180.8|15189.5|15185.5|15189.5|15185.5|15184.8|15180.8|38
1655988640000|2022-06-23 12:50:40|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|23
1655988650000|2022-06-23 12:50:50|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15189.5|15185.5|54
1655988660000|2022-06-23 12:51:00|15187.9|15183.9|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|41
1655988670000|2022-06-23 12:51:10|15189.5|15185.5|15186.4|15182.4|15189.5|15185.5|15184.8|15180.8|9
1655988680000|2022-06-23 12:51:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|20
1655988690000|2022-06-23 12:51:30|||||||||18
1655988700000|2022-06-23 12:51:40|||||||||36
1655988710000|2022-06-23 12:51:50|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15180.1|15176.1|39
1655988720000|2022-06-23 12:52:00|15183.3|15179.3|15186.4|15182.4|15187.9|15183.9|15183.3|15179.3|18
1655988730000|2022-06-23 12:52:10|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|6
1655988740000|2022-06-23 12:52:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|5
1655988750000|2022-06-23 12:52:30|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|3
1655988760000|2022-06-23 12:52:40|15178.6|15174.6|15170.8|15166.8|15178.6|15174.6|15169.2|15165.2|27
1655988770000|2022-06-23 12:52:50|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|32
1655988780000|2022-06-23 12:53:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|21
1655988790000|2022-06-23 12:53:10|15170.8|15166.8|15173.9|15169.9|15173.9|15169.9|15170.8|15166.8|37
1655988800000|2022-06-23 12:53:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|5
1655988810000|2022-06-23 12:53:30|15178.6|15174.6|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|48
1655988820000|2022-06-23 12:53:40|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|21
1655988840000|2022-06-23 12:54:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|6
1655988850000|2022-06-23 12:54:10|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|17
1655988860000|2022-06-23 12:54:20|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1655988870000|2022-06-23 12:54:30|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15181.7|15177.7|25
1655988880000|2022-06-23 12:54:40|15184.8|15180.8|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|20
1655988890000|2022-06-23 12:54:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|3
1655988900000|2022-06-23 12:55:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|16
1655988910000|2022-06-23 12:55:10|15180.1|15176.1|15187.9|15183.9|15187.9|15183.9|15180.1|15176.1|48
1655988920000|2022-06-23 12:55:20|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|19
1655988930000|2022-06-23 12:55:30|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|13
1655988940000|2022-06-23 12:55:40|||||||||15
1655988950000|2022-06-23 12:55:50|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|13
1655988960000|2022-06-23 12:56:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|34
1655988970000|2022-06-23 12:56:10|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|4
1655988980000|2022-06-23 12:56:20|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15178.6|15174.6|21
1655988990000|2022-06-23 12:56:30|15184.8|15180.8|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|6
1655989000000|2022-06-23 12:56:40|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|28
1655989010000|2022-06-23 12:56:50|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|39
1655989020000|2022-06-23 12:57:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15
1655989030000|2022-06-23 12:57:10|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15186.4|15182.4|20
1655989040000|2022-06-23 12:57:20|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15187.9|15183.9|23
1655989050000|2022-06-23 12:57:30|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|27
1655989060000|2022-06-23 12:57:40|15184.8|15180.8|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|30
1655989070000|2022-06-23 12:57:50|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|14
1655989080000|2022-06-23 12:58:00|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|26
1655989090000|2022-06-23 12:58:10|||||||||4
1655989100000|2022-06-23 12:58:20|15175.4|15171.4|15175.4|15171.4|15177|15173|15172.3|15168.3|29
1655989110000|2022-06-23 12:58:30|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|22
1655989120000|2022-06-23 12:58:40|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|22
1655989130000|2022-06-23 12:58:50|15178.6|15174.6|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|18
1655989140000|2022-06-23 12:59:00|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|17
1655989150000|2022-06-23 12:59:10|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|6
1655989160000|2022-06-23 12:59:20|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|49
1655989170000|2022-06-23 12:59:30|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15177|15173|19
1655989180000|2022-06-23 12:59:40|15175.4|15171.4|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|7
1655989190000|2022-06-23 12:59:50|15177|15173|15178.6|15174.6|15178.6|15174.6|15173.9|15169.9|27
1655989200000|2022-06-23 13:00:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|54
1655989210000|2022-06-23 13:00:10|||||||||10
1655989220000|2022-06-23 13:00:20|15173.9|15169.9|15183.3|15179.3|15183.3|15179.3|15173.9|15169.9|41
1655989230000|2022-06-23 13:00:30|15184.8|15180.8|15191.1|15187.1|15194.2|15190.2|15181.7|15177.7|59
1655989240000|2022-06-23 13:00:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|26
1655989260000|2022-06-23 13:01:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|33
1655989270000|2022-06-23 13:01:10|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|40
1655989280000|2022-06-23 13:01:20|15192.6|15188.6|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|43
1655989290000|2022-06-23 13:01:30|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|14
1655989300000|2022-06-23 13:01:40|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|48
1655989310000|2022-06-23 13:01:50|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15172.3|15168.3|61
1655989320000|2022-06-23 13:02:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|5
1655989330000|2022-06-23 13:02:10|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|24
1655989340000|2022-06-23 13:02:20|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|40
1655989350000|2022-06-23 13:02:30|||||||||19
1655989360000|2022-06-23 13:02:40|15173.9|15169.9|15178.6|15174.6|15178.6|15174.6|15173.9|15169.9|11
1655989370000|2022-06-23 13:02:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|16
1655989380000|2022-06-23 13:03:00|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|19
1655989390000|2022-06-23 13:03:10|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|4
1655989400000|2022-06-23 13:03:20|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|44
1655989410000|2022-06-23 13:03:30|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|35
1655989420000|2022-06-23 13:03:40|15162.9|15158.9|15153.6|15149.6|15162.9|15158.9|15153.6|15149.6|21
1655989430000|2022-06-23 13:03:50|15155.1|15151.1|15156.7|15152.7|15159.8|15155.8|15152|15148|43
1655989440000|2022-06-23 13:04:00|15153.6|15149.6|15159.8|15155.8|15162.9|15158.9|15153.6|15149.6|41
1655989450000|2022-06-23 13:04:10|15161.4|15157.4|15153.6|15149.6|15161.4|15157.4|15152|15148|100
1655989460000|2022-06-23 13:04:20|15155.1|15151.1|15162.9|15158.9|15162.9|15158.9|15153.6|15149.6|18
1655989470000|2022-06-23 13:04:30|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|36
1655989480000|2022-06-23 13:04:40|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15159.8|15155.8|45
1655989490000|2022-06-23 13:04:50|||||||||23
1655989500000|2022-06-23 13:05:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|31
1655989510000|2022-06-23 13:05:10|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|7
1655989520000|2022-06-23 13:05:20|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|24
1655989530000|2022-06-23 13:05:30|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|37
1655989540000|2022-06-23 13:05:40|15162.9|15158.9|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|40
1655989550000|2022-06-23 13:05:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|55
1655989560000|2022-06-23 13:06:00|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15167.6|15163.6|31
1655989570000|2022-06-23 13:06:10|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|48
1655989580000|2022-06-23 13:06:20|||||||||38
1655989590000|2022-06-23 13:06:30|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15173.9|15169.9|39
1655989600000|2022-06-23 13:06:40|15175.4|15171.4|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|13
1655989610000|2022-06-23 13:06:50|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|25
1655989620000|2022-06-23 13:07:00|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|21
1655989630000|2022-06-23 13:07:10|15173.9|15169.9|15177|15173|15180.1|15176.1|15173.9|15169.9|13
1655989640000|2022-06-23 13:07:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15
1655989650000|2022-06-23 13:07:30|15180.1|15176.1|15177|15173|15181.7|15177.7|15175.4|15171.4|47
1655989660000|2022-06-23 13:07:40|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|46
1655989670000|2022-06-23 13:07:50|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|1
1655989680000|2022-06-23 13:08:00|15181.7|15177.7|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|24
1655989690000|2022-06-23 13:08:10|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|27
1655989700000|2022-06-23 13:08:20|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|36
1655989710000|2022-06-23 13:08:30|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|41
1655989720000|2022-06-23 13:08:40|15175.4|15171.4|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|35
1655989730000|2022-06-23 13:08:50|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|11
1655989740000|2022-06-23 13:09:00|15180.1|15176.1|15175.4|15171.4|15180.1|15176.1|15172.3|15168.3|9
1655989750000|2022-06-23 13:09:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|5
1655989760000|2022-06-23 13:09:20|15175.4|15171.4|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|15
1655989770000|2022-06-23 13:09:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|13
1655989790000|2022-06-23 13:09:50|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|16
1655989800000|2022-06-23 13:10:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|4
1655989810000|2022-06-23 13:10:10|15173.9|15169.9|15175.4|15171.4|15177|15173|15173.9|15169.9|17
1655989820000|2022-06-23 13:10:20|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|46
1655989830000|2022-06-23 13:10:30|15177|15173|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|19
1655989840000|2022-06-23 13:10:40|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|28
1655989850000|2022-06-23 13:10:50|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|18
1655989860000|2022-06-23 13:11:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|12
1655989870000|2022-06-23 13:11:10|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15180.1|15176.1|12
1655989880000|2022-06-23 13:11:20|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|2
1655989890000|2022-06-23 13:11:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|2
1655989900000|2022-06-23 13:11:40|15178.6|15174.6|15183.3|15179.3|15184.8|15180.8|15178.6|15174.6|42
1655989910000|2022-06-23 13:11:50|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15177|15173|21
1655989920000|2022-06-23 13:12:00|||||||||2
1655989930000|2022-06-23 13:12:10|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|21
1655989940000|2022-06-23 13:12:20|||||||||2
1655989960000|2022-06-23 13:12:40|||||||||16
1655989970000|2022-06-23 13:12:50|||||||||14
1655989980000|2022-06-23 13:13:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|44
1655989990000|2022-06-23 13:13:10|||||||||8
1655990000000|2022-06-23 13:13:20|15178.6|15174.6|15177|15173|15178.6|15174.6|15175.4|15171.4|21
1655990010000|2022-06-23 13:13:30|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|47
1655990020000|2022-06-23 13:13:40|15177|15173|15175.4|15171.4|15178.6|15174.6|15173.9|15169.9|10
1655990030000|2022-06-23 13:13:50|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|6
1655990040000|2022-06-23 13:14:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|21
1655990050000|2022-06-23 13:14:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|12
1655990060000|2022-06-23 13:14:20|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|2
1655990070000|2022-06-23 13:14:30|15162.9|15158.9|15158.3|15154.3|15162.9|15158.9|15158.3|15154.3|7
1655990080000|2022-06-23 13:14:40|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|7
1655990090000|2022-06-23 13:14:50|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|15
1655990100000|2022-06-23 13:15:00|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|27
1655990110000|2022-06-23 13:15:10|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|17
1655990120000|2022-06-23 13:15:20|15156.7|15152.7|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|43
1655990130000|2022-06-23 13:15:30|15148.9|15144.9|15153.6|15149.6|15153.6|15149.6|15148.9|15144.9|72
1655990140000|2022-06-23 13:15:40|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|18
1655990150000|2022-06-23 13:15:50|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|18
1655990160000|2022-06-23 13:16:00|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|10
1655990170000|2022-06-23 13:16:10|||||||||1
1655990180000|2022-06-23 13:16:20|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|23
1655990190000|2022-06-23 13:16:30|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|55
1655990200000|2022-06-23 13:16:40|15141.1|15137.1|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|58
1655990210000|2022-06-23 13:16:50|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|53
1655990220000|2022-06-23 13:17:00|15137.9|15133.9|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|27
1655990230000|2022-06-23 13:17:10|15139.5|15135.5|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|7
1655990240000|2022-06-23 13:17:20|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|60
1655990250000|2022-06-23 13:17:30|15131.7|15127.7|15136.4|15132.4|15136.4|15132.4|15131.7|15127.7|12
1655990260000|2022-06-23 13:17:40|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|26
1655990270000|2022-06-23 13:17:50|15141.1|15137.1|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|19
1655990280000|2022-06-23 13:18:00|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|41
1655990290000|2022-06-23 13:18:10|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15144.2|15140.2|48
1655990300000|2022-06-23 13:18:20|15148.9|15144.9|15155.1|15151.1|15155.1|15151.1|15147.3|15143.3|34
1655990310000|2022-06-23 13:18:30|15153.6|15149.6|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|23
1655990320000|2022-06-23 13:18:40|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15150.4|15146.4|39
1655990330000|2022-06-23 13:18:50|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15152|15148|130
1655990340000|2022-06-23 13:19:00|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|14
1655990350000|2022-06-23 13:19:10|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|12
1655990360000|2022-06-23 13:19:20|||||||||8
1655990370000|2022-06-23 13:19:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|33
1655990380000|2022-06-23 13:19:40|15164.5|15160.5|15167.6|15163.6|15167.6|15163.6|15164.5|15160.5|14
1655990390000|2022-06-23 13:19:50|15166.1|15162.1|15172.3|15168.3|15172.3|15168.3|15166.1|15162.1|9
1655990400000|2022-06-23 13:20:00|15173.9|15169.9|15181.7|15177.7|15181.7|15177.7|15173.9|15169.9|24
1655990410000|2022-06-23 13:20:10|15180.1|15176.1|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|75
1655990420000|2022-06-23 13:20:20|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|55
1655990430000|2022-06-23 13:20:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|10
1655990440000|2022-06-23 13:20:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|131
1655990450000|2022-06-23 13:20:50|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|97
1655990460000|2022-06-23 13:21:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|97
1655990470000|2022-06-23 13:21:10|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|40
1655990480000|2022-06-23 13:21:20|15198.9|15194.9|15191.1|15187.1|15200.4|15196.4|15187.9|15183.9|99
1655990490000|2022-06-23 13:21:30|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|18
1655990500000|2022-06-23 13:21:40|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15184.8|15180.8|23
1655990510000|2022-06-23 13:21:50|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|15
1655990520000|2022-06-23 13:22:00|15187.9|15183.9|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|10
1655990530000|2022-06-23 13:22:10|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|4
1655990540000|2022-06-23 13:22:20|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|47
1655990550000|2022-06-23 13:22:30|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|63
1655990560000|2022-06-23 13:22:40|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|17
1655990570000|2022-06-23 13:22:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|88
1655990580000|2022-06-23 13:23:00|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|14
1655990590000|2022-06-23 13:23:10|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|18
1655990600000|2022-06-23 13:23:20|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|7
1655990610000|2022-06-23 13:23:30|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|17
1655990620000|2022-06-23 13:23:40|15192.6|15188.6|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|24
1655990630000|2022-06-23 13:23:50|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15195.8|15191.8|10
1655990640000|2022-06-23 13:24:00|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|97
1655990650000|2022-06-23 13:24:10|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15200.4|15196.4|4
1655990660000|2022-06-23 13:24:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|45
1655990670000|2022-06-23 13:24:30|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|14
1655990680000|2022-06-23 13:24:40|15205.1|15201.1|15212.9|15208.9|15212.9|15208.9|15205.1|15201.1|87
1655990690000|2022-06-23 13:24:50|15216.1|15212.1|15209.8|15205.8|15220.8|15216.8|15209.8|15205.8|59
1655990700000|2022-06-23 13:25:00|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|16
1655990710000|2022-06-23 13:25:10|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|14
1655990720000|2022-06-23 13:25:20|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|78
1655990730000|2022-06-23 13:25:30|15209.8|15205.8|15217.6|15213.6|15217.6|15213.6|15209.8|15205.8|94
1655990740000|2022-06-23 13:25:40|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|21
1655990750000|2022-06-23 13:25:50|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|31
1655990760000|2022-06-23 13:26:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|28
1655990770000|2022-06-23 13:26:10|15203.6|15199.6|15197.3|15193.3|15206.7|15202.7|15197.3|15193.3|81
1655990780000|2022-06-23 13:26:20|15195.8|15191.8|15198.9|15194.9|15200.4|15196.4|15195.8|15191.8|42
1655990790000|2022-06-23 13:26:30|15200.4|15196.4|15189.5|15185.5|15200.4|15196.4|15187.9|15183.9|22
1655990800000|2022-06-23 13:26:40|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|48
1655990810000|2022-06-23 13:26:50|15183.3|15179.3|15191.1|15187.1|15191.1|15187.1|15183.3|15179.3|19
1655990820000|2022-06-23 13:27:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|68
1655990830000|2022-06-23 13:27:10|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|23
1655990840000|2022-06-23 13:27:20|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|68
1655990850000|2022-06-23 13:27:30|15195.8|15191.8|15198.9|15194.9|15198.9|15194.9|15195.8|15191.8|75
1655990860000|2022-06-23 13:27:40|15197.3|15193.3|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|29
1655990870000|2022-06-23 13:27:50|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|3
1655990880000|2022-06-23 13:28:00|15205.1|15201.1|15208.3|15204.3|15211.4|15207.4|15205.1|15201.1|25
1655990890000|2022-06-23 13:28:10|15209.8|15205.8|15216.1|15212.1|15219.2|15215.2|15209.8|15205.8|50
1655990900000|2022-06-23 13:28:20|15219.2|15215.2|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|17
1655990910000|2022-06-23 13:28:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|7
1655990920000|2022-06-23 13:28:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|25
1655990930000|2022-06-23 13:28:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|25
1655990940000|2022-06-23 13:29:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|35
1655990950000|2022-06-23 13:29:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|99
1655990960000|2022-06-23 13:29:20|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|16
1655990970000|2022-06-23 13:29:30|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|17
1655990980000|2022-06-23 13:29:40|15220.8|15216.8|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|33
1655990990000|2022-06-23 13:29:50|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|14
1655991000000|2022-06-23 13:30:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|78
1655991010000|2022-06-23 13:30:10|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|11
1655991020000|2022-06-23 13:30:20|15216.1|15212.1|15222.3|15218.3|15223.9|15219.9|15214.5|15210.5|27
1655991030000|2022-06-23 13:30:30|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15216.1|15212.1|19
1655991040000|2022-06-23 13:30:40|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|38
1655991050000|2022-06-23 13:30:50|15219.2|15215.2|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|41
1655991060000|2022-06-23 13:31:00|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|19
1655991070000|2022-06-23 13:31:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|12
1655991080000|2022-06-23 13:31:20|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15217.6|15213.6|35
1655991090000|2022-06-23 13:31:30|15219.2|15215.2|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|19
1655991100000|2022-06-23 13:31:40|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|28
1655991110000|2022-06-23 13:31:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|19
1655991120000|2022-06-23 13:32:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|29
1655991130000|2022-06-23 13:32:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|25
1655991140000|2022-06-23 13:32:20|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|53
1655991150000|2022-06-23 13:32:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|49
1655991160000|2022-06-23 13:32:40|15220.8|15216.8|15214.5|15210.5|15220.8|15216.8|15212.9|15208.9|35
1655991170000|2022-06-23 13:32:50|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|10
1655991180000|2022-06-23 13:33:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|19
1655991190000|2022-06-23 13:33:10|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15211.4|15207.4|8
1655991200000|2022-06-23 13:33:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15206.7|15202.7|13
1655991210000|2022-06-23 13:33:30|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|69
1655991220000|2022-06-23 13:33:40|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15205.1|15201.1|67
1655991230000|2022-06-23 13:33:50|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|29
1655991240000|2022-06-23 13:34:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|26
1655991250000|2022-06-23 13:34:10|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|22
1655991260000|2022-06-23 13:34:20|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|38
1655991270000|2022-06-23 13:34:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|19
1655991280000|2022-06-23 13:34:40|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|7
1655991290000|2022-06-23 13:34:50|15219.2|15215.2|15217.6|15213.6|15220.8|15216.8|15216.1|15212.1|14
1655991300000|2022-06-23 13:35:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|7
1655991310000|2022-06-23 13:35:10|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|17
1655991320000|2022-06-23 13:35:20|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|37
1655991330000|2022-06-23 13:35:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|26
1655991340000|2022-06-23 13:35:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|14
1655991350000|2022-06-23 13:35:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|47
1655991360000|2022-06-23 13:36:00|15220.8|15216.8|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|26
1655991370000|2022-06-23 13:36:10|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15214.5|15210.5|22
1655991380000|2022-06-23 13:36:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|17
1655991390000|2022-06-23 13:36:30|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|29
1655991400000|2022-06-23 13:36:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|10
1655991410000|2022-06-23 13:36:50|||||||||6
1655991420000|2022-06-23 13:37:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|20
1655991430000|2022-06-23 13:37:10|15227|15223|15225.4|15221.4|15227|15223|15222.3|15218.3|24
1655991440000|2022-06-23 13:37:20|||||||||4
1655991450000|2022-06-23 13:37:30|15227|15223|15227|15223|15227|15223|15225.4|15221.4|27
1655991460000|2022-06-23 13:37:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|39
1655991470000|2022-06-23 13:37:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|12
1655991480000|2022-06-23 13:38:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|16
1655991490000|2022-06-23 13:38:10|15222.3|15218.3|15219.2|15215.2|15223.9|15219.9|15219.2|15215.2|51
1655991500000|2022-06-23 13:38:20|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15219.2|15215.2|15
1655991510000|2022-06-23 13:38:30|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15214.5|15210.5|39
1655991520000|2022-06-23 13:38:40|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|21
1655991530000|2022-06-23 13:38:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|5
1655991540000|2022-06-23 13:39:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|23
1655991550000|2022-06-23 13:39:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|17
1655991560000|2022-06-23 13:39:20|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15214.5|15210.5|43
1655991570000|2022-06-23 13:39:30|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|69
1655991580000|2022-06-23 13:39:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|27
1655991590000|2022-06-23 13:39:50|15217.6|15213.6|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|10
1655991600000|2022-06-23 13:40:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|43
1655991610000|2022-06-23 13:40:10|15214.5|15210.5|15206.7|15202.7|15214.5|15210.5|15203.6|15199.6|70
1655991620000|2022-06-23 13:40:20|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|96
1655991630000|2022-06-23 13:40:30|15205.1|15201.1|15206.7|15202.7|15208.3|15204.3|15203.6|15199.6|28
1655991640000|2022-06-23 13:40:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|98
1655991650000|2022-06-23 13:40:50|15203.6|15199.6|15200.4|15196.4|15205.1|15201.1|15197.3|15193.3|68
1655991660000|2022-06-23 13:41:00|15202|15198|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|41
1655991670000|2022-06-23 13:41:10|15206.7|15202.7|15194.2|15190.2|15206.7|15202.7|15194.2|15190.2|80
1655991680000|2022-06-23 13:41:20|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15189.5|15185.5|56
1655991690000|2022-06-23 13:41:30|15189.5|15185.5|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|68
1655991700000|2022-06-23 13:41:40|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|29
1655991710000|2022-06-23 13:41:50|15197.3|15193.3|15198.9|15194.9|15203.6|15199.6|15197.3|15193.3|25
1655991720000|2022-06-23 13:42:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|31
1655991730000|2022-06-23 13:42:10|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|25
1655991740000|2022-06-23 13:42:20|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15180.1|15176.1|42
1655991750000|2022-06-23 13:42:30|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|30
1655991760000|2022-06-23 13:42:40|15183.3|15179.3|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|59
1655991770000|2022-06-23 13:42:50|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|15
1655991780000|2022-06-23 13:43:00|15180.1|15176.1|15166.1|15162.1|15180.1|15176.1|15164.5|15160.5|48
1655991790000|2022-06-23 13:43:10|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|28
1655991800000|2022-06-23 13:43:20|15164.5|15160.5|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|28
1655991810000|2022-06-23 13:43:30|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15170.8|15166.8|39
1655991820000|2022-06-23 13:43:40|15175.4|15171.4|15170.8|15166.8|15175.4|15171.4|15170.8|15166.8|42
1655991830000|2022-06-23 13:43:50|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|25
1655991840000|2022-06-23 13:44:00|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|21
1655991850000|2022-06-23 13:44:10|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15180.1|15176.1|35
1655991860000|2022-06-23 13:44:20|15186.4|15182.4|15178.6|15174.6|15187.9|15183.9|15178.6|15174.6|25
1655991870000|2022-06-23 13:44:30|15180.1|15176.1|15183.3|15179.3|15186.4|15182.4|15178.6|15174.6|22
1655991880000|2022-06-23 13:44:40|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|9
1655991890000|2022-06-23 13:44:50|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|15
1655991920000|2022-06-23 13:45:20|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|1136
1655991930000|2022-06-23 13:45:30|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|27
1655991940000|2022-06-23 13:45:40|15230.1|15226.1|15220.8|15216.8|15230.1|15226.1|15220.8|15216.8|19
1655991950000|2022-06-23 13:45:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|31
1655991960000|2022-06-23 13:46:00|15219.2|15215.2|15214.5|15210.5|15219.2|15215.2|15214.5|15210.5|11
1655991970000|2022-06-23 13:46:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|24
1655991980000|2022-06-23 13:46:20|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|345
1655991990000|2022-06-23 13:46:30|15211.4|15207.4|15206.7|15202.7|15212.9|15208.9|15202|15198|23
1655992000000|2022-06-23 13:46:40|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|19
1655992140000|2022-06-23 13:49:00|15231.7|15227.7|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|1452
1655992150000|2022-06-23 13:49:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|10
1655992160000|2022-06-23 13:49:20|||||||||1
1655992170000|2022-06-23 13:49:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|189
1655992180000|2022-06-23 13:49:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|5
1655992190000|2022-06-23 13:49:50|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|3
1655992440000|2022-06-23 13:54:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|5966
1655992450000|2022-06-23 13:54:10|15269.2|15265.2|15267.6|15263.6|15272.3|15268.3|15267.6|15263.6|69
1655992460000|2022-06-23 13:54:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|121
1655992470000|2022-06-23 13:54:30|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|49
1655992480000|2022-06-23 13:54:40|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|71
1655992490000|2022-06-23 13:54:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|64
1655992500000|2022-06-23 13:55:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|94
1655992510000|2022-06-23 13:55:10|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|33
1655992520000|2022-06-23 13:55:20|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15273.9|15269.9|32
1655992590000|2022-06-23 13:56:30|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|737
1655992600000|2022-06-23 13:56:40|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|44
1655992610000|2022-06-23 13:56:50|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|52
1655992620000|2022-06-23 13:57:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|42
1655992630000|2022-06-23 13:57:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|74
1655992640000|2022-06-23 13:57:20|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|35
1655992650000|2022-06-23 13:57:30|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15273.9|15269.9|18
1655992660000|2022-06-23 13:57:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|18
1655992670000|2022-06-23 13:57:50|15269.2|15265.2|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|38
1655992680000|2022-06-23 13:58:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|57
1655992690000|2022-06-23 13:58:10|15278.6|15274.6|15283.3|15279.3|15283.3|15279.3|15278.6|15274.6|35
1655992700000|2022-06-23 13:58:20|15281.7|15277.7|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|51
1655992710000|2022-06-23 13:58:30|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|15
1655992780000|2022-06-23 13:59:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|870
1655992790000|2022-06-23 13:59:50|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|24
1655992800000|2022-06-23 14:00:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|31
1655993020000|2022-06-23 14:03:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2222
1655993030000|2022-06-23 14:03:50|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15264.5|15260.5|32
1655993040000|2022-06-23 14:04:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|39
1655993050000|2022-06-23 14:04:10|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|20
1655993060000|2022-06-23 14:04:20|15259.8|15255.8|15278.6|15274.6|15278.6|15274.6|15256.7|15252.7|90
1655993070000|2022-06-23 14:04:30|15277|15273|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|128
1655993080000|2022-06-23 14:04:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|42
1655993090000|2022-06-23 14:04:50|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|78
1655993100000|2022-06-23 14:05:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|62
1655993110000|2022-06-23 14:05:10|15277|15273|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|89
1655993120000|2022-06-23 14:05:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|10
1655993130000|2022-06-23 14:05:30|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|50
1655993140000|2022-06-23 14:05:40|15280.1|15276.1|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|56
1655993150000|2022-06-23 14:05:50|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15277|15273|56
1655993160000|2022-06-23 14:06:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|73
1655993170000|2022-06-23 14:06:10|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|54
1655993180000|2022-06-23 14:06:20|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|53
1655993190000|2022-06-23 14:06:30|15292.6|15288.6|15281.7|15277.7|15292.6|15288.6|15281.7|15277.7|6
1655993200000|2022-06-23 14:06:40|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15283.3|15279.3|90
1655993210000|2022-06-23 14:06:50|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|44
1655993220000|2022-06-23 14:07:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|26
1655993230000|2022-06-23 14:07:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|9
1655993240000|2022-06-23 14:07:20|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|60
1655993250000|2022-06-23 14:07:30|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|105
1655993260000|2022-06-23 14:07:40|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|75
1655993270000|2022-06-23 14:07:50|15294.2|15290.2|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|48
1655993280000|2022-06-23 14:08:00|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|59
1655993290000|2022-06-23 14:08:10|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|65
1655993300000|2022-06-23 14:08:20|||||||||56
1655993310000|2022-06-23 14:08:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|28
1655993320000|2022-06-23 14:08:40|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|33
1655993330000|2022-06-23 14:08:50|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|33
1655993340000|2022-06-23 14:09:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|96
1655993350000|2022-06-23 14:09:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|17
1655993360000|2022-06-23 14:09:20|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|54
1655993370000|2022-06-23 14:09:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|18
1655993380000|2022-06-23 14:09:40|15291.1|15287.1|15298.9|15294.9|15300.4|15296.4|15291.1|15287.1|45
1655993390000|2022-06-23 14:09:50|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|25
1655993400000|2022-06-23 14:10:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|34
1655993410000|2022-06-23 14:10:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|22
1655993420000|2022-06-23 14:10:20|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|37
1655993430000|2022-06-23 14:10:30|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|42
1655993440000|2022-06-23 14:10:40|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|51
1655993450000|2022-06-23 14:10:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|1
1655993460000|2022-06-23 14:11:00|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15295.8|15291.8|26
1655993530000|2022-06-23 14:12:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|458
1655993540000|2022-06-23 14:12:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|6
1655993550000|2022-06-23 14:12:30|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|96
1655993560000|2022-06-23 14:12:40|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|53
1655993570000|2022-06-23 14:12:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|60
1655993580000|2022-06-23 14:13:00|15314.5|15310.5|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|32
1655993590000|2022-06-23 14:13:10|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|62
1655993600000|2022-06-23 14:13:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|56
1655993610000|2022-06-23 14:13:30|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|47
1655993620000|2022-06-23 14:13:40|||||||||4
1655993630000|2022-06-23 14:13:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|14
1655993640000|2022-06-23 14:14:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|33
1655993650000|2022-06-23 14:14:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|23
1655993660000|2022-06-23 14:14:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|33
1655993670000|2022-06-23 14:14:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|34
1655993680000|2022-06-23 14:14:40|15302|15298|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|24
1655993690000|2022-06-23 14:14:50|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|17
1655993700000|2022-06-23 14:15:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|39
1655993710000|2022-06-23 14:15:10|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|44
1655993720000|2022-06-23 14:15:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|2
1655993730000|2022-06-23 14:15:30|||||||||1
1655993740000|2022-06-23 14:15:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|58
1655993750000|2022-06-23 14:15:50|15317.6|15313.6|15325.4|15321.4|15328.6|15324.6|15317.6|15313.6|33
1655993760000|2022-06-23 14:16:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|40
1655993770000|2022-06-23 14:16:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|56
1655993780000|2022-06-23 14:16:20|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|46
1655993790000|2022-06-23 14:16:30|||||||||1
1655993800000|2022-06-23 14:16:40|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|69
1655993810000|2022-06-23 14:16:50|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|29
1655993820000|2022-06-23 14:17:00|15319.2|15315.2|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|31
1655993830000|2022-06-23 14:17:10|15327|15323|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|63
1655993840000|2022-06-23 14:17:20|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15320.8|15316.8|59
1655993850000|2022-06-23 14:17:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|47
1655993860000|2022-06-23 14:17:40|||||||||2
1655993870000|2022-06-23 14:17:50|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|52
1655993880000|2022-06-23 14:18:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15327|15323|41
1655993890000|2022-06-23 14:18:10|15328.6|15324.6|15322.3|15318.3|15330.1|15326.1|15322.3|15318.3|47
1655993900000|2022-06-23 14:18:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|11
1655993910000|2022-06-23 14:18:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|16
1655993920000|2022-06-23 14:18:40|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|19
1655993930000|2022-06-23 14:18:50|15327|15323|15320.8|15316.8|15328.6|15324.6|15319.2|15315.2|87
1655993940000|2022-06-23 14:19:00|15319.2|15315.2|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|11
1655993950000|2022-06-23 14:19:10|15327|15323|15323.9|15319.9|15328.6|15324.6|15323.9|15319.9|46
1655993960000|2022-06-23 14:19:20|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|14
1655993970000|2022-06-23 14:19:30|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|25
1655993980000|2022-06-23 14:19:40|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|52
1655993990000|2022-06-23 14:19:50|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|36
1655994000000|2022-06-23 14:20:00|15339.5|15335.5|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|79
1655994010000|2022-06-23 14:20:10|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|41
1655994020000|2022-06-23 14:20:20|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|123
1655994030000|2022-06-23 14:20:30|15344.2|15340.2|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|31
1655994040000|2022-06-23 14:20:40|15344.2|15340.2|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|25
1655994050000|2022-06-23 14:20:50|15331.7|15327.7|15331.7|15327.7|15342.6|15338.6|15331.7|15327.7|87
1655994060000|2022-06-23 14:21:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|67
1655994070000|2022-06-23 14:21:10|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|14
1655994080000|2022-06-23 14:21:20|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|50
1655994090000|2022-06-23 14:21:30|15345.8|15341.8|15333.3|15329.3|15345.8|15341.8|15333.3|15329.3|50
1655994100000|2022-06-23 14:21:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|14
1655994110000|2022-06-23 14:21:50|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|18
1655994120000|2022-06-23 14:22:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|21
1655994130000|2022-06-23 14:22:10|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|17
1655994140000|2022-06-23 14:22:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|22
1655994150000|2022-06-23 14:22:30|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|32
1655994160000|2022-06-23 14:22:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|57
1655994170000|2022-06-23 14:22:50|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|34
1655994180000|2022-06-23 14:23:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|20
1655994190000|2022-06-23 14:23:10|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|58
1655994200000|2022-06-23 14:23:20|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15328.6|15324.6|80
1655994210000|2022-06-23 14:23:30|15334.8|15330.8|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|31
1655994220000|2022-06-23 14:23:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|121
1655994230000|2022-06-23 14:23:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|99
1655994240000|2022-06-23 14:24:00|||||||||35
1655994250000|2022-06-23 14:24:10|||||||||60
1655994260000|2022-06-23 14:24:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|28
1655994270000|2022-06-23 14:24:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|40
1655994280000|2022-06-23 14:24:40|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|51
1655994290000|2022-06-23 14:24:50|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|29
1655994300000|2022-06-23 14:25:00|15342.6|15338.6|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|113
1655994310000|2022-06-23 14:25:10|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|30
1655994320000|2022-06-23 14:25:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|39
1655994330000|2022-06-23 14:25:30|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|25
1655994340000|2022-06-23 14:25:40|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|29
1655994350000|2022-06-23 14:25:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|28
1655994360000|2022-06-23 14:26:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|37
1655994370000|2022-06-23 14:26:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|19
1655994380000|2022-06-23 14:26:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|117
1655994390000|2022-06-23 14:26:30|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|49
1655994400000|2022-06-23 14:26:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|42
1655994410000|2022-06-23 14:26:50|15327|15323|15327|15323|15331.7|15327.7|15325.4|15321.4|60
1655994420000|2022-06-23 14:27:00|15328.6|15324.6|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|76
1655994430000|2022-06-23 14:27:10|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|18
1655994440000|2022-06-23 14:27:20|15328.6|15324.6|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|37
1655994450000|2022-06-23 14:27:30|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|40
1655994460000|2022-06-23 14:27:40|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|43
1655994470000|2022-06-23 14:27:50|15327|15323|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|35
1655994480000|2022-06-23 14:28:00|15331.7|15327.7|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|32
1655994490000|2022-06-23 14:28:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15327|15323|4
1655994500000|2022-06-23 14:28:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|19
1655994510000|2022-06-23 14:28:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|14
1655994520000|2022-06-23 14:28:40|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15325.4|15321.4|31
1655994530000|2022-06-23 14:28:50|15325.4|15321.4|15322.3|15318.3|15327|15323|15322.3|15318.3|31
1655994540000|2022-06-23 14:29:00|||||||||39
1655994550000|2022-06-23 14:29:10|||||||||40
1655994560000|2022-06-23 14:29:20|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|43
1655994570000|2022-06-23 14:29:30|||||||||20
1655994580000|2022-06-23 14:29:40|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|23
1655994590000|2022-06-23 14:29:50|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|39
1655994600000|2022-06-23 14:30:00|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|24
1655994610000|2022-06-23 14:30:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|13
1655994620000|2022-06-23 14:30:20|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15333.3|15329.3|21
1655994630000|2022-06-23 14:30:30|||||||||105
1655994640000|2022-06-23 14:30:40|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|11
1655994650000|2022-06-23 14:30:50|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|76
1655994670000|2022-06-23 14:31:10|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|139
1655994680000|2022-06-23 14:31:20|15345.8|15341.8|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|20
1655994690000|2022-06-23 14:31:30|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|23
1655994700000|2022-06-23 14:31:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|29
1655994710000|2022-06-23 14:31:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|7
1655994720000|2022-06-23 14:32:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|24
1655994730000|2022-06-23 14:32:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|17
1655994740000|2022-06-23 14:32:20|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15337.9|15333.9|38
1655994750000|2022-06-23 14:32:30|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|12
1655994760000|2022-06-23 14:32:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|46
1655994770000|2022-06-23 14:32:50|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|16
1655994780000|2022-06-23 14:33:00|15339.5|15335.5|15325.4|15321.4|15339.5|15335.5|15325.4|15321.4|23
1655994790000|2022-06-23 14:33:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|61
1655994800000|2022-06-23 14:33:20|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|26
1655994810000|2022-06-23 14:33:30|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|32
1655994820000|2022-06-23 14:33:40|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|81
1655994830000|2022-06-23 14:33:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|30
1655994840000|2022-06-23 14:34:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|36
1655994850000|2022-06-23 14:34:10|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|11
1655994860000|2022-06-23 14:34:20|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15311.4|15307.4|46
1655994870000|2022-06-23 14:34:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|59
1655994880000|2022-06-23 14:34:40|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|18
1655994890000|2022-06-23 14:34:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|109
1655994900000|2022-06-23 14:35:00|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|24
1655994910000|2022-06-23 14:35:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|22
1655994920000|2022-06-23 14:35:20|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|10
1655994930000|2022-06-23 14:35:30|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|34
1655994940000|2022-06-23 14:35:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|21
1655994970000|2022-06-23 14:36:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|225
1655994980000|2022-06-23 14:36:20|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|28
1655994990000|2022-06-23 14:36:30|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|18
1655995000000|2022-06-23 14:36:40|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|36
1655995010000|2022-06-23 14:36:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|4
1655995020000|2022-06-23 14:37:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|46
1655995030000|2022-06-23 14:37:10|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|52
1655995040000|2022-06-23 14:37:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|22
1655995050000|2022-06-23 14:37:30|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|12
1655995060000|2022-06-23 14:37:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|19
1655995070000|2022-06-23 14:37:50|15316.1|15312.1|15322.3|15318.3|15323.9|15319.9|15316.1|15312.1|29
1655995080000|2022-06-23 14:38:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|16
1655995090000|2022-06-23 14:38:10|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|17
1655995100000|2022-06-23 14:38:20|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|3
1655995110000|2022-06-23 14:38:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|8
1655995120000|2022-06-23 14:38:40|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15327|15323|27
1655995130000|2022-06-23 14:38:50|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|4
1655995140000|2022-06-23 14:39:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|12
1655995150000|2022-06-23 14:39:10|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|10
1655995160000|2022-06-23 14:39:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|18
1655995170000|2022-06-23 14:39:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|46
1655995180000|2022-06-23 14:39:40|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15327|15323|14
1655995190000|2022-06-23 14:39:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|1
1655995200000|2022-06-23 14:40:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|6
1655995210000|2022-06-23 14:40:10|||||||||8
1655995340000|2022-06-23 14:42:20|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|382
1655995350000|2022-06-23 14:42:30|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15330.1|15326.1|14
1655995360000|2022-06-23 14:42:40|15339.5|15335.5|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|73
1655995370000|2022-06-23 14:42:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|16
1655995380000|2022-06-23 14:43:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|4
1655995400000|2022-06-23 14:43:20|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|17
1655995410000|2022-06-23 14:43:30|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|5
1655995420000|2022-06-23 14:43:40|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|20
1655995430000|2022-06-23 14:43:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|31
1655995440000|2022-06-23 14:44:00|15352|15348|15352|15348|15353.6|15349.6|15352|15348|34
1655995450000|2022-06-23 14:44:10|15353.6|15349.6|15352|15348|15353.6|15349.6|15348.9|15344.9|12
1655995460000|2022-06-23 14:44:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|26
1655995470000|2022-06-23 14:44:30|||||||||34
1655995480000|2022-06-23 14:44:40|15352|15348|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|26
1655995490000|2022-06-23 14:44:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|16
1655995500000|2022-06-23 14:45:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|41
1655995510000|2022-06-23 14:45:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|21
1655995520000|2022-06-23 14:45:20|15352|15348|15345.8|15341.8|15352|15348|15344.2|15340.2|41
1655995530000|2022-06-23 14:45:30|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|27
1655995540000|2022-06-23 14:45:40|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|25
1655995550000|2022-06-23 14:45:50|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|16
1655995560000|2022-06-23 14:46:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|22
1655995570000|2022-06-23 14:46:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|12
1655995580000|2022-06-23 14:46:20|15356.7|15352.7|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|24
1655995590000|2022-06-23 14:46:30|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|44
1655995600000|2022-06-23 14:46:40|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|5
1655995610000|2022-06-23 14:46:50|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|4
1655995620000|2022-06-23 14:47:00|||||||||10
1655995630000|2022-06-23 14:47:10|||||||||9
1655995640000|2022-06-23 14:47:20|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|2
1655995650000|2022-06-23 14:47:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|10
1655995680000|2022-06-23 14:48:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|4
1655995690000|2022-06-23 14:48:10|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|29
1655995710000|2022-06-23 14:48:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|34
1655995730000|2022-06-23 14:48:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|10
1655995740000|2022-06-23 14:49:00|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15350.4|15346.4|53
1655995750000|2022-06-23 14:49:10|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1655995760000|2022-06-23 14:49:20|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|29
1655995770000|2022-06-23 14:49:30|||||||||2
1655995780000|2022-06-23 14:49:40|15347.3|15343.3|15352|15348|15352|15348|15347.3|15343.3|13
1655995860000|2022-06-23 14:51:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|160
1655995870000|2022-06-23 14:51:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|9
1655995880000|2022-06-23 14:51:20|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15356.7|15352.7|23
1655995890000|2022-06-23 14:51:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|6
1655995900000|2022-06-23 14:51:40|15361.4|15357.4|15358.3|15354.3|15362.9|15358.9|15358.3|15354.3|7
1655995910000|2022-06-23 14:51:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|13
1655995920000|2022-06-23 14:52:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|22
1655995930000|2022-06-23 14:52:10|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|34
1655995940000|2022-06-23 14:52:20|||||||||13
1655995950000|2022-06-23 14:52:30|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|19
1655995960000|2022-06-23 14:52:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|8
1655995970000|2022-06-23 14:52:50|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|11
1655995980000|2022-06-23 14:53:00|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|15
1655995990000|2022-06-23 14:53:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|2
1655996000000|2022-06-23 14:53:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|14
1655996010000|2022-06-23 14:53:30|||||||||3
1655996020000|2022-06-23 14:53:40|15369.2|15365.2|15364.5|15360.5|15369.2|15365.2|15364.5|15360.5|20
1655996030000|2022-06-23 14:53:50|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|10
1655996040000|2022-06-23 14:54:00|15370.8|15366.8|15369.2|15365.2|15373.9|15369.9|15369.2|15365.2|32
1655996050000|2022-06-23 14:54:10|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|17
1655996060000|2022-06-23 14:54:20|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|44
1655996070000|2022-06-23 14:54:30|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|27
1655996080000|2022-06-23 14:54:40|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|35
1655996090000|2022-06-23 14:54:50|15370.8|15366.8|15375.4|15371.4|15375.4|15371.4|15370.8|15366.8|18
1655996100000|2022-06-23 14:55:00|15372.3|15368.3|15370.8|15366.8|15375.4|15371.4|15370.8|15366.8|35
1655996110000|2022-06-23 14:55:10|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|29
1655996120000|2022-06-23 14:55:20|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|14
1655996130000|2022-06-23 14:55:30|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|6
1655996140000|2022-06-23 14:55:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|10
1655996150000|2022-06-23 14:55:50|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|26
1655996160000|2022-06-23 14:56:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|15
1655996170000|2022-06-23 14:56:10|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|13
1655996180000|2022-06-23 14:56:20|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|44
1655996200000|2022-06-23 14:56:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|15
1655996210000|2022-06-23 14:56:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|30
1655996220000|2022-06-23 14:57:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|20
1655996230000|2022-06-23 14:57:10|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|91
1655996240000|2022-06-23 14:57:20|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|12
1655996250000|2022-06-23 14:57:30|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|19
1655996260000|2022-06-23 14:57:40|15367.6|15363.6|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|24
1655996270000|2022-06-23 14:57:50|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|36
1655996280000|2022-06-23 14:58:00|15373.9|15369.9|15369.2|15365.2|15377|15373|15369.2|15365.2|60
1655996290000|2022-06-23 14:58:10|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|21
1655996300000|2022-06-23 14:58:20|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|8
1655996310000|2022-06-23 14:58:30|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|20
1655996320000|2022-06-23 14:58:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|2
1655996330000|2022-06-23 14:58:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|21
1655996340000|2022-06-23 14:59:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|48
1655996350000|2022-06-23 14:59:10|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|23
1655996360000|2022-06-23 14:59:20|15373.9|15369.9|15378.6|15374.6|15378.6|15374.6|15373.9|15369.9|56
1655996370000|2022-06-23 14:59:30|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|91
1655996380000|2022-06-23 14:59:40|||||||||15
1655996390000|2022-06-23 14:59:50|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|46
1655996400000|2022-06-23 15:00:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|33
1655996430000|2022-06-23 15:00:30|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|422
1655996500000|2022-06-23 15:01:40|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|1346
1655996510000|2022-06-23 15:01:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|70
1655996520000|2022-06-23 15:02:00|15348.9|15344.9|15337.9|15333.9|15350.4|15346.4|15337.9|15333.9|20
1655996530000|2022-06-23 15:02:10|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|52
1655996540000|2022-06-23 15:02:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|17
1655996550000|2022-06-23 15:02:30|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|62
1655996560000|2022-06-23 15:02:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|46
1655996570000|2022-06-23 15:02:50|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|42
1655996580000|2022-06-23 15:03:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|32
1655996590000|2022-06-23 15:03:10|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|6
1655996600000|2022-06-23 15:03:20|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|24
1655996610000|2022-06-23 15:03:30|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|31
1655996620000|2022-06-23 15:03:40|15323.9|15319.9|15325.4|15321.4|15327|15323|15323.9|15319.9|28
1655996630000|2022-06-23 15:03:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1655996640000|2022-06-23 15:04:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|50
1655996650000|2022-06-23 15:04:10|15330.1|15326.1|15334.8|15330.8|15336.4|15332.4|15328.6|15324.6|23
1655996660000|2022-06-23 15:04:20|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|35
1655996670000|2022-06-23 15:04:30|15333.3|15329.3|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|52
1655996680000|2022-06-23 15:04:40|15342.6|15338.6|15344.2|15340.2|15345.8|15341.8|15342.6|15338.6|12
1655996690000|2022-06-23 15:04:50|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|11
1655996700000|2022-06-23 15:05:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|32
1655996710000|2022-06-23 15:05:10|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|32
1655996720000|2022-06-23 15:05:20|||||||||5
1655996730000|2022-06-23 15:05:30|||||||||8
1655996740000|2022-06-23 15:05:40|||||||||10
1655996750000|2022-06-23 15:05:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|2
1655996760000|2022-06-23 15:06:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|14
1655996770000|2022-06-23 15:06:10|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|27
1655996780000|2022-06-23 15:06:20|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|16
1655996790000|2022-06-23 15:06:30|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|12
1655996800000|2022-06-23 15:06:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|27
1655996810000|2022-06-23 15:06:50|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|13
1655996820000|2022-06-23 15:07:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|36
1655996830000|2022-06-23 15:07:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|13
1655996840000|2022-06-23 15:07:20|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|7
1655996850000|2022-06-23 15:07:30|15348.9|15344.9|15344.2|15340.2|15348.9|15344.9|15344.2|15340.2|40
1655996860000|2022-06-23 15:07:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|11
1655996870000|2022-06-23 15:07:50|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|15
1655996880000|2022-06-23 15:08:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|27
1655996890000|2022-06-23 15:08:10|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|32
1655996900000|2022-06-23 15:08:20|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|31
1655996910000|2022-06-23 15:08:30|15345.8|15341.8|15347.3|15343.3|15350.4|15346.4|15345.8|15341.8|19
1655996920000|2022-06-23 15:08:40|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|22
1655996930000|2022-06-23 15:08:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|10
1655996940000|2022-06-23 15:09:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|16
1655996950000|2022-06-23 15:09:10|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|28
1655996960000|2022-06-23 15:09:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|4
1655996970000|2022-06-23 15:09:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|18
1655996980000|2022-06-23 15:09:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|9
1655996990000|2022-06-23 15:09:50|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|39
1655997000000|2022-06-23 15:10:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|17
1655997010000|2022-06-23 15:10:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|10
1655997020000|2022-06-23 15:10:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|18
1655997030000|2022-06-23 15:10:30|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|50
1655997040000|2022-06-23 15:10:40|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|15
1655997050000|2022-06-23 15:10:50|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|1
1655997060000|2022-06-23 15:11:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|16
1655997070000|2022-06-23 15:11:10|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|23
1655997080000|2022-06-23 15:11:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|6
1655997090000|2022-06-23 15:11:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|11
1655997100000|2022-06-23 15:11:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1655997110000|2022-06-23 15:11:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|39
1655997120000|2022-06-23 15:12:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|29
1655997130000|2022-06-23 15:12:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|77
1655997140000|2022-06-23 15:12:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|28
1655997150000|2022-06-23 15:12:30|||||||||6
1655997160000|2022-06-23 15:12:40|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|16
1655997170000|2022-06-23 15:12:50|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|26
1655997180000|2022-06-23 15:13:00|15344.2|15340.2|15353.6|15349.6|15353.6|15349.6|15344.2|15340.2|28
1655997190000|2022-06-23 15:13:10|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|26
1655997200000|2022-06-23 15:13:20|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|11
1655997210000|2022-06-23 15:13:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|27
1655997220000|2022-06-23 15:13:40|||||||||35
1655997230000|2022-06-23 15:13:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15
1655997240000|2022-06-23 15:14:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|46
1655997250000|2022-06-23 15:14:10|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|19
1655997260000|2022-06-23 15:14:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|8
1655997270000|2022-06-23 15:14:30|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|15
1655997280000|2022-06-23 15:14:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1655997290000|2022-06-23 15:14:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|89
1655997300000|2022-06-23 15:15:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|21
1655997310000|2022-06-23 15:15:10|15347.3|15343.3|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|37
1655997330000|2022-06-23 15:15:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|4
1655997340000|2022-06-23 15:15:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|17
1655997350000|2022-06-23 15:15:50|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|27
1655997360000|2022-06-23 15:16:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|28
1655997370000|2022-06-23 15:16:10|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|43
1655997380000|2022-06-23 15:16:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|5
1655997390000|2022-06-23 15:16:30|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|26
1655997400000|2022-06-23 15:16:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|6
1655997410000|2022-06-23 15:16:50|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|42
1655997420000|2022-06-23 15:17:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|316
1655997430000|2022-06-23 15:17:10|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|72
1655997440000|2022-06-23 15:17:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|19
1655997450000|2022-06-23 15:17:30|15344.2|15340.2|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|41
1655997460000|2022-06-23 15:17:40|15337.9|15333.9|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|15
1655997470000|2022-06-23 15:17:50|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|15
1655997480000|2022-06-23 15:18:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|12
1655997490000|2022-06-23 15:18:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|16
1655997500000|2022-06-23 15:18:20|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|7
1655997510000|2022-06-23 15:18:30|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|11
1655997520000|2022-06-23 15:18:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|13
1655997530000|2022-06-23 15:18:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|30
1655997540000|2022-06-23 15:19:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|15
1655997550000|2022-06-23 15:19:10|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|27
1655997560000|2022-06-23 15:19:20|15334.8|15330.8|15333.3|15329.3|15337.9|15333.9|15331.7|15327.7|12
1655997570000|2022-06-23 15:19:30|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|67
1655997580000|2022-06-23 15:19:40|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|15
1655997590000|2022-06-23 15:19:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|3
1655997600000|2022-06-23 15:20:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|35
1655997610000|2022-06-23 15:20:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|11
1655997620000|2022-06-23 15:20:20|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15327|15323|37
1655997630000|2022-06-23 15:20:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|28
1655997640000|2022-06-23 15:20:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|13
1655997650000|2022-06-23 15:20:50|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|25
1655997660000|2022-06-23 15:21:00|||||||||12
1655997670000|2022-06-23 15:21:10|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|7
1655997680000|2022-06-23 15:21:20|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15331.7|15327.7|26
1655997690000|2022-06-23 15:21:30|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|14
1655997700000|2022-06-23 15:21:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|29
1655997710000|2022-06-23 15:21:50|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|29
1655997720000|2022-06-23 15:22:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|17
1655997730000|2022-06-23 15:22:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|57
1655997740000|2022-06-23 15:22:20|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|22
1655997750000|2022-06-23 15:22:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|26
1655997760000|2022-06-23 15:22:40|15331.7|15327.7|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|32
1655997770000|2022-06-23 15:22:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|14
1655997780000|2022-06-23 15:23:00|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|12
1655997790000|2022-06-23 15:23:10|15328.6|15324.6|15327|15323|15328.6|15324.6|15325.4|15321.4|12
1655997800000|2022-06-23 15:23:20|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|15
1655997870000|2022-06-23 15:24:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|611
1655997880000|2022-06-23 15:24:40|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|66
1655997890000|2022-06-23 15:24:50|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|69
1655997900000|2022-06-23 15:25:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|92
1655997910000|2022-06-23 15:25:10|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15292.6|15288.6|39
1655997920000|2022-06-23 15:25:20|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|29
1655997930000|2022-06-23 15:25:30|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|54
1655997940000|2022-06-23 15:25:40|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15295.8|15291.8|60
1655997950000|2022-06-23 15:25:50|15297.3|15293.3|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|12
1655997960000|2022-06-23 15:26:00|15292.6|15288.6|15294.2|15290.2|15295.8|15291.8|15291.1|15287.1|35
1655997970000|2022-06-23 15:26:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|19
1655997980000|2022-06-23 15:26:20|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|53
1655997990000|2022-06-23 15:26:30|15286.4|15282.4|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|31
1655998000000|2022-06-23 15:26:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15283.3|15279.3|32
1655998010000|2022-06-23 15:26:50|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|69
1655998020000|2022-06-23 15:27:00|||||||||107
1655998030000|2022-06-23 15:27:10|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|18
1655998040000|2022-06-23 15:27:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|46
1655998050000|2022-06-23 15:27:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|23
1655998060000|2022-06-23 15:27:40|||||||||35
1655998070000|2022-06-23 15:27:50|||||||||57
1655998080000|2022-06-23 15:28:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|23
1655998090000|2022-06-23 15:28:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|22
1655998100000|2022-06-23 15:28:20|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|36
1655998110000|2022-06-23 15:28:30|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|9
1655998120000|2022-06-23 15:28:40|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|60
1655998130000|2022-06-23 15:28:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|12
1655998140000|2022-06-23 15:29:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|17
1655998150000|2022-06-23 15:29:10|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|9
1655998160000|2022-06-23 15:29:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|22
1655998170000|2022-06-23 15:29:30|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|18
1655998180000|2022-06-23 15:29:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|40
1655998190000|2022-06-23 15:29:50|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|41
1655998200000|2022-06-23 15:30:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|68
1655998210000|2022-06-23 15:30:10|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|27
1655998220000|2022-06-23 15:30:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|59
1655998230000|2022-06-23 15:30:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|0
1655998240000|2022-06-23 15:30:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|51
1655998250000|2022-06-23 15:30:50|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|27
1655998260000|2022-06-23 15:31:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|34
1655998330000|2022-06-23 15:32:10|||||||||219
1655998340000|2022-06-23 15:32:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|14
1655998350000|2022-06-23 15:32:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|4
1655998360000|2022-06-23 15:32:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|18
1655998370000|2022-06-23 15:32:50|15292.6|15288.6|15297.3|15293.3|15300.4|15296.4|15292.6|15288.6|60
1655998380000|2022-06-23 15:33:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|16
1655998400000|2022-06-23 15:33:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|54
1655998410000|2022-06-23 15:33:30|15298.9|15294.9|15291.1|15287.1|15298.9|15294.9|15291.1|15287.1|25
1655998420000|2022-06-23 15:33:40|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|42
1655998430000|2022-06-23 15:33:50|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|26
1655998440000|2022-06-23 15:34:00|||||||||4
1655998450000|2022-06-23 15:34:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|30
1655998460000|2022-06-23 15:34:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|22
1655998470000|2022-06-23 15:34:30|||||||||1
1655998480000|2022-06-23 15:34:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|53
1655998490000|2022-06-23 15:34:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1655998500000|2022-06-23 15:35:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|42
1655998510000|2022-06-23 15:35:10|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|18
1655998520000|2022-06-23 15:35:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|23
1655998530000|2022-06-23 15:35:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|24
1655998540000|2022-06-23 15:35:40|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|12
1655998550000|2022-06-23 15:35:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|24
1655998560000|2022-06-23 15:36:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15291.1|15287.1|26
1655998570000|2022-06-23 15:36:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|25
1655998580000|2022-06-23 15:36:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|15
1655998590000|2022-06-23 15:36:30|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|36
1655998600000|2022-06-23 15:36:40|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15300.4|15296.4|41
1655998610000|2022-06-23 15:36:50|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|11
1655998620000|2022-06-23 15:37:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|38
1655998630000|2022-06-23 15:37:10|15289.5|15285.5|15284.8|15280.8|15289.5|15285.5|15284.8|15280.8|13
1655998640000|2022-06-23 15:37:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|33
1655998650000|2022-06-23 15:37:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|66
1655998660000|2022-06-23 15:37:40|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|20
1655998670000|2022-06-23 15:37:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|30
1655998680000|2022-06-23 15:38:00|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|52
1655998690000|2022-06-23 15:38:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|14
1655998700000|2022-06-23 15:38:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|5
1655998710000|2022-06-23 15:38:30|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|30
1655998720000|2022-06-23 15:38:40|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|35
1655998730000|2022-06-23 15:38:50|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|21
1655998740000|2022-06-23 15:39:00|15294.2|15290.2|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|33
1655998750000|2022-06-23 15:39:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|10
1655998760000|2022-06-23 15:39:20|||||||||38
1655998770000|2022-06-23 15:39:30|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|51
1655998780000|2022-06-23 15:39:40|||||||||13
1655998790000|2022-06-23 15:39:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|26
1655998800000|2022-06-23 15:40:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|33
1655998810000|2022-06-23 15:40:10|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|35
1655998820000|2022-06-23 15:40:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|2
1655998830000|2022-06-23 15:40:30|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|22
1655998840000|2022-06-23 15:40:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|27
1655998860000|2022-06-23 15:41:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|26
1655998870000|2022-06-23 15:41:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|67
1655998880000|2022-06-23 15:41:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|54
1655998890000|2022-06-23 15:41:30|||||||||6
1655998900000|2022-06-23 15:41:40|||||||||28
1655998910000|2022-06-23 15:41:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|6
1655998920000|2022-06-23 15:42:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|28
1655998930000|2022-06-23 15:42:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|46
1655998940000|2022-06-23 15:42:20|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|33
1655998950000|2022-06-23 15:42:30|||||||||2
1655998960000|2022-06-23 15:42:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|12
1655998970000|2022-06-23 15:42:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|18
1655998980000|2022-06-23 15:43:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|40
1655998990000|2022-06-23 15:43:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|28
1655999000000|2022-06-23 15:43:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|6
1655999010000|2022-06-23 15:43:30|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|20
1655999020000|2022-06-23 15:43:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|10
1655999030000|2022-06-23 15:43:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|16
1655999040000|2022-06-23 15:44:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|12
1655999050000|2022-06-23 15:44:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|13
1655999060000|2022-06-23 15:44:20|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|12
1655999070000|2022-06-23 15:44:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|7
1655999100000|2022-06-23 15:45:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|12
1655999110000|2022-06-23 15:45:10|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|35
1655999120000|2022-06-23 15:45:20|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|8
1655999130000|2022-06-23 15:45:30|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|33
1655999140000|2022-06-23 15:45:40|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|29
1655999150000|2022-06-23 15:45:50|15303.6|15299.6|15300.4|15296.4|15305.1|15301.1|15300.4|15296.4|27
1655999160000|2022-06-23 15:46:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|24
1655999170000|2022-06-23 15:46:10|||||||||13
1655999180000|2022-06-23 15:46:20|||||||||5
1655999190000|2022-06-23 15:46:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|18
1655999200000|2022-06-23 15:46:40|15295.8|15291.8|15302|15298|15302|15298|15295.8|15291.8|45
1655999210000|2022-06-23 15:46:50|15303.6|15299.6|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|25
1655999220000|2022-06-23 15:47:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|28
1655999230000|2022-06-23 15:47:10|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|13
1655999240000|2022-06-23 15:47:20|15297.3|15293.3|15300.4|15296.4|15302|15298|15297.3|15293.3|19
1655999250000|2022-06-23 15:47:30|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|10
1655999260000|2022-06-23 15:47:40|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|20
1655999270000|2022-06-23 15:47:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|11
1655999280000|2022-06-23 15:48:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|16
1655999290000|2022-06-23 15:48:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|24
1655999300000|2022-06-23 15:48:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|22
1655999310000|2022-06-23 15:48:30|15292.6|15288.6|15295.8|15291.8|15295.8|15291.8|15291.1|15287.1|21
1655999320000|2022-06-23 15:48:40|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|17
1655999330000|2022-06-23 15:48:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|25
1655999350000|2022-06-23 15:49:10|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|12
1655999360000|2022-06-23 15:49:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|17
1655999370000|2022-06-23 15:49:30|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|76
1655999380000|2022-06-23 15:49:40|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|28
1655999390000|2022-06-23 15:49:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|28
1655999400000|2022-06-23 15:50:00|15302|15298|15302|15298|15303.6|15299.6|15302|15298|29
1655999410000|2022-06-23 15:50:10|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|13
1655999420000|2022-06-23 15:50:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|45
1655999430000|2022-06-23 15:50:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|19
1655999440000|2022-06-23 15:50:40|15298.9|15294.9|15300.4|15296.4|15302|15298|15298.9|15294.9|20
1655999460000|2022-06-23 15:51:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|29
1655999470000|2022-06-23 15:51:10|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|22
1655999480000|2022-06-23 15:51:20|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|22
1655999490000|2022-06-23 15:51:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|6
1655999500000|2022-06-23 15:51:40|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|20
1655999510000|2022-06-23 15:51:50|||||||||40
1655999520000|2022-06-23 15:52:00|||||||||28
1655999530000|2022-06-23 15:52:10|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|36
1655999540000|2022-06-23 15:52:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|24
1655999550000|2022-06-23 15:52:30|15316.1|15312.1|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|11
1655999560000|2022-06-23 15:52:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|15
1655999570000|2022-06-23 15:52:50|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|26
1655999580000|2022-06-23 15:53:00|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|4
1655999590000|2022-06-23 15:53:10|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|9
1655999600000|2022-06-23 15:53:20|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15319.2|15315.2|77
1655999610000|2022-06-23 15:53:30|15325.4|15321.4|15317.6|15313.6|15325.4|15321.4|15316.1|15312.1|34
1655999620000|2022-06-23 15:53:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|8
1655999630000|2022-06-23 15:53:50|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|40
1655999640000|2022-06-23 15:54:00|15316.1|15312.1|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|10
1655999650000|2022-06-23 15:54:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|9
1655999660000|2022-06-23 15:54:20|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|20
1655999670000|2022-06-23 15:54:30|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|11
1655999680000|2022-06-23 15:54:40|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|19
1655999690000|2022-06-23 15:54:50|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|0
1655999700000|2022-06-23 15:55:00|15319.2|15315.2|15311.4|15307.4|15319.2|15315.2|15309.8|15305.8|41
1655999710000|2022-06-23 15:55:10|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|6
1655999720000|2022-06-23 15:55:20|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|6
1655999730000|2022-06-23 15:55:30|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|6
1655999740000|2022-06-23 15:55:40|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|85
1655999750000|2022-06-23 15:55:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|21
1655999760000|2022-06-23 15:56:00|15303.6|15299.6|15302|15298|15303.6|15299.6|15300.4|15296.4|28
1655999770000|2022-06-23 15:56:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|3
1655999780000|2022-06-23 15:56:20|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|72
1655999790000|2022-06-23 15:56:30|15308.3|15304.3|15305.1|15301.1|15309.8|15305.8|15303.6|15299.6|23
1655999800000|2022-06-23 15:56:40|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|37
1655999810000|2022-06-23 15:56:50|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|105
1655999820000|2022-06-23 15:57:00|||||||||30
1655999830000|2022-06-23 15:57:10|||||||||17
1655999840000|2022-06-23 15:57:20|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|28
1655999850000|2022-06-23 15:57:30|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|29
1655999860000|2022-06-23 15:57:40|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|25
1655999870000|2022-06-23 15:57:50|||||||||16
1655999880000|2022-06-23 15:58:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|2
1655999890000|2022-06-23 15:58:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1655999900000|2022-06-23 15:58:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15302|15298|20
1655999910000|2022-06-23 15:58:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|13
1655999920000|2022-06-23 15:58:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15
1655999930000|2022-06-23 15:58:50|||||||||1
1655999940000|2022-06-23 15:59:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|38
1655999960000|2022-06-23 15:59:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|17
1655999970000|2022-06-23 15:59:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|25
1655999980000|2022-06-23 15:59:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|9
1655999990000|2022-06-23 15:59:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|5
1656000000000|2022-06-23 16:00:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|18
1656000010000|2022-06-23 16:00:10|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|19
1656000020000|2022-06-23 16:00:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|14
1656000030000|2022-06-23 16:00:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|17
1656000050000|2022-06-23 16:00:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|21
1656000060000|2022-06-23 16:01:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|29
1656000070000|2022-06-23 16:01:10|||||||||1
1656000080000|2022-06-23 16:01:20|15308.3|15304.3|15317.6|15313.6|15317.6|15313.6|15306.7|15302.7|38
1656000090000|2022-06-23 16:01:30|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|46
1656000110000|2022-06-23 16:01:50|||||||||22
1656000120000|2022-06-23 16:02:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|9
1656000130000|2022-06-23 16:02:10|15312.9|15308.9|15308.3|15304.3|15312.9|15308.9|15306.7|15302.7|67
1656000140000|2022-06-23 16:02:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|15
1656000150000|2022-06-23 16:02:30|15305.1|15301.1|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|11
1656000160000|2022-06-23 16:02:40|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|13
1656000170000|2022-06-23 16:02:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|0
1656000180000|2022-06-23 16:03:00|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|28
1656000190000|2022-06-23 16:03:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|1
1656000200000|2022-06-23 16:03:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|111
1656000210000|2022-06-23 16:03:30|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|39
1656000220000|2022-06-23 16:03:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|21
1656000230000|2022-06-23 16:03:50|||||||||12
1656000240000|2022-06-23 16:04:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|13
1656000250000|2022-06-23 16:04:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|20
1656000260000|2022-06-23 16:04:20|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|61
1656000270000|2022-06-23 16:04:30|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|95
1656000280000|2022-06-23 16:04:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|15
1656000290000|2022-06-23 16:04:50|||||||||24
1656000300000|2022-06-23 16:05:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|59
1656000310000|2022-06-23 16:05:10|15333.3|15329.3|15334.8|15330.8|15336.4|15332.4|15333.3|15329.3|46
1656000320000|2022-06-23 16:05:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|62
1656000330000|2022-06-23 16:05:30|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|38
1656000340000|2022-06-23 16:05:40|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|21
1656000350000|2022-06-23 16:05:50|15345.8|15341.8|15348.9|15344.9|15350.4|15346.4|15345.8|15341.8|38
1656000360000|2022-06-23 16:06:00|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|73
1656000370000|2022-06-23 16:06:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|40
1656000380000|2022-06-23 16:06:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|64
1656000390000|2022-06-23 16:06:30|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|26
1656000400000|2022-06-23 16:06:40|15350.4|15346.4|15347.3|15343.3|15356.7|15352.7|15347.3|15343.3|39
1656000410000|2022-06-23 16:06:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|13
1656000420000|2022-06-23 16:07:00|15352|15348|15347.3|15343.3|15352|15348|15344.2|15340.2|59
1656000430000|2022-06-23 16:07:10|||||||||1
1656000440000|2022-06-23 16:07:20|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|45
1656000450000|2022-06-23 16:07:30|15345.8|15341.8|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|20
1656000460000|2022-06-23 16:07:40|15342.6|15338.6|15345.8|15341.8|15347.3|15343.3|15342.6|15338.6|17
1656000470000|2022-06-23 16:07:50|15344.2|15340.2|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|4
1656000480000|2022-06-23 16:08:00|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|3
1656000490000|2022-06-23 16:08:10|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|30
1656000500000|2022-06-23 16:08:20|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|39
1656000510000|2022-06-23 16:08:30|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|24
1656000520000|2022-06-23 16:08:40|15334.8|15330.8|15333.3|15329.3|15336.4|15332.4|15333.3|15329.3|20
1656000530000|2022-06-23 16:08:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656000540000|2022-06-23 16:09:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|3
1656000550000|2022-06-23 16:09:10|||||||||4
1656000560000|2022-06-23 16:09:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|12
1656000570000|2022-06-23 16:09:30|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|68
1656000580000|2022-06-23 16:09:40|||||||||46
1656000590000|2022-06-23 16:09:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|3
1656000600000|2022-06-23 16:10:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|7
1656000620000|2022-06-23 16:10:20|||||||||1
1656000640000|2022-06-23 16:10:40|15323.9|15319.9|15327|15323|15327|15323|15322.3|15318.3|47
1656000650000|2022-06-23 16:10:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656000660000|2022-06-23 16:11:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|38
1656000670000|2022-06-23 16:11:10|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|5
1656000690000|2022-06-23 16:11:30|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|27
1656000700000|2022-06-23 16:11:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|19
1656000710000|2022-06-23 16:11:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|10
1656000720000|2022-06-23 16:12:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1656000730000|2022-06-23 16:12:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|19
1656000740000|2022-06-23 16:12:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15
1656000750000|2022-06-23 16:12:30|||||||||12
1656000760000|2022-06-23 16:12:40|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|21
1656000770000|2022-06-23 16:12:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|12
1656000780000|2022-06-23 16:13:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|3
1656000790000|2022-06-23 16:13:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|7
1656000800000|2022-06-23 16:13:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|4
1656000810000|2022-06-23 16:13:30|||||||||29
1656000820000|2022-06-23 16:13:40|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|177
1656000830000|2022-06-23 16:13:50|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|4
1656000840000|2022-06-23 16:14:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|4
1656000850000|2022-06-23 16:14:10|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|30
1656000860000|2022-06-23 16:14:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|12
1656000870000|2022-06-23 16:14:30|||||||||6
1656000880000|2022-06-23 16:14:40|||||||||1
1656000890000|2022-06-23 16:14:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|59
1656000900000|2022-06-23 16:15:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|33
1656000910000|2022-06-23 16:15:10|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|18
1656000920000|2022-06-23 16:15:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|35
1656000930000|2022-06-23 16:15:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|27
1656000940000|2022-06-23 16:15:40|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|33
1656000950000|2022-06-23 16:15:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|24
1656000960000|2022-06-23 16:16:00|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|21
1656000970000|2022-06-23 16:16:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656000980000|2022-06-23 16:16:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|22
1656000990000|2022-06-23 16:16:30|15327|15323|15327|15323|15328.6|15324.6|15327|15323|1
1656001000000|2022-06-23 16:16:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|5
1656001010000|2022-06-23 16:16:50|||||||||4
1656001020000|2022-06-23 16:17:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|11
1656001030000|2022-06-23 16:17:10|||||||||9
1656001050000|2022-06-23 16:17:30|15327|15323|15327|15323|15327|15323|15327|15323|2
1656001060000|2022-06-23 16:17:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|10
1656001070000|2022-06-23 16:17:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|20
1656001080000|2022-06-23 16:18:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|13
1656001090000|2022-06-23 16:18:10|||||||||9
1656001110000|2022-06-23 16:18:30|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|14
1656001130000|2022-06-23 16:18:50|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|23
1656001140000|2022-06-23 16:19:00|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|2
1656001150000|2022-06-23 16:19:10|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|17
1656001160000|2022-06-23 16:19:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|11
1656001170000|2022-06-23 16:19:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|5
1656001190000|2022-06-23 16:19:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15
1656001200000|2022-06-23 16:20:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1656001210000|2022-06-23 16:20:10|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|6
1656001220000|2022-06-23 16:20:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|3
1656001230000|2022-06-23 16:20:30|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|36
1656001240000|2022-06-23 16:20:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|22
1656001250000|2022-06-23 16:20:50|||||||||9
1656001260000|2022-06-23 16:21:00|||||||||24
1656001270000|2022-06-23 16:21:10|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|77
1656001280000|2022-06-23 16:21:20|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|8
1656001290000|2022-06-23 16:21:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|10
1656001300000|2022-06-23 16:21:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|15
1656001310000|2022-06-23 16:21:50|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|35
1656001320000|2022-06-23 16:22:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|9
1656001330000|2022-06-23 16:22:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|1
1656001340000|2022-06-23 16:22:20|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|41
1656001350000|2022-06-23 16:22:30|||||||||7
1656001360000|2022-06-23 16:22:40|||||||||4
1656001370000|2022-06-23 16:22:50|15327|15323|15316.1|15312.1|15328.6|15324.6|15316.1|15312.1|60
1656001380000|2022-06-23 16:23:00|15317.6|15313.6|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|34
1656001390000|2022-06-23 16:23:10|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15323.9|15319.9|26
1656001400000|2022-06-23 16:23:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|31
1656001410000|2022-06-23 16:23:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|311
1656001420000|2022-06-23 16:23:40|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|35
1656001430000|2022-06-23 16:23:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|3
1656001440000|2022-06-23 16:24:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|27
1656001450000|2022-06-23 16:24:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656001460000|2022-06-23 16:24:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656001470000|2022-06-23 16:24:30|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|7
1656001480000|2022-06-23 16:24:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|5
1656001490000|2022-06-23 16:24:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|20
1656001500000|2022-06-23 16:25:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|15
1656001510000|2022-06-23 16:25:10|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|45
1656001520000|2022-06-23 16:25:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|19
1656001530000|2022-06-23 16:25:30|15336.4|15332.4|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|29
1656001540000|2022-06-23 16:25:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|3
1656001550000|2022-06-23 16:25:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|37
1656001560000|2022-06-23 16:26:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|5
1656001570000|2022-06-23 16:26:10|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|31
1656001580000|2022-06-23 16:26:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|59
1656001590000|2022-06-23 16:26:30|||||||||7
1656001610000|2022-06-23 16:26:50|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|30
1656001630000|2022-06-23 16:27:10|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|30
1656001640000|2022-06-23 16:27:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|36
1656001650000|2022-06-23 16:27:30|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|9
1656001660000|2022-06-23 16:27:40|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|18
1656001670000|2022-06-23 16:27:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|10
1656001680000|2022-06-23 16:28:00|15334.8|15330.8|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|72
1656001690000|2022-06-23 16:28:10|15342.6|15338.6|15339.5|15335.5|15344.2|15340.2|15339.5|15335.5|8
1656001700000|2022-06-23 16:28:20|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1656001710000|2022-06-23 16:28:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|14
1656001720000|2022-06-23 16:28:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|18
1656001730000|2022-06-23 16:28:50|||||||||15
1656001740000|2022-06-23 16:29:00|||||||||22
1656001750000|2022-06-23 16:29:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|17
1656001760000|2022-06-23 16:29:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|26
1656001770000|2022-06-23 16:29:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|6
1656001780000|2022-06-23 16:29:40|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|53
1656001790000|2022-06-23 16:29:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|28
1656001800000|2022-06-23 16:30:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|78
1656001810000|2022-06-23 16:30:10|15323.9|15319.9|15320.8|15316.8|15323.9|15319.9|15316.1|15312.1|62
1656001820000|2022-06-23 16:30:20|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|12
1656001830000|2022-06-23 16:30:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|10
1656001840000|2022-06-23 16:30:40|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|4
1656001850000|2022-06-23 16:30:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|55
1656001890000|2022-06-23 16:31:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|34
1656001900000|2022-06-23 16:31:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|56
1656001910000|2022-06-23 16:31:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|16
1656001920000|2022-06-23 16:32:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|10
1656001930000|2022-06-23 16:32:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1656001960000|2022-06-23 16:32:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|23
1656001970000|2022-06-23 16:32:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|22
1656001980000|2022-06-23 16:33:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|28
1656001990000|2022-06-23 16:33:10|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15327|15323|5
1656002000000|2022-06-23 16:33:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|23
1656002010000|2022-06-23 16:33:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|3
1656002020000|2022-06-23 16:33:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|3
1656002030000|2022-06-23 16:33:50|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|14
1656002040000|2022-06-23 16:34:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15327|15323|15
1656002060000|2022-06-23 16:34:20|||||||||11
1656002070000|2022-06-23 16:34:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|11
1656002080000|2022-06-23 16:34:40|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|1
1656002090000|2022-06-23 16:34:50|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|27
1656002100000|2022-06-23 16:35:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656002110000|2022-06-23 16:35:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|9
1656002120000|2022-06-23 16:35:20|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|4
1656002130000|2022-06-23 16:35:30|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|6
1656002140000|2022-06-23 16:35:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|1
1656002150000|2022-06-23 16:35:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|19
1656002160000|2022-06-23 16:36:00|15330.1|15326.1|15331.7|15327.7|15333.3|15329.3|15330.1|15326.1|11
1656002180000|2022-06-23 16:36:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|11
1656002190000|2022-06-23 16:36:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656002200000|2022-06-23 16:36:40|||||||||2
1656002210000|2022-06-23 16:36:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|13
1656002220000|2022-06-23 16:37:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656002230000|2022-06-23 16:37:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|11
1656002240000|2022-06-23 16:37:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|14
1656002250000|2022-06-23 16:37:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|6
1656002260000|2022-06-23 16:37:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|3
1656002280000|2022-06-23 16:38:00|||||||||5
1656002290000|2022-06-23 16:38:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1656002300000|2022-06-23 16:38:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|23
1656002310000|2022-06-23 16:38:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|23
1656002330000|2022-06-23 16:38:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|17
1656002340000|2022-06-23 16:39:00|||||||||5
1656002350000|2022-06-23 16:39:10|||||||||24
1656002360000|2022-06-23 16:39:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|66
1656002380000|2022-06-23 16:39:40|||||||||40
1656002390000|2022-06-23 16:39:50|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|6
1656002400000|2022-06-23 16:40:00|15331.7|15327.7|15330.1|15326.1|15333.3|15329.3|15328.6|15324.6|26
1656002410000|2022-06-23 16:40:10|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|6
1656002420000|2022-06-23 16:40:20|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|3
1656002440000|2022-06-23 16:40:40|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|11
1656002450000|2022-06-23 16:40:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|8
1656002460000|2022-06-23 16:41:00|15325.4|15321.4|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|30
1656002470000|2022-06-23 16:41:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|27
1656002480000|2022-06-23 16:41:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1656002490000|2022-06-23 16:41:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|2
1656002500000|2022-06-23 16:41:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656002510000|2022-06-23 16:41:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656002520000|2022-06-23 16:42:00|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|10
1656002530000|2022-06-23 16:42:10|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|9
1656002540000|2022-06-23 16:42:20|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|65
1656002550000|2022-06-23 16:42:30|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15337.9|15333.9|45
1656002560000|2022-06-23 16:42:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656002580000|2022-06-23 16:43:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|4
1656002590000|2022-06-23 16:43:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|33
1656002610000|2022-06-23 16:43:30|||||||||43
1656002630000|2022-06-23 16:43:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|4
1656002640000|2022-06-23 16:44:00|||||||||6
1656002650000|2022-06-23 16:44:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|20
1656002660000|2022-06-23 16:44:20|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|5
1656002670000|2022-06-23 16:44:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656002700000|2022-06-23 16:45:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|31
1656002710000|2022-06-23 16:45:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|9
1656002750000|2022-06-23 16:45:50|||||||||36
1656002760000|2022-06-23 16:46:00|||||||||7
1656002780000|2022-06-23 16:46:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|42
1656002790000|2022-06-23 16:46:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|8
1656002800000|2022-06-23 16:46:40|15342.6|15338.6|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|15
1656002810000|2022-06-23 16:46:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|10
1656002820000|2022-06-23 16:47:00|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|1
1656002830000|2022-06-23 16:47:10|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1656002840000|2022-06-23 16:47:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|5
1656002850000|2022-06-23 16:47:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|6
1656002880000|2022-06-23 16:48:00|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|5
1656002890000|2022-06-23 16:48:10|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|2
1656002920000|2022-06-23 16:48:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|9
1656002930000|2022-06-23 16:48:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|7
1656002940000|2022-06-23 16:49:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1656002950000|2022-06-23 16:49:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|12
1656002970000|2022-06-23 16:49:30|15330.1|15326.1|15333.3|15329.3|15333.3|15329.3|15330.1|15326.1|14
1656002980000|2022-06-23 16:49:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|1
1656002990000|2022-06-23 16:49:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656003000000|2022-06-23 16:50:00|||||||||2
1656003030000|2022-06-23 16:50:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|3
1656003040000|2022-06-23 16:50:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1656003050000|2022-06-23 16:50:50|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|9
1656003060000|2022-06-23 16:51:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|10
1656003070000|2022-06-23 16:51:10|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|63
1656003080000|2022-06-23 16:51:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|48
1656003090000|2022-06-23 16:51:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|15
1656003100000|2022-06-23 16:51:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|23
1656003110000|2022-06-23 16:51:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|14
1656003120000|2022-06-23 16:52:00|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|5
1656003130000|2022-06-23 16:52:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|0
1656003150000|2022-06-23 16:52:30|||||||||8
1656003160000|2022-06-23 16:52:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|12
1656003170000|2022-06-23 16:52:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|21
1656003180000|2022-06-23 16:53:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|20
1656003190000|2022-06-23 16:53:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|3
1656003200000|2022-06-23 16:53:20|||||||||1
1656003210000|2022-06-23 16:53:30|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|36
1656003220000|2022-06-23 16:53:40|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|4
1656003240000|2022-06-23 16:54:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|46
1656003250000|2022-06-23 16:54:10|||||||||40
1656003260000|2022-06-23 16:54:20|15330.1|15326.1|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|4
1656003270000|2022-06-23 16:54:30|||||||||1
1656003280000|2022-06-23 16:54:40|||||||||8
1656003290000|2022-06-23 16:54:50|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|35
1656003300000|2022-06-23 16:55:00|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|5
1656003310000|2022-06-23 16:55:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1656003320000|2022-06-23 16:55:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|2
1656003340000|2022-06-23 16:55:40|||||||||6
1656003350000|2022-06-23 16:55:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|21
1656003360000|2022-06-23 16:56:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|4
1656003370000|2022-06-23 16:56:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|21
1656003420000|2022-06-23 16:57:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|30
1656003430000|2022-06-23 16:57:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|14
1656003450000|2022-06-23 16:57:30|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|9
1656003460000|2022-06-23 16:57:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|19
1656003480000|2022-06-23 16:58:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|83
1656003490000|2022-06-23 16:58:10|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|14
1656003500000|2022-06-23 16:58:20|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|29
1656003510000|2022-06-23 16:58:30|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|6
1656003520000|2022-06-23 16:58:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|3
1656003540000|2022-06-23 16:59:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|27
1656003550000|2022-06-23 16:59:10|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|5
1656003560000|2022-06-23 16:59:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656003570000|2022-06-23 16:59:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|8
1656003580000|2022-06-23 16:59:40|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|9
1656003590000|2022-06-23 16:59:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656003600000|2022-06-23 17:00:00|||||||||3
1656003620000|2022-06-23 17:00:20|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|31
1656003630000|2022-06-23 17:00:30|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|10
1656003640000|2022-06-23 17:00:40|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|8
1656003650000|2022-06-23 17:00:50|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|1
1656003660000|2022-06-23 17:01:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|17
1656003670000|2022-06-23 17:01:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|4
1656003680000|2022-06-23 17:01:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|9
1656003690000|2022-06-23 17:01:30|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|19
1656003710000|2022-06-23 17:01:50|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|13
1656003720000|2022-06-23 17:02:00|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15336.4|15332.4|2
1656003740000|2022-06-23 17:02:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1656003750000|2022-06-23 17:02:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|7
1656003760000|2022-06-23 17:02:40|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1656003770000|2022-06-23 17:02:50|15336.4|15332.4|15339.5|15335.5|15339.5|15335.5|15334.8|15330.8|16
1656003780000|2022-06-23 17:03:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|1
1656003790000|2022-06-23 17:03:10|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|7
1656003810000|2022-06-23 17:03:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|9
1656003820000|2022-06-23 17:03:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|10
1656003830000|2022-06-23 17:03:50|15328.6|15324.6|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|55
1656003840000|2022-06-23 17:04:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|31
1656003850000|2022-06-23 17:04:10|||||||||2
1656003870000|2022-06-23 17:04:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|17
1656003880000|2022-06-23 17:04:40|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|17
1656003890000|2022-06-23 17:04:50|15325.4|15321.4|15327|15323|15327|15323|15323.9|15319.9|25
1656003900000|2022-06-23 17:05:00|15328.6|15324.6|15323.9|15319.9|15328.6|15324.6|15323.9|15319.9|24
1656003910000|2022-06-23 17:05:10|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|8
1656003920000|2022-06-23 17:05:20|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|6
1656003930000|2022-06-23 17:05:30|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|20
1656003940000|2022-06-23 17:05:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|18
1656003950000|2022-06-23 17:05:50|||||||||8
1656003960000|2022-06-23 17:06:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|12
1656003970000|2022-06-23 17:06:10|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|3
1656003990000|2022-06-23 17:06:30|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|10
1656004000000|2022-06-23 17:06:40|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|12
1656004020000|2022-06-23 17:07:00|||||||||1
1656004030000|2022-06-23 17:07:10|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15314.5|15310.5|17
1656004050000|2022-06-23 17:07:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|8
1656004070000|2022-06-23 17:07:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|3
1656004080000|2022-06-23 17:08:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|8
1656004090000|2022-06-23 17:08:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|12
1656004120000|2022-06-23 17:08:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|45
1656004130000|2022-06-23 17:08:50|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|19
1656004140000|2022-06-23 17:09:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|13
1656004150000|2022-06-23 17:09:10|15316.1|15312.1|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|24
1656004160000|2022-06-23 17:09:20|15316.1|15312.1|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|6
1656004170000|2022-06-23 17:09:30|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|6
1656004180000|2022-06-23 17:09:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|11
1656004190000|2022-06-23 17:09:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|14
1656004200000|2022-06-23 17:10:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|25
1656004210000|2022-06-23 17:10:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|5
1656004220000|2022-06-23 17:10:20|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|15
1656004230000|2022-06-23 17:10:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|10
1656004240000|2022-06-23 17:10:40|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|11
1656004250000|2022-06-23 17:10:50|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|11
1656004260000|2022-06-23 17:11:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|56
1656004270000|2022-06-23 17:11:10|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|9
1656004280000|2022-06-23 17:11:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|26
1656004290000|2022-06-23 17:11:30|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|44
1656004300000|2022-06-23 17:11:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|20
1656004310000|2022-06-23 17:11:50|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|5
1656004320000|2022-06-23 17:12:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|8
1656004330000|2022-06-23 17:12:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1656004340000|2022-06-23 17:12:20|||||||||8
1656004350000|2022-06-23 17:12:30|15292.6|15288.6|15289.5|15285.5|15292.6|15288.6|15289.5|15285.5|19
1656004360000|2022-06-23 17:12:40|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|21
1656004370000|2022-06-23 17:12:50|||||||||10
1656004380000|2022-06-23 17:13:00|||||||||4
1656004390000|2022-06-23 17:13:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|11
1656004400000|2022-06-23 17:13:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|8
1656004420000|2022-06-23 17:13:40|15302|15298|15302|15298|15302|15298|15302|15298|3
1656004430000|2022-06-23 17:13:50|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|0
1656004440000|2022-06-23 17:14:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|1
1656004450000|2022-06-23 17:14:10|||||||||17
1656004460000|2022-06-23 17:14:20|15305.1|15301.1|15302|15298|15305.1|15301.1|15300.4|15296.4|13
1656004470000|2022-06-23 17:14:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1656004490000|2022-06-23 17:14:50|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|7
1656004500000|2022-06-23 17:15:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|18
1656004510000|2022-06-23 17:15:10|15302|15298|15298.9|15294.9|15303.6|15299.6|15298.9|15294.9|38
1656004520000|2022-06-23 17:15:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1656004530000|2022-06-23 17:15:30|||||||||13
1656004540000|2022-06-23 17:15:40|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|18
1656004550000|2022-06-23 17:15:50|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|23
1656004560000|2022-06-23 17:16:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|37
1656004570000|2022-06-23 17:16:10|||||||||8
1656004580000|2022-06-23 17:16:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1656004590000|2022-06-23 17:16:30|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|27
1656004600000|2022-06-23 17:16:40|15302|15298|15302|15298|15302|15298|15300.4|15296.4|2
1656004610000|2022-06-23 17:16:50|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|6
1656004620000|2022-06-23 17:17:00|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|6
1656004630000|2022-06-23 17:17:10|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|31
1656004640000|2022-06-23 17:17:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|73
1656004650000|2022-06-23 17:17:30|||||||||13
1656004660000|2022-06-23 17:17:40|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|36
1656004670000|2022-06-23 17:17:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|20
1656004680000|2022-06-23 17:18:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|47
1656004690000|2022-06-23 17:18:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|32
1656004700000|2022-06-23 17:18:20|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|45
1656004720000|2022-06-23 17:18:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|10
1656004730000|2022-06-23 17:18:50|15286.4|15282.4|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|26
1656004740000|2022-06-23 17:19:00|||||||||4
1656004750000|2022-06-23 17:19:10|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|23
1656004760000|2022-06-23 17:19:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|3
1656004770000|2022-06-23 17:19:30|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|3
1656004780000|2022-06-23 17:19:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1656004790000|2022-06-23 17:19:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|14
1656004810000|2022-06-23 17:20:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|21
1656004830000|2022-06-23 17:20:30|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|17
1656004840000|2022-06-23 17:20:40|||||||||1
1656004850000|2022-06-23 17:20:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|25
1656004860000|2022-06-23 17:21:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|7
1656004870000|2022-06-23 17:21:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|19
1656004880000|2022-06-23 17:21:20|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|16
1656004890000|2022-06-23 17:21:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|26
1656004900000|2022-06-23 17:21:40|15281.7|15277.7|15284.8|15280.8|15286.4|15282.4|15281.7|15277.7|35
1656004910000|2022-06-23 17:21:50|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|8
1656004920000|2022-06-23 17:22:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|18
1656004930000|2022-06-23 17:22:10|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|20
1656004940000|2022-06-23 17:22:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|27
1656004950000|2022-06-23 17:22:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|12
1656004970000|2022-06-23 17:22:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1656004980000|2022-06-23 17:23:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|12
1656004990000|2022-06-23 17:23:10|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|30
1656005000000|2022-06-23 17:23:20|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|23
1656005010000|2022-06-23 17:23:30|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|33
1656005030000|2022-06-23 17:23:50|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|18
1656005050000|2022-06-23 17:24:10|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|12
1656005060000|2022-06-23 17:24:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|29
1656005070000|2022-06-23 17:24:30|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|37
1656005080000|2022-06-23 17:24:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|20
1656005110000|2022-06-23 17:25:10|||||||||8
1656005120000|2022-06-23 17:25:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|38
1656005130000|2022-06-23 17:25:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|9
1656005140000|2022-06-23 17:25:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|42
1656005150000|2022-06-23 17:25:50|||||||||72
1656005160000|2022-06-23 17:26:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|12
1656005170000|2022-06-23 17:26:10|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|46
1656005180000|2022-06-23 17:26:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|29
1656005200000|2022-06-23 17:26:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|8
1656005210000|2022-06-23 17:26:50|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|13
1656005220000|2022-06-23 17:27:00|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|14
1656005230000|2022-06-23 17:27:10|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|19
1656005240000|2022-06-23 17:27:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|6
1656005250000|2022-06-23 17:27:30|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|3
1656005260000|2022-06-23 17:27:40|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|19
1656005270000|2022-06-23 17:27:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|2
1656005280000|2022-06-23 17:28:00|||||||||28
1656005310000|2022-06-23 17:28:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|11
1656005330000|2022-06-23 17:28:50|15298.9|15294.9|15295.8|15291.8|15298.9|15294.9|15295.8|15291.8|35
1656005340000|2022-06-23 17:29:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1656005360000|2022-06-23 17:29:20|||||||||1
1656005370000|2022-06-23 17:29:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|2
1656005380000|2022-06-23 17:29:40|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|16
1656005390000|2022-06-23 17:29:50|||||||||4
1656005400000|2022-06-23 17:30:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|4
1656005410000|2022-06-23 17:30:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1656005420000|2022-06-23 17:30:20|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|33
1656005430000|2022-06-23 17:30:30|||||||||7
1656005440000|2022-06-23 17:30:40|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|22
1656005450000|2022-06-23 17:30:50|||||||||6
1656005480000|2022-06-23 17:31:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|20
1656005490000|2022-06-23 17:31:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|23
1656005500000|2022-06-23 17:31:40|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|14
1656005510000|2022-06-23 17:31:50|||||||||5
1656005520000|2022-06-23 17:32:00|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|6
1656005530000|2022-06-23 17:32:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1656005540000|2022-06-23 17:32:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|5
1656005600000|2022-06-23 17:33:20|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|10
1656005620000|2022-06-23 17:33:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|9
1656005630000|2022-06-23 17:33:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|9
1656005640000|2022-06-23 17:34:00|||||||||5
1656005660000|2022-06-23 17:34:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|8
1656005670000|2022-06-23 17:34:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|50
1656005680000|2022-06-23 17:34:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|24
1656005690000|2022-06-23 17:34:50|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|1
1656005700000|2022-06-23 17:35:00|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|0
1656005710000|2022-06-23 17:35:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1656005720000|2022-06-23 17:35:20|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|3
1656005730000|2022-06-23 17:35:30|||||||||1
1656005750000|2022-06-23 17:35:50|||||||||11
1656005780000|2022-06-23 17:36:20|||||||||8
1656005790000|2022-06-23 17:36:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|17
1656005810000|2022-06-23 17:36:50|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|5
1656005820000|2022-06-23 17:37:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|26
1656005830000|2022-06-23 17:37:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|11
1656005840000|2022-06-23 17:37:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|2
1656005850000|2022-06-23 17:37:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|38
1656005860000|2022-06-23 17:37:40|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|25
1656005880000|2022-06-23 17:38:00|||||||||2
1656005890000|2022-06-23 17:38:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|45
1656005900000|2022-06-23 17:38:20|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|9
1656005940000|2022-06-23 17:39:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|21
1656005950000|2022-06-23 17:39:10|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|72
1656005960000|2022-06-23 17:39:20|15289.5|15285.5|15286.4|15282.4|15291.1|15287.1|15286.4|15282.4|25
1656005970000|2022-06-23 17:39:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|26
1656005980000|2022-06-23 17:39:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|3
1656005990000|2022-06-23 17:39:50|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|23
1656006000000|2022-06-23 17:40:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|17
1656006010000|2022-06-23 17:40:10|||||||||1
1656006020000|2022-06-23 17:40:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|23
1656006030000|2022-06-23 17:40:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|16
1656006040000|2022-06-23 17:40:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15
1656006050000|2022-06-23 17:40:50|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|6
1656006060000|2022-06-23 17:41:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|10
1656006120000|2022-06-23 17:42:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|33
1656006130000|2022-06-23 17:42:10|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|1
1656006140000|2022-06-23 17:42:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1656006150000|2022-06-23 17:42:30|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|15
1656006180000|2022-06-23 17:43:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|21
1656006190000|2022-06-23 17:43:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|11
1656006200000|2022-06-23 17:43:20|||||||||5
1656006210000|2022-06-23 17:43:30|||||||||10
1656006230000|2022-06-23 17:43:50|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|21
1656006240000|2022-06-23 17:44:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|13
1656006260000|2022-06-23 17:44:20|||||||||15
1656006270000|2022-06-23 17:44:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|27
1656006300000|2022-06-23 17:45:00|||||||||13
1656006320000|2022-06-23 17:45:20|||||||||1
1656006340000|2022-06-23 17:45:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|16
1656006350000|2022-06-23 17:45:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|6
1656006360000|2022-06-23 17:46:00|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|7
1656006370000|2022-06-23 17:46:10|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|11
1656006380000|2022-06-23 17:46:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|5
1656006390000|2022-06-23 17:46:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|16
1656006400000|2022-06-23 17:46:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|14
1656006410000|2022-06-23 17:46:50|||||||||10
1656006420000|2022-06-23 17:47:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|7
1656006470000|2022-06-23 17:47:50|||||||||6
1656006480000|2022-06-23 17:48:00|||||||||7
1656006520000|2022-06-23 17:48:40|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|18
1656006530000|2022-06-23 17:48:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|15
1656006540000|2022-06-23 17:49:00|||||||||1
1656006590000|2022-06-23 17:49:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|4
1656006600000|2022-06-23 17:50:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|9
1656006610000|2022-06-23 17:50:10|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|3
1656006620000|2022-06-23 17:50:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1656006630000|2022-06-23 17:50:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1656006640000|2022-06-23 17:50:40|||||||||1
1656006650000|2022-06-23 17:50:50|||||||||1
1656006680000|2022-06-23 17:51:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|8
1656006690000|2022-06-23 17:51:30|||||||||5
1656006700000|2022-06-23 17:51:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|9
1656006710000|2022-06-23 17:51:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|2
1656006720000|2022-06-23 17:52:00|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|16
1656006730000|2022-06-23 17:52:10|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|1
1656006740000|2022-06-23 17:52:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15
1656006750000|2022-06-23 17:52:30|||||||||20
1656006780000|2022-06-23 17:53:00|||||||||16
1656006800000|2022-06-23 17:53:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|44
1656006820000|2022-06-23 17:53:40|||||||||4
1656006830000|2022-06-23 17:53:50|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|32
1656006840000|2022-06-23 17:54:00|15277|15273|15277|15273|15277|15273|15277|15273|2
1656006850000|2022-06-23 17:54:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|52
1656006860000|2022-06-23 17:54:20|15277|15273|15277|15273|15278.6|15274.6|15277|15273|9
1656006870000|2022-06-23 17:54:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|3
1656006880000|2022-06-23 17:54:40|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|32
1656006890000|2022-06-23 17:54:50|||||||||4
1656006900000|2022-06-23 17:55:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|8
1656006910000|2022-06-23 17:55:10|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|15
1656006920000|2022-06-23 17:55:20|15277|15273|15278.6|15274.6|15281.7|15277.7|15277|15273|9
1656006930000|2022-06-23 17:55:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|47
1656006940000|2022-06-23 17:55:40|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|13
1656006950000|2022-06-23 17:55:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|7
1656006960000|2022-06-23 17:56:00|15275.4|15271.4|15270.8|15266.8|15275.4|15271.4|15269.2|15265.2|45
1656006970000|2022-06-23 17:56:10|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|10
1656006980000|2022-06-23 17:56:20|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|4
1656006990000|2022-06-23 17:56:30|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|6
1656007000000|2022-06-23 17:56:40|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|2
1656007010000|2022-06-23 17:56:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|0
1656007020000|2022-06-23 17:57:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|8
1656007030000|2022-06-23 17:57:10|||||||||4
1656007040000|2022-06-23 17:57:20|||||||||1
1656007070000|2022-06-23 17:57:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|3
1656007080000|2022-06-23 17:58:00|15277|15273|15284.8|15280.8|15284.8|15280.8|15277|15273|71
1656007090000|2022-06-23 17:58:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|10
1656007100000|2022-06-23 17:58:20|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|11
1656007110000|2022-06-23 17:58:30|||||||||1
1656007120000|2022-06-23 17:58:40|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|44
1656007130000|2022-06-23 17:58:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|1
1656007140000|2022-06-23 17:59:00|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|4
1656007150000|2022-06-23 17:59:10|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|3
1656007160000|2022-06-23 17:59:20|||||||||5
1656007170000|2022-06-23 17:59:30|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|6
1656007190000|2022-06-23 17:59:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|9
1656007200000|2022-06-23 18:00:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|6
1656007210000|2022-06-23 18:00:10|||||||||5
1656007220000|2022-06-23 18:00:20|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|31
1656007230000|2022-06-23 18:00:30|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|26
1656007240000|2022-06-23 18:00:40|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|5
1656007250000|2022-06-23 18:00:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|21
1656007260000|2022-06-23 18:01:00|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|23
1656007270000|2022-06-23 18:01:10|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|17
1656007280000|2022-06-23 18:01:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|1
1656007290000|2022-06-23 18:01:30|||||||||9
1656007300000|2022-06-23 18:01:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|5
1656007310000|2022-06-23 18:01:50|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|6
1656007320000|2022-06-23 18:02:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|3
1656007350000|2022-06-23 18:02:30|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|30
1656007360000|2022-06-23 18:02:40|||||||||3
1656007370000|2022-06-23 18:02:50|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|5
1656007380000|2022-06-23 18:03:00|||||||||8
1656007390000|2022-06-23 18:03:10|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|7
1656007400000|2022-06-23 18:03:20|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|1
1656007410000|2022-06-23 18:03:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|16
1656007420000|2022-06-23 18:03:40|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15295.8|15291.8|8
1656007430000|2022-06-23 18:03:50|||||||||7
1656007440000|2022-06-23 18:04:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15302|15298|17
1656007450000|2022-06-23 18:04:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|3
1656007460000|2022-06-23 18:04:20|||||||||2
1656007470000|2022-06-23 18:04:30|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|27
1656007510000|2022-06-23 18:05:10|||||||||1
1656007520000|2022-06-23 18:05:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|17
1656007530000|2022-06-23 18:05:30|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|45
1656007540000|2022-06-23 18:05:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1656007560000|2022-06-23 18:06:00|||||||||1
1656007580000|2022-06-23 18:06:20|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|22
1656007600000|2022-06-23 18:06:40|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|15
1656007610000|2022-06-23 18:06:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|5
1656007620000|2022-06-23 18:07:00|||||||||14
1656007630000|2022-06-23 18:07:10|||||||||16
1656007640000|2022-06-23 18:07:20|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|32
1656007670000|2022-06-23 18:07:50|||||||||6
1656007680000|2022-06-23 18:08:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|21
1656007690000|2022-06-23 18:08:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|13
1656007700000|2022-06-23 18:08:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|2
1656007710000|2022-06-23 18:08:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1656007720000|2022-06-23 18:08:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|7
1656007740000|2022-06-23 18:09:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|19
1656007750000|2022-06-23 18:09:10|||||||||3
1656007760000|2022-06-23 18:09:20|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|24
1656007770000|2022-06-23 18:09:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|1
1656007780000|2022-06-23 18:09:40|||||||||32
1656007810000|2022-06-23 18:10:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|25
1656007820000|2022-06-23 18:10:20|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|23
1656007830000|2022-06-23 18:10:30|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|11
1656007840000|2022-06-23 18:10:40|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|16
1656007850000|2022-06-23 18:10:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|3
1656007860000|2022-06-23 18:11:00|||||||||15
1656007880000|2022-06-23 18:11:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|5
1656007890000|2022-06-23 18:11:30|||||||||5
1656007910000|2022-06-23 18:11:50|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|24
1656007920000|2022-06-23 18:12:00|||||||||18
1656007930000|2022-06-23 18:12:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|12
1656007950000|2022-06-23 18:12:30|||||||||1
1656007960000|2022-06-23 18:12:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|9
1656007970000|2022-06-23 18:12:50|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|20
1656007980000|2022-06-23 18:13:00|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|13
1656007990000|2022-06-23 18:13:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1656008030000|2022-06-23 18:13:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|7
1656008040000|2022-06-23 18:14:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|9
1656008050000|2022-06-23 18:14:10|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|38
1656008060000|2022-06-23 18:14:20|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|9
1656008070000|2022-06-23 18:14:30|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|27
1656008080000|2022-06-23 18:14:40|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|25
1656008090000|2022-06-23 18:14:50|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|31
1656008100000|2022-06-23 18:15:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|8
1656008110000|2022-06-23 18:15:10|||||||||15
1656008120000|2022-06-23 18:15:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|10
1656008140000|2022-06-23 18:15:40|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|16
1656008150000|2022-06-23 18:15:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|27
1656008160000|2022-06-23 18:16:00|||||||||1
1656008180000|2022-06-23 18:16:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|27
1656008190000|2022-06-23 18:16:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|33
1656008200000|2022-06-23 18:16:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1656008230000|2022-06-23 18:17:10|||||||||12
1656008260000|2022-06-23 18:17:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|11
1656008280000|2022-06-23 18:18:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|19
1656008290000|2022-06-23 18:18:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|15
1656008320000|2022-06-23 18:18:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|3
1656008330000|2022-06-23 18:18:50|||||||||2
1656008340000|2022-06-23 18:19:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|12
1656008370000|2022-06-23 18:19:30|||||||||9
1656008380000|2022-06-23 18:19:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|23
1656008390000|2022-06-23 18:19:50|||||||||9
1656008400000|2022-06-23 18:20:00|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|16
1656008410000|2022-06-23 18:20:10|||||||||2
1656008420000|2022-06-23 18:20:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|16
1656008430000|2022-06-23 18:20:30|||||||||4
1656008440000|2022-06-23 18:20:40|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|33
1656008460000|2022-06-23 18:21:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|9
1656008470000|2022-06-23 18:21:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|8
1656008510000|2022-06-23 18:21:50|||||||||32
1656008540000|2022-06-23 18:22:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|28
1656008550000|2022-06-23 18:22:30|||||||||4
1656008570000|2022-06-23 18:22:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|31
1656008580000|2022-06-23 18:23:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|23
1656008590000|2022-06-23 18:23:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|26
1656008600000|2022-06-23 18:23:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|3
1656008630000|2022-06-23 18:23:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|11
1656008640000|2022-06-23 18:24:00|15295.8|15291.8|15298.9|15294.9|15298.9|15294.9|15294.2|15290.2|12
1656008650000|2022-06-23 18:24:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1656008660000|2022-06-23 18:24:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|25
1656008680000|2022-06-23 18:24:40|||||||||9
1656008690000|2022-06-23 18:24:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|9
1656008700000|2022-06-23 18:25:00|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|6
1656008720000|2022-06-23 18:25:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|4
1656008730000|2022-06-23 18:25:30|||||||||23
1656008750000|2022-06-23 18:25:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|13
1656008760000|2022-06-23 18:26:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|19
1656008770000|2022-06-23 18:26:10|||||||||19
1656008780000|2022-06-23 18:26:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1656008790000|2022-06-23 18:26:30|||||||||1
1656008830000|2022-06-23 18:27:10|||||||||3
1656008840000|2022-06-23 18:27:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|3
1656008860000|2022-06-23 18:27:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|10
1656008870000|2022-06-23 18:27:50|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|2
1656008880000|2022-06-23 18:28:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|15
1656008900000|2022-06-23 18:28:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|26
1656008910000|2022-06-23 18:28:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|13
1656008920000|2022-06-23 18:28:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|10
1656008930000|2022-06-23 18:28:50|||||||||7
1656008950000|2022-06-23 18:29:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1656008970000|2022-06-23 18:29:30|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|25
1656008980000|2022-06-23 18:29:40|||||||||5
1656009000000|2022-06-23 18:30:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|21
1656009010000|2022-06-23 18:30:10|||||||||34
1656009030000|2022-06-23 18:30:30|||||||||5
1656009050000|2022-06-23 18:30:50|||||||||26
1656009080000|2022-06-23 18:31:20|||||||||7
1656009090000|2022-06-23 18:31:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|37
1656009100000|2022-06-23 18:31:40|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|37
1656009110000|2022-06-23 18:31:50|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|20
1656009120000|2022-06-23 18:32:00|||||||||10
1656009130000|2022-06-23 18:32:10|||||||||27
1656009140000|2022-06-23 18:32:20|||||||||48
1656009160000|2022-06-23 18:32:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|45
1656009170000|2022-06-23 18:32:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|13
1656009180000|2022-06-23 18:33:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|13
1656009190000|2022-06-23 18:33:10|||||||||5
1656009200000|2022-06-23 18:33:20|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|7
1656009210000|2022-06-23 18:33:30|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|7
1656009220000|2022-06-23 18:33:40|||||||||2
1656009230000|2022-06-23 18:33:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|9
1656009240000|2022-06-23 18:34:00|||||||||2
1656009260000|2022-06-23 18:34:20|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|11
1656009270000|2022-06-23 18:34:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1656009280000|2022-06-23 18:34:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|4
1656009290000|2022-06-23 18:34:50|||||||||11
1656009300000|2022-06-23 18:35:00|||||||||4
1656009310000|2022-06-23 18:35:10|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|3
1656009320000|2022-06-23 18:35:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|8
1656009340000|2022-06-23 18:35:40|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|2
1656009350000|2022-06-23 18:35:50|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|3
1656009360000|2022-06-23 18:36:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|4
1656009370000|2022-06-23 18:36:10|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|20
1656009380000|2022-06-23 18:36:20|||||||||5
1656009400000|2022-06-23 18:36:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|4
1656009410000|2022-06-23 18:36:50|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|55
1656009420000|2022-06-23 18:37:00|||||||||19
1656009430000|2022-06-23 18:37:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|12
1656009440000|2022-06-23 18:37:20|||||||||6
1656009450000|2022-06-23 18:37:30|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|27
1656009460000|2022-06-23 18:37:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|8
1656009490000|2022-06-23 18:38:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|14
1656009500000|2022-06-23 18:38:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|10
1656009530000|2022-06-23 18:38:50|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|28
1656009550000|2022-06-23 18:39:10|||||||||5
1656009560000|2022-06-23 18:39:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|27
1656009570000|2022-06-23 18:39:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|19
1656009580000|2022-06-23 18:39:40|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|15
1656009590000|2022-06-23 18:39:50|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|4
1656009600000|2022-06-23 18:40:00|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|3
1656009620000|2022-06-23 18:40:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|15
1656009640000|2022-06-23 18:40:40|||||||||3
1656009650000|2022-06-23 18:40:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|26
1656009660000|2022-06-23 18:41:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|22
1656009670000|2022-06-23 18:41:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|2
1656009680000|2022-06-23 18:41:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1656009690000|2022-06-23 18:41:30|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15275.4|15271.4|4
1656009700000|2022-06-23 18:41:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|7
1656009710000|2022-06-23 18:41:50|||||||||1
1656009720000|2022-06-23 18:42:00|||||||||6
1656009730000|2022-06-23 18:42:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|32
1656009740000|2022-06-23 18:42:20|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|39
1656009750000|2022-06-23 18:42:30|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|8
1656009760000|2022-06-23 18:42:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|7
1656009770000|2022-06-23 18:42:50|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|6
1656009780000|2022-06-23 18:43:00|15281.7|15277.7|15277|15273|15281.7|15277.7|15275.4|15271.4|70
1656009790000|2022-06-23 18:43:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15273.9|15269.9|18
1656009800000|2022-06-23 18:43:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|9
1656009820000|2022-06-23 18:43:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|6
1656009830000|2022-06-23 18:43:50|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|23
1656009850000|2022-06-23 18:44:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|10
1656009860000|2022-06-23 18:44:20|||||||||1
1656009870000|2022-06-23 18:44:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|19
1656009880000|2022-06-23 18:44:40|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15270.8|15266.8|22
1656009890000|2022-06-23 18:44:50|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|12
1656009900000|2022-06-23 18:45:00|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|9
1656009910000|2022-06-23 18:45:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|5
1656009930000|2022-06-23 18:45:30|15272.3|15268.3|15264.5|15260.5|15272.3|15268.3|15264.5|15260.5|44
1656009940000|2022-06-23 18:45:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|10
1656009950000|2022-06-23 18:45:50|||||||||5
1656009960000|2022-06-23 18:46:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|40
1656009970000|2022-06-23 18:46:10|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|29
1656009980000|2022-06-23 18:46:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|24
1656010000000|2022-06-23 18:46:40|||||||||41
1656010010000|2022-06-23 18:46:50|||||||||1
1656010040000|2022-06-23 18:47:20|||||||||7
1656010050000|2022-06-23 18:47:30|||||||||14
1656010080000|2022-06-23 18:48:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|28
1656010090000|2022-06-23 18:48:10|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|35
1656010100000|2022-06-23 18:48:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|41
1656010130000|2022-06-23 18:48:50|||||||||8
1656010140000|2022-06-23 18:49:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|15
1656010150000|2022-06-23 18:49:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|13
1656010170000|2022-06-23 18:49:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|17
1656010180000|2022-06-23 18:49:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|10
1656010200000|2022-06-23 18:50:00|||||||||5
1656010210000|2022-06-23 18:50:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|22
1656010220000|2022-06-23 18:50:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|21
1656010230000|2022-06-23 18:50:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|4
1656010240000|2022-06-23 18:50:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|14
1656010250000|2022-06-23 18:50:50|15267.6|15263.6|15275.4|15271.4|15275.4|15271.4|15267.6|15263.6|20
1656010260000|2022-06-23 18:51:00|||||||||4
1656010270000|2022-06-23 18:51:10|||||||||12
1656010280000|2022-06-23 18:51:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1656010300000|2022-06-23 18:51:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|131
1656010320000|2022-06-23 18:52:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|29
1656010330000|2022-06-23 18:52:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|12
1656010340000|2022-06-23 18:52:20|15281.7|15277.7|15277|15273|15283.3|15279.3|15277|15273|28
1656010350000|2022-06-23 18:52:30|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|2
1656010370000|2022-06-23 18:52:50|15277|15273|15277|15273|15278.6|15274.6|15275.4|15271.4|17
1656010380000|2022-06-23 18:53:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656010400000|2022-06-23 18:53:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15280.1|15276.1|34
1656010410000|2022-06-23 18:53:30|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|24
1656010420000|2022-06-23 18:53:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|93
1656010440000|2022-06-23 18:54:00|||||||||12
1656010450000|2022-06-23 18:54:10|||||||||5
1656010460000|2022-06-23 18:54:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|4
1656010470000|2022-06-23 18:54:30|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|17
1656010480000|2022-06-23 18:54:40|||||||||1
1656010490000|2022-06-23 18:54:50|||||||||42
1656010500000|2022-06-23 18:55:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|46
1656010510000|2022-06-23 18:55:10|||||||||25
1656010520000|2022-06-23 18:55:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|44
1656010530000|2022-06-23 18:55:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|11
1656010540000|2022-06-23 18:55:40|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|27
1656010550000|2022-06-23 18:55:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|2
1656010570000|2022-06-23 18:56:10|||||||||10
1656010580000|2022-06-23 18:56:20|||||||||8
1656010610000|2022-06-23 18:56:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|25
1656010620000|2022-06-23 18:57:00|||||||||9
1656010650000|2022-06-23 18:57:30|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|14
1656010660000|2022-06-23 18:57:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|10
1656010670000|2022-06-23 18:57:50|15284.8|15280.8|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|28
1656010680000|2022-06-23 18:58:00|15272.3|15268.3|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|18
1656010690000|2022-06-23 18:58:10|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|4
1656010700000|2022-06-23 18:58:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|16
1656010720000|2022-06-23 18:58:40|||||||||14
1656010730000|2022-06-23 18:58:50|||||||||1
1656010740000|2022-06-23 18:59:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|37
1656010750000|2022-06-23 18:59:10|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|43
1656010760000|2022-06-23 18:59:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|4
1656010770000|2022-06-23 18:59:30|||||||||7
1656010780000|2022-06-23 18:59:40|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|101
1656010790000|2022-06-23 18:59:50|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|206
1656010800000|2022-06-23 19:00:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|48
1656010810000|2022-06-23 19:00:10|15281.7|15277.7|15284.8|15280.8|15286.4|15282.4|15281.7|15277.7|56
1656010820000|2022-06-23 19:00:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|20
1656010830000|2022-06-23 19:00:30|||||||||17
1656010840000|2022-06-23 19:00:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|9
1656010850000|2022-06-23 19:00:50|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|13
1656010860000|2022-06-23 19:01:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|9
1656010870000|2022-06-23 19:01:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|9
1656010880000|2022-06-23 19:01:20|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|13
1656010890000|2022-06-23 19:01:30|||||||||38
1656010930000|2022-06-23 19:02:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|8
1656010950000|2022-06-23 19:02:30|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|21
1656010960000|2022-06-23 19:02:40|15292.6|15288.6|15283.3|15279.3|15294.2|15290.2|15281.7|15277.7|21
1656010970000|2022-06-23 19:02:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|11
1656010980000|2022-06-23 19:03:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|4
1656010990000|2022-06-23 19:03:10|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|6
1656011000000|2022-06-23 19:03:20|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|10
1656011010000|2022-06-23 19:03:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|16
1656011020000|2022-06-23 19:03:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|7
1656011030000|2022-06-23 19:03:50|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|16
1656011040000|2022-06-23 19:04:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|27
1656011050000|2022-06-23 19:04:10|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|20
1656011070000|2022-06-23 19:04:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|9
1656011090000|2022-06-23 19:04:50|||||||||1
1656011100000|2022-06-23 19:05:00|15273.9|15269.9|15275.4|15271.4|15277|15273|15273.9|15269.9|28
1656011110000|2022-06-23 19:05:10|15277|15273|15277|15273|15277|15273|15275.4|15271.4|3
1656011120000|2022-06-23 19:05:20|15275.4|15271.4|15277|15273|15278.6|15274.6|15275.4|15271.4|10
1656011130000|2022-06-23 19:05:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|3
1656011140000|2022-06-23 19:05:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|2
1656011150000|2022-06-23 19:05:50|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|14
1656011160000|2022-06-23 19:06:00|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|19
1656011170000|2022-06-23 19:06:10|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|7
1656011190000|2022-06-23 19:06:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|11
1656011200000|2022-06-23 19:06:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|12
1656011210000|2022-06-23 19:06:50|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|5
1656011230000|2022-06-23 19:07:10|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|11
1656011240000|2022-06-23 19:07:20|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|1
1656011250000|2022-06-23 19:07:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|9
1656011280000|2022-06-23 19:08:00|||||||||8
1656011290000|2022-06-23 19:08:10|||||||||3
1656011320000|2022-06-23 19:08:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|21
1656011330000|2022-06-23 19:08:50|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|2
1656011340000|2022-06-23 19:09:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656011350000|2022-06-23 19:09:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|7
1656011360000|2022-06-23 19:09:20|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|9
1656011370000|2022-06-23 19:09:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656011380000|2022-06-23 19:09:40|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|8
1656011400000|2022-06-23 19:10:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|14
1656011410000|2022-06-23 19:10:10|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|16
1656011420000|2022-06-23 19:10:20|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|65
1656011430000|2022-06-23 19:10:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|20
1656011440000|2022-06-23 19:10:40|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1656011450000|2022-06-23 19:10:50|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|20
1656011460000|2022-06-23 19:11:00|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|12
1656011470000|2022-06-23 19:11:10|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|13
1656011480000|2022-06-23 19:11:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|5
1656011500000|2022-06-23 19:11:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|7
1656011510000|2022-06-23 19:11:50|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|10
1656011520000|2022-06-23 19:12:00|||||||||15
1656011530000|2022-06-23 19:12:10|||||||||1
1656011540000|2022-06-23 19:12:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|11
1656011550000|2022-06-23 19:12:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|16
1656011570000|2022-06-23 19:12:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15
1656011580000|2022-06-23 19:13:00|||||||||15
1656011590000|2022-06-23 19:13:10|||||||||25
1656011610000|2022-06-23 19:13:30|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|67
1656011630000|2022-06-23 19:13:50|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|20
1656011650000|2022-06-23 19:14:10|||||||||6
1656011660000|2022-06-23 19:14:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|46
1656011670000|2022-06-23 19:14:30|15253.6|15249.6|15250.4|15246.4|15255.1|15251.1|15250.4|15246.4|84
1656011690000|2022-06-23 19:14:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|6
1656011700000|2022-06-23 19:15:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|10
1656011710000|2022-06-23 19:15:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|2
1656011730000|2022-06-23 19:15:30|||||||||5
1656011740000|2022-06-23 19:15:40|||||||||5
1656011750000|2022-06-23 19:15:50|||||||||4
1656011760000|2022-06-23 19:16:00|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|6
1656011770000|2022-06-23 19:16:10|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|15
1656011780000|2022-06-23 19:16:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|22
1656011790000|2022-06-23 19:16:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|27
1656011800000|2022-06-23 19:16:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|5
1656011810000|2022-06-23 19:16:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|3
1656011820000|2022-06-23 19:17:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|17
1656011830000|2022-06-23 19:17:10|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|5
1656011840000|2022-06-23 19:17:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|2
1656011850000|2022-06-23 19:17:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|11
1656011860000|2022-06-23 19:17:40|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|13
1656011870000|2022-06-23 19:17:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|14
1656011890000|2022-06-23 19:18:10|||||||||7
1656011900000|2022-06-23 19:18:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|26
1656011910000|2022-06-23 19:18:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|24
1656011920000|2022-06-23 19:18:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|23
1656011950000|2022-06-23 19:19:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|6
1656011960000|2022-06-23 19:19:20|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|9
1656011980000|2022-06-23 19:19:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|10
1656011990000|2022-06-23 19:19:50|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|23
1656012000000|2022-06-23 19:20:00|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|14
1656012010000|2022-06-23 19:20:10|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|14
1656012020000|2022-06-23 19:20:20|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15
1656012030000|2022-06-23 19:20:30|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|10
1656012040000|2022-06-23 19:20:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656012050000|2022-06-23 19:20:50|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|63
1656012060000|2022-06-23 19:21:00|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|15
1656012070000|2022-06-23 19:21:10|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|26
1656012080000|2022-06-23 19:21:20|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|28
1656012090000|2022-06-23 19:21:30|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|8
1656012100000|2022-06-23 19:21:40|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|21
1656012110000|2022-06-23 19:21:50|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|9
1656012120000|2022-06-23 19:22:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|3
1656012140000|2022-06-23 19:22:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|21
1656012160000|2022-06-23 19:22:40|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|21
1656012170000|2022-06-23 19:22:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1656012180000|2022-06-23 19:23:00|||||||||3
1656012190000|2022-06-23 19:23:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|38
1656012200000|2022-06-23 19:23:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|6
1656012220000|2022-06-23 19:23:40|||||||||10
1656012230000|2022-06-23 19:23:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|60
1656012240000|2022-06-23 19:24:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|19
1656012250000|2022-06-23 19:24:10|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|16
1656012260000|2022-06-23 19:24:20|||||||||12
1656012270000|2022-06-23 19:24:30|||||||||4
1656012280000|2022-06-23 19:24:40|||||||||3
1656012290000|2022-06-23 19:24:50|||||||||10
1656012300000|2022-06-23 19:25:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|8
1656012310000|2022-06-23 19:25:10|||||||||15
1656012320000|2022-06-23 19:25:20|15231.7|15227.7|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|21
1656012340000|2022-06-23 19:25:40|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|17
1656012360000|2022-06-23 19:26:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|37
1656012370000|2022-06-23 19:26:10|||||||||3
1656012380000|2022-06-23 19:26:20|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|15
1656012420000|2022-06-23 19:27:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|67
1656012430000|2022-06-23 19:27:10|||||||||2
1656012440000|2022-06-23 19:27:20|||||||||11
1656012450000|2022-06-23 19:27:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|77
1656012460000|2022-06-23 19:27:40|||||||||32
1656012480000|2022-06-23 19:28:00|||||||||2
1656012490000|2022-06-23 19:28:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|65
1656012500000|2022-06-23 19:28:20|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|13
1656012510000|2022-06-23 19:28:30|15228.6|15224.6|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|33
1656012520000|2022-06-23 19:28:40|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|1
1656012530000|2022-06-23 19:28:50|15233.3|15229.3|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|18
1656012540000|2022-06-23 19:29:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|106
1656012550000|2022-06-23 19:29:10|||||||||36
1656012560000|2022-06-23 19:29:20|||||||||1
1656012570000|2022-06-23 19:29:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|9
1656012580000|2022-06-23 19:29:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|5
1656012590000|2022-06-23 19:29:50|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|71
1656012600000|2022-06-23 19:30:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|21
1656012610000|2022-06-23 19:30:10|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|32
1656012620000|2022-06-23 19:30:20|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|22
1656012630000|2022-06-23 19:30:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|48
1656012640000|2022-06-23 19:30:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656012650000|2022-06-23 19:30:50|||||||||1
1656012660000|2022-06-23 19:31:00|||||||||21
1656012670000|2022-06-23 19:31:10|||||||||41
1656012680000|2022-06-23 19:31:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656012690000|2022-06-23 19:31:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|3
1656012700000|2022-06-23 19:31:40|||||||||14
1656012710000|2022-06-23 19:31:50|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|47
1656012720000|2022-06-23 19:32:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|118
1656012730000|2022-06-23 19:32:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|13
1656012740000|2022-06-23 19:32:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|20
1656012760000|2022-06-23 19:32:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15
1656012770000|2022-06-23 19:32:50|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|22
1656012780000|2022-06-23 19:33:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|9
1656012790000|2022-06-23 19:33:10|||||||||1
1656012800000|2022-06-23 19:33:20|||||||||7
1656012810000|2022-06-23 19:33:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|11
1656012830000|2022-06-23 19:33:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|2
1656012840000|2022-06-23 19:34:00|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|34
1656012850000|2022-06-23 19:34:10|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1656012860000|2022-06-23 19:34:20|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|14
1656012880000|2022-06-23 19:34:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|20
1656012890000|2022-06-23 19:34:50|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|11
1656012900000|2022-06-23 19:35:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|34
1656012910000|2022-06-23 19:35:10|||||||||8
1656012920000|2022-06-23 19:35:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|6
1656012930000|2022-06-23 19:35:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|12
1656012940000|2022-06-23 19:35:40|15222.3|15218.3|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|26
1656012950000|2022-06-23 19:35:50|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|10
1656012960000|2022-06-23 19:36:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|9
1656012970000|2022-06-23 19:36:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|20
1656012980000|2022-06-23 19:36:20|||||||||5
1656012990000|2022-06-23 19:36:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|5
1656013010000|2022-06-23 19:36:50|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|48
1656013050000|2022-06-23 19:37:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|24
1656013070000|2022-06-23 19:37:50|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|78
1656013080000|2022-06-23 19:38:00|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|36
1656013090000|2022-06-23 19:38:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|13
1656013100000|2022-06-23 19:38:20|||||||||22
1656013110000|2022-06-23 19:38:30|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|4
1656013130000|2022-06-23 19:38:50|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|12
1656013140000|2022-06-23 19:39:00|15209.8|15205.8|15212.9|15208.9|15214.5|15210.5|15209.8|15205.8|14
1656013150000|2022-06-23 19:39:10|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|14
1656013160000|2022-06-23 19:39:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|3
1656013170000|2022-06-23 19:39:30|||||||||5
1656013190000|2022-06-23 19:39:50|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|30
1656013200000|2022-06-23 19:40:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|15
1656013210000|2022-06-23 19:40:10|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|62
1656013220000|2022-06-23 19:40:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|16
1656013230000|2022-06-23 19:40:30|||||||||18
1656013240000|2022-06-23 19:40:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|3
1656013250000|2022-06-23 19:40:50|||||||||19
1656013260000|2022-06-23 19:41:00|15203.6|15199.6|15202|15198|15203.6|15199.6|15200.4|15196.4|72
1656013270000|2022-06-23 19:41:10|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|11
1656013280000|2022-06-23 19:41:20|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|9
1656013290000|2022-06-23 19:41:30|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|18
1656013300000|2022-06-23 19:41:40|||||||||10
1656013330000|2022-06-23 19:42:10|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|48
1656013340000|2022-06-23 19:42:20|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1656013350000|2022-06-23 19:42:30|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|8
1656013360000|2022-06-23 19:42:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|4
1656013390000|2022-06-23 19:43:10|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|29
1656013400000|2022-06-23 19:43:20|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|22
1656013410000|2022-06-23 19:43:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|9
1656013420000|2022-06-23 19:43:40|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|9
1656013430000|2022-06-23 19:43:50|||||||||11
1656013440000|2022-06-23 19:44:00|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|6
1656013450000|2022-06-23 19:44:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|4
1656013460000|2022-06-23 19:44:20|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|30
1656013470000|2022-06-23 19:44:30|||||||||3
1656013480000|2022-06-23 19:44:40|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|40
1656013490000|2022-06-23 19:44:50|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|17
1656013500000|2022-06-23 19:45:00|15192.6|15188.6|15197.3|15193.3|15197.3|15193.3|15192.6|15188.6|32
1656013510000|2022-06-23 19:45:10|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|16
1656013520000|2022-06-23 19:45:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|9
1656013530000|2022-06-23 19:45:30|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|11
1656013540000|2022-06-23 19:45:40|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|35
1656013550000|2022-06-23 19:45:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|17
1656013560000|2022-06-23 19:46:00|||||||||14
1656013580000|2022-06-23 19:46:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|9
1656013590000|2022-06-23 19:46:30|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|14
1656013600000|2022-06-23 19:46:40|15202|15198|15205.1|15201.1|15205.1|15201.1|15200.4|15196.4|24
1656013610000|2022-06-23 19:46:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|1
1656013630000|2022-06-23 19:47:10|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|10
1656013640000|2022-06-23 19:47:20|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|14
1656013650000|2022-06-23 19:47:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|2
1656013660000|2022-06-23 19:47:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|7
1656013670000|2022-06-23 19:47:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|13
1656013680000|2022-06-23 19:48:00|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|7
1656013690000|2022-06-23 19:48:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|29
1656013700000|2022-06-23 19:48:20|||||||||5
1656013710000|2022-06-23 19:48:30|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|7
1656013720000|2022-06-23 19:48:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|13
1656013730000|2022-06-23 19:48:50|||||||||1
1656013740000|2022-06-23 19:49:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|35
1656013750000|2022-06-23 19:49:10|||||||||52
1656013760000|2022-06-23 19:49:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|37
1656013780000|2022-06-23 19:49:40|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|58
1656013800000|2022-06-23 19:50:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|12
1656013810000|2022-06-23 19:50:10|||||||||2
1656013820000|2022-06-23 19:50:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|76
1656013830000|2022-06-23 19:50:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|71
1656013840000|2022-06-23 19:50:40|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|20
1656013850000|2022-06-23 19:50:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|12
1656013860000|2022-06-23 19:51:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|34
1656013870000|2022-06-23 19:51:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|9
1656013880000|2022-06-23 19:51:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|20
1656013890000|2022-06-23 19:51:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|22
1656013900000|2022-06-23 19:51:40|||||||||14
1656013910000|2022-06-23 19:51:50|15225.4|15221.4|15216.1|15212.1|15225.4|15221.4|15212.9|15208.9|80
1656013920000|2022-06-23 19:52:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|20
1656013930000|2022-06-23 19:52:10|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|20
1656013940000|2022-06-23 19:52:20|||||||||14
1656013950000|2022-06-23 19:52:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|89
1656013960000|2022-06-23 19:52:40|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|11
1656013970000|2022-06-23 19:52:50|||||||||66
1656013980000|2022-06-23 19:53:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|64
1656013990000|2022-06-23 19:53:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|31
1656014000000|2022-06-23 19:53:20|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|93
1656014010000|2022-06-23 19:53:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|30
1656014020000|2022-06-23 19:53:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|7
1656014030000|2022-06-23 19:53:50|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|21
1656014040000|2022-06-23 19:54:00|||||||||24
1656014050000|2022-06-23 19:54:10|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|46
1656014060000|2022-06-23 19:54:20|||||||||10
1656014070000|2022-06-23 19:54:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|40
1656014080000|2022-06-23 19:54:40|||||||||15
1656014090000|2022-06-23 19:54:50|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|37
1656014100000|2022-06-23 19:55:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|28
1656014110000|2022-06-23 19:55:10|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|27
1656014120000|2022-06-23 19:55:20|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|42
1656014130000|2022-06-23 19:55:30|||||||||9
1656014140000|2022-06-23 19:55:40|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|96
1656014150000|2022-06-23 19:55:50|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|33
1656014160000|2022-06-23 19:56:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|7
1656014170000|2022-06-23 19:56:10|||||||||55
1656014180000|2022-06-23 19:56:20|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|77
1656014190000|2022-06-23 19:56:30|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|30
1656014200000|2022-06-23 19:56:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|50
1656014210000|2022-06-23 19:56:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|90
1656014220000|2022-06-23 19:57:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|26
1656014230000|2022-06-23 19:57:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|23
1656014240000|2022-06-23 19:57:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|41
1656014250000|2022-06-23 19:57:30|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|14
1656014260000|2022-06-23 19:57:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|64
1656014270000|2022-06-23 19:57:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|50
1656014280000|2022-06-23 19:58:00|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|89
1656014290000|2022-06-23 19:58:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|34
1656014300000|2022-06-23 19:58:20|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|32
1656014310000|2022-06-23 19:58:30|||||||||31
1656014320000|2022-06-23 19:58:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|99
1656014330000|2022-06-23 19:58:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|106
1656014340000|2022-06-23 19:59:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|187
1656014350000|2022-06-23 19:59:10|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15242.6|15238.6|84
1656014360000|2022-06-23 19:59:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|184
1656014370000|2022-06-23 19:59:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|228
1656014380000|2022-06-23 19:59:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|343
1656014390000|2022-06-23 19:59:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|345
1656014400000|2022-06-23 20:00:00|15262.9|15258.9|15247.3|15243.3|15262.9|15258.9|15247.3|15243.3|230
1656014410000|2022-06-23 20:00:10|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|220
1656014420000|2022-06-23 20:00:20|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|148
1656014430000|2022-06-23 20:00:30|15239.5|15235.5|15233.3|15229.3|15241.1|15237.1|15233.3|15229.3|49
1656014440000|2022-06-23 20:00:40|15234.8|15230.8|15222.3|15218.3|15234.8|15230.8|15222.3|15218.3|80
1656014450000|2022-06-23 20:00:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|45
1656014460000|2022-06-23 20:01:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|103
1656014470000|2022-06-23 20:01:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|63
1656014480000|2022-06-23 20:01:20|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15217.6|15213.6|14
1656014490000|2022-06-23 20:01:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|51
1656014500000|2022-06-23 20:01:40|||||||||10
1656014510000|2022-06-23 20:01:50|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|42
1656014520000|2022-06-23 20:02:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|61
1656014530000|2022-06-23 20:02:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|10
1656014540000|2022-06-23 20:02:20|||||||||3
1656014550000|2022-06-23 20:02:30|||||||||1
1656014560000|2022-06-23 20:02:40|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|13
1656014570000|2022-06-23 20:02:50|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|40
1656014580000|2022-06-23 20:03:00|||||||||18
1656014590000|2022-06-23 20:03:10|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|5
1656014600000|2022-06-23 20:03:20|||||||||22
1656014610000|2022-06-23 20:03:30|||||||||4
1656014640000|2022-06-23 20:04:00|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|4
1656014650000|2022-06-23 20:04:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|10
1656014660000|2022-06-23 20:04:20|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|7
1656014670000|2022-06-23 20:04:30|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|7
1656014680000|2022-06-23 20:04:40|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|2
1656014690000|2022-06-23 20:04:50|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|14
1656014720000|2022-06-23 20:05:20|||||||||12
1656014750000|2022-06-23 20:05:50|||||||||6
1656014760000|2022-06-23 20:06:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|42
1656014770000|2022-06-23 20:06:10|||||||||2
1656014800000|2022-06-23 20:06:40|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|61
1656014810000|2022-06-23 20:06:50|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|45
1656014820000|2022-06-23 20:07:00|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|3
1656014830000|2022-06-23 20:07:10|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|22
1656014840000|2022-06-23 20:07:20|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|19
1656014850000|2022-06-23 20:07:30|||||||||5
1656014860000|2022-06-23 20:07:40|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|2
1656014870000|2022-06-23 20:07:50|||||||||10
1656014890000|2022-06-23 20:08:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|48
1656014900000|2022-06-23 20:08:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|3
1656014920000|2022-06-23 20:08:40|||||||||7
1656014930000|2022-06-23 20:08:50|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|27
1656014940000|2022-06-23 20:09:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|15
1656014950000|2022-06-23 20:09:10|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15
1656014960000|2022-06-23 20:09:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656014990000|2022-06-23 20:09:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|128
1656015000000|2022-06-23 20:10:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|38
1656015010000|2022-06-23 20:10:10|||||||||1
1656015020000|2022-06-23 20:10:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656015030000|2022-06-23 20:10:30|||||||||38
1656015040000|2022-06-23 20:10:40|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|27
1656015070000|2022-06-23 20:11:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|23
1656015080000|2022-06-23 20:11:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|3
1656015090000|2022-06-23 20:11:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|19
1656015110000|2022-06-23 20:11:50|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|29
1656015130000|2022-06-23 20:12:10|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|30
1656015140000|2022-06-23 20:12:20|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|7
1656015160000|2022-06-23 20:12:40|||||||||2
1656015170000|2022-06-23 20:12:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656015180000|2022-06-23 20:13:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656015190000|2022-06-23 20:13:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|3
1656015200000|2022-06-23 20:13:20|||||||||3
1656015210000|2022-06-23 20:13:30|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15220.8|15216.8|11
1656015220000|2022-06-23 20:13:40|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|4
1656015230000|2022-06-23 20:13:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656015260000|2022-06-23 20:14:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|3
1656015270000|2022-06-23 20:14:30|||||||||14
1656015310000|2022-06-23 20:15:10|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|19
1656015320000|2022-06-23 20:15:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|13
1656015350000|2022-06-23 20:15:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|3
1656015360000|2022-06-23 20:16:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656015380000|2022-06-23 20:16:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|13
1656015390000|2022-06-23 20:16:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656015400000|2022-06-23 20:16:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|3
1656015410000|2022-06-23 20:16:50|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15219.2|15215.2|13
1656015420000|2022-06-23 20:17:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656015430000|2022-06-23 20:17:10|||||||||9
1656015440000|2022-06-23 20:17:20|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|3
1656015460000|2022-06-23 20:17:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15
1656015470000|2022-06-23 20:17:50|||||||||5
1656015480000|2022-06-23 20:18:00|||||||||7
1656015490000|2022-06-23 20:18:10|||||||||19
1656015500000|2022-06-23 20:18:20|||||||||1
1656015510000|2022-06-23 20:18:30|||||||||1
1656015520000|2022-06-23 20:18:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|36
1656015530000|2022-06-23 20:18:50|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|44
1656015540000|2022-06-23 20:19:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|28
1656015550000|2022-06-23 20:19:10|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|5
1656015560000|2022-06-23 20:19:20|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|0
1656015570000|2022-06-23 20:19:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|3
1656015600000|2022-06-23 20:20:00|||||||||11
1656015610000|2022-06-23 20:20:10|15236.4|15232.4|15239.5|15235.5|15239.5|15235.5|15234.8|15230.8|14
1656015620000|2022-06-23 20:20:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656015630000|2022-06-23 20:20:30|15239.5|15235.5|15242.6|15238.6|15244.2|15240.2|15239.5|15235.5|7
1656015640000|2022-06-23 20:20:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|13
1656015650000|2022-06-23 20:20:50|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656015660000|2022-06-23 20:21:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1656015710000|2022-06-23 20:21:50|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|3
1656015720000|2022-06-23 20:22:00|||||||||1
1656015740000|2022-06-23 20:22:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656015750000|2022-06-23 20:22:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|12
1656015760000|2022-06-23 20:22:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|11
1656015770000|2022-06-23 20:22:50|15231.7|15227.7|15230.1|15226.1|15233.3|15229.3|15230.1|15226.1|15
1656015780000|2022-06-23 20:23:00|15228.6|15224.6|15227|15223|15230.1|15226.1|15227|15223|4
1656015790000|2022-06-23 20:23:10|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|24
1656015800000|2022-06-23 20:23:20|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|0
1656015810000|2022-06-23 20:23:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|5
1656015820000|2022-06-23 20:23:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|9
1656015830000|2022-06-23 20:23:50|||||||||2
1656015840000|2022-06-23 20:24:00|15227|15223|15227|15223|15227|15223|15227|15223|4
1656015850000|2022-06-23 20:24:10|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|29
1656015860000|2022-06-23 20:24:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|2
1656015870000|2022-06-23 20:24:30|||||||||2
1656015880000|2022-06-23 20:24:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656015890000|2022-06-23 20:24:50|||||||||21
1656015900000|2022-06-23 20:25:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|8
1656015910000|2022-06-23 20:25:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656015930000|2022-06-23 20:25:30|15227|15223|15227|15223|15227|15223|15227|15223|28
1656015940000|2022-06-23 20:25:40|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|4
1656015950000|2022-06-23 20:25:50|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|7
1656015970000|2022-06-23 20:26:10|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|15
1656015980000|2022-06-23 20:26:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|2
1656015990000|2022-06-23 20:26:30|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15220.8|15216.8|7
1656016000000|2022-06-23 20:26:40|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|3
1656016010000|2022-06-23 20:26:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|4
1656016020000|2022-06-23 20:27:00|15227|15223|15227|15223|15227|15223|15227|15223|2
1656016030000|2022-06-23 20:27:10|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|1
1656016040000|2022-06-23 20:27:20|15227|15223|15227|15223|15227|15223|15227|15223|0
1656016060000|2022-06-23 20:27:40|15225.4|15221.4|15223.9|15219.9|15228.6|15224.6|15223.9|15219.9|7
1656016070000|2022-06-23 20:27:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|37
1656016110000|2022-06-23 20:28:30|||||||||2
1656016120000|2022-06-23 20:28:40|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|18
1656016130000|2022-06-23 20:28:50|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|3
1656016140000|2022-06-23 20:29:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|0
1656016150000|2022-06-23 20:29:10|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|6
1656016160000|2022-06-23 20:29:20|||||||||1
1656016170000|2022-06-23 20:29:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|11
1656016190000|2022-06-23 20:29:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|5
1656016200000|2022-06-23 20:30:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|23
1656016210000|2022-06-23 20:30:10|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|6
1656016240000|2022-06-23 20:30:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15
1656016250000|2022-06-23 20:30:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|6
1656016260000|2022-06-23 20:31:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|4
1656016270000|2022-06-23 20:31:10|||||||||8
1656016280000|2022-06-23 20:31:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|11
1656016300000|2022-06-23 20:31:40|||||||||5
1656016340000|2022-06-23 20:32:20|||||||||4
1656016370000|2022-06-23 20:32:50|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|24
1656016380000|2022-06-23 20:33:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|24
1656016390000|2022-06-23 20:33:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|4
1656016400000|2022-06-23 20:33:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1656016410000|2022-06-23 20:33:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|12
1656016450000|2022-06-23 20:34:10|||||||||1
1656016460000|2022-06-23 20:34:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|12
1656016470000|2022-06-23 20:34:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|6
1656016480000|2022-06-23 20:34:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|10
1656016490000|2022-06-23 20:34:50|||||||||6
1656016510000|2022-06-23 20:35:10|||||||||2
1656016520000|2022-06-23 20:35:20|||||||||6
1656016570000|2022-06-23 20:36:10|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|2
1656016580000|2022-06-23 20:36:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656016590000|2022-06-23 20:36:30|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|35
1656016610000|2022-06-23 20:36:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|6
1656016620000|2022-06-23 20:37:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|66
1656016640000|2022-06-23 20:37:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|10
1656016650000|2022-06-23 20:37:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|4
1656016660000|2022-06-23 20:37:40|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|4
1656016670000|2022-06-23 20:37:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|4
1656016690000|2022-06-23 20:38:10|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|37
1656016710000|2022-06-23 20:38:30|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1656016720000|2022-06-23 20:38:40|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656016740000|2022-06-23 20:39:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|2
1656016750000|2022-06-23 20:39:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656016760000|2022-06-23 20:39:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|11
1656016770000|2022-06-23 20:39:30|||||||||1
1656016790000|2022-06-23 20:39:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|11
1656016810000|2022-06-23 20:40:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656016840000|2022-06-23 20:40:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|3
1656016850000|2022-06-23 20:40:50|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|4
1656016860000|2022-06-23 20:41:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|4
1656016870000|2022-06-23 20:41:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656016890000|2022-06-23 20:41:30|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|1
1656016910000|2022-06-23 20:41:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|9
1656016920000|2022-06-23 20:42:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|3
1656016930000|2022-06-23 20:42:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656016960000|2022-06-23 20:42:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656016990000|2022-06-23 20:43:10|||||||||4
1656017000000|2022-06-23 20:43:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656017020000|2022-06-23 20:43:40|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|3
1656017030000|2022-06-23 20:43:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656017050000|2022-06-23 20:44:10|||||||||2
1656017070000|2022-06-23 20:44:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|4
1656017100000|2022-06-23 20:45:00|||||||||1
1656017110000|2022-06-23 20:45:10|||||||||9
1656017120000|2022-06-23 20:45:20|||||||||1
1656017130000|2022-06-23 20:45:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1656017140000|2022-06-23 20:45:40|||||||||1
1656017150000|2022-06-23 20:45:50|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|23
1656017160000|2022-06-23 20:46:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656017170000|2022-06-23 20:46:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656017210000|2022-06-23 20:46:50|||||||||5
1656017230000|2022-06-23 20:47:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|20
1656017240000|2022-06-23 20:47:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|4
1656017250000|2022-06-23 20:47:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656017260000|2022-06-23 20:47:40|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|14
1656017270000|2022-06-23 20:47:50|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|5
1656017280000|2022-06-23 20:48:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|1
1656017290000|2022-06-23 20:48:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|1
1656017300000|2022-06-23 20:48:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|10
1656017310000|2022-06-23 20:48:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|5
1656017320000|2022-06-23 20:48:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|4
1656017330000|2022-06-23 20:48:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|6
1656017340000|2022-06-23 20:49:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|14
1656017350000|2022-06-23 20:49:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|20
1656017360000|2022-06-23 20:49:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|4
1656017380000|2022-06-23 20:49:40|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|17
1656017410000|2022-06-23 20:50:10|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|11
1656017420000|2022-06-23 20:50:20|||||||||2
1656017430000|2022-06-23 20:50:30|15227|15223|15227|15223|15227|15223|15227|15223|2
1656017440000|2022-06-23 20:50:40|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|22
1656017450000|2022-06-23 20:50:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|11
1656017460000|2022-06-23 20:51:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656017470000|2022-06-23 20:51:10|||||||||7
1656017480000|2022-06-23 20:51:20|||||||||2
1656017490000|2022-06-23 20:51:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|3
1656017500000|2022-06-23 20:51:40|15223.9|15219.9|15220.8|15216.8|15223.9|15219.9|15220.8|15216.8|20
1656017510000|2022-06-23 20:51:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|10
1656017520000|2022-06-23 20:52:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|59
1656017530000|2022-06-23 20:52:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|11
1656017540000|2022-06-23 20:52:20|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|7
1656017550000|2022-06-23 20:52:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656017560000|2022-06-23 20:52:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|7
1656017570000|2022-06-23 20:52:50|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|11
1656017580000|2022-06-23 20:53:00|||||||||14
1656017630000|2022-06-23 20:53:50|||||||||1
1656017640000|2022-06-23 20:54:00|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|6
1656017650000|2022-06-23 20:54:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|2
1656017670000|2022-06-23 20:54:30|15217.6|15213.6|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|27
1656017710000|2022-06-23 20:55:10|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|38
1656017730000|2022-06-23 20:55:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656017740000|2022-06-23 20:55:40|||||||||7
1656017770000|2022-06-23 20:56:10|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|14
1656017780000|2022-06-23 20:56:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|5
1656017800000|2022-06-23 20:56:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|13
1656017810000|2022-06-23 20:56:50|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|34
1656017840000|2022-06-23 20:57:20|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|9
1656017850000|2022-06-23 20:57:30|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|10
1656017860000|2022-06-23 20:57:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656017870000|2022-06-23 20:57:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656017880000|2022-06-23 20:58:00|||||||||1
1656017890000|2022-06-23 20:58:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|5
1656017920000|2022-06-23 20:58:40|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|3
1656017940000|2022-06-23 20:59:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|19
1656017950000|2022-06-23 20:59:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|15
1656017960000|2022-06-23 20:59:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|14
1656017970000|2022-06-23 20:59:30|||||||||8
1656017980000|2022-06-23 20:59:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|3
1656017990000|2022-06-23 20:59:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656021600000|2022-06-23 22:00:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656021610000|2022-06-23 22:00:10|15245.8|15241.8|15252|15248|15261.4|15257.4|15245.8|15241.8|14
1656021620000|2022-06-23 22:00:20|15253.6|15249.6|15236.4|15232.4|15253.6|15249.6|15236.4|15232.4|9
1656021640000|2022-06-23 22:00:40|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|1
1656021660000|2022-06-23 22:01:00|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|0
1656021670000|2022-06-23 22:01:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|21
1656021680000|2022-06-23 22:01:20|15234.8|15230.8|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|2
1656021690000|2022-06-23 22:01:30|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|3
1656021700000|2022-06-23 22:01:40|15244.2|15240.2|15242.6|15238.6|15247.3|15243.3|15242.6|15238.6|16
1656021720000|2022-06-23 22:02:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656021740000|2022-06-23 22:02:20|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|5
1656021770000|2022-06-23 22:02:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656021800000|2022-06-23 22:03:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|4
1656021810000|2022-06-23 22:03:30|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|0
1656021870000|2022-06-23 22:04:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|5
1656021890000|2022-06-23 22:04:50|||||||||3
1656021900000|2022-06-23 22:05:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656021930000|2022-06-23 22:05:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1656021950000|2022-06-23 22:05:50|||||||||2
1656022080000|2022-06-23 22:08:00|||||||||2
1656022100000|2022-06-23 22:08:20|||||||||2
1656022110000|2022-06-23 22:08:30|||||||||2
1656022140000|2022-06-23 22:09:00|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|1
1656022150000|2022-06-23 22:09:10|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15236.4|15232.4|5
1656022190000|2022-06-23 22:09:50|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|0
1656022210000|2022-06-23 22:10:10|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|2
1656022220000|2022-06-23 22:10:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656022260000|2022-06-23 22:11:00|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|16
1656022270000|2022-06-23 22:11:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|1
1656022280000|2022-06-23 22:11:20|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656022340000|2022-06-23 22:12:20|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|4
1656022350000|2022-06-23 22:12:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|2
1656022360000|2022-06-23 22:12:40|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656022390000|2022-06-23 22:13:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|31
1656022560000|2022-06-23 22:16:00|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|52
1656022590000|2022-06-23 22:16:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656022630000|2022-06-23 22:17:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656022640000|2022-06-23 22:17:20|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|0
1656022680000|2022-06-23 22:18:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656022690000|2022-06-23 22:18:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656022720000|2022-06-23 22:18:40|||||||||5
1656022800000|2022-06-23 22:20:00|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|0
1656022860000|2022-06-23 22:21:00|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656022870000|2022-06-23 22:21:10|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|0
1656022880000|2022-06-23 22:21:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656022890000|2022-06-23 22:21:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656022910000|2022-06-23 22:21:50|||||||||2
1656022960000|2022-06-23 22:22:40|15236.4|15232.4|15233.3|15229.3|15236.4|15232.4|15231.7|15227.7|15
1656022970000|2022-06-23 22:22:50|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|0
1656023020000|2022-06-23 22:23:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656023030000|2022-06-23 22:23:50|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|16
1656023160000|2022-06-23 22:26:00|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|5
1656023170000|2022-06-23 22:26:10|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|0
1656023220000|2022-06-23 22:27:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656023250000|2022-06-23 22:27:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15223.9|15219.9|3
1656023260000|2022-06-23 22:27:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656023270000|2022-06-23 22:27:50|15227|15223|15227|15223|15227|15223|15227|15223|0
1656023290000|2022-06-23 22:28:10|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656023320000|2022-06-23 22:28:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656023360000|2022-06-23 22:29:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656023400000|2022-06-23 22:30:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656023410000|2022-06-23 22:30:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|4
1656023490000|2022-06-23 22:31:30|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|2
1656023510000|2022-06-23 22:31:50|||||||||1
1656023530000|2022-06-23 22:32:10|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|2
1656023550000|2022-06-23 22:32:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1656023560000|2022-06-23 22:32:40|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|2
1656023580000|2022-06-23 22:33:00|||||||||3
1656023600000|2022-06-23 22:33:20|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|1
1656023620000|2022-06-23 22:33:40|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656023660000|2022-06-23 22:34:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|5
1656023670000|2022-06-23 22:34:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656023680000|2022-06-23 22:34:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|0
1656023730000|2022-06-23 22:35:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656023750000|2022-06-23 22:35:50|||||||||1
1656023760000|2022-06-23 22:36:00|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656023860000|2022-06-23 22:37:40|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|1
1656023930000|2022-06-23 22:38:50|||||||||1
1656024030000|2022-06-23 22:40:30|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|3
1656024040000|2022-06-23 22:40:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656024050000|2022-06-23 22:40:50|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|3
1656024060000|2022-06-23 22:41:00|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|10
1656024070000|2022-06-23 22:41:10|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|9
1656024090000|2022-06-23 22:41:30|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656024110000|2022-06-23 22:41:50|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656024140000|2022-06-23 22:42:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656024150000|2022-06-23 22:42:30|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656024180000|2022-06-23 22:43:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|1
1656024190000|2022-06-23 22:43:10|||||||||2
1656024200000|2022-06-23 22:43:20|15239.5|15235.5|15242.6|15238.6|15242.6|15238.6|15239.5|15235.5|0
1656024210000|2022-06-23 22:43:30|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|1
1656024220000|2022-06-23 22:43:40|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656024260000|2022-06-23 22:44:20|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|1
1656024290000|2022-06-23 22:44:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656024320000|2022-06-23 22:45:20|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|3
1656024340000|2022-06-23 22:45:40|15244.2|15240.2|15239.5|15235.5|15244.2|15240.2|15239.5|15235.5|26
1656024360000|2022-06-23 22:46:00|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|1
1656024370000|2022-06-23 22:46:10|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|0
1656024400000|2022-06-23 22:46:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|7
1656024410000|2022-06-23 22:46:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|16
1656024430000|2022-06-23 22:47:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656024470000|2022-06-23 22:47:50|||||||||1
1656024500000|2022-06-23 22:48:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656024510000|2022-06-23 22:48:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|5
1656024520000|2022-06-23 22:48:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|2
1656024550000|2022-06-23 22:49:10|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1656024580000|2022-06-23 22:49:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656024590000|2022-06-23 22:49:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|2
1656024620000|2022-06-23 22:50:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656024650000|2022-06-23 22:50:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656024670000|2022-06-23 22:51:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656024760000|2022-06-23 22:52:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1656024780000|2022-06-23 22:53:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656024800000|2022-06-23 22:53:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656024840000|2022-06-23 22:54:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656024880000|2022-06-23 22:54:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|1
1656024890000|2022-06-23 22:54:50|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656024900000|2022-06-23 22:55:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1656024910000|2022-06-23 22:55:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656024940000|2022-06-23 22:55:40|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|1
1656024960000|2022-06-23 22:56:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656024970000|2022-06-23 22:56:10|||||||||2
1656025030000|2022-06-23 22:57:10|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|7
1656025060000|2022-06-23 22:57:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656025070000|2022-06-23 22:57:50|15227|15223|15227|15223|15227|15223|15227|15223|5
1656025090000|2022-06-23 22:58:10|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|1
1656025120000|2022-06-23 22:58:40|||||||||1
1656025140000|2022-06-23 22:59:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656025160000|2022-06-23 22:59:20|||||||||1
1656025170000|2022-06-23 22:59:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|5
1656025190000|2022-06-23 22:59:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1656025200000|2022-06-23 23:00:00|||||||||1
1656025220000|2022-06-23 23:00:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|2
1656025240000|2022-06-23 23:00:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656025250000|2022-06-23 23:00:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|1
1656025340000|2022-06-23 23:02:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656025380000|2022-06-23 23:03:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656025400000|2022-06-23 23:03:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|2
1656025430000|2022-06-23 23:03:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656025460000|2022-06-23 23:04:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656025470000|2022-06-23 23:04:30|15230.1|15226.1|15227|15223|15230.1|15226.1|15227|15223|3
1656025480000|2022-06-23 23:04:40|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|5
1656025490000|2022-06-23 23:04:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656025500000|2022-06-23 23:05:00|15227|15223|15227|15223|15227|15223|15227|15223|0
1656025510000|2022-06-23 23:05:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1656025520000|2022-06-23 23:05:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|1
1656025540000|2022-06-23 23:05:40|15227|15223|15227|15223|15227|15223|15227|15223|0
1656025550000|2022-06-23 23:05:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656025610000|2022-06-23 23:06:50|15227|15223|15227|15223|15227|15223|15227|15223|0
1656025640000|2022-06-23 23:07:20|15228.6|15224.6|15227|15223|15230.1|15226.1|15227|15223|0
1656025700000|2022-06-23 23:08:20|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656025710000|2022-06-23 23:08:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656025800000|2022-06-23 23:10:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656025860000|2022-06-23 23:11:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|1
1656025930000|2022-06-23 23:12:10|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656025940000|2022-06-23 23:12:20|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|2
1656025950000|2022-06-23 23:12:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656026000000|2022-06-23 23:13:20|||||||||1
1656026060000|2022-06-23 23:14:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1656026080000|2022-06-23 23:14:40|||||||||5
1656026220000|2022-06-23 23:17:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|1
1656026240000|2022-06-23 23:17:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|3
1656026280000|2022-06-23 23:18:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|4
1656026310000|2022-06-23 23:18:30|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656026340000|2022-06-23 23:19:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656026350000|2022-06-23 23:19:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656026450000|2022-06-23 23:20:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|1
1656026540000|2022-06-23 23:22:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656026550000|2022-06-23 23:22:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|1
1656026630000|2022-06-23 23:23:50|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|12
1656026640000|2022-06-23 23:24:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15227|15223|2
1656026680000|2022-06-23 23:24:40|15227|15223|15227|15223|15227|15223|15223.9|15219.9|3
1656026850000|2022-06-23 23:27:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656026890000|2022-06-23 23:28:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656026900000|2022-06-23 23:28:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656026920000|2022-06-23 23:28:40|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|4
1656026940000|2022-06-23 23:29:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|2
1656027000000|2022-06-23 23:30:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|1
1656027010000|2022-06-23 23:30:10|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|3
1656027020000|2022-06-23 23:30:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656027030000|2022-06-23 23:30:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656027040000|2022-06-23 23:30:40|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|0
1656027060000|2022-06-23 23:31:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656027080000|2022-06-23 23:31:20|15227|15223|15227|15223|15227|15223|15227|15223|3
1656027120000|2022-06-23 23:32:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1656027160000|2022-06-23 23:32:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656027170000|2022-06-23 23:32:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656027190000|2022-06-23 23:33:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656027220000|2022-06-23 23:33:40|15227|15223|15227|15223|15228.6|15224.6|15227|15223|0
1656027230000|2022-06-23 23:33:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656027240000|2022-06-23 23:34:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656027320000|2022-06-23 23:35:20|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656027440000|2022-06-23 23:37:20|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656027470000|2022-06-23 23:37:50|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|1
1656027490000|2022-06-23 23:38:10|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1656027530000|2022-06-23 23:38:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1656027540000|2022-06-23 23:39:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656027550000|2022-06-23 23:39:10|15227|15223|15227|15223|15227|15223|15227|15223|0
1656027570000|2022-06-23 23:39:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656027580000|2022-06-23 23:39:40|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|3
1656027690000|2022-06-23 23:41:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656027700000|2022-06-23 23:41:40|15227|15223|15227|15223|15227|15223|15227|15223|0
1656027770000|2022-06-23 23:42:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656027780000|2022-06-23 23:43:00|15227|15223|15227|15223|15227|15223|15227|15223|5
1656027790000|2022-06-23 23:43:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656027810000|2022-06-23 23:43:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656027840000|2022-06-23 23:44:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|0
1656027880000|2022-06-23 23:44:40|||||||||1
1656027890000|2022-06-23 23:44:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656027900000|2022-06-23 23:45:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656027950000|2022-06-23 23:45:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656028000000|2022-06-23 23:46:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|5
1656028030000|2022-06-23 23:47:10|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656028070000|2022-06-23 23:47:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656028080000|2022-06-23 23:48:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656028100000|2022-06-23 23:48:20|15227|15223|15227|15223|15227|15223|15227|15223|20
1656028140000|2022-06-23 23:49:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1656028160000|2022-06-23 23:49:20|15227|15223|15227|15223|15227|15223|15227|15223|20
1656028220000|2022-06-23 23:50:20|||||||||6
1656028230000|2022-06-23 23:50:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656028240000|2022-06-23 23:50:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656028260000|2022-06-23 23:51:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656028290000|2022-06-23 23:51:30|15227|15223|15227|15223|15227|15223|15227|15223|2
1656028330000|2022-06-23 23:52:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656028350000|2022-06-23 23:52:30|15227|15223|15227|15223|15227|15223|15225.4|15221.4|1
1656028390000|2022-06-23 23:53:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656028410000|2022-06-23 23:53:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|3
1656028430000|2022-06-23 23:53:50|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|2
1656028450000|2022-06-23 23:54:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656028460000|2022-06-23 23:54:20|15227|15223|15227|15223|15227|15223|15227|15223|18
1656028470000|2022-06-23 23:54:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656028500000|2022-06-23 23:55:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656028510000|2022-06-23 23:55:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|11
1656028520000|2022-06-23 23:55:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|3
1656028540000|2022-06-23 23:55:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|1
1656028550000|2022-06-23 23:55:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656028570000|2022-06-23 23:56:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656028580000|2022-06-23 23:56:20|15231.7|15227.7|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|2
1656028620000|2022-06-23 23:57:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656028630000|2022-06-23 23:57:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1656028660000|2022-06-23 23:57:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656028680000|2022-06-23 23:58:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|10
1656028700000|2022-06-23 23:58:20|||||||||3
1656028710000|2022-06-23 23:58:30|||||||||2
1656028720000|2022-06-23 23:58:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|5
1656028730000|2022-06-23 23:58:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|4
1656028750000|2022-06-23 23:59:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656028770000|2022-06-23 23:59:30|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|5
1656028790000|2022-06-23 23:59:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1656028810000|2022-06-24 00:00:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1656028830000|2022-06-24 00:00:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656028840000|2022-06-24 00:00:40|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656028860000|2022-06-24 00:01:00|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|25
1656028870000|2022-06-24 00:01:10|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|11
1656028880000|2022-06-24 00:01:20|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|2
1656028910000|2022-06-24 00:01:50|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1656028930000|2022-06-24 00:02:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1656028940000|2022-06-24 00:02:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|4
1656028960000|2022-06-24 00:02:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|2
1656028980000|2022-06-24 00:03:00|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|2
1656029010000|2022-06-24 00:03:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656029020000|2022-06-24 00:03:40|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15239.5|15235.5|4
1656029040000|2022-06-24 00:04:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656029060000|2022-06-24 00:04:20|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1656029070000|2022-06-24 00:04:30|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|2
1656029090000|2022-06-24 00:04:50|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|0
1656029100000|2022-06-24 00:05:00|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|0
1656029110000|2022-06-24 00:05:10|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|14
1656029120000|2022-06-24 00:05:20|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|1
1656029140000|2022-06-24 00:05:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656029150000|2022-06-24 00:05:50|15245.8|15241.8|15242.6|15238.6|15245.8|15241.8|15242.6|15238.6|6
1656029170000|2022-06-24 00:06:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|2
1656029180000|2022-06-24 00:06:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656029190000|2022-06-24 00:06:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|10
1656029200000|2022-06-24 00:06:40|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656029220000|2022-06-24 00:07:00|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|1
1656029230000|2022-06-24 00:07:10|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656029240000|2022-06-24 00:07:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|2
1656029250000|2022-06-24 00:07:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|2
1656029260000|2022-06-24 00:07:40|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656029280000|2022-06-24 00:08:00|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|1
1656029290000|2022-06-24 00:08:10|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|1
1656029310000|2022-06-24 00:08:30|||||||||36
1656029330000|2022-06-24 00:08:50|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|5
1656029350000|2022-06-24 00:09:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656029390000|2022-06-24 00:09:50|||||||||1
1656029400000|2022-06-24 00:10:00|||||||||1
1656029410000|2022-06-24 00:10:10|||||||||4
1656029450000|2022-06-24 00:10:50|||||||||1
1656029460000|2022-06-24 00:11:00|||||||||1
1656029470000|2022-06-24 00:11:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|46
1656029480000|2022-06-24 00:11:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656029500000|2022-06-24 00:11:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656029520000|2022-06-24 00:12:00|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656029550000|2022-06-24 00:12:30|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656029590000|2022-06-24 00:13:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656029600000|2022-06-24 00:13:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656029610000|2022-06-24 00:13:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656029620000|2022-06-24 00:13:40|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|15
1656029630000|2022-06-24 00:13:50|||||||||1
1656029670000|2022-06-24 00:14:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|10
1656029680000|2022-06-24 00:14:40|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656029690000|2022-06-24 00:14:50|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656029700000|2022-06-24 00:15:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|2
1656029710000|2022-06-24 00:15:10|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|8
1656029720000|2022-06-24 00:15:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|9
1656029730000|2022-06-24 00:15:30|15252|15248|15252|15248|15252|15248|15250.4|15246.4|5
1656029740000|2022-06-24 00:15:40|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|0
1656029760000|2022-06-24 00:16:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|10
1656029780000|2022-06-24 00:16:20|||||||||3
1656029790000|2022-06-24 00:16:30|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1656029800000|2022-06-24 00:16:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656029810000|2022-06-24 00:16:50|||||||||9
1656029830000|2022-06-24 00:17:10|||||||||2
1656029850000|2022-06-24 00:17:30|||||||||27
1656029860000|2022-06-24 00:17:40|||||||||8
1656029870000|2022-06-24 00:17:50|||||||||3
1656029880000|2022-06-24 00:18:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|6
1656029890000|2022-06-24 00:18:10|||||||||4
1656029900000|2022-06-24 00:18:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|8
1656029920000|2022-06-24 00:18:40|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1656029930000|2022-06-24 00:18:50|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656029940000|2022-06-24 00:19:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|4
1656029960000|2022-06-24 00:19:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|15
1656029970000|2022-06-24 00:19:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|14
1656029980000|2022-06-24 00:19:40|15230.1|15226.1|15227|15223|15230.1|15226.1|15225.4|15221.4|6
1656029990000|2022-06-24 00:19:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656030000000|2022-06-24 00:20:00|15227|15223|15228.6|15224.6|15230.1|15226.1|15227|15223|2
1656030010000|2022-06-24 00:20:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656030020000|2022-06-24 00:20:20|||||||||1
1656030060000|2022-06-24 00:21:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|3
1656030070000|2022-06-24 00:21:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656030090000|2022-06-24 00:21:30|||||||||4
1656030120000|2022-06-24 00:22:00|||||||||7
1656030130000|2022-06-24 00:22:10|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|23
1656030160000|2022-06-24 00:22:40|15230.1|15226.1|15227|15223|15230.1|15226.1|15227|15223|2
1656030170000|2022-06-24 00:22:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656030180000|2022-06-24 00:23:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656030190000|2022-06-24 00:23:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656030200000|2022-06-24 00:23:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656030210000|2022-06-24 00:23:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|4
1656030220000|2022-06-24 00:23:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656030230000|2022-06-24 00:23:50|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|12
1656030240000|2022-06-24 00:24:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656030250000|2022-06-24 00:24:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656030260000|2022-06-24 00:24:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656030270000|2022-06-24 00:24:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656030280000|2022-06-24 00:24:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656030290000|2022-06-24 00:24:50|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656030300000|2022-06-24 00:25:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|0
1656030310000|2022-06-24 00:25:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656030320000|2022-06-24 00:25:20|15214.5|15210.5|15209.8|15205.8|15214.5|15210.5|15209.8|15205.8|6
1656030350000|2022-06-24 00:25:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|3
1656030360000|2022-06-24 00:26:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|1
1656030370000|2022-06-24 00:26:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|3
1656030390000|2022-06-24 00:26:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1656030400000|2022-06-24 00:26:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|5
1656030410000|2022-06-24 00:26:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|0
1656030440000|2022-06-24 00:27:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|4
1656030450000|2022-06-24 00:27:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|4
1656030460000|2022-06-24 00:27:40|15222.3|15218.3|15217.6|15213.6|15222.3|15218.3|15217.6|15213.6|0
1656030480000|2022-06-24 00:28:00|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656030490000|2022-06-24 00:28:10|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656030500000|2022-06-24 00:28:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656030510000|2022-06-24 00:28:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656030520000|2022-06-24 00:28:40|||||||||3
1656030540000|2022-06-24 00:29:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|4
1656030550000|2022-06-24 00:29:10|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|7
1656030560000|2022-06-24 00:29:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656030570000|2022-06-24 00:29:30|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|9
1656030580000|2022-06-24 00:29:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|0
1656030590000|2022-06-24 00:29:50|15220.8|15216.8|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|0
1656030600000|2022-06-24 00:30:00|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656030610000|2022-06-24 00:30:10|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1656030620000|2022-06-24 00:30:20|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|1
1656030630000|2022-06-24 00:30:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|2
1656030640000|2022-06-24 00:30:40|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|6
1656030650000|2022-06-24 00:30:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656030660000|2022-06-24 00:31:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|1
1656030670000|2022-06-24 00:31:10|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|1
1656030680000|2022-06-24 00:31:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656030690000|2022-06-24 00:31:30|15214.5|15210.5|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|10
1656030700000|2022-06-24 00:31:40|15205.1|15201.1|15198.9|15194.9|15206.7|15202.7|15197.3|15193.3|55
1656030710000|2022-06-24 00:31:50|15197.3|15193.3|15192.6|15188.6|15197.3|15193.3|15187.9|15183.9|28
1656030720000|2022-06-24 00:32:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|7
1656030730000|2022-06-24 00:32:10|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|1
1656030740000|2022-06-24 00:32:20|15197.3|15193.3|15197.3|15193.3|15202|15198|15194.2|15190.2|5
1656030750000|2022-06-24 00:32:30|15198.9|15194.9|15205.1|15201.1|15205.1|15201.1|15198.9|15194.9|17
1656030760000|2022-06-24 00:32:40|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15200.4|15196.4|5
1656030770000|2022-06-24 00:32:50|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15198.9|15194.9|1
1656030780000|2022-06-24 00:33:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|1
1656030790000|2022-06-24 00:33:10|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15192.6|15188.6|6
1656030800000|2022-06-24 00:33:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|6
1656030810000|2022-06-24 00:33:30|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|3
1656030820000|2022-06-24 00:33:40|15202|15198|15202|15198|15202|15198|15202|15198|3
1656030830000|2022-06-24 00:33:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|9
1656030840000|2022-06-24 00:34:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|5
1656030850000|2022-06-24 00:34:10|15197.3|15193.3|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|8
1656030860000|2022-06-24 00:34:20|15198.9|15194.9|15202|15198|15202|15198|15198.9|15194.9|3
1656030870000|2022-06-24 00:34:30|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|1
1656030880000|2022-06-24 00:34:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|2
1656030900000|2022-06-24 00:35:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|4
1656030910000|2022-06-24 00:35:10|15209.8|15205.8|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|5
1656030920000|2022-06-24 00:35:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|2
1656030930000|2022-06-24 00:35:30|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656030940000|2022-06-24 00:35:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656030950000|2022-06-24 00:35:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|2
1656030960000|2022-06-24 00:36:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|1
1656030970000|2022-06-24 00:36:10|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|0
1656030980000|2022-06-24 00:36:20|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|21
1656030990000|2022-06-24 00:36:30|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656031000000|2022-06-24 00:36:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656031010000|2022-06-24 00:36:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656031030000|2022-06-24 00:37:10|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|2
1656031040000|2022-06-24 00:37:20|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656031050000|2022-06-24 00:37:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|11
1656031060000|2022-06-24 00:37:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|0
1656031070000|2022-06-24 00:37:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|4
1656031080000|2022-06-24 00:38:00|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656031090000|2022-06-24 00:38:10|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|5
1656031100000|2022-06-24 00:38:20|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|2
1656031110000|2022-06-24 00:38:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656031120000|2022-06-24 00:38:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|2
1656031130000|2022-06-24 00:38:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|3
1656031140000|2022-06-24 00:39:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|3
1656031160000|2022-06-24 00:39:20|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|1
1656031180000|2022-06-24 00:39:40|||||||||2
1656031190000|2022-06-24 00:39:50|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|1
1656031200000|2022-06-24 00:40:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|1
1656031210000|2022-06-24 00:40:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656031220000|2022-06-24 00:40:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656031230000|2022-06-24 00:40:30|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656031240000|2022-06-24 00:40:40|15212.9|15208.9|15217.6|15213.6|15219.2|15215.2|15212.9|15208.9|2
1656031250000|2022-06-24 00:40:50|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656031270000|2022-06-24 00:41:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656031280000|2022-06-24 00:41:20|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|0
1656031290000|2022-06-24 00:41:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|20
1656031300000|2022-06-24 00:41:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|6
1656031310000|2022-06-24 00:41:50|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656031320000|2022-06-24 00:42:00|15214.5|15210.5|15211.4|15207.4|15216.1|15212.1|15211.4|15207.4|1
1656031330000|2022-06-24 00:42:10|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15211.4|15207.4|0
1656031340000|2022-06-24 00:42:20|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|2
1656031350000|2022-06-24 00:42:30|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|0
1656031360000|2022-06-24 00:42:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656031380000|2022-06-24 00:43:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656031390000|2022-06-24 00:43:10|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|2
1656031400000|2022-06-24 00:43:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|2
1656031410000|2022-06-24 00:43:30|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|0
1656031420000|2022-06-24 00:43:40|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|1
1656031440000|2022-06-24 00:44:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656031470000|2022-06-24 00:44:30|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|2
1656031480000|2022-06-24 00:44:40|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|1
1656031490000|2022-06-24 00:44:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656031500000|2022-06-24 00:45:00|15208.3|15204.3|15205.1|15201.1|15209.8|15205.8|15205.1|15201.1|4
1656031510000|2022-06-24 00:45:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656031530000|2022-06-24 00:45:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|2
1656031540000|2022-06-24 00:45:40|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|5
1656031550000|2022-06-24 00:45:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|1
1656031560000|2022-06-24 00:46:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|1
1656031570000|2022-06-24 00:46:10|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656031590000|2022-06-24 00:46:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|1
1656031600000|2022-06-24 00:46:40|||||||||1
1656031610000|2022-06-24 00:46:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|4
1656031620000|2022-06-24 00:47:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|5
1656031640000|2022-06-24 00:47:20|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656031650000|2022-06-24 00:47:30|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656031660000|2022-06-24 00:47:40|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|1
1656031670000|2022-06-24 00:47:50|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|0
1656031680000|2022-06-24 00:48:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656031690000|2022-06-24 00:48:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656031700000|2022-06-24 00:48:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656031720000|2022-06-24 00:48:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656031730000|2022-06-24 00:48:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656031760000|2022-06-24 00:49:20|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|0
1656031770000|2022-06-24 00:49:30|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|0
1656031790000|2022-06-24 00:49:50|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656031800000|2022-06-24 00:50:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656031840000|2022-06-24 00:50:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656031850000|2022-06-24 00:50:50|15212.9|15208.9|15208.3|15204.3|15212.9|15208.9|15208.3|15204.3|2
1656031860000|2022-06-24 00:51:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656031880000|2022-06-24 00:51:20|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|1
1656031890000|2022-06-24 00:51:30|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656031900000|2022-06-24 00:51:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|1
1656031910000|2022-06-24 00:51:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656031920000|2022-06-24 00:52:00|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|1
1656031930000|2022-06-24 00:52:10|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|1
1656031940000|2022-06-24 00:52:20|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656031950000|2022-06-24 00:52:30|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|3
1656031960000|2022-06-24 00:52:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656031970000|2022-06-24 00:52:50|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|1
1656031980000|2022-06-24 00:53:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656031990000|2022-06-24 00:53:10|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656032010000|2022-06-24 00:53:30|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1656032020000|2022-06-24 00:53:40|||||||||3
1656032030000|2022-06-24 00:53:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656032040000|2022-06-24 00:54:00|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|0
1656032050000|2022-06-24 00:54:10|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656032080000|2022-06-24 00:54:40|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656032090000|2022-06-24 00:54:50|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656032100000|2022-06-24 00:55:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656032110000|2022-06-24 00:55:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656032120000|2022-06-24 00:55:20|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656032130000|2022-06-24 00:55:30|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|0
1656032140000|2022-06-24 00:55:40|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|1
1656032150000|2022-06-24 00:55:50|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|0
1656032180000|2022-06-24 00:56:20|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656032200000|2022-06-24 00:56:40|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656032210000|2022-06-24 00:56:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656032230000|2022-06-24 00:57:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656032240000|2022-06-24 00:57:20|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656032250000|2022-06-24 00:57:30|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656032260000|2022-06-24 00:57:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656032270000|2022-06-24 00:57:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|1
1656032280000|2022-06-24 00:58:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656032300000|2022-06-24 00:58:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656032320000|2022-06-24 00:58:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656032350000|2022-06-24 00:59:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656032360000|2022-06-24 00:59:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656032370000|2022-06-24 00:59:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656032380000|2022-06-24 00:59:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656032400000|2022-06-24 01:00:00|||||||||1
1656032410000|2022-06-24 01:00:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1656032420000|2022-06-24 01:00:20|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656032430000|2022-06-24 01:00:30|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656032440000|2022-06-24 01:00:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|5
1656032450000|2022-06-24 01:00:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656032460000|2022-06-24 01:01:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|1
1656032470000|2022-06-24 01:01:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656032480000|2022-06-24 01:01:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656032490000|2022-06-24 01:01:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656032510000|2022-06-24 01:01:50|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|0
1656032520000|2022-06-24 01:02:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|3
1656032530000|2022-06-24 01:02:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1656032540000|2022-06-24 01:02:20|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|1
1656032550000|2022-06-24 01:02:30|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656032580000|2022-06-24 01:03:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656032610000|2022-06-24 01:03:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1656032630000|2022-06-24 01:03:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656032640000|2022-06-24 01:04:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656032680000|2022-06-24 01:04:40|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|6
1656032690000|2022-06-24 01:04:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|15
1656032700000|2022-06-24 01:05:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|3
1656032720000|2022-06-24 01:05:20|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|1
1656032730000|2022-06-24 01:05:30|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656032740000|2022-06-24 01:05:40|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|17
1656032750000|2022-06-24 01:05:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|7
1656032760000|2022-06-24 01:06:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|0
1656032770000|2022-06-24 01:06:10|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|2
1656032780000|2022-06-24 01:06:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656032810000|2022-06-24 01:06:50|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|2
1656032830000|2022-06-24 01:07:10|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|1
1656032850000|2022-06-24 01:07:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656032860000|2022-06-24 01:07:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656032870000|2022-06-24 01:07:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656032890000|2022-06-24 01:08:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|1
1656032900000|2022-06-24 01:08:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1656032910000|2022-06-24 01:08:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656032920000|2022-06-24 01:08:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|4
1656032940000|2022-06-24 01:09:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656032950000|2022-06-24 01:09:10|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|3
1656032960000|2022-06-24 01:09:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656032970000|2022-06-24 01:09:30|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|4
1656033020000|2022-06-24 01:10:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656033060000|2022-06-24 01:11:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|3
1656033070000|2022-06-24 01:11:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656033080000|2022-06-24 01:11:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656033100000|2022-06-24 01:11:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|6
1656033130000|2022-06-24 01:12:10|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656033150000|2022-06-24 01:12:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656033160000|2022-06-24 01:12:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656033170000|2022-06-24 01:12:50|||||||||1
1656033180000|2022-06-24 01:13:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656033190000|2022-06-24 01:13:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656033200000|2022-06-24 01:13:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656033210000|2022-06-24 01:13:30|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|0
1656033220000|2022-06-24 01:13:40|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656033230000|2022-06-24 01:13:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656033240000|2022-06-24 01:14:00|||||||||2
1656033250000|2022-06-24 01:14:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656033260000|2022-06-24 01:14:20|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|1
1656033280000|2022-06-24 01:14:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656033290000|2022-06-24 01:14:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|3
1656033300000|2022-06-24 01:15:00|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656033310000|2022-06-24 01:15:10|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|13
1656033320000|2022-06-24 01:15:20|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656033330000|2022-06-24 01:15:30|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|0
1656033340000|2022-06-24 01:15:40|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656033360000|2022-06-24 01:16:00|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|2
1656033390000|2022-06-24 01:16:30|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656033400000|2022-06-24 01:16:40|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|0
1656033420000|2022-06-24 01:17:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656033430000|2022-06-24 01:17:10|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|5
1656033440000|2022-06-24 01:17:20|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656033460000|2022-06-24 01:17:40|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|2
1656033470000|2022-06-24 01:17:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656033480000|2022-06-24 01:18:00|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|3
1656033490000|2022-06-24 01:18:10|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|0
1656033500000|2022-06-24 01:18:20|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656033510000|2022-06-24 01:18:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656033520000|2022-06-24 01:18:40|15214.5|15210.5|15211.4|15207.4|15214.5|15210.5|15211.4|15207.4|7
1656033530000|2022-06-24 01:18:50|15209.8|15205.8|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|4
1656033540000|2022-06-24 01:19:00|15202|15198|15202|15198|15202|15198|15202|15198|3
1656033550000|2022-06-24 01:19:10|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|4
1656033560000|2022-06-24 01:19:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|3
1656033570000|2022-06-24 01:19:30|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|1
1656033580000|2022-06-24 01:19:40|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|0
1656033590000|2022-06-24 01:19:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656033600000|2022-06-24 01:20:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|1
1656033610000|2022-06-24 01:20:10|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|0
1656033620000|2022-06-24 01:20:20|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|0
1656033630000|2022-06-24 01:20:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1656033640000|2022-06-24 01:20:40|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|1
1656033650000|2022-06-24 01:20:50|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|4
1656033660000|2022-06-24 01:21:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|0
1656033670000|2022-06-24 01:21:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|10
1656033680000|2022-06-24 01:21:20|15202|15198|15202|15198|15202|15198|15200.4|15196.4|0
1656033690000|2022-06-24 01:21:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656033700000|2022-06-24 01:21:40|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1656033710000|2022-06-24 01:21:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656033720000|2022-06-24 01:22:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15202|15198|7
1656033730000|2022-06-24 01:22:10|15202|15198|15202|15198|15202|15198|15202|15198|2
1656033740000|2022-06-24 01:22:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1656033750000|2022-06-24 01:22:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|1
1656033760000|2022-06-24 01:22:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656033770000|2022-06-24 01:22:50|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|2
1656033780000|2022-06-24 01:23:00|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|0
1656033790000|2022-06-24 01:23:10|15202|15198|15202|15198|15203.6|15199.6|15202|15198|0
1656033800000|2022-06-24 01:23:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1656033810000|2022-06-24 01:23:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656033820000|2022-06-24 01:23:40|15202|15198|15202|15198|15202|15198|15202|15198|1
1656033830000|2022-06-24 01:23:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656033840000|2022-06-24 01:24:00|15198.9|15194.9|15203.6|15199.6|15203.6|15199.6|15198.9|15194.9|0
1656033850000|2022-06-24 01:24:10|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656033860000|2022-06-24 01:24:20|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|0
1656033870000|2022-06-24 01:24:30|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|0
1656033880000|2022-06-24 01:24:40|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|0
1656033890000|2022-06-24 01:24:50|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656033910000|2022-06-24 01:25:10|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|2
1656033920000|2022-06-24 01:25:20|15202|15198|15197.3|15193.3|15202|15198|15197.3|15193.3|1
1656033930000|2022-06-24 01:25:30|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|8
1656033940000|2022-06-24 01:25:40|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|1
1656033950000|2022-06-24 01:25:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|0
1656033960000|2022-06-24 01:26:00|15202|15198|15202|15198|15202|15198|15202|15198|3
1656033970000|2022-06-24 01:26:10|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1656033980000|2022-06-24 01:26:20|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1656033990000|2022-06-24 01:26:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|1
1656034000000|2022-06-24 01:26:40|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1656034010000|2022-06-24 01:26:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656034020000|2022-06-24 01:27:00|15202|15198|15205.1|15201.1|15205.1|15201.1|15202|15198|0
1656034040000|2022-06-24 01:27:20|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|1
1656034060000|2022-06-24 01:27:40|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656034070000|2022-06-24 01:27:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656034080000|2022-06-24 01:28:00|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|0
1656034090000|2022-06-24 01:28:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656034150000|2022-06-24 01:29:10|15205.1|15201.1|15200.4|15196.4|15205.1|15201.1|15200.4|15196.4|10
1656034160000|2022-06-24 01:29:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|3
1656034170000|2022-06-24 01:29:30|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|5
1656034180000|2022-06-24 01:29:40|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|0
1656034190000|2022-06-24 01:29:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656034200000|2022-06-24 01:30:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|5
1656034210000|2022-06-24 01:30:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656034230000|2022-06-24 01:30:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|0
1656034250000|2022-06-24 01:30:50|||||||||2
1656034260000|2022-06-24 01:31:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|0
1656034270000|2022-06-24 01:31:10|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|1
1656034280000|2022-06-24 01:31:20|15219.2|15215.2|15217.6|15213.6|15222.3|15218.3|15217.6|15213.6|0
1656034290000|2022-06-24 01:31:30|15219.2|15215.2|15217.6|15213.6|15222.3|15218.3|15216.1|15212.1|28
1656034300000|2022-06-24 01:31:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|0
1656034310000|2022-06-24 01:31:50|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|13
1656034320000|2022-06-24 01:32:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|1
1656034330000|2022-06-24 01:32:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|23
1656034340000|2022-06-24 01:32:20|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|5
1656034350000|2022-06-24 01:32:30|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|1
1656034360000|2022-06-24 01:32:40|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656034370000|2022-06-24 01:32:50|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656034380000|2022-06-24 01:33:00|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|1
1656034390000|2022-06-24 01:33:10|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|2
1656034420000|2022-06-24 01:33:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1656034430000|2022-06-24 01:33:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1656034440000|2022-06-24 01:34:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656034470000|2022-06-24 01:34:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656034480000|2022-06-24 01:34:40|||||||||1
1656034500000|2022-06-24 01:35:00|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656034520000|2022-06-24 01:35:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656034540000|2022-06-24 01:35:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656034560000|2022-06-24 01:36:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|0
1656034570000|2022-06-24 01:36:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656034590000|2022-06-24 01:36:30|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|1
1656034620000|2022-06-24 01:37:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|1
1656034630000|2022-06-24 01:37:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656034640000|2022-06-24 01:37:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656034650000|2022-06-24 01:37:30|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|4
1656034670000|2022-06-24 01:37:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656034680000|2022-06-24 01:38:00|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|4
1656034690000|2022-06-24 01:38:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|4
1656034700000|2022-06-24 01:38:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1656034730000|2022-06-24 01:38:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656034740000|2022-06-24 01:39:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|6
1656034750000|2022-06-24 01:39:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656034770000|2022-06-24 01:39:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656034780000|2022-06-24 01:39:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656034820000|2022-06-24 01:40:20|15217.6|15213.6|15220.8|15216.8|15220.8|15216.8|15217.6|15213.6|1
1656034840000|2022-06-24 01:40:40|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656034850000|2022-06-24 01:40:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656034860000|2022-06-24 01:41:00|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656034870000|2022-06-24 01:41:10|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15217.6|15213.6|3
1656034880000|2022-06-24 01:41:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656034890000|2022-06-24 01:41:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|2
1656034900000|2022-06-24 01:41:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656034950000|2022-06-24 01:42:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|3
1656034960000|2022-06-24 01:42:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|3
1656034980000|2022-06-24 01:43:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656034990000|2022-06-24 01:43:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|6
1656035000000|2022-06-24 01:43:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|8
1656035010000|2022-06-24 01:43:30|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|12
1656035050000|2022-06-24 01:44:10|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|2
1656035060000|2022-06-24 01:44:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656035070000|2022-06-24 01:44:30|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656035080000|2022-06-24 01:44:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|3
1656035090000|2022-06-24 01:44:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|3
1656035100000|2022-06-24 01:45:00|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656035110000|2022-06-24 01:45:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|1
1656035120000|2022-06-24 01:45:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656035140000|2022-06-24 01:45:40|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656035150000|2022-06-24 01:45:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656035180000|2022-06-24 01:46:20|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656035190000|2022-06-24 01:46:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656035200000|2022-06-24 01:46:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|1
1656035220000|2022-06-24 01:47:00|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|12
1656035230000|2022-06-24 01:47:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656035240000|2022-06-24 01:47:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1656035250000|2022-06-24 01:47:30|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|1
1656035260000|2022-06-24 01:47:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656035270000|2022-06-24 01:47:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|0
1656035280000|2022-06-24 01:48:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1656035290000|2022-06-24 01:48:10|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1656035340000|2022-06-24 01:49:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656035350000|2022-06-24 01:49:10|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|3
1656035360000|2022-06-24 01:49:20|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|2
1656035400000|2022-06-24 01:50:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|4
1656035410000|2022-06-24 01:50:10|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|1
1656035420000|2022-06-24 01:50:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656035430000|2022-06-24 01:50:30|15227|15223|15227|15223|15227|15223|15227|15223|1
1656035440000|2022-06-24 01:50:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656035460000|2022-06-24 01:51:00|||||||||7
1656035470000|2022-06-24 01:51:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656035480000|2022-06-24 01:51:20|||||||||2
1656035490000|2022-06-24 01:51:30|15227|15223|15227|15223|15227|15223|15227|15223|0
1656035500000|2022-06-24 01:51:40|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656035510000|2022-06-24 01:51:50|15227|15223|15227|15223|15228.6|15224.6|15227|15223|0
1656035520000|2022-06-24 01:52:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656035530000|2022-06-24 01:52:10|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|3
1656035540000|2022-06-24 01:52:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656035550000|2022-06-24 01:52:30|15227|15223|15227|15223|15228.6|15224.6|15227|15223|0
1656035560000|2022-06-24 01:52:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656035610000|2022-06-24 01:53:30|15227|15223|15227|15223|15227|15223|15227|15223|1
1656035630000|2022-06-24 01:53:50|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656035640000|2022-06-24 01:54:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656035650000|2022-06-24 01:54:10|15227|15223|15227|15223|15227|15223|15227|15223|1
1656035660000|2022-06-24 01:54:20|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656035680000|2022-06-24 01:54:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656035690000|2022-06-24 01:54:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656035700000|2022-06-24 01:55:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1656035750000|2022-06-24 01:55:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656035760000|2022-06-24 01:56:00|15227|15223|15227|15223|15228.6|15224.6|15227|15223|1
1656035770000|2022-06-24 01:56:10|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|0
1656035780000|2022-06-24 01:56:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656035790000|2022-06-24 01:56:30|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|1
1656035800000|2022-06-24 01:56:40|15227|15223|15227|15223|15227|15223|15227|15223|0
1656035810000|2022-06-24 01:56:50|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656035820000|2022-06-24 01:57:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656035830000|2022-06-24 01:57:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656035850000|2022-06-24 01:57:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656035860000|2022-06-24 01:57:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656035880000|2022-06-24 01:58:00|15227|15223|15227|15223|15227|15223|15227|15223|0
1656035890000|2022-06-24 01:58:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656035900000|2022-06-24 01:58:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|1
1656035930000|2022-06-24 01:58:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656035950000|2022-06-24 01:59:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|3
1656036000000|2022-06-24 02:00:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|2
1656036020000|2022-06-24 02:00:20|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|0
1656036030000|2022-06-24 02:00:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|0
1656036090000|2022-06-24 02:01:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1656036110000|2022-06-24 02:01:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|1
1656036140000|2022-06-24 02:02:20|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656036150000|2022-06-24 02:02:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|2
1656036160000|2022-06-24 02:02:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656036190000|2022-06-24 02:03:10|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|2
1656036210000|2022-06-24 02:03:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|2
1656036230000|2022-06-24 02:03:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|3
1656036240000|2022-06-24 02:04:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656036250000|2022-06-24 02:04:10|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656036260000|2022-06-24 02:04:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656036270000|2022-06-24 02:04:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656036300000|2022-06-24 02:05:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|2
1656036310000|2022-06-24 02:05:10|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656036330000|2022-06-24 02:05:30|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|0
1656036340000|2022-06-24 02:05:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656036350000|2022-06-24 02:05:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656036360000|2022-06-24 02:06:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|0
1656036390000|2022-06-24 02:06:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656036400000|2022-06-24 02:06:40|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656036420000|2022-06-24 02:07:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656036430000|2022-06-24 02:07:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|0
1656036440000|2022-06-24 02:07:20|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|5
1656036450000|2022-06-24 02:07:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1656036460000|2022-06-24 02:07:40|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656036470000|2022-06-24 02:07:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656036490000|2022-06-24 02:08:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656036500000|2022-06-24 02:08:20|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|0
1656036530000|2022-06-24 02:08:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|0
1656036550000|2022-06-24 02:09:10|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656036560000|2022-06-24 02:09:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656036580000|2022-06-24 02:09:40|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656036590000|2022-06-24 02:09:50|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|4
1656036600000|2022-06-24 02:10:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|5
1656036610000|2022-06-24 02:10:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656036620000|2022-06-24 02:10:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656036630000|2022-06-24 02:10:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656036640000|2022-06-24 02:10:40|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|1
1656036650000|2022-06-24 02:10:50|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|1
1656036660000|2022-06-24 02:11:00|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|1
1656036680000|2022-06-24 02:11:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|3
1656036690000|2022-06-24 02:11:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|1
1656036700000|2022-06-24 02:11:40|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|4
1656036710000|2022-06-24 02:11:50|15225.4|15221.4|15222.3|15218.3|15227|15223|15222.3|15218.3|5
1656036740000|2022-06-24 02:12:20|||||||||1
1656036750000|2022-06-24 02:12:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656036780000|2022-06-24 02:13:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656036790000|2022-06-24 02:13:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656036830000|2022-06-24 02:13:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656036840000|2022-06-24 02:14:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656036850000|2022-06-24 02:14:10|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|5
1656036870000|2022-06-24 02:14:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|1
1656036880000|2022-06-24 02:14:40|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656036900000|2022-06-24 02:15:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|1
1656036910000|2022-06-24 02:15:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|6
1656036920000|2022-06-24 02:15:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656036940000|2022-06-24 02:15:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|1
1656036980000|2022-06-24 02:16:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|3
1656036990000|2022-06-24 02:16:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656037010000|2022-06-24 02:16:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|2
1656037020000|2022-06-24 02:17:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656037050000|2022-06-24 02:17:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656037070000|2022-06-24 02:17:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656037110000|2022-06-24 02:18:30|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|7
1656037140000|2022-06-24 02:19:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|2
1656037150000|2022-06-24 02:19:10|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656037160000|2022-06-24 02:19:20|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656037170000|2022-06-24 02:19:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656037180000|2022-06-24 02:19:40|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|2
1656037200000|2022-06-24 02:20:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656037210000|2022-06-24 02:20:10|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|3
1656037220000|2022-06-24 02:20:20|15217.6|15213.6|15214.5|15210.5|15217.6|15213.6|15214.5|15210.5|4
1656037230000|2022-06-24 02:20:30|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|1
1656037240000|2022-06-24 02:20:40|15217.6|15213.6|15214.5|15210.5|15219.2|15215.2|15212.9|15208.9|7
1656037250000|2022-06-24 02:20:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|1
1656037290000|2022-06-24 02:21:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|1
1656037300000|2022-06-24 02:21:40|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|3
1656037350000|2022-06-24 02:22:30|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|16
1656037370000|2022-06-24 02:22:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|3
1656037380000|2022-06-24 02:23:00|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656037390000|2022-06-24 02:23:10|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656037400000|2022-06-24 02:23:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|5
1656037410000|2022-06-24 02:23:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656037430000|2022-06-24 02:23:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656037440000|2022-06-24 02:24:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|1
1656037450000|2022-06-24 02:24:10|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656037460000|2022-06-24 02:24:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656037480000|2022-06-24 02:24:40|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1656037500000|2022-06-24 02:25:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1656037530000|2022-06-24 02:25:30|||||||||1
1656037550000|2022-06-24 02:25:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1656037560000|2022-06-24 02:26:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656037570000|2022-06-24 02:26:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656037590000|2022-06-24 02:26:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|6
1656037700000|2022-06-24 02:28:20|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|7
1656037710000|2022-06-24 02:28:30|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|0
1656037720000|2022-06-24 02:28:40|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|3
1656037770000|2022-06-24 02:29:30|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656037820000|2022-06-24 02:30:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656037830000|2022-06-24 02:30:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656037850000|2022-06-24 02:30:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656037860000|2022-06-24 02:31:00|||||||||2
1656037940000|2022-06-24 02:32:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|3
1656037950000|2022-06-24 02:32:30|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656037960000|2022-06-24 02:32:40|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|7
1656037980000|2022-06-24 02:33:00|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|0
1656038020000|2022-06-24 02:33:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656038040000|2022-06-24 02:34:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656038050000|2022-06-24 02:34:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656038070000|2022-06-24 02:34:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1656038200000|2022-06-24 02:36:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|2
1656038260000|2022-06-24 02:37:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|2
1656038290000|2022-06-24 02:38:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656038300000|2022-06-24 02:38:20|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|3
1656038360000|2022-06-24 02:39:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656038390000|2022-06-24 02:39:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|1
1656038400000|2022-06-24 02:40:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656038410000|2022-06-24 02:40:10|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656038430000|2022-06-24 02:40:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656038440000|2022-06-24 02:40:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656038470000|2022-06-24 02:41:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656038490000|2022-06-24 02:41:30|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|1
1656038500000|2022-06-24 02:41:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656038550000|2022-06-24 02:42:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|4
1656038560000|2022-06-24 02:42:40|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|1
1656038570000|2022-06-24 02:42:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|1
1656038600000|2022-06-24 02:43:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656038610000|2022-06-24 02:43:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656038640000|2022-06-24 02:44:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|0
1656038650000|2022-06-24 02:44:10|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656038670000|2022-06-24 02:44:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656038700000|2022-06-24 02:45:00|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1656038750000|2022-06-24 02:45:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656038770000|2022-06-24 02:46:10|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|5
1656038780000|2022-06-24 02:46:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656038810000|2022-06-24 02:46:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656038820000|2022-06-24 02:47:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656038840000|2022-06-24 02:47:20|15223.9|15219.9|15227|15223|15228.6|15224.6|15223.9|15219.9|5
1656038850000|2022-06-24 02:47:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656038880000|2022-06-24 02:48:00|15227|15223|15222.3|15218.3|15227|15223|15222.3|15218.3|6
1656038910000|2022-06-24 02:48:30|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656038930000|2022-06-24 02:48:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|1
1656038940000|2022-06-24 02:49:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656039000000|2022-06-24 02:50:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656039020000|2022-06-24 02:50:20|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|1
1656039070000|2022-06-24 02:51:10|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656039080000|2022-06-24 02:51:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656039130000|2022-06-24 02:52:10|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|1
1656039150000|2022-06-24 02:52:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656039160000|2022-06-24 02:52:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656039190000|2022-06-24 02:53:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656039200000|2022-06-24 02:53:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656039220000|2022-06-24 02:53:40|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656039230000|2022-06-24 02:53:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656039240000|2022-06-24 02:54:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|5
1656039250000|2022-06-24 02:54:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656039280000|2022-06-24 02:54:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|13
1656039290000|2022-06-24 02:54:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1656039300000|2022-06-24 02:55:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656039330000|2022-06-24 02:55:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656039340000|2022-06-24 02:55:40|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|2
1656039350000|2022-06-24 02:55:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656039360000|2022-06-24 02:56:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656039370000|2022-06-24 02:56:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656039380000|2022-06-24 02:56:20|||||||||2
1656039390000|2022-06-24 02:56:30|||||||||2
1656039400000|2022-06-24 02:56:40|||||||||2
1656039410000|2022-06-24 02:56:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|1
1656039420000|2022-06-24 02:57:00|||||||||1
1656039530000|2022-06-24 02:58:50|||||||||2
1656039550000|2022-06-24 02:59:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|13
1656039570000|2022-06-24 02:59:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656039590000|2022-06-24 02:59:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656039600000|2022-06-24 03:00:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656039650000|2022-06-24 03:00:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|2
1656039660000|2022-06-24 03:01:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|6
1656039670000|2022-06-24 03:01:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|3
1656039690000|2022-06-24 03:01:30|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656039700000|2022-06-24 03:01:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656039710000|2022-06-24 03:01:50|||||||||2
1656039720000|2022-06-24 03:02:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|7
1656039730000|2022-06-24 03:02:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656039770000|2022-06-24 03:02:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656039780000|2022-06-24 03:03:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|1
1656039800000|2022-06-24 03:03:20|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656039810000|2022-06-24 03:03:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|7
1656039840000|2022-06-24 03:04:00|15214.5|15210.5|15217.6|15213.6|15217.6|15213.6|15212.9|15208.9|1
1656039850000|2022-06-24 03:04:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656039900000|2022-06-24 03:05:00|||||||||3
1656039960000|2022-06-24 03:06:00|||||||||6
1656039970000|2022-06-24 03:06:10|||||||||4
1656040020000|2022-06-24 03:07:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|2
1656040030000|2022-06-24 03:07:10|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656040050000|2022-06-24 03:07:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656040070000|2022-06-24 03:07:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656040080000|2022-06-24 03:08:00|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|1
1656040090000|2022-06-24 03:08:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656040140000|2022-06-24 03:09:00|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|1
1656040150000|2022-06-24 03:09:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|3
1656040160000|2022-06-24 03:09:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656040180000|2022-06-24 03:09:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656040200000|2022-06-24 03:10:00|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656040220000|2022-06-24 03:10:20|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|12
1656040230000|2022-06-24 03:10:30|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|1
1656040260000|2022-06-24 03:11:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656040270000|2022-06-24 03:11:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656040280000|2022-06-24 03:11:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|6
1656040300000|2022-06-24 03:11:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656040330000|2022-06-24 03:12:10|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|1
1656040380000|2022-06-24 03:13:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|0
1656040410000|2022-06-24 03:13:30|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|2
1656040420000|2022-06-24 03:13:40|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|3
1656040430000|2022-06-24 03:13:50|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|0
1656040440000|2022-06-24 03:14:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|12
1656040450000|2022-06-24 03:14:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|2
1656040460000|2022-06-24 03:14:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|4
1656040470000|2022-06-24 03:14:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656040480000|2022-06-24 03:14:40|15202|15198|15202|15198|15202|15198|15202|15198|2
1656040490000|2022-06-24 03:14:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656040510000|2022-06-24 03:15:10|||||||||8
1656040520000|2022-06-24 03:15:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1656040540000|2022-06-24 03:15:40|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|1
1656040560000|2022-06-24 03:16:00|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|3
1656040570000|2022-06-24 03:16:10|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656040580000|2022-06-24 03:16:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656040600000|2022-06-24 03:16:40|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|1
1656040610000|2022-06-24 03:16:50|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15205.1|15201.1|5
1656040630000|2022-06-24 03:17:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1656040640000|2022-06-24 03:17:20|||||||||1
1656040680000|2022-06-24 03:18:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|2
1656040690000|2022-06-24 03:18:10|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1656040710000|2022-06-24 03:18:30|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656040720000|2022-06-24 03:18:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656040800000|2022-06-24 03:20:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656040810000|2022-06-24 03:20:10|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|14
1656040890000|2022-06-24 03:21:30|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|0
1656040900000|2022-06-24 03:21:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656040910000|2022-06-24 03:21:50|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|0
1656040920000|2022-06-24 03:22:00|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|2
1656040930000|2022-06-24 03:22:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656040950000|2022-06-24 03:22:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656040990000|2022-06-24 03:23:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|7
1656041000000|2022-06-24 03:23:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656041120000|2022-06-24 03:25:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|25
1656041130000|2022-06-24 03:25:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|1
1656041140000|2022-06-24 03:25:40|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|10
1656041160000|2022-06-24 03:26:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1656041170000|2022-06-24 03:26:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656041200000|2022-06-24 03:26:40|||||||||1
1656041290000|2022-06-24 03:28:10|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656041300000|2022-06-24 03:28:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|2
1656041310000|2022-06-24 03:28:30|||||||||1
1656041330000|2022-06-24 03:28:50|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|4
1656041340000|2022-06-24 03:29:00|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|9
1656041350000|2022-06-24 03:29:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656041360000|2022-06-24 03:29:20|||||||||14
1656041370000|2022-06-24 03:29:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656041400000|2022-06-24 03:30:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|4
1656041410000|2022-06-24 03:30:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1656041430000|2022-06-24 03:30:30|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|0
1656041440000|2022-06-24 03:30:40|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|0
1656041450000|2022-06-24 03:30:50|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|1
1656041460000|2022-06-24 03:31:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|2
1656041470000|2022-06-24 03:31:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|3
1656041480000|2022-06-24 03:31:20|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656041490000|2022-06-24 03:31:30|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|2
1656041500000|2022-06-24 03:31:40|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656041520000|2022-06-24 03:32:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|7
1656041550000|2022-06-24 03:32:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1656041610000|2022-06-24 03:33:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|27
1656041630000|2022-06-24 03:33:50|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|2
1656041690000|2022-06-24 03:34:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1656041700000|2022-06-24 03:35:00|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|1
1656041710000|2022-06-24 03:35:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656041730000|2022-06-24 03:35:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656041760000|2022-06-24 03:36:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656041810000|2022-06-24 03:36:50|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|6
1656041860000|2022-06-24 03:37:40|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|0
1656041870000|2022-06-24 03:37:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656041880000|2022-06-24 03:38:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|3
1656041890000|2022-06-24 03:38:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656041900000|2022-06-24 03:38:20|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|0
1656041910000|2022-06-24 03:38:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656041940000|2022-06-24 03:39:00|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656041980000|2022-06-24 03:39:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656041990000|2022-06-24 03:39:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|6
1656042000000|2022-06-24 03:40:00|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|10
1656042010000|2022-06-24 03:40:10|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656042030000|2022-06-24 03:40:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|6
1656042050000|2022-06-24 03:40:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656042060000|2022-06-24 03:41:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|11
1656042070000|2022-06-24 03:41:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656042130000|2022-06-24 03:42:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656042140000|2022-06-24 03:42:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656042180000|2022-06-24 03:43:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|2
1656042210000|2022-06-24 03:43:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656042220000|2022-06-24 03:43:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656042250000|2022-06-24 03:44:10|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|0
1656042260000|2022-06-24 03:44:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656042340000|2022-06-24 03:45:40|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|1
1656042360000|2022-06-24 03:46:00|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|0
1656042370000|2022-06-24 03:46:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656042450000|2022-06-24 03:47:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|2
1656042460000|2022-06-24 03:47:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656042470000|2022-06-24 03:47:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1656042490000|2022-06-24 03:48:10|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|4
1656042500000|2022-06-24 03:48:20|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|0
1656042520000|2022-06-24 03:48:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656042530000|2022-06-24 03:48:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656042560000|2022-06-24 03:49:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|5
1656042580000|2022-06-24 03:49:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1656042590000|2022-06-24 03:49:50|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|0
1656042600000|2022-06-24 03:50:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|2
1656042640000|2022-06-24 03:50:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656042650000|2022-06-24 03:50:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656042660000|2022-06-24 03:51:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1656042740000|2022-06-24 03:52:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|4
1656042780000|2022-06-24 03:53:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656042820000|2022-06-24 03:53:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656042870000|2022-06-24 03:54:30|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|5
1656042900000|2022-06-24 03:55:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656042940000|2022-06-24 03:55:40|15227|15223|15227|15223|15227|15223|15227|15223|0
1656042950000|2022-06-24 03:55:50|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|0
1656042960000|2022-06-24 03:56:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656043000000|2022-06-24 03:56:40|15227|15223|15227|15223|15227|15223|15227|15223|2
1656043010000|2022-06-24 03:56:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656043030000|2022-06-24 03:57:10|15227|15223|15227|15223|15227|15223|15227|15223|1
1656043050000|2022-06-24 03:57:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1656043060000|2022-06-24 03:57:40|||||||||5
1656043070000|2022-06-24 03:57:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|3
1656043080000|2022-06-24 03:58:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|1
1656043090000|2022-06-24 03:58:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|2
1656043100000|2022-06-24 03:58:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656043180000|2022-06-24 03:59:40|15227|15223|15227|15223|15227|15223|15227|15223|0
1656043220000|2022-06-24 04:00:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|1
1656043230000|2022-06-24 04:00:30|15227|15223|15227|15223|15227|15223|15227|15223|0
1656043240000|2022-06-24 04:00:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656043260000|2022-06-24 04:01:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656043270000|2022-06-24 04:01:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656043330000|2022-06-24 04:02:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656043390000|2022-06-24 04:03:10|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|1
1656043410000|2022-06-24 04:03:30|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|1
1656043420000|2022-06-24 04:03:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|0
1656043430000|2022-06-24 04:03:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656043440000|2022-06-24 04:04:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656043450000|2022-06-24 04:04:10|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|2
1656043500000|2022-06-24 04:05:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|1
1656043510000|2022-06-24 04:05:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656043540000|2022-06-24 04:05:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656043550000|2022-06-24 04:05:50|15234.8|15230.8|15236.4|15232.4|15239.5|15235.5|15234.8|15230.8|9
1656043560000|2022-06-24 04:06:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656043570000|2022-06-24 04:06:10|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|3
1656043590000|2022-06-24 04:06:30|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|2
1656043600000|2022-06-24 04:06:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656043610000|2022-06-24 04:06:50|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|2
1656043620000|2022-06-24 04:07:00|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656043630000|2022-06-24 04:07:10|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656043650000|2022-06-24 04:07:30|||||||||1
1656043740000|2022-06-24 04:09:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656043760000|2022-06-24 04:09:20|15239.5|15235.5|15236.4|15232.4|15239.5|15235.5|15236.4|15232.4|3
1656043770000|2022-06-24 04:09:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656043780000|2022-06-24 04:09:40|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|0
1656043820000|2022-06-24 04:10:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656043830000|2022-06-24 04:10:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|0
1656043840000|2022-06-24 04:10:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656043850000|2022-06-24 04:10:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|2
1656043860000|2022-06-24 04:11:00|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|5
1656043870000|2022-06-24 04:11:10|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|1
1656043880000|2022-06-24 04:11:20|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|7
1656043900000|2022-06-24 04:11:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656043920000|2022-06-24 04:12:00|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|2
1656043930000|2022-06-24 04:12:10|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|1
1656043950000|2022-06-24 04:12:30|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|6
1656043960000|2022-06-24 04:12:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656043970000|2022-06-24 04:12:50|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1656043980000|2022-06-24 04:13:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656044000000|2022-06-24 04:13:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656044010000|2022-06-24 04:13:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|12
1656044020000|2022-06-24 04:13:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656044030000|2022-06-24 04:13:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656044060000|2022-06-24 04:14:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656044080000|2022-06-24 04:14:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656044090000|2022-06-24 04:14:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656044100000|2022-06-24 04:15:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|3
1656044110000|2022-06-24 04:15:10|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|7
1656044130000|2022-06-24 04:15:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656044140000|2022-06-24 04:15:40|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656044150000|2022-06-24 04:15:50|15236.4|15232.4|15233.3|15229.3|15236.4|15232.4|15233.3|15229.3|1
1656044160000|2022-06-24 04:16:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|25
1656044180000|2022-06-24 04:16:20|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|5
1656044200000|2022-06-24 04:16:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656044210000|2022-06-24 04:16:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656044220000|2022-06-24 04:17:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656044240000|2022-06-24 04:17:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656044250000|2022-06-24 04:17:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656044260000|2022-06-24 04:17:40|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|2
1656044270000|2022-06-24 04:17:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656044300000|2022-06-24 04:18:20|15227|15223|15227|15223|15227|15223|15227|15223|0
1656044310000|2022-06-24 04:18:30|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656044350000|2022-06-24 04:19:10|15227|15223|15227|15223|15227|15223|15227|15223|0
1656044370000|2022-06-24 04:19:30|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|1
1656044380000|2022-06-24 04:19:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|7
1656044390000|2022-06-24 04:19:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|2
1656044420000|2022-06-24 04:20:20|15227|15223|15227|15223|15227|15223|15227|15223|2
1656044440000|2022-06-24 04:20:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656044450000|2022-06-24 04:20:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656044460000|2022-06-24 04:21:00|15227|15223|15227|15223|15227|15223|15227|15223|1
1656044470000|2022-06-24 04:21:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656044480000|2022-06-24 04:21:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|3
1656044490000|2022-06-24 04:21:30|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15220.8|15216.8|1
1656044500000|2022-06-24 04:21:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656044510000|2022-06-24 04:21:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656044540000|2022-06-24 04:22:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656044550000|2022-06-24 04:22:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656044570000|2022-06-24 04:22:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656044600000|2022-06-24 04:23:20|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|7
1656044680000|2022-06-24 04:24:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|5
1656044690000|2022-06-24 04:24:50|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|0
1656044750000|2022-06-24 04:25:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656044780000|2022-06-24 04:26:20|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|1
1656044810000|2022-06-24 04:26:50|15227|15223|15227|15223|15227|15223|15227|15223|2
1656044820000|2022-06-24 04:27:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656044840000|2022-06-24 04:27:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1656044860000|2022-06-24 04:27:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|12
1656044870000|2022-06-24 04:27:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656044920000|2022-06-24 04:28:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|4
1656044930000|2022-06-24 04:28:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|0
1656044950000|2022-06-24 04:29:10|15227|15223|15227|15223|15227|15223|15227|15223|0
1656044960000|2022-06-24 04:29:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656044980000|2022-06-24 04:29:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|2
1656044990000|2022-06-24 04:29:50|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656045000000|2022-06-24 04:30:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1656045040000|2022-06-24 04:30:40|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|2
1656045050000|2022-06-24 04:30:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656045060000|2022-06-24 04:31:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656045100000|2022-06-24 04:31:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656045120000|2022-06-24 04:32:00|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656045130000|2022-06-24 04:32:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656045150000|2022-06-24 04:32:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656045160000|2022-06-24 04:32:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1656045170000|2022-06-24 04:32:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656045180000|2022-06-24 04:33:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656045190000|2022-06-24 04:33:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|9
1656045210000|2022-06-24 04:33:30|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656045230000|2022-06-24 04:33:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656045240000|2022-06-24 04:34:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|1
1656045250000|2022-06-24 04:34:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656045260000|2022-06-24 04:34:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656045270000|2022-06-24 04:34:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|4
1656045280000|2022-06-24 04:34:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656045300000|2022-06-24 04:35:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656045380000|2022-06-24 04:36:20|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|3
1656045400000|2022-06-24 04:36:40|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|1
1656045410000|2022-06-24 04:36:50|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|10
1656045420000|2022-06-24 04:37:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1656045470000|2022-06-24 04:37:50|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|6
1656045480000|2022-06-24 04:38:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|0
1656045490000|2022-06-24 04:38:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1656045500000|2022-06-24 04:38:20|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|9
1656045510000|2022-06-24 04:38:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656045530000|2022-06-24 04:38:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|1
1656045540000|2022-06-24 04:39:00|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|2
1656045550000|2022-06-24 04:39:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656045580000|2022-06-24 04:39:40|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|39
1656045590000|2022-06-24 04:39:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|12
1656045600000|2022-06-24 04:40:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|18
1656045610000|2022-06-24 04:40:10|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656045620000|2022-06-24 04:40:20|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|3
1656045630000|2022-06-24 04:40:30|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|1
1656045640000|2022-06-24 04:40:40|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656045650000|2022-06-24 04:40:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1656045660000|2022-06-24 04:41:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|1
1656045670000|2022-06-24 04:41:10|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|10
1656045680000|2022-06-24 04:41:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656045690000|2022-06-24 04:41:30|||||||||1
1656045700000|2022-06-24 04:41:40|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|2
1656045730000|2022-06-24 04:42:10|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1656045830000|2022-06-24 04:43:50|15227|15223|15227|15223|15227|15223|15225.4|15221.4|10
1656045840000|2022-06-24 04:44:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656045860000|2022-06-24 04:44:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656045870000|2022-06-24 04:44:30|15227|15223|15227|15223|15227|15223|15227|15223|0
1656045900000|2022-06-24 04:45:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656045910000|2022-06-24 04:45:10|15227|15223|15227|15223|15227|15223|15227|15223|1
1656045920000|2022-06-24 04:45:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656045930000|2022-06-24 04:45:30|||||||||1
1656045970000|2022-06-24 04:46:10|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|12
1656045980000|2022-06-24 04:46:20|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|2
1656045990000|2022-06-24 04:46:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656046000000|2022-06-24 04:46:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|0
1656046010000|2022-06-24 04:46:50|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|2
1656046030000|2022-06-24 04:47:10|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|3
1656046040000|2022-06-24 04:47:20|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|2
1656046060000|2022-06-24 04:47:40|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|0
1656046070000|2022-06-24 04:47:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656046140000|2022-06-24 04:49:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|0
1656046170000|2022-06-24 04:49:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656046230000|2022-06-24 04:50:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|1
1656046260000|2022-06-24 04:51:00|||||||||1
1656046290000|2022-06-24 04:51:30|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656046320000|2022-06-24 04:52:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656046330000|2022-06-24 04:52:10|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|2
1656046340000|2022-06-24 04:52:20|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656046370000|2022-06-24 04:52:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|1
1656046380000|2022-06-24 04:53:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656046410000|2022-06-24 04:53:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656046420000|2022-06-24 04:53:40|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|1
1656046480000|2022-06-24 04:54:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656046490000|2022-06-24 04:54:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|1
1656046560000|2022-06-24 04:56:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656046620000|2022-06-24 04:57:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656046650000|2022-06-24 04:57:30|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|5
1656046770000|2022-06-24 04:59:30|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|1
1656046790000|2022-06-24 04:59:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656046800000|2022-06-24 05:00:00|15220.8|15216.8|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|4
1656046820000|2022-06-24 05:00:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656046830000|2022-06-24 05:00:30|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|0
1656046860000|2022-06-24 05:01:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656046900000|2022-06-24 05:01:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|6
1656046910000|2022-06-24 05:01:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|2
1656046950000|2022-06-24 05:02:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656046960000|2022-06-24 05:02:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656046980000|2022-06-24 05:03:00|15227|15223|15227|15223|15227|15223|15227|15223|0
1656046990000|2022-06-24 05:03:10|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656047000000|2022-06-24 05:03:20|15227|15223|15227|15223|15227|15223|15227|15223|2
1656047010000|2022-06-24 05:03:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656047040000|2022-06-24 05:04:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|1
1656047060000|2022-06-24 05:04:20|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1656047080000|2022-06-24 05:04:40|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|4
1656047100000|2022-06-24 05:05:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|0
1656047110000|2022-06-24 05:05:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|8
1656047120000|2022-06-24 05:05:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|1
1656047130000|2022-06-24 05:05:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656047140000|2022-06-24 05:05:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656047160000|2022-06-24 05:06:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1656047170000|2022-06-24 05:06:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|2
1656047180000|2022-06-24 05:06:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656047190000|2022-06-24 05:06:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|1
1656047230000|2022-06-24 05:07:10|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656047240000|2022-06-24 05:07:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656047250000|2022-06-24 05:07:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656047300000|2022-06-24 05:08:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1656047310000|2022-06-24 05:08:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656047320000|2022-06-24 05:08:40|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|12
1656047330000|2022-06-24 05:08:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|3
1656047350000|2022-06-24 05:09:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1656047360000|2022-06-24 05:09:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656047370000|2022-06-24 05:09:30|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|28
1656047380000|2022-06-24 05:09:40|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15239.5|15235.5|4
1656047390000|2022-06-24 05:09:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1656047400000|2022-06-24 05:10:00|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656047410000|2022-06-24 05:10:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656047420000|2022-06-24 05:10:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|4
1656047440000|2022-06-24 05:10:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1656047450000|2022-06-24 05:10:50|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|1
1656047460000|2022-06-24 05:11:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656047480000|2022-06-24 05:11:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656047490000|2022-06-24 05:11:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|0
1656047500000|2022-06-24 05:11:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656047510000|2022-06-24 05:11:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656047520000|2022-06-24 05:12:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656047540000|2022-06-24 05:12:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656047560000|2022-06-24 05:12:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|1
1656047570000|2022-06-24 05:12:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656047590000|2022-06-24 05:13:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|1
1656047610000|2022-06-24 05:13:30|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|0
1656047620000|2022-06-24 05:13:40|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656047630000|2022-06-24 05:13:50|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656047640000|2022-06-24 05:14:00|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656047660000|2022-06-24 05:14:20|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|0
1656047680000|2022-06-24 05:14:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|3
1656047690000|2022-06-24 05:14:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656047700000|2022-06-24 05:15:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656047710000|2022-06-24 05:15:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656047730000|2022-06-24 05:15:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656047740000|2022-06-24 05:15:40|||||||||2
1656047750000|2022-06-24 05:15:50|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656047770000|2022-06-24 05:16:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656047790000|2022-06-24 05:16:30|||||||||4
1656047860000|2022-06-24 05:17:40|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|1
1656047870000|2022-06-24 05:17:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656047900000|2022-06-24 05:18:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656047920000|2022-06-24 05:18:40|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656047930000|2022-06-24 05:18:50|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|2
1656047940000|2022-06-24 05:19:00|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|0
1656047960000|2022-06-24 05:19:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|2
1656047970000|2022-06-24 05:19:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656048030000|2022-06-24 05:20:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656048050000|2022-06-24 05:20:50|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1656048070000|2022-06-24 05:21:10|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|0
1656048130000|2022-06-24 05:22:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656048150000|2022-06-24 05:22:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656048180000|2022-06-24 05:23:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1656048190000|2022-06-24 05:23:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656048200000|2022-06-24 05:23:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656048220000|2022-06-24 05:23:40|||||||||1
1656048260000|2022-06-24 05:24:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|8
1656048280000|2022-06-24 05:24:40|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|2
1656048290000|2022-06-24 05:24:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656048300000|2022-06-24 05:25:00|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|0
1656048310000|2022-06-24 05:25:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656048340000|2022-06-24 05:25:40|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656048350000|2022-06-24 05:25:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656048400000|2022-06-24 05:26:40|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|4
1656048410000|2022-06-24 05:26:50|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656048420000|2022-06-24 05:27:00|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|0
1656048440000|2022-06-24 05:27:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|17
1656048450000|2022-06-24 05:27:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|5
1656048460000|2022-06-24 05:27:40|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|1
1656048470000|2022-06-24 05:27:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|28
1656048530000|2022-06-24 05:28:50|15252|15248|15252|15248|15252|15248|15252|15248|0
1656048540000|2022-06-24 05:29:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|1
1656048570000|2022-06-24 05:29:30|||||||||1
1656048590000|2022-06-24 05:29:50|||||||||2
1656048610000|2022-06-24 05:30:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|9
1656048620000|2022-06-24 05:30:20|||||||||1
1656048660000|2022-06-24 05:31:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|4
1656048690000|2022-06-24 05:31:30|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|2
1656048700000|2022-06-24 05:31:40|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|2
1656048710000|2022-06-24 05:31:50|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|1
1656048730000|2022-06-24 05:32:10|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|1
1656048740000|2022-06-24 05:32:20|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656048750000|2022-06-24 05:32:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656048780000|2022-06-24 05:33:00|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|4
1656048790000|2022-06-24 05:33:10|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|0
1656048800000|2022-06-24 05:33:20|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1656048810000|2022-06-24 05:33:30|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1656048850000|2022-06-24 05:34:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656048860000|2022-06-24 05:34:20|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|2
1656048870000|2022-06-24 05:34:30|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|0
1656048900000|2022-06-24 05:35:00|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|1
1656048910000|2022-06-24 05:35:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|1
1656048920000|2022-06-24 05:35:20|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656048930000|2022-06-24 05:35:30|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|0
1656048940000|2022-06-24 05:35:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656048950000|2022-06-24 05:35:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|2
1656048970000|2022-06-24 05:36:10|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|0
1656048980000|2022-06-24 05:36:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656048990000|2022-06-24 05:36:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656049000000|2022-06-24 05:36:40|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656049020000|2022-06-24 05:37:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656049030000|2022-06-24 05:37:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|1
1656049050000|2022-06-24 05:37:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1656049060000|2022-06-24 05:37:40|||||||||4
1656049070000|2022-06-24 05:37:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|4
1656049110000|2022-06-24 05:38:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|4
1656049120000|2022-06-24 05:38:40|15227|15223|15227|15223|15227|15223|15227|15223|3
1656049130000|2022-06-24 05:38:50|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|0
1656049140000|2022-06-24 05:39:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|1
1656049150000|2022-06-24 05:39:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656049180000|2022-06-24 05:39:40|||||||||4
1656049210000|2022-06-24 05:40:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656049230000|2022-06-24 05:40:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|2
1656049240000|2022-06-24 05:40:40|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15220.8|15216.8|21
1656049250000|2022-06-24 05:40:50|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|0
1656049260000|2022-06-24 05:41:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|1
1656049300000|2022-06-24 05:41:40|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|3
1656049310000|2022-06-24 05:41:50|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|0
1656049320000|2022-06-24 05:42:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|0
1656049330000|2022-06-24 05:42:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656049340000|2022-06-24 05:42:20|15227|15223|15227|15223|15227|15223|15225.4|15221.4|2
1656049350000|2022-06-24 05:42:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656049360000|2022-06-24 05:42:40|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|2
1656049380000|2022-06-24 05:43:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656049390000|2022-06-24 05:43:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656049410000|2022-06-24 05:43:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|12
1656049430000|2022-06-24 05:43:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1656049450000|2022-06-24 05:44:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656049460000|2022-06-24 05:44:20|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|0
1656049470000|2022-06-24 05:44:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656049480000|2022-06-24 05:44:40|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|3
1656049510000|2022-06-24 05:45:10|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1656049570000|2022-06-24 05:46:10|||||||||2
1656049580000|2022-06-24 05:46:20|15227|15223|15227|15223|15227|15223|15227|15223|2
1656049590000|2022-06-24 05:46:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656049600000|2022-06-24 05:46:40|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|0
1656049620000|2022-06-24 05:47:00|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|1
1656049630000|2022-06-24 05:47:10|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656049650000|2022-06-24 05:47:30|15230.1|15226.1|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|21
1656049660000|2022-06-24 05:47:40|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|4
1656049670000|2022-06-24 05:47:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656049720000|2022-06-24 05:48:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|2
1656049730000|2022-06-24 05:48:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656049740000|2022-06-24 05:49:00|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656049760000|2022-06-24 05:49:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656049790000|2022-06-24 05:49:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656049860000|2022-06-24 05:51:00|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|2
1656049870000|2022-06-24 05:51:10|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|2
1656049880000|2022-06-24 05:51:20|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1656049890000|2022-06-24 05:51:30|15230.1|15226.1|15233.3|15229.3|15233.3|15229.3|15230.1|15226.1|2
1656049900000|2022-06-24 05:51:40|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|0
1656049910000|2022-06-24 05:51:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656049930000|2022-06-24 05:52:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|6
1656049960000|2022-06-24 05:52:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|2
1656049980000|2022-06-24 05:53:00|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15236.4|15232.4|5
1656050000000|2022-06-24 05:53:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656050010000|2022-06-24 05:53:30|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656050030000|2022-06-24 05:53:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656050080000|2022-06-24 05:54:40|||||||||1
1656050090000|2022-06-24 05:54:50|||||||||4
1656050110000|2022-06-24 05:55:10|||||||||3
1656050120000|2022-06-24 05:55:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656050160000|2022-06-24 05:56:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|3
1656050180000|2022-06-24 05:56:20|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|4
1656050200000|2022-06-24 05:56:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656050220000|2022-06-24 05:57:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|3
1656050250000|2022-06-24 05:57:30|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656050260000|2022-06-24 05:57:40|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|1
1656050270000|2022-06-24 05:57:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1656050280000|2022-06-24 05:58:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|3
1656050300000|2022-06-24 05:58:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|6
1656050330000|2022-06-24 05:58:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|3
1656050340000|2022-06-24 05:59:00|15234.8|15230.8|15230.1|15226.1|15234.8|15230.8|15230.1|15226.1|1
1656050350000|2022-06-24 05:59:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656050360000|2022-06-24 05:59:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656050370000|2022-06-24 05:59:30|15231.7|15227.7|15227|15223|15231.7|15227.7|15225.4|15221.4|13
1656050380000|2022-06-24 05:59:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656050390000|2022-06-24 05:59:50|15227|15223|15227|15223|15227|15223|15227|15223|4
1656050400000|2022-06-24 06:00:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|5
1656050410000|2022-06-24 06:00:10|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|4
1656050420000|2022-06-24 06:00:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656050430000|2022-06-24 06:00:30|15227|15223|15222.3|15218.3|15227|15223|15222.3|15218.3|1
1656050440000|2022-06-24 06:00:40|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15219.2|15215.2|16
1656050450000|2022-06-24 06:00:50|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|3
1656050460000|2022-06-24 06:01:00|15227|15223|15220.8|15216.8|15227|15223|15220.8|15216.8|7
1656050470000|2022-06-24 06:01:10|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656050480000|2022-06-24 06:01:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|2
1656050490000|2022-06-24 06:01:30|15219.2|15215.2|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|12
1656050510000|2022-06-24 06:01:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|3
1656050520000|2022-06-24 06:02:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|1
1656050530000|2022-06-24 06:02:10|15217.6|15213.6|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|2
1656050560000|2022-06-24 06:02:40|||||||||33
1656050570000|2022-06-24 06:02:50|||||||||12
1656050580000|2022-06-24 06:03:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|2
1656050590000|2022-06-24 06:03:10|15219.2|15215.2|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|0
1656050600000|2022-06-24 06:03:20|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|1
1656050620000|2022-06-24 06:03:40|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|1
1656050630000|2022-06-24 06:03:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|19
1656050640000|2022-06-24 06:04:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|5
1656050650000|2022-06-24 06:04:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1656050680000|2022-06-24 06:04:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|6
1656050710000|2022-06-24 06:05:10|||||||||16
1656050720000|2022-06-24 06:05:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|73
1656050730000|2022-06-24 06:05:30|||||||||5
1656050740000|2022-06-24 06:05:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656050750000|2022-06-24 06:05:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|6
1656050760000|2022-06-24 06:06:00|||||||||7
1656050770000|2022-06-24 06:06:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|4
1656050790000|2022-06-24 06:06:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1656050800000|2022-06-24 06:06:40|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|11
1656050810000|2022-06-24 06:06:50|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|3
1656050820000|2022-06-24 06:07:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|2
1656050830000|2022-06-24 06:07:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|1
1656050850000|2022-06-24 06:07:30|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|5
1656050870000|2022-06-24 06:07:50|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|20
1656050880000|2022-06-24 06:08:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656050890000|2022-06-24 06:08:10|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15220.8|15216.8|2
1656050900000|2022-06-24 06:08:20|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656050910000|2022-06-24 06:08:30|15227|15223|15227|15223|15227|15223|15227|15223|2
1656050920000|2022-06-24 06:08:40|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|7
1656050940000|2022-06-24 06:09:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|3
1656050950000|2022-06-24 06:09:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|0
1656050980000|2022-06-24 06:09:40|15227|15223|15227|15223|15227|15223|15227|15223|2
1656050990000|2022-06-24 06:09:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15227|15223|1
1656051000000|2022-06-24 06:10:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|5
1656051020000|2022-06-24 06:10:20|||||||||15
1656051030000|2022-06-24 06:10:30|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|26
1656051040000|2022-06-24 06:10:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|25
1656051050000|2022-06-24 06:10:50|15233.3|15229.3|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|7
1656051060000|2022-06-24 06:11:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656051070000|2022-06-24 06:11:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|5
1656051080000|2022-06-24 06:11:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656051090000|2022-06-24 06:11:30|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|2
1656051120000|2022-06-24 06:12:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656051150000|2022-06-24 06:12:30|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|0
1656051160000|2022-06-24 06:12:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|1
1656051170000|2022-06-24 06:12:50|||||||||1
1656051180000|2022-06-24 06:13:00|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|5
1656051200000|2022-06-24 06:13:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|3
1656051210000|2022-06-24 06:13:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1656051220000|2022-06-24 06:13:40|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656051240000|2022-06-24 06:14:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656051250000|2022-06-24 06:14:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|9
1656051270000|2022-06-24 06:14:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|3
1656051280000|2022-06-24 06:14:40|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|1
1656051290000|2022-06-24 06:14:50|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1656051300000|2022-06-24 06:15:00|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|2
1656051310000|2022-06-24 06:15:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656051320000|2022-06-24 06:15:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656051340000|2022-06-24 06:15:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1656051350000|2022-06-24 06:15:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|1
1656051380000|2022-06-24 06:16:20|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|1
1656051390000|2022-06-24 06:16:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|5
1656051410000|2022-06-24 06:16:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|5
1656051420000|2022-06-24 06:17:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656051430000|2022-06-24 06:17:10|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|3
1656051440000|2022-06-24 06:17:20|15236.4|15232.4|15233.3|15229.3|15237.9|15233.9|15233.3|15229.3|3
1656051450000|2022-06-24 06:17:30|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656051460000|2022-06-24 06:17:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656051480000|2022-06-24 06:18:00|15236.4|15232.4|15237.9|15233.9|15239.5|15235.5|15234.8|15230.8|1
1656051490000|2022-06-24 06:18:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656051500000|2022-06-24 06:18:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|1
1656051510000|2022-06-24 06:18:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656051540000|2022-06-24 06:19:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|3
1656051550000|2022-06-24 06:19:10|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|5
1656051560000|2022-06-24 06:19:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656051580000|2022-06-24 06:19:40|||||||||1
1656051590000|2022-06-24 06:19:50|||||||||2
1656051600000|2022-06-24 06:20:00|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|2
1656051610000|2022-06-24 06:20:10|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1656051640000|2022-06-24 06:20:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|4
1656051650000|2022-06-24 06:20:50|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|5
1656051660000|2022-06-24 06:21:00|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|4
1656051670000|2022-06-24 06:21:10|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|2
1656051680000|2022-06-24 06:21:20|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|1
1656051690000|2022-06-24 06:21:30|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|1
1656051700000|2022-06-24 06:21:40|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|14
1656051710000|2022-06-24 06:21:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656051730000|2022-06-24 06:22:10|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656051740000|2022-06-24 06:22:20|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|1
1656051750000|2022-06-24 06:22:30|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|3
1656051790000|2022-06-24 06:23:10|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|3
1656051800000|2022-06-24 06:23:20|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|1
1656051810000|2022-06-24 06:23:30|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1656051820000|2022-06-24 06:23:40|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656051830000|2022-06-24 06:23:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|0
1656051840000|2022-06-24 06:24:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|0
1656051850000|2022-06-24 06:24:10|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|32
1656051860000|2022-06-24 06:24:20|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|1
1656051900000|2022-06-24 06:25:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1656051910000|2022-06-24 06:25:10|||||||||2
1656051920000|2022-06-24 06:25:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1656051930000|2022-06-24 06:25:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|1
1656051940000|2022-06-24 06:25:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|2
1656051950000|2022-06-24 06:25:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|2
1656051960000|2022-06-24 06:26:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|0
1656051980000|2022-06-24 06:26:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656051990000|2022-06-24 06:26:30|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|5
1656052000000|2022-06-24 06:26:40|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1656052030000|2022-06-24 06:27:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656052040000|2022-06-24 06:27:20|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|9
1656052070000|2022-06-24 06:27:50|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15233.3|15229.3|1
1656052080000|2022-06-24 06:28:00|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|5
1656052090000|2022-06-24 06:28:10|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|0
1656052100000|2022-06-24 06:28:20|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656052110000|2022-06-24 06:28:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|13
1656052120000|2022-06-24 06:28:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|2
1656052140000|2022-06-24 06:29:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|12
1656052150000|2022-06-24 06:29:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|2
1656052160000|2022-06-24 06:29:20|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|0
1656052170000|2022-06-24 06:29:30|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|4
1656052180000|2022-06-24 06:29:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|2
1656052190000|2022-06-24 06:29:50|||||||||4
1656052200000|2022-06-24 06:30:00|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|4
1656052210000|2022-06-24 06:30:10|15241.1|15237.1|15236.4|15232.4|15241.1|15237.1|15236.4|15232.4|1
1656052220000|2022-06-24 06:30:20|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656052230000|2022-06-24 06:30:30|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|7
1656052240000|2022-06-24 06:30:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656052260000|2022-06-24 06:31:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|1
1656052270000|2022-06-24 06:31:10|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|0
1656052280000|2022-06-24 06:31:20|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|1
1656052290000|2022-06-24 06:31:30|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|0
1656052300000|2022-06-24 06:31:40|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|2
1656052310000|2022-06-24 06:31:50|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656052330000|2022-06-24 06:32:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656052340000|2022-06-24 06:32:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|1
1656052350000|2022-06-24 06:32:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656052380000|2022-06-24 06:33:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|4
1656052390000|2022-06-24 06:33:10|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|2
1656052400000|2022-06-24 06:33:20|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|9
1656052420000|2022-06-24 06:33:40|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|1
1656052430000|2022-06-24 06:33:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656052440000|2022-06-24 06:34:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|0
1656052450000|2022-06-24 06:34:10|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|10
1656052460000|2022-06-24 06:34:20|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|10
1656052470000|2022-06-24 06:34:30|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15236.4|15232.4|15
1656052490000|2022-06-24 06:34:50|15241.1|15237.1|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|7
1656052500000|2022-06-24 06:35:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|3
1656052510000|2022-06-24 06:35:10|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|2
1656052520000|2022-06-24 06:35:20|15241.1|15237.1|15242.6|15238.6|15242.6|15238.6|15241.1|15237.1|1
1656052530000|2022-06-24 06:35:30|15244.2|15240.2|15248.9|15244.9|15250.4|15246.4|15244.2|15240.2|10
1656052540000|2022-06-24 06:35:40|15250.4|15246.4|15248.9|15244.9|15252|15248|15248.9|15244.9|6
1656052550000|2022-06-24 06:35:50|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|1
1656052560000|2022-06-24 06:36:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656052570000|2022-06-24 06:36:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656052580000|2022-06-24 06:36:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|8
1656052590000|2022-06-24 06:36:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656052600000|2022-06-24 06:36:40|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1656052610000|2022-06-24 06:36:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|0
1656052630000|2022-06-24 06:37:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|1
1656052640000|2022-06-24 06:37:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656052650000|2022-06-24 06:37:30|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|1
1656052660000|2022-06-24 06:37:40|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|1
1656052670000|2022-06-24 06:37:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|2
1656052680000|2022-06-24 06:38:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|1
1656052710000|2022-06-24 06:38:30|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|2
1656052720000|2022-06-24 06:38:40|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|1
1656052730000|2022-06-24 06:38:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656052740000|2022-06-24 06:39:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|2
1656052760000|2022-06-24 06:39:20|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1656052770000|2022-06-24 06:39:30|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|2
1656052780000|2022-06-24 06:39:40|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|3
1656052800000|2022-06-24 06:40:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|1
1656052810000|2022-06-24 06:40:10|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|0
1656052820000|2022-06-24 06:40:20|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|9
1656052830000|2022-06-24 06:40:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656052840000|2022-06-24 06:40:40|15252|15248|15252|15248|15253.6|15249.6|15252|15248|3
1656052850000|2022-06-24 06:40:50|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|3
1656052870000|2022-06-24 06:41:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656052880000|2022-06-24 06:41:20|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|3
1656052890000|2022-06-24 06:41:30|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656052900000|2022-06-24 06:41:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656052910000|2022-06-24 06:41:50|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656052920000|2022-06-24 06:42:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656052930000|2022-06-24 06:42:10|15252|15248|15252|15248|15252|15248|15252|15248|1
1656052940000|2022-06-24 06:42:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656052950000|2022-06-24 06:42:30|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|3
1656052960000|2022-06-24 06:42:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|1
1656052970000|2022-06-24 06:42:50|||||||||3
1656052980000|2022-06-24 06:43:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|2
1656052990000|2022-06-24 06:43:10|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|1
1656053000000|2022-06-24 06:43:20|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|0
1656053010000|2022-06-24 06:43:30|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|0
1656053020000|2022-06-24 06:43:40|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|0
1656053050000|2022-06-24 06:44:10|15252|15248|15252|15248|15253.6|15249.6|15252|15248|0
1656053060000|2022-06-24 06:44:20|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|1
1656053070000|2022-06-24 06:44:30|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|1
1656053100000|2022-06-24 06:45:00|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|2
1656053110000|2022-06-24 06:45:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|5
1656053120000|2022-06-24 06:45:20|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656053130000|2022-06-24 06:45:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656053140000|2022-06-24 06:45:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|4
1656053150000|2022-06-24 06:45:50|||||||||1
1656053160000|2022-06-24 06:46:00|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|4
1656053170000|2022-06-24 06:46:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656053180000|2022-06-24 06:46:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1656053190000|2022-06-24 06:46:30|||||||||1
1656053220000|2022-06-24 06:47:00|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|8
1656053230000|2022-06-24 06:47:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|1
1656053240000|2022-06-24 06:47:20|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|2
1656053250000|2022-06-24 06:47:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|20
1656053260000|2022-06-24 06:47:40|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|2
1656053270000|2022-06-24 06:47:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|6
1656053280000|2022-06-24 06:48:00|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|7
1656053290000|2022-06-24 06:48:10|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|0
1656053300000|2022-06-24 06:48:20|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|4
1656053310000|2022-06-24 06:48:30|||||||||3
1656053320000|2022-06-24 06:48:40|||||||||4
1656053330000|2022-06-24 06:48:50|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|1
1656053340000|2022-06-24 06:49:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|1
1656053350000|2022-06-24 06:49:10|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|5
1656053370000|2022-06-24 06:49:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1656053380000|2022-06-24 06:49:40|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|7
1656053390000|2022-06-24 06:49:50|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|8
1656053400000|2022-06-24 06:50:00|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|0
1656053410000|2022-06-24 06:50:10|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|0
1656053420000|2022-06-24 06:50:20|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|5
1656053430000|2022-06-24 06:50:30|15270.8|15266.8|15267.6|15263.6|15270.8|15266.8|15267.6|15263.6|6
1656053440000|2022-06-24 06:50:40|15266.1|15262.1|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|5
1656053460000|2022-06-24 06:51:00|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|5
1656053470000|2022-06-24 06:51:10|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1656053480000|2022-06-24 06:51:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|0
1656053490000|2022-06-24 06:51:30|15270.8|15266.8|15272.3|15268.3|15273.9|15269.9|15270.8|15266.8|10
1656053500000|2022-06-24 06:51:40|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|1
1656053510000|2022-06-24 06:51:50|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|0
1656053520000|2022-06-24 06:52:00|15272.3|15268.3|15269.2|15265.2|15273.9|15269.9|15269.2|15265.2|3
1656053530000|2022-06-24 06:52:10|15267.6|15263.6|15273.9|15269.9|15273.9|15269.9|15267.6|15263.6|3
1656053540000|2022-06-24 06:52:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|7
1656053550000|2022-06-24 06:52:30|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|2
1656053560000|2022-06-24 06:52:40|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|0
1656053570000|2022-06-24 06:52:50|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|1
1656053580000|2022-06-24 06:53:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|4
1656053590000|2022-06-24 06:53:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|5
1656053600000|2022-06-24 06:53:20|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|9
1656053610000|2022-06-24 06:53:30|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|1
1656053620000|2022-06-24 06:53:40|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|3
1656053630000|2022-06-24 06:53:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|10
1656053640000|2022-06-24 06:54:00|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15270.8|15266.8|3
1656053650000|2022-06-24 06:54:10|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|0
1656053660000|2022-06-24 06:54:20|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|0
1656053670000|2022-06-24 06:54:30|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|6
1656053680000|2022-06-24 06:54:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1656053690000|2022-06-24 06:54:50|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|3
1656053700000|2022-06-24 06:55:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|4
1656053720000|2022-06-24 06:55:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|9
1656053730000|2022-06-24 06:55:30|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|5
1656053740000|2022-06-24 06:55:40|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|6
1656053750000|2022-06-24 06:55:50|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|0
1656053760000|2022-06-24 06:56:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1656053770000|2022-06-24 06:56:10|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|4
1656053780000|2022-06-24 06:56:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|1
1656053800000|2022-06-24 06:56:40|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|1
1656053810000|2022-06-24 06:56:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|20
1656053820000|2022-06-24 06:57:00|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|6
1656053840000|2022-06-24 06:57:20|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|1
1656053850000|2022-06-24 06:57:30|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|2
1656053860000|2022-06-24 06:57:40|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|1
1656053870000|2022-06-24 06:57:50|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|1
1656053880000|2022-06-24 06:58:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|21
1656053890000|2022-06-24 06:58:10|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|6
1656053900000|2022-06-24 06:58:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|3
1656053910000|2022-06-24 06:58:30|15287.9|15283.9|15292.6|15288.6|15292.6|15288.6|15287.9|15283.9|22
1656053920000|2022-06-24 06:58:40|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|16
1656053930000|2022-06-24 06:58:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|5
1656053940000|2022-06-24 06:59:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|7
1656053950000|2022-06-24 06:59:10|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|5
1656053960000|2022-06-24 06:59:20|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15289.5|15285.5|6
1656053970000|2022-06-24 06:59:30|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|8
1656053980000|2022-06-24 06:59:40|15291.1|15287.1|15300.4|15296.4|15300.4|15296.4|15291.1|15287.1|13
1656053990000|2022-06-24 06:59:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|6
1656054000000|2022-06-24 07:00:00|15305.1|15301.1|15316.1|15312.1|15316.1|15312.1|15305.1|15301.1|20
1656054010000|2022-06-24 07:00:10|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|20
1656054020000|2022-06-24 07:00:20|15320.8|15316.8|15316.1|15312.1|15320.8|15316.8|15312.9|15308.9|14
1656054030000|2022-06-24 07:00:30|15314.5|15310.5|15316.1|15312.1|15317.6|15313.6|15312.9|15308.9|1
1656054040000|2022-06-24 07:00:40|15314.5|15310.5|15311.4|15307.4|15314.5|15310.5|15311.4|15307.4|3
1656054050000|2022-06-24 07:00:50|15312.9|15308.9|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|17
1656054060000|2022-06-24 07:01:00|15311.4|15307.4|15314.5|15310.5|15314.5|15310.5|15311.4|15307.4|26
1656054070000|2022-06-24 07:01:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|24
1656054080000|2022-06-24 07:01:20|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|11
1656054090000|2022-06-24 07:01:30|15316.1|15312.1|15309.8|15305.8|15319.2|15315.2|15308.3|15304.3|13
1656054100000|2022-06-24 07:01:40|15311.4|15307.4|15306.7|15302.7|15311.4|15307.4|15306.7|15302.7|10
1656054110000|2022-06-24 07:01:50|15305.1|15301.1|15305.1|15301.1|15308.3|15304.3|15303.6|15299.6|6
1656054120000|2022-06-24 07:02:00|15303.6|15299.6|15300.4|15296.4|15308.3|15304.3|15300.4|15296.4|7
1656054130000|2022-06-24 07:02:10|15302|15298|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|9
1656054140000|2022-06-24 07:02:20|15300.4|15296.4|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|19
1656054150000|2022-06-24 07:02:30|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|40
1656054160000|2022-06-24 07:02:40|15305.1|15301.1|15308.3|15304.3|15309.8|15305.8|15305.1|15301.1|10
1656054170000|2022-06-24 07:02:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1656054180000|2022-06-24 07:03:00|15308.3|15304.3|15300.4|15296.4|15308.3|15304.3|15300.4|15296.4|12
1656054190000|2022-06-24 07:03:10|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|9
1656054200000|2022-06-24 07:03:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15292.6|15288.6|12
1656054210000|2022-06-24 07:03:30|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15289.5|15285.5|21
1656054220000|2022-06-24 07:03:40|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|8
1656054230000|2022-06-24 07:03:50|15295.8|15291.8|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|3
1656054240000|2022-06-24 07:04:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|6
1656054250000|2022-06-24 07:04:10|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15292.6|15288.6|3
1656054260000|2022-06-24 07:04:20|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15292.6|15288.6|1
1656054270000|2022-06-24 07:04:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1656054280000|2022-06-24 07:04:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|8
1656054290000|2022-06-24 07:04:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|4
1656054300000|2022-06-24 07:05:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|1
1656054310000|2022-06-24 07:05:10|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|13
1656054320000|2022-06-24 07:05:20|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|26
1656054330000|2022-06-24 07:05:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1656054340000|2022-06-24 07:05:40|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|0
1656054350000|2022-06-24 07:05:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|3
1656054360000|2022-06-24 07:06:00|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|29
1656054370000|2022-06-24 07:06:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15283.3|15279.3|15
1656054380000|2022-06-24 07:06:20|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|20
1656054390000|2022-06-24 07:06:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|9
1656054400000|2022-06-24 07:06:40|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|5
1656054410000|2022-06-24 07:06:50|15284.8|15280.8|15291.1|15287.1|15292.6|15288.6|15284.8|15280.8|8
1656054420000|2022-06-24 07:07:00|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|9
1656054430000|2022-06-24 07:07:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|8
1656054440000|2022-06-24 07:07:20|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|3
1656054450000|2022-06-24 07:07:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|6
1656054460000|2022-06-24 07:07:40|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|5
1656054470000|2022-06-24 07:07:50|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|1
1656054480000|2022-06-24 07:08:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|3
1656054490000|2022-06-24 07:08:10|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|5
1656054500000|2022-06-24 07:08:20|15286.4|15282.4|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|10
1656054510000|2022-06-24 07:08:30|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|35
1656054520000|2022-06-24 07:08:40|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15286.4|15282.4|3
1656054530000|2022-06-24 07:08:50|||||||||7
1656054540000|2022-06-24 07:09:00|15287.9|15283.9|15291.1|15287.1|15292.6|15288.6|15287.9|15283.9|8
1656054550000|2022-06-24 07:09:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|3
1656054560000|2022-06-24 07:09:20|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15295.8|15291.8|12
1656054570000|2022-06-24 07:09:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|11
1656054580000|2022-06-24 07:09:40|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|6
1656054590000|2022-06-24 07:09:50|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|10
1656054600000|2022-06-24 07:10:00|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15294.2|15290.2|11
1656054610000|2022-06-24 07:10:10|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|4
1656054620000|2022-06-24 07:10:20|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|13
1656054630000|2022-06-24 07:10:30|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|6
1656054640000|2022-06-24 07:10:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|3
1656054650000|2022-06-24 07:10:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|15
1656054660000|2022-06-24 07:11:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|8
1656054670000|2022-06-24 07:11:10|||||||||2
1656054680000|2022-06-24 07:11:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|2
1656054690000|2022-06-24 07:11:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|1
1656054700000|2022-06-24 07:11:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|4
1656054710000|2022-06-24 07:11:50|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|6
1656054720000|2022-06-24 07:12:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|4
1656054740000|2022-06-24 07:12:20|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|7
1656054760000|2022-06-24 07:12:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|6
1656054770000|2022-06-24 07:12:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|1
1656054780000|2022-06-24 07:13:00|15292.6|15288.6|15284.8|15280.8|15292.6|15288.6|15284.8|15280.8|21
1656054790000|2022-06-24 07:13:10|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|27
1656054800000|2022-06-24 07:13:20|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|3
1656054810000|2022-06-24 07:13:30|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|9
1656054820000|2022-06-24 07:13:40|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1656054830000|2022-06-24 07:13:50|15292.6|15288.6|15295.8|15291.8|15297.3|15293.3|15292.6|15288.6|7
1656054840000|2022-06-24 07:14:00|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|4
1656054850000|2022-06-24 07:14:10|15300.4|15296.4|15300.4|15296.4|15302|15298|15300.4|15296.4|13
1656054860000|2022-06-24 07:14:20|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|13
1656054870000|2022-06-24 07:14:30|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|2
1656054880000|2022-06-24 07:14:40|15308.3|15304.3|15311.4|15307.4|15311.4|15307.4|15306.7|15302.7|15
1656054890000|2022-06-24 07:14:50|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|14
1656054900000|2022-06-24 07:15:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|52
1656054910000|2022-06-24 07:15:10|15320.8|15316.8|15316.1|15312.1|15320.8|15316.8|15316.1|15312.1|43
1656054920000|2022-06-24 07:15:20|15314.5|15310.5|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|82
1656054930000|2022-06-24 07:15:30|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|16
1656054940000|2022-06-24 07:15:40|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|2
1656054950000|2022-06-24 07:15:50|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15312.9|15308.9|8
1656054960000|2022-06-24 07:16:00|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15311.4|15307.4|13
1656054970000|2022-06-24 07:16:10|15309.8|15305.8|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|21
1656054980000|2022-06-24 07:16:20|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|4
1656054990000|2022-06-24 07:16:30|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15312.9|15308.9|12
1656055000000|2022-06-24 07:16:40|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15309.8|15305.8|19
1656055010000|2022-06-24 07:16:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15303.6|15299.6|12
1656055020000|2022-06-24 07:17:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1656055030000|2022-06-24 07:17:10|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|10
1656055040000|2022-06-24 07:17:20|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|2
1656055050000|2022-06-24 07:17:30|15308.3|15304.3|15312.9|15308.9|15312.9|15308.9|15308.3|15304.3|0
1656055060000|2022-06-24 07:17:40|15314.5|15310.5|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|74
1656055070000|2022-06-24 07:17:50|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|24
1656055080000|2022-06-24 07:18:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|11
1656055090000|2022-06-24 07:18:10|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|4
1656055100000|2022-06-24 07:18:20|15319.2|15315.2|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|19
1656055110000|2022-06-24 07:18:30|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|24
1656055120000|2022-06-24 07:18:40|15328.6|15324.6|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|98
1656055130000|2022-06-24 07:18:50|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|25
1656055140000|2022-06-24 07:19:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|60
1656055150000|2022-06-24 07:19:10|15319.2|15315.2|15323.9|15319.9|15325.4|15321.4|15317.6|15313.6|57
1656055160000|2022-06-24 07:19:20|15322.3|15318.3|15320.8|15316.8|15328.6|15324.6|15320.8|15316.8|27
1656055170000|2022-06-24 07:19:30|15317.6|15313.6|15323.9|15319.9|15323.9|15319.9|15316.1|15312.1|54
1656055180000|2022-06-24 07:19:40|15325.4|15321.4|15322.3|15318.3|15330.1|15326.1|15322.3|15318.3|13
1656055190000|2022-06-24 07:19:50|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15316.1|15312.1|15
1656055200000|2022-06-24 07:20:00|15323.9|15319.9|15311.4|15307.4|15323.9|15319.9|15309.8|15305.8|41
1656055210000|2022-06-24 07:20:10|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|8
1656055220000|2022-06-24 07:20:20|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|15
1656055230000|2022-06-24 07:20:30|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|1
1656055240000|2022-06-24 07:20:40|15308.3|15304.3|15302|15298|15308.3|15304.3|15302|15298|13
1656055250000|2022-06-24 07:20:50|15300.4|15296.4|15302|15298|15303.6|15299.6|15297.3|15293.3|6
1656055260000|2022-06-24 07:21:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15302|15298|8
1656055270000|2022-06-24 07:21:10|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|12
1656055280000|2022-06-24 07:21:20|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15303.6|15299.6|56
1656055290000|2022-06-24 07:21:30|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|6
1656055300000|2022-06-24 07:21:40|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|13
1656055310000|2022-06-24 07:21:50|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|22
1656055320000|2022-06-24 07:22:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|3
1656055330000|2022-06-24 07:22:10|15308.3|15304.3|15300.4|15296.4|15308.3|15304.3|15300.4|15296.4|28
1656055340000|2022-06-24 07:22:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|4
1656055350000|2022-06-24 07:22:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|4
1656055360000|2022-06-24 07:22:40|15302|15298|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|4
1656055370000|2022-06-24 07:22:50|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|17
1656055380000|2022-06-24 07:23:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|12
1656055390000|2022-06-24 07:23:10|15295.8|15291.8|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|5
1656055400000|2022-06-24 07:23:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1656055410000|2022-06-24 07:23:30|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|1
1656055420000|2022-06-24 07:23:40|15294.2|15290.2|15289.5|15285.5|15294.2|15290.2|15287.9|15283.9|25
1656055430000|2022-06-24 07:23:50|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|2
1656055440000|2022-06-24 07:24:00|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|2
1656055450000|2022-06-24 07:24:10|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|0
1656055460000|2022-06-24 07:24:20|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|11
1656055470000|2022-06-24 07:24:30|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|10
1656055480000|2022-06-24 07:24:40|15289.5|15285.5|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|2
1656055490000|2022-06-24 07:24:50|15286.4|15282.4|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|6
1656055500000|2022-06-24 07:25:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|10
1656055510000|2022-06-24 07:25:10|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|4
1656055520000|2022-06-24 07:25:20|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15280.1|15276.1|4
1656055530000|2022-06-24 07:25:30|15283.3|15279.3|15280.1|15276.1|15284.8|15280.8|15280.1|15276.1|5
1656055540000|2022-06-24 07:25:40|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15272.3|15268.3|27
1656055550000|2022-06-24 07:25:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|21
1656055560000|2022-06-24 07:26:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15280.1|15276.1|2
1656055570000|2022-06-24 07:26:10|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|12
1656055580000|2022-06-24 07:26:20|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|72
1656055590000|2022-06-24 07:26:30|15286.4|15282.4|15283.3|15279.3|15286.4|15282.4|15283.3|15279.3|4
1656055600000|2022-06-24 07:26:40|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|6
1656055610000|2022-06-24 07:26:50|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|9
1656055620000|2022-06-24 07:27:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|3
1656055630000|2022-06-24 07:27:10|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|5
1656055640000|2022-06-24 07:27:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|6
1656055650000|2022-06-24 07:27:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1656055660000|2022-06-24 07:27:40|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|6
1656055670000|2022-06-24 07:27:50|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|8
1656055680000|2022-06-24 07:28:00|15291.1|15287.1|15294.2|15290.2|15295.8|15291.8|15291.1|15287.1|25
1656055690000|2022-06-24 07:28:10|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|8
1656055700000|2022-06-24 07:28:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|17
1656055710000|2022-06-24 07:28:30|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|7
1656055730000|2022-06-24 07:28:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656055740000|2022-06-24 07:29:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|4
1656055750000|2022-06-24 07:29:10|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|44
1656055760000|2022-06-24 07:29:20|15297.3|15293.3|15295.8|15291.8|15300.4|15296.4|15294.2|15290.2|15
1656055770000|2022-06-24 07:29:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|18
1656055780000|2022-06-24 07:29:40|15292.6|15288.6|15295.8|15291.8|15295.8|15291.8|15291.1|15287.1|3
1656055790000|2022-06-24 07:29:50|15294.2|15290.2|15289.5|15285.5|15294.2|15290.2|15289.5|15285.5|7
1656055800000|2022-06-24 07:30:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15284.8|15280.8|16
1656055810000|2022-06-24 07:30:10|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|11
1656055820000|2022-06-24 07:30:20|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15286.4|15282.4|6
1656055830000|2022-06-24 07:30:30|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|0
1656055840000|2022-06-24 07:30:40|15292.6|15288.6|15287.9|15283.9|15292.6|15288.6|15287.9|15283.9|1
1656055850000|2022-06-24 07:30:50|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15289.5|15285.5|1
1656055860000|2022-06-24 07:31:00|15295.8|15291.8|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|2
1656055870000|2022-06-24 07:31:10|15292.6|15288.6|15294.2|15290.2|15295.8|15291.8|15292.6|15288.6|7
1656055880000|2022-06-24 07:31:20|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|3
1656055890000|2022-06-24 07:31:30|15292.6|15288.6|15287.9|15283.9|15292.6|15288.6|15287.9|15283.9|3
1656055900000|2022-06-24 07:31:40|15291.1|15287.1|15289.5|15285.5|15292.6|15288.6|15289.5|15285.5|28
1656055910000|2022-06-24 07:31:50|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|3
1656055920000|2022-06-24 07:32:00|15292.6|15288.6|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|20
1656055930000|2022-06-24 07:32:10|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|0
1656055940000|2022-06-24 07:32:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|0
1656055950000|2022-06-24 07:32:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1656055960000|2022-06-24 07:32:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1656055970000|2022-06-24 07:32:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|1
1656055980000|2022-06-24 07:33:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|15
1656055990000|2022-06-24 07:33:10|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|6
1656056000000|2022-06-24 07:33:20|15289.5|15285.5|15284.8|15280.8|15289.5|15285.5|15283.3|15279.3|6
1656056010000|2022-06-24 07:33:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|7
1656056020000|2022-06-24 07:33:40|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|33
1656056030000|2022-06-24 07:33:50|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|5
1656056040000|2022-06-24 07:34:00|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|17
1656056050000|2022-06-24 07:34:10|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|13
1656056070000|2022-06-24 07:34:30|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|4
1656056080000|2022-06-24 07:34:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|3
1656056090000|2022-06-24 07:34:50|15280.1|15276.1|15283.3|15279.3|15283.3|15279.3|15278.6|15274.6|15
1656056100000|2022-06-24 07:35:00|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|1
1656056110000|2022-06-24 07:35:10|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|17
1656056120000|2022-06-24 07:35:20|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|8
1656056130000|2022-06-24 07:35:30|15289.5|15285.5|15286.4|15282.4|15289.5|15285.5|15284.8|15280.8|3
1656056140000|2022-06-24 07:35:40|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1656056150000|2022-06-24 07:35:50|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|8
1656056160000|2022-06-24 07:36:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|36
1656056170000|2022-06-24 07:36:10|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|4
1656056180000|2022-06-24 07:36:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1656056190000|2022-06-24 07:36:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|2
1656056200000|2022-06-24 07:36:40|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|5
1656056210000|2022-06-24 07:36:50|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|7
1656056220000|2022-06-24 07:37:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|1
1656056230000|2022-06-24 07:37:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1656056240000|2022-06-24 07:37:20|15277|15273|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|13
1656056250000|2022-06-24 07:37:30|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|11
1656056260000|2022-06-24 07:37:40|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|5
1656056270000|2022-06-24 07:37:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|26
1656056280000|2022-06-24 07:38:00|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|11
1656056290000|2022-06-24 07:38:10|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|2
1656056300000|2022-06-24 07:38:20|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|17
1656056310000|2022-06-24 07:38:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|14
1656056320000|2022-06-24 07:38:40|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|7
1656056340000|2022-06-24 07:39:00|15269.2|15265.2|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|30
1656056350000|2022-06-24 07:39:10|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|17
1656056360000|2022-06-24 07:39:20|||||||||18
1656056370000|2022-06-24 07:39:30|15270.8|15266.8|15264.5|15260.5|15270.8|15266.8|15264.5|15260.5|5
1656056380000|2022-06-24 07:39:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|2
1656056390000|2022-06-24 07:39:50|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|2
1656056400000|2022-06-24 07:40:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|5
1656056410000|2022-06-24 07:40:10|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|7
1656056420000|2022-06-24 07:40:20|||||||||3
1656056430000|2022-06-24 07:40:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|7
1656056440000|2022-06-24 07:40:40|15264.5|15260.5|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|13
1656056450000|2022-06-24 07:40:50|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15255.1|15251.1|13
1656056460000|2022-06-24 07:41:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|6
1656056470000|2022-06-24 07:41:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|2
1656056480000|2022-06-24 07:41:20|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|9
1656056490000|2022-06-24 07:41:30|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|3
1656056500000|2022-06-24 07:41:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656056510000|2022-06-24 07:41:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|13
1656056520000|2022-06-24 07:42:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|11
1656056530000|2022-06-24 07:42:10|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|3
1656056540000|2022-06-24 07:42:20|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|4
1656056560000|2022-06-24 07:42:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|5
1656056580000|2022-06-24 07:43:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15252|15248|9
1656056590000|2022-06-24 07:43:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|2
1656056600000|2022-06-24 07:43:20|15252|15248|15256.7|15252.7|15256.7|15252.7|15252|15248|5
1656056610000|2022-06-24 07:43:30|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|0
1656056620000|2022-06-24 07:43:40|15258.3|15254.3|15259.8|15255.8|15261.4|15257.4|15258.3|15254.3|29
1656056630000|2022-06-24 07:43:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1656056640000|2022-06-24 07:44:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1656056650000|2022-06-24 07:44:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|4
1656056660000|2022-06-24 07:44:20|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|2
1656056670000|2022-06-24 07:44:30|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|27
1656056680000|2022-06-24 07:44:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|6
1656056690000|2022-06-24 07:44:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1656056700000|2022-06-24 07:45:00|||||||||6
1656056710000|2022-06-24 07:45:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|64
1656056720000|2022-06-24 07:45:20|||||||||4
1656056730000|2022-06-24 07:45:30|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|17
1656056740000|2022-06-24 07:45:40|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1656056750000|2022-06-24 07:45:50|||||||||4
1656056770000|2022-06-24 07:46:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|2
1656056780000|2022-06-24 07:46:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656056790000|2022-06-24 07:46:30|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|7
1656056800000|2022-06-24 07:46:40|15256.7|15252.7|15252|15248|15256.7|15252.7|15250.4|15246.4|17
1656056810000|2022-06-24 07:46:50|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|7
1656056820000|2022-06-24 07:47:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|28
1656056830000|2022-06-24 07:47:10|15255.1|15251.1|15258.3|15254.3|15258.3|15254.3|15255.1|15251.1|8
1656056840000|2022-06-24 07:47:20|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|6
1656056850000|2022-06-24 07:47:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|4
1656056860000|2022-06-24 07:47:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|3
1656056870000|2022-06-24 07:47:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|8
1656056880000|2022-06-24 07:48:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|17
1656056890000|2022-06-24 07:48:10|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|4
1656056900000|2022-06-24 07:48:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1656056910000|2022-06-24 07:48:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|8
1656056920000|2022-06-24 07:48:40|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|9
1656056930000|2022-06-24 07:48:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|5
1656056940000|2022-06-24 07:49:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|23
1656056950000|2022-06-24 07:49:10|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|4
1656056960000|2022-06-24 07:49:20|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|13
1656056970000|2022-06-24 07:49:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|11
1656056980000|2022-06-24 07:49:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656056990000|2022-06-24 07:49:50|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|10
1656057000000|2022-06-24 07:50:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|22
1656057010000|2022-06-24 07:50:10|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|8
1656057020000|2022-06-24 07:50:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|3
1656057030000|2022-06-24 07:50:30|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|4
1656057040000|2022-06-24 07:50:40|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|29
1656057050000|2022-06-24 07:50:50|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|3
1656057060000|2022-06-24 07:51:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15245.8|15241.8|11
1656057070000|2022-06-24 07:51:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|3
1656057080000|2022-06-24 07:51:20|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|3
1656057090000|2022-06-24 07:51:30|15252|15248|15247.3|15243.3|15252|15248|15247.3|15243.3|4
1656057100000|2022-06-24 07:51:40|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|4
1656057110000|2022-06-24 07:51:50|15244.2|15240.2|15248.9|15244.9|15248.9|15244.9|15244.2|15240.2|2
1656057120000|2022-06-24 07:52:00|15250.4|15246.4|15253.6|15249.6|15255.1|15251.1|15250.4|15246.4|6
1656057130000|2022-06-24 07:52:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|5
1656057140000|2022-06-24 07:52:20|||||||||2
1656057150000|2022-06-24 07:52:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|12
1656057160000|2022-06-24 07:52:40|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|31
1656057170000|2022-06-24 07:52:50|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|23
1656057180000|2022-06-24 07:53:00|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|0
1656057190000|2022-06-24 07:53:10|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|1
1656057200000|2022-06-24 07:53:20|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|6
1656057210000|2022-06-24 07:53:30|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15253.6|15249.6|10
1656057220000|2022-06-24 07:53:40|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|7
1656057230000|2022-06-24 07:53:50|15258.3|15254.3|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|1
1656057240000|2022-06-24 07:54:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|4
1656057250000|2022-06-24 07:54:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|2
1656057260000|2022-06-24 07:54:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|6
1656057270000|2022-06-24 07:54:30|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|1
1656057280000|2022-06-24 07:54:40|15261.4|15257.4|15258.3|15254.3|15261.4|15257.4|15256.7|15252.7|2
1656057290000|2022-06-24 07:54:50|15259.8|15255.8|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|11
1656057300000|2022-06-24 07:55:00|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|4
1656057310000|2022-06-24 07:55:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|6
1656057320000|2022-06-24 07:55:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|16
1656057330000|2022-06-24 07:55:30|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|2
1656057340000|2022-06-24 07:55:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1656057350000|2022-06-24 07:55:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1656057360000|2022-06-24 07:56:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1656057390000|2022-06-24 07:56:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|11
1656057400000|2022-06-24 07:56:40|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|6
1656057410000|2022-06-24 07:56:50|15270.8|15266.8|15272.3|15268.3|15273.9|15269.9|15269.2|15265.2|0
1656057420000|2022-06-24 07:57:00|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|7
1656057430000|2022-06-24 07:57:10|15269.2|15265.2|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|1
1656057440000|2022-06-24 07:57:20|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|3
1656057450000|2022-06-24 07:57:30|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|3
1656057460000|2022-06-24 07:57:40|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15264.5|15260.5|3
1656057470000|2022-06-24 07:57:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1656057480000|2022-06-24 07:58:00|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|1
1656057490000|2022-06-24 07:58:10|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|4
1656057500000|2022-06-24 07:58:20|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1656057510000|2022-06-24 07:58:30|15259.8|15255.8|15264.5|15260.5|15264.5|15260.5|15259.8|15255.8|12
1656057520000|2022-06-24 07:58:40|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1656057530000|2022-06-24 07:58:50|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|9
1656057540000|2022-06-24 07:59:00|15261.4|15257.4|15264.5|15260.5|15264.5|15260.5|15258.3|15254.3|6
1656057550000|2022-06-24 07:59:10|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|1
1656057560000|2022-06-24 07:59:20|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1656057570000|2022-06-24 07:59:30|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|6
1656057580000|2022-06-24 07:59:40|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|1
1656057590000|2022-06-24 07:59:50|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|5
1656057600000|2022-06-24 08:00:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1656057610000|2022-06-24 08:00:10|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15264.5|15260.5|6
1656057620000|2022-06-24 08:00:20|15269.2|15265.2|15267.6|15263.6|15272.3|15268.3|15267.6|15263.6|5
1656057630000|2022-06-24 08:00:30|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|3
1656057640000|2022-06-24 08:00:40|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|5
1656057650000|2022-06-24 08:00:50|15261.4|15257.4|15264.5|15260.5|15264.5|15260.5|15259.8|15255.8|8
1656057660000|2022-06-24 08:01:00|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|3
1656057670000|2022-06-24 08:01:10|15266.1|15262.1|15253.6|15249.6|15266.1|15262.1|15253.6|15249.6|14
1656057680000|2022-06-24 08:01:20|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|9
1656057690000|2022-06-24 08:01:30|15248.9|15244.9|15245.8|15241.8|15248.9|15244.9|15244.2|15240.2|17
1656057700000|2022-06-24 08:01:40|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|8
1656057710000|2022-06-24 08:01:50|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15242.6|15238.6|24
1656057720000|2022-06-24 08:02:00|||||||||4
1656057730000|2022-06-24 08:02:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|6
1656057740000|2022-06-24 08:02:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|13
1656057750000|2022-06-24 08:02:30|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|2
1656057760000|2022-06-24 08:02:40|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|2
1656057770000|2022-06-24 08:02:50|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|3
1656057780000|2022-06-24 08:03:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|4
1656057790000|2022-06-24 08:03:10|15250.4|15246.4|15245.8|15241.8|15250.4|15246.4|15245.8|15241.8|10
1656057800000|2022-06-24 08:03:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656057810000|2022-06-24 08:03:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|7
1656057820000|2022-06-24 08:03:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|11
1656057830000|2022-06-24 08:03:50|15256.7|15252.7|15252|15248|15256.7|15252.7|15252|15248|13
1656057840000|2022-06-24 08:04:00|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15250.4|15246.4|13
1656057850000|2022-06-24 08:04:10|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|0
1656057860000|2022-06-24 08:04:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|0
1656057870000|2022-06-24 08:04:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|8
1656057880000|2022-06-24 08:04:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|3
1656057900000|2022-06-24 08:05:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|2
1656057910000|2022-06-24 08:05:10|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|0
1656057920000|2022-06-24 08:05:20|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|7
1656057930000|2022-06-24 08:05:30|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|11
1656057940000|2022-06-24 08:05:40|15266.1|15262.1|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|16
1656057950000|2022-06-24 08:05:50|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|11
1656057960000|2022-06-24 08:06:00|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|12
1656057970000|2022-06-24 08:06:10|15264.5|15260.5|15272.3|15268.3|15272.3|15268.3|15261.4|15257.4|65
1656057980000|2022-06-24 08:06:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|7
1656057990000|2022-06-24 08:06:30|||||||||5
1656058000000|2022-06-24 08:06:40|||||||||9
1656058010000|2022-06-24 08:06:50|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|16
1656058020000|2022-06-24 08:07:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|4
1656058030000|2022-06-24 08:07:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|20
1656058040000|2022-06-24 08:07:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656058050000|2022-06-24 08:07:30|15262.9|15258.9|15269.2|15265.2|15270.8|15266.8|15262.9|15258.9|13
1656058060000|2022-06-24 08:07:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|4
1656058070000|2022-06-24 08:07:50|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|8
1656058080000|2022-06-24 08:08:00|15272.3|15268.3|15270.8|15266.8|15275.4|15271.4|15270.8|15266.8|2
1656058090000|2022-06-24 08:08:10|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|3
1656058100000|2022-06-24 08:08:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|0
1656058110000|2022-06-24 08:08:30|15273.9|15269.9|15270.8|15266.8|15273.9|15269.9|15269.2|15265.2|4
1656058120000|2022-06-24 08:08:40|15269.2|15265.2|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|2
1656058130000|2022-06-24 08:08:50|15267.6|15263.6|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|2
1656058150000|2022-06-24 08:09:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|3
1656058170000|2022-06-24 08:09:30|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|10
1656058180000|2022-06-24 08:09:40|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|22
1656058190000|2022-06-24 08:09:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|10
1656058200000|2022-06-24 08:10:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|6
1656058210000|2022-06-24 08:10:10|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|2
1656058220000|2022-06-24 08:10:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|5
1656058230000|2022-06-24 08:10:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656058240000|2022-06-24 08:10:40|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|12
1656058250000|2022-06-24 08:10:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|0
1656058260000|2022-06-24 08:11:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|13
1656058270000|2022-06-24 08:11:10|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|11
1656058280000|2022-06-24 08:11:20|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|1
1656058300000|2022-06-24 08:11:40|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|26
1656058310000|2022-06-24 08:11:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|11
1656058320000|2022-06-24 08:12:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|14
1656058330000|2022-06-24 08:12:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|4
1656058340000|2022-06-24 08:12:20|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|2
1656058350000|2022-06-24 08:12:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|1
1656058360000|2022-06-24 08:12:40|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1656058370000|2022-06-24 08:12:50|||||||||3
1656058380000|2022-06-24 08:13:00|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|5
1656058390000|2022-06-24 08:13:10|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|0
1656058400000|2022-06-24 08:13:20|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|2
1656058410000|2022-06-24 08:13:30|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|0
1656058420000|2022-06-24 08:13:40|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|8
1656058430000|2022-06-24 08:13:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|5
1656058440000|2022-06-24 08:14:00|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|9
1656058450000|2022-06-24 08:14:10|15272.3|15268.3|15269.2|15265.2|15273.9|15269.9|15269.2|15265.2|17
1656058470000|2022-06-24 08:14:30|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|8
1656058480000|2022-06-24 08:14:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1656058490000|2022-06-24 08:14:50|||||||||1
1656058500000|2022-06-24 08:15:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|13
1656058510000|2022-06-24 08:15:10|15269.2|15265.2|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|2
1656058520000|2022-06-24 08:15:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|8
1656058550000|2022-06-24 08:15:50|||||||||1
1656058560000|2022-06-24 08:16:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|4
1656058570000|2022-06-24 08:16:10|||||||||6
1656058580000|2022-06-24 08:16:20|||||||||4
1656058590000|2022-06-24 08:16:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|4
1656058600000|2022-06-24 08:16:40|||||||||4
1656058610000|2022-06-24 08:16:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1656058620000|2022-06-24 08:17:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|3
1656058630000|2022-06-24 08:17:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|4
1656058640000|2022-06-24 08:17:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1
1656058660000|2022-06-24 08:17:40|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|3
1656058670000|2022-06-24 08:17:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|2
1656058680000|2022-06-24 08:18:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1656058690000|2022-06-24 08:18:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|2
1656058700000|2022-06-24 08:18:20|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|4
1656058710000|2022-06-24 08:18:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|3
1656058720000|2022-06-24 08:18:40|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1
1656058740000|2022-06-24 08:19:00|15267.6|15263.6|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|19
1656058750000|2022-06-24 08:19:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656058760000|2022-06-24 08:19:20|15264.5|15260.5|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|3
1656058770000|2022-06-24 08:19:30|||||||||3
1656058780000|2022-06-24 08:19:40|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|4
1656058790000|2022-06-24 08:19:50|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1656058800000|2022-06-24 08:20:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1
1656058810000|2022-06-24 08:20:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1656058820000|2022-06-24 08:20:20|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|6
1656058830000|2022-06-24 08:20:30|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|0
1656058840000|2022-06-24 08:20:40|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|3
1656058850000|2022-06-24 08:20:50|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|5
1656058860000|2022-06-24 08:21:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|6
1656058870000|2022-06-24 08:21:10|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|4
1656058880000|2022-06-24 08:21:20|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|4
1656058890000|2022-06-24 08:21:30|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15262.9|15258.9|5
1656058900000|2022-06-24 08:21:40|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1656058910000|2022-06-24 08:21:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1656058920000|2022-06-24 08:22:00|15267.6|15263.6|15264.5|15260.5|15267.6|15263.6|15264.5|15260.5|6
1656058930000|2022-06-24 08:22:10|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|0
1656058940000|2022-06-24 08:22:20|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|1
1656058950000|2022-06-24 08:22:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1
1656058960000|2022-06-24 08:22:40|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|2
1656058970000|2022-06-24 08:22:50|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|1
1656058980000|2022-06-24 08:23:00|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|4
1656058990000|2022-06-24 08:23:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1656059000000|2022-06-24 08:23:20|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|0
1656059010000|2022-06-24 08:23:30|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|0
1656059020000|2022-06-24 08:23:40|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|2
1656059030000|2022-06-24 08:23:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|1
1656059040000|2022-06-24 08:24:00|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|2
1656059050000|2022-06-24 08:24:10|15264.5|15260.5|15261.4|15257.4|15264.5|15260.5|15259.8|15255.8|2
1656059060000|2022-06-24 08:24:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|2
1656059070000|2022-06-24 08:24:30|15261.4|15257.4|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|1
1656059080000|2022-06-24 08:24:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|2
1656059090000|2022-06-24 08:24:50|||||||||8
1656059100000|2022-06-24 08:25:00|15256.7|15252.7|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|13
1656059110000|2022-06-24 08:25:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|7
1656059120000|2022-06-24 08:25:20|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|4
1656059130000|2022-06-24 08:25:30|15252|15248|15252|15248|15256.7|15252.7|15252|15248|3
1656059140000|2022-06-24 08:25:40|15250.4|15246.4|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|5
1656059150000|2022-06-24 08:25:50|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|0
1656059160000|2022-06-24 08:26:00|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|7
1656059170000|2022-06-24 08:26:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|2
1656059190000|2022-06-24 08:26:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|3
1656059200000|2022-06-24 08:26:40|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|3
1656059210000|2022-06-24 08:26:50|15250.4|15246.4|15252|15248|15256.7|15252.7|15250.4|15246.4|4
1656059220000|2022-06-24 08:27:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|8
1656059230000|2022-06-24 08:27:10|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|0
1656059240000|2022-06-24 08:27:20|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|1
1656059250000|2022-06-24 08:27:30|15250.4|15246.4|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|3
1656059260000|2022-06-24 08:27:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|0
1656059270000|2022-06-24 08:27:50|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|22
1656059280000|2022-06-24 08:28:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|19
1656059290000|2022-06-24 08:28:10|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|2
1656059300000|2022-06-24 08:28:20|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|3
1656059310000|2022-06-24 08:28:30|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15242.6|15238.6|1
1656059320000|2022-06-24 08:28:40|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|4
1656059330000|2022-06-24 08:28:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656059340000|2022-06-24 08:29:00|||||||||1
1656059350000|2022-06-24 08:29:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|4
1656059360000|2022-06-24 08:29:20|15252|15248|15247.3|15243.3|15252|15248|15247.3|15243.3|7
1656059370000|2022-06-24 08:29:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|6
1656059380000|2022-06-24 08:29:40|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|0
1656059390000|2022-06-24 08:29:50|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|5
1656059400000|2022-06-24 08:30:00|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|3
1656059410000|2022-06-24 08:30:10|15252|15248|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|8
1656059420000|2022-06-24 08:30:20|15252|15248|15253.6|15249.6|15255.1|15251.1|15252|15248|3
1656059430000|2022-06-24 08:30:30|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|1
1656059440000|2022-06-24 08:30:40|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|0
1656059450000|2022-06-24 08:30:50|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|0
1656059460000|2022-06-24 08:31:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|3
1656059470000|2022-06-24 08:31:10|15253.6|15249.6|15252|15248|15253.6|15249.6|15250.4|15246.4|6
1656059480000|2022-06-24 08:31:20|15250.4|15246.4|15250.4|15246.4|15252|15248|15250.4|15246.4|3
1656059490000|2022-06-24 08:31:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|3
1656059500000|2022-06-24 08:31:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1656059510000|2022-06-24 08:31:50|15255.1|15251.1|15252|15248|15255.1|15251.1|15250.4|15246.4|2
1656059520000|2022-06-24 08:32:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|4
1656059530000|2022-06-24 08:32:10|15252|15248|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|5
1656059540000|2022-06-24 08:32:20|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|3
1656059550000|2022-06-24 08:32:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|3
1656059560000|2022-06-24 08:32:40|15255.1|15251.1|15258.3|15254.3|15258.3|15254.3|15255.1|15251.1|7
1656059570000|2022-06-24 08:32:50|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|0
1656059580000|2022-06-24 08:33:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656059590000|2022-06-24 08:33:10|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|5
1656059600000|2022-06-24 08:33:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|20
1656059610000|2022-06-24 08:33:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|1
1656059620000|2022-06-24 08:33:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|2
1656059640000|2022-06-24 08:34:00|15258.3|15254.3|15255.1|15251.1|15258.3|15254.3|15253.6|15249.6|7
1656059650000|2022-06-24 08:34:10|15256.7|15252.7|15252|15248|15256.7|15252.7|15250.4|15246.4|2
1656059660000|2022-06-24 08:34:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|0
1656059680000|2022-06-24 08:34:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|5
1656059690000|2022-06-24 08:34:50|||||||||6
1656059700000|2022-06-24 08:35:00|||||||||1
1656059710000|2022-06-24 08:35:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656059730000|2022-06-24 08:35:30|15255.1|15251.1|15250.4|15246.4|15255.1|15251.1|15250.4|15246.4|4
1656059740000|2022-06-24 08:35:40|15248.9|15244.9|15250.4|15246.4|15252|15248|15247.3|15243.3|4
1656059750000|2022-06-24 08:35:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|0
1656059760000|2022-06-24 08:36:00|||||||||10
1656059770000|2022-06-24 08:36:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656059780000|2022-06-24 08:36:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|5
1656059790000|2022-06-24 08:36:30|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1656059800000|2022-06-24 08:36:40|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|3
1656059810000|2022-06-24 08:36:50|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|8
1656059820000|2022-06-24 08:37:00|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1656059830000|2022-06-24 08:37:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656059840000|2022-06-24 08:37:20|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15248.9|15244.9|3
1656059850000|2022-06-24 08:37:30|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|6
1656059860000|2022-06-24 08:37:40|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|33
1656059870000|2022-06-24 08:37:50|15259.8|15255.8|15255.1|15251.1|15259.8|15255.8|15255.1|15251.1|11
1656059880000|2022-06-24 08:38:00|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|2
1656059890000|2022-06-24 08:38:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|12
1656059900000|2022-06-24 08:38:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|5
1656059910000|2022-06-24 08:38:30|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|0
1656059920000|2022-06-24 08:38:40|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|0
1656059930000|2022-06-24 08:38:50|15252|15248|15252|15248|15252|15248|15252|15248|0
1656059940000|2022-06-24 08:39:00|15253.6|15249.6|15252|15248|15253.6|15249.6|15250.4|15246.4|1
1656059950000|2022-06-24 08:39:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656059960000|2022-06-24 08:39:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|4
1656059970000|2022-06-24 08:39:30|15244.2|15240.2|15242.6|15238.6|15245.8|15241.8|15242.6|15238.6|5
1656059980000|2022-06-24 08:39:40|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|5
1656059990000|2022-06-24 08:39:50|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|4
1656060000000|2022-06-24 08:40:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656060010000|2022-06-24 08:40:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|9
1656060050000|2022-06-24 08:40:50|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|6
1656060060000|2022-06-24 08:41:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|1
1656060070000|2022-06-24 08:41:10|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|2
1656060080000|2022-06-24 08:41:20|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|1
1656060090000|2022-06-24 08:41:30|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|5
1656060100000|2022-06-24 08:41:40|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15248.9|15244.9|5
1656060110000|2022-06-24 08:41:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|0
1656060120000|2022-06-24 08:42:00|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1656060130000|2022-06-24 08:42:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|6
1656060140000|2022-06-24 08:42:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|15
1656060150000|2022-06-24 08:42:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|4
1656060160000|2022-06-24 08:42:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|6
1656060170000|2022-06-24 08:42:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|11
1656060180000|2022-06-24 08:43:00|||||||||1
1656060200000|2022-06-24 08:43:20|||||||||2
1656060210000|2022-06-24 08:43:30|15252|15248|15252|15248|15253.6|15249.6|15252|15248|1
1656060220000|2022-06-24 08:43:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656060230000|2022-06-24 08:43:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|9
1656060240000|2022-06-24 08:44:00|15245.8|15241.8|15242.6|15238.6|15245.8|15241.8|15241.1|15237.1|7
1656060250000|2022-06-24 08:44:10|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1656060270000|2022-06-24 08:44:30|||||||||2
1656060280000|2022-06-24 08:44:40|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|2
1656060290000|2022-06-24 08:44:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|3
1656060300000|2022-06-24 08:45:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|13
1656060310000|2022-06-24 08:45:10|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|34
1656060330000|2022-06-24 08:45:30|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|15
1656060340000|2022-06-24 08:45:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15230.1|15226.1|3
1656060350000|2022-06-24 08:45:50|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|0
1656060360000|2022-06-24 08:46:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|25
1656060370000|2022-06-24 08:46:10|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|6
1656060380000|2022-06-24 08:46:20|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|13
1656060390000|2022-06-24 08:46:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|3
1656060400000|2022-06-24 08:46:40|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|42
1656060410000|2022-06-24 08:46:50|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|7
1656060420000|2022-06-24 08:47:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|32
1656060430000|2022-06-24 08:47:10|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|10
1656060440000|2022-06-24 08:47:20|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|6
1656060450000|2022-06-24 08:47:30|15233.3|15229.3|15227|15223|15233.3|15229.3|15227|15223|10
1656060460000|2022-06-24 08:47:40|15225.4|15221.4|15230.1|15226.1|15230.1|15226.1|15225.4|15221.4|4
1656060470000|2022-06-24 08:47:50|15228.6|15224.6|15227|15223|15230.1|15226.1|15225.4|15221.4|18
1656060480000|2022-06-24 08:48:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|11
1656060490000|2022-06-24 08:48:10|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|13
1656060500000|2022-06-24 08:48:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|16
1656060510000|2022-06-24 08:48:30|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|10
1656060520000|2022-06-24 08:48:40|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|3
1656060530000|2022-06-24 08:48:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|0
1656060540000|2022-06-24 08:49:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|1
1656060550000|2022-06-24 08:49:10|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|7
1656060560000|2022-06-24 08:49:20|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|9
1656060570000|2022-06-24 08:49:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1656060580000|2022-06-24 08:49:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|7
1656060590000|2022-06-24 08:49:50|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15214.5|15210.5|5
1656060600000|2022-06-24 08:50:00|15217.6|15213.6|15214.5|15210.5|15217.6|15213.6|15214.5|15210.5|17
1656060610000|2022-06-24 08:50:10|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15214.5|15210.5|2
1656060620000|2022-06-24 08:50:20|15219.2|15215.2|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|11
1656060630000|2022-06-24 08:50:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656060640000|2022-06-24 08:50:40|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|10
1656060650000|2022-06-24 08:50:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|12
1656060660000|2022-06-24 08:51:00|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|4
1656060670000|2022-06-24 08:51:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656060680000|2022-06-24 08:51:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|2
1656060690000|2022-06-24 08:51:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656060700000|2022-06-24 08:51:40|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|1
1656060710000|2022-06-24 08:51:50|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|3
1656060720000|2022-06-24 08:52:00|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|1
1656060730000|2022-06-24 08:52:10|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|1
1656060740000|2022-06-24 08:52:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656060750000|2022-06-24 08:52:30|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|18
1656060760000|2022-06-24 08:52:40|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|4
1656060770000|2022-06-24 08:52:50|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|4
1656060780000|2022-06-24 08:53:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|3
1656060800000|2022-06-24 08:53:20|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|7
1656060810000|2022-06-24 08:53:30|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|16
1656060820000|2022-06-24 08:53:40|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|2
1656060830000|2022-06-24 08:53:50|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15203.6|15199.6|15
1656060840000|2022-06-24 08:54:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|16
1656060850000|2022-06-24 08:54:10|||||||||5
1656060860000|2022-06-24 08:54:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|6
1656060870000|2022-06-24 08:54:30|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|12
1656060880000|2022-06-24 08:54:40|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|2
1656060890000|2022-06-24 08:54:50|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|10
1656060900000|2022-06-24 08:55:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|2
1656060910000|2022-06-24 08:55:10|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|7
1656060920000|2022-06-24 08:55:20|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|3
1656060930000|2022-06-24 08:55:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|4
1656060940000|2022-06-24 08:55:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|6
1656060950000|2022-06-24 08:55:50|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|7
1656060960000|2022-06-24 08:56:00|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|1
1656060970000|2022-06-24 08:56:10|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|1
1656060980000|2022-06-24 08:56:20|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|13
1656060990000|2022-06-24 08:56:30|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|20
1656061000000|2022-06-24 08:56:40|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|2
1656061010000|2022-06-24 08:56:50|15209.8|15205.8|15208.3|15204.3|15211.4|15207.4|15208.3|15204.3|2
1656061020000|2022-06-24 08:57:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|5
1656061030000|2022-06-24 08:57:10|15205.1|15201.1|15205.1|15201.1|15208.3|15204.3|15203.6|15199.6|4
1656061040000|2022-06-24 08:57:20|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|4
1656061050000|2022-06-24 08:57:30|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|6
1656061060000|2022-06-24 08:57:40|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|2
1656061070000|2022-06-24 08:57:50|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|1
1656061080000|2022-06-24 08:58:00|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|6
1656061090000|2022-06-24 08:58:10|15205.1|15201.1|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|22
1656061100000|2022-06-24 08:58:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1656061110000|2022-06-24 08:58:30|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|4
1656061120000|2022-06-24 08:58:40|||||||||1
1656061130000|2022-06-24 08:58:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|2
1656061140000|2022-06-24 08:59:00|15203.6|15199.6|15206.7|15202.7|15208.3|15204.3|15203.6|15199.6|2
1656061160000|2022-06-24 08:59:20|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|8
1656061170000|2022-06-24 08:59:30|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|19
1656061180000|2022-06-24 08:59:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|13
1656061190000|2022-06-24 08:59:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|4
1656061200000|2022-06-24 09:00:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656061210000|2022-06-24 09:00:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|7
1656061230000|2022-06-24 09:00:30|15206.7|15202.7|15214.5|15210.5|15216.1|15212.1|15206.7|15202.7|11
1656061240000|2022-06-24 09:00:40|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|2
1656061250000|2022-06-24 09:00:50|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15214.5|15210.5|20
1656061260000|2022-06-24 09:01:00|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656061270000|2022-06-24 09:01:10|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|6
1656061280000|2022-06-24 09:01:20|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|9
1656061290000|2022-06-24 09:01:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|23
1656061320000|2022-06-24 09:02:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|22
1656061330000|2022-06-24 09:02:10|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|3
1656061340000|2022-06-24 09:02:20|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15220.8|15216.8|3
1656061350000|2022-06-24 09:02:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|3
1656061360000|2022-06-24 09:02:40|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|2
1656061370000|2022-06-24 09:02:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1656061380000|2022-06-24 09:03:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|0
1656061390000|2022-06-24 09:03:10|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|1
1656061400000|2022-06-24 09:03:20|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|10
1656061410000|2022-06-24 09:03:30|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|3
1656061430000|2022-06-24 09:03:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|1
1656061440000|2022-06-24 09:04:00|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|16
1656061450000|2022-06-24 09:04:10|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|9
1656061470000|2022-06-24 09:04:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|1
1656061490000|2022-06-24 09:04:50|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|3
1656061500000|2022-06-24 09:05:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|7
1656061510000|2022-06-24 09:05:10|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|13
1656061520000|2022-06-24 09:05:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656061530000|2022-06-24 09:05:30|||||||||1
1656061540000|2022-06-24 09:05:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|2
1656061560000|2022-06-24 09:06:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|10
1656061570000|2022-06-24 09:06:10|||||||||2
1656061580000|2022-06-24 09:06:20|||||||||4
1656061590000|2022-06-24 09:06:30|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|13
1656061600000|2022-06-24 09:06:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|4
1656061610000|2022-06-24 09:06:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656061630000|2022-06-24 09:07:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|4
1656061640000|2022-06-24 09:07:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|1
1656061650000|2022-06-24 09:07:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|1
1656061660000|2022-06-24 09:07:40|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656061670000|2022-06-24 09:07:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|5
1656061680000|2022-06-24 09:08:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|7
1656061690000|2022-06-24 09:08:10|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|2
1656061700000|2022-06-24 09:08:20|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|1
1656061710000|2022-06-24 09:08:30|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|6
1656061720000|2022-06-24 09:08:40|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|12
1656061730000|2022-06-24 09:08:50|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|12
1656061740000|2022-06-24 09:09:00|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|1
1656061760000|2022-06-24 09:09:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|10
1656061780000|2022-06-24 09:09:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|5
1656061790000|2022-06-24 09:09:50|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|1
1656061800000|2022-06-24 09:10:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|5
1656061810000|2022-06-24 09:10:10|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656061820000|2022-06-24 09:10:20|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|6
1656061830000|2022-06-24 09:10:30|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|8
1656061840000|2022-06-24 09:10:40|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|2
1656061850000|2022-06-24 09:10:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|8
1656061860000|2022-06-24 09:11:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656061870000|2022-06-24 09:11:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|4
1656061880000|2022-06-24 09:11:20|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|12
1656061890000|2022-06-24 09:11:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656061900000|2022-06-24 09:11:40|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|9
1656061910000|2022-06-24 09:11:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|2
1656061920000|2022-06-24 09:12:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|3
1656061930000|2022-06-24 09:12:10|||||||||4
1656061950000|2022-06-24 09:12:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|14
1656061960000|2022-06-24 09:12:40|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|4
1656061970000|2022-06-24 09:12:50|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|3
1656061980000|2022-06-24 09:13:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|6
1656061990000|2022-06-24 09:13:10|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|7
1656062000000|2022-06-24 09:13:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656062010000|2022-06-24 09:13:30|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|2
1656062020000|2022-06-24 09:13:40|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15208.3|15204.3|2
1656062030000|2022-06-24 09:13:50|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|2
1656062040000|2022-06-24 09:14:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656062050000|2022-06-24 09:14:10|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|4
1656062060000|2022-06-24 09:14:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|1
1656062070000|2022-06-24 09:14:30|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|1
1656062080000|2022-06-24 09:14:40|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656062090000|2022-06-24 09:14:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|36
1656062100000|2022-06-24 09:15:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|10
1656062110000|2022-06-24 09:15:10|15214.5|15210.5|15211.4|15207.4|15216.1|15212.1|15209.8|15205.8|30
1656062120000|2022-06-24 09:15:20|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|3
1656062130000|2022-06-24 09:15:30|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|10
1656062140000|2022-06-24 09:15:40|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|3
1656062150000|2022-06-24 09:15:50|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|3
1656062160000|2022-06-24 09:16:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656062180000|2022-06-24 09:16:20|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|4
1656062190000|2022-06-24 09:16:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15214.5|15210.5|8
1656062200000|2022-06-24 09:16:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|1
1656062220000|2022-06-24 09:17:00|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656062230000|2022-06-24 09:17:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|2
1656062250000|2022-06-24 09:17:30|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|6
1656062260000|2022-06-24 09:17:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|1
1656062270000|2022-06-24 09:17:50|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|2
1656062280000|2022-06-24 09:18:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656062290000|2022-06-24 09:18:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|1
1656062300000|2022-06-24 09:18:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656062310000|2022-06-24 09:18:30|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15217.6|15213.6|5
1656062320000|2022-06-24 09:18:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|1
1656062330000|2022-06-24 09:18:50|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|0
1656062340000|2022-06-24 09:19:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|5
1656062350000|2022-06-24 09:19:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|10
1656062360000|2022-06-24 09:19:20|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|26
1656062380000|2022-06-24 09:19:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|21
1656062390000|2022-06-24 09:19:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|2
1656062400000|2022-06-24 09:20:00|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15217.6|15213.6|4
1656062410000|2022-06-24 09:20:10|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|1
1656062420000|2022-06-24 09:20:20|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|0
1656062430000|2022-06-24 09:20:30|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|4
1656062440000|2022-06-24 09:20:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|2
1656062450000|2022-06-24 09:20:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656062460000|2022-06-24 09:21:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|2
1656062470000|2022-06-24 09:21:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656062480000|2022-06-24 09:21:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656062490000|2022-06-24 09:21:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|2
1656062500000|2022-06-24 09:21:40|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656062550000|2022-06-24 09:22:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|6
1656062560000|2022-06-24 09:22:40|15212.9|15208.9|15208.3|15204.3|15212.9|15208.9|15206.7|15202.7|8
1656062570000|2022-06-24 09:22:50|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|1
1656062580000|2022-06-24 09:23:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|2
1656062590000|2022-06-24 09:23:10|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656062600000|2022-06-24 09:23:20|15203.6|15199.6|15198.9|15194.9|15203.6|15199.6|15198.9|15194.9|9
1656062610000|2022-06-24 09:23:30|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|1
1656062640000|2022-06-24 09:24:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|2
1656062660000|2022-06-24 09:24:20|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|6
1656062670000|2022-06-24 09:24:30|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|2
1656062680000|2022-06-24 09:24:40|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|3
1656062690000|2022-06-24 09:24:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|1
1656062700000|2022-06-24 09:25:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1656062710000|2022-06-24 09:25:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|2
1656062720000|2022-06-24 09:25:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1656062730000|2022-06-24 09:25:30|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|10
1656062740000|2022-06-24 09:25:40|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|3
1656062750000|2022-06-24 09:25:50|15197.3|15193.3|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|5
1656062760000|2022-06-24 09:26:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|3
1656062780000|2022-06-24 09:26:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|10
1656062790000|2022-06-24 09:26:30|15195.8|15191.8|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|9
1656062800000|2022-06-24 09:26:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|1
1656062820000|2022-06-24 09:27:00|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1656062830000|2022-06-24 09:27:10|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|2
1656062840000|2022-06-24 09:27:20|15191.1|15187.1|15194.2|15190.2|15195.8|15191.8|15191.1|15187.1|25
1656062850000|2022-06-24 09:27:30|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|44
1656062860000|2022-06-24 09:27:40|||||||||3
1656062870000|2022-06-24 09:27:50|15186.4|15182.4|15181.7|15177.7|15186.4|15182.4|15181.7|15177.7|36
1656062880000|2022-06-24 09:28:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|13
1656062890000|2022-06-24 09:28:10|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|2
1656062900000|2022-06-24 09:28:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|5
1656062910000|2022-06-24 09:28:30|||||||||13
1656062920000|2022-06-24 09:28:40|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|3
1656062930000|2022-06-24 09:28:50|||||||||3
1656062940000|2022-06-24 09:29:00|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|5
1656062950000|2022-06-24 09:29:10|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1656062960000|2022-06-24 09:29:20|||||||||3
1656062970000|2022-06-24 09:29:30|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|3
1656062980000|2022-06-24 09:29:40|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|5
1656062990000|2022-06-24 09:29:50|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|10
1656063000000|2022-06-24 09:30:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|5
1656063010000|2022-06-24 09:30:10|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|14
1656063020000|2022-06-24 09:30:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|9
1656063030000|2022-06-24 09:30:30|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|2
1656063040000|2022-06-24 09:30:40|15181.7|15177.7|15180.1|15176.1|15183.3|15179.3|15178.6|15174.6|2
1656063050000|2022-06-24 09:30:50|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|0
1656063060000|2022-06-24 09:31:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|13
1656063070000|2022-06-24 09:31:10|||||||||1
1656063080000|2022-06-24 09:31:20|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|2
1656063090000|2022-06-24 09:31:30|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1656063100000|2022-06-24 09:31:40|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|1
1656063110000|2022-06-24 09:31:50|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|0
1656063120000|2022-06-24 09:32:00|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|1
1656063130000|2022-06-24 09:32:10|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|0
1656063140000|2022-06-24 09:32:20|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1656063150000|2022-06-24 09:32:30|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|0
1656063160000|2022-06-24 09:32:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|1
1656063170000|2022-06-24 09:32:50|||||||||2
1656063180000|2022-06-24 09:33:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|1
1656063190000|2022-06-24 09:33:10|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|7
1656063210000|2022-06-24 09:33:30|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|2
1656063220000|2022-06-24 09:33:40|15175.4|15171.4|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|12
1656063230000|2022-06-24 09:33:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|4
1656063240000|2022-06-24 09:34:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|3
1656063250000|2022-06-24 09:34:10|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1656063260000|2022-06-24 09:34:20|||||||||1
1656063270000|2022-06-24 09:34:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|2
1656063280000|2022-06-24 09:34:40|15177|15173|15177|15173|15177|15173|15177|15173|0
1656063290000|2022-06-24 09:34:50|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15177|15173|6
1656063310000|2022-06-24 09:35:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|14
1656063320000|2022-06-24 09:35:20|||||||||2
1656063340000|2022-06-24 09:35:40|15186.4|15182.4|15180.1|15176.1|15187.9|15183.9|15180.1|15176.1|7
1656063350000|2022-06-24 09:35:50|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|0
1656063360000|2022-06-24 09:36:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|6
1656063370000|2022-06-24 09:36:10|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|1
1656063380000|2022-06-24 09:36:20|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|6
1656063390000|2022-06-24 09:36:30|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|2
1656063400000|2022-06-24 09:36:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|3
1656063430000|2022-06-24 09:37:10|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|8
1656063440000|2022-06-24 09:37:20|15186.4|15182.4|15183.3|15179.3|15186.4|15182.4|15183.3|15179.3|0
1656063450000|2022-06-24 09:37:30|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|0
1656063460000|2022-06-24 09:37:40|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|0
1656063470000|2022-06-24 09:37:50|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|1
1656063480000|2022-06-24 09:38:00|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|3
1656063490000|2022-06-24 09:38:10|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|4
1656063500000|2022-06-24 09:38:20|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|13
1656063510000|2022-06-24 09:38:30|||||||||8
1656063520000|2022-06-24 09:38:40|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|6
1656063550000|2022-06-24 09:39:10|||||||||5
1656063560000|2022-06-24 09:39:20|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1656063570000|2022-06-24 09:39:30|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|1
1656063580000|2022-06-24 09:39:40|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|5
1656063590000|2022-06-24 09:39:50|15195.8|15191.8|15197.3|15193.3|15200.4|15196.4|15195.8|15191.8|4
1656063600000|2022-06-24 09:40:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|3
1656063610000|2022-06-24 09:40:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1656063620000|2022-06-24 09:40:20|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|1
1656063630000|2022-06-24 09:40:30|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|4
1656063640000|2022-06-24 09:40:40|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|1
1656063650000|2022-06-24 09:40:50|||||||||8
1656063660000|2022-06-24 09:41:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|3
1656063680000|2022-06-24 09:41:20|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|9
1656063690000|2022-06-24 09:41:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656063710000|2022-06-24 09:41:50|||||||||4
1656063720000|2022-06-24 09:42:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1656063730000|2022-06-24 09:42:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656063740000|2022-06-24 09:42:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|1
1656063770000|2022-06-24 09:42:50|||||||||1
1656063780000|2022-06-24 09:43:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|4
1656063790000|2022-06-24 09:43:10|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|6
1656063800000|2022-06-24 09:43:20|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|1
1656063810000|2022-06-24 09:43:30|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|2
1656063820000|2022-06-24 09:43:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|2
1656063830000|2022-06-24 09:43:50|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1656063850000|2022-06-24 09:44:10|15192.6|15188.6|15194.2|15190.2|15195.8|15191.8|15192.6|15188.6|0
1656063860000|2022-06-24 09:44:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|0
1656063880000|2022-06-24 09:44:40|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|2
1656063890000|2022-06-24 09:44:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|0
1656063910000|2022-06-24 09:45:10|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|9
1656063930000|2022-06-24 09:45:30|||||||||1
1656063940000|2022-06-24 09:45:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|16
1656063950000|2022-06-24 09:45:50|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1656063980000|2022-06-24 09:46:20|||||||||1
1656063990000|2022-06-24 09:46:30|15202|15198|15203.6|15199.6|15205.1|15201.1|15200.4|15196.4|3
1656064000000|2022-06-24 09:46:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|9
1656064010000|2022-06-24 09:46:50|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|2
1656064020000|2022-06-24 09:47:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656064030000|2022-06-24 09:47:10|15205.1|15201.1|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|7
1656064040000|2022-06-24 09:47:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|4
1656064050000|2022-06-24 09:47:30|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|2
1656064060000|2022-06-24 09:47:40|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|0
1656064070000|2022-06-24 09:47:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1656064080000|2022-06-24 09:48:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|2
1656064100000|2022-06-24 09:48:20|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656064110000|2022-06-24 09:48:30|||||||||1
1656064120000|2022-06-24 09:48:40|15205.1|15201.1|15202|15198|15205.1|15201.1|15200.4|15196.4|1
1656064130000|2022-06-24 09:48:50|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|4
1656064140000|2022-06-24 09:49:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|1
1656064150000|2022-06-24 09:49:10|15202|15198|15206.7|15202.7|15206.7|15202.7|15202|15198|3
1656064170000|2022-06-24 09:49:30|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15200.4|15196.4|12
1656064180000|2022-06-24 09:49:40|||||||||1
1656064190000|2022-06-24 09:49:50|||||||||2
1656064200000|2022-06-24 09:50:00|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656064210000|2022-06-24 09:50:10|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|7
1656064220000|2022-06-24 09:50:20|15202|15198|15202|15198|15203.6|15199.6|15202|15198|0
1656064230000|2022-06-24 09:50:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|1
1656064240000|2022-06-24 09:50:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|0
1656064250000|2022-06-24 09:50:50|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|0
1656064270000|2022-06-24 09:51:10|15202|15198|15202|15198|15203.6|15199.6|15202|15198|0
1656064280000|2022-06-24 09:51:20|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|3
1656064290000|2022-06-24 09:51:30|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|18
1656064300000|2022-06-24 09:51:40|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1656064310000|2022-06-24 09:51:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|17
1656064320000|2022-06-24 09:52:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|3
1656064330000|2022-06-24 09:52:10|||||||||4
1656064340000|2022-06-24 09:52:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|8
1656064350000|2022-06-24 09:52:30|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656064360000|2022-06-24 09:52:40|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|19
1656064370000|2022-06-24 09:52:50|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|14
1656064400000|2022-06-24 09:53:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|5
1656064420000|2022-06-24 09:53:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|8
1656064430000|2022-06-24 09:53:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|2
1656064440000|2022-06-24 09:54:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656064450000|2022-06-24 09:54:10|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656064460000|2022-06-24 09:54:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|2
1656064470000|2022-06-24 09:54:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|3
1656064480000|2022-06-24 09:54:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|0
1656064490000|2022-06-24 09:54:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656064500000|2022-06-24 09:55:00|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|3
1656064520000|2022-06-24 09:55:20|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|5
1656064530000|2022-06-24 09:55:30|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|6
1656064540000|2022-06-24 09:55:40|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|11
1656064550000|2022-06-24 09:55:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|2
1656064560000|2022-06-24 09:56:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|13
1656064570000|2022-06-24 09:56:10|||||||||5
1656064580000|2022-06-24 09:56:20|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656064590000|2022-06-24 09:56:30|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|16
1656064600000|2022-06-24 09:56:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1656064610000|2022-06-24 09:56:50|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|2
1656064620000|2022-06-24 09:57:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|1
1656064630000|2022-06-24 09:57:10|15206.7|15202.7|15205.1|15201.1|15208.3|15204.3|15205.1|15201.1|40
1656064640000|2022-06-24 09:57:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656064650000|2022-06-24 09:57:30|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|2
1656064680000|2022-06-24 09:58:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|4
1656064700000|2022-06-24 09:58:20|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|3
1656064710000|2022-06-24 09:58:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656064720000|2022-06-24 09:58:40|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656064730000|2022-06-24 09:58:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|2
1656064760000|2022-06-24 09:59:20|15202|15198|15202|15198|15202|15198|15202|15198|7
1656064770000|2022-06-24 09:59:30|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|14
1656064780000|2022-06-24 09:59:40|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1656064790000|2022-06-24 09:59:50|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1656064800000|2022-06-24 10:00:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|32
1656064820000|2022-06-24 10:00:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|7
1656064830000|2022-06-24 10:00:30|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|5
1656064840000|2022-06-24 10:00:40|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|4
1656064850000|2022-06-24 10:00:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|7
1656064860000|2022-06-24 10:01:00|15197.3|15193.3|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|12
1656064870000|2022-06-24 10:01:10|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|4
1656064880000|2022-06-24 10:01:20|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15191.1|15187.1|14
1656064890000|2022-06-24 10:01:30|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|12
1656064900000|2022-06-24 10:01:40|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|11
1656064910000|2022-06-24 10:01:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|12
1656064920000|2022-06-24 10:02:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|7
1656064930000|2022-06-24 10:02:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|10
1656064940000|2022-06-24 10:02:20|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|1
1656064950000|2022-06-24 10:02:30|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|0
1656064960000|2022-06-24 10:02:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|1
1656064970000|2022-06-24 10:02:50|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|8
1656064980000|2022-06-24 10:03:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656064990000|2022-06-24 10:03:10|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|2
1656065000000|2022-06-24 10:03:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|3
1656065010000|2022-06-24 10:03:30|||||||||3
1656065020000|2022-06-24 10:03:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656065030000|2022-06-24 10:03:50|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|4
1656065040000|2022-06-24 10:04:00|15191.1|15187.1|15191.1|15187.1|15197.3|15193.3|15189.5|15185.5|83
1656065050000|2022-06-24 10:04:10|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|14
1656065060000|2022-06-24 10:04:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|4
1656065070000|2022-06-24 10:04:30|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|4
1656065080000|2022-06-24 10:04:40|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|3
1656065090000|2022-06-24 10:04:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|6
1656065100000|2022-06-24 10:05:00|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|6
1656065110000|2022-06-24 10:05:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|6
1656065120000|2022-06-24 10:05:20|15183.3|15179.3|15180.1|15176.1|15184.8|15180.8|15178.6|15174.6|38
1656065130000|2022-06-24 10:05:30|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|1
1656065140000|2022-06-24 10:05:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|4
1656065150000|2022-06-24 10:05:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15180.1|15176.1|3
1656065160000|2022-06-24 10:06:00|15183.3|15179.3|15178.6|15174.6|15183.3|15179.3|15178.6|15174.6|13
1656065170000|2022-06-24 10:06:10|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|18
1656065180000|2022-06-24 10:06:20|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|0
1656065190000|2022-06-24 10:06:30|15177|15173|15169.2|15165.2|15177|15173|15169.2|15165.2|2
1656065200000|2022-06-24 10:06:40|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|8
1656065210000|2022-06-24 10:06:50|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|12
1656065220000|2022-06-24 10:07:00|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|10
1656065230000|2022-06-24 10:07:10|||||||||4
1656065240000|2022-06-24 10:07:20|||||||||1
1656065250000|2022-06-24 10:07:30|15167.6|15163.6|15169.2|15165.2|15172.3|15168.3|15167.6|15163.6|7
1656065260000|2022-06-24 10:07:40|||||||||1
1656065270000|2022-06-24 10:07:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1656065280000|2022-06-24 10:08:00|15167.6|15163.6|15162.9|15158.9|15167.6|15163.6|15162.9|15158.9|10
1656065300000|2022-06-24 10:08:20|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15164.5|15160.5|11
1656065310000|2022-06-24 10:08:30|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1656065320000|2022-06-24 10:08:40|15166.1|15162.1|15167.6|15163.6|15167.6|15163.6|15164.5|15160.5|0
1656065330000|2022-06-24 10:08:50|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|2
1656065340000|2022-06-24 10:09:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656065350000|2022-06-24 10:09:10|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1656065360000|2022-06-24 10:09:20|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|18
1656065370000|2022-06-24 10:09:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|2
1656065380000|2022-06-24 10:09:40|15164.5|15160.5|15166.1|15162.1|15169.2|15165.2|15164.5|15160.5|6
1656065390000|2022-06-24 10:09:50|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|2
1656065400000|2022-06-24 10:10:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|4
1656065410000|2022-06-24 10:10:10|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|3
1656065420000|2022-06-24 10:10:20|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15162.9|15158.9|7
1656065430000|2022-06-24 10:10:30|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|13
1656065440000|2022-06-24 10:10:40|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|7
1656065450000|2022-06-24 10:10:50|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15162.9|15158.9|38
1656065460000|2022-06-24 10:11:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|7
1656065470000|2022-06-24 10:11:10|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|10
1656065480000|2022-06-24 10:11:20|15158.3|15154.3|15161.4|15157.4|15162.9|15158.9|15158.3|15154.3|20
1656065490000|2022-06-24 10:11:30|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|1
1656065500000|2022-06-24 10:11:40|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|0
1656065510000|2022-06-24 10:11:50|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|3
1656065520000|2022-06-24 10:12:00|15158.3|15154.3|15159.8|15155.8|15162.9|15158.9|15158.3|15154.3|11
1656065530000|2022-06-24 10:12:10|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|3
1656065540000|2022-06-24 10:12:20|15158.3|15154.3|15161.4|15157.4|15162.9|15158.9|15158.3|15154.3|12
1656065550000|2022-06-24 10:12:30|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|6
1656065560000|2022-06-24 10:12:40|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|2
1656065570000|2022-06-24 10:12:50|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|5
1656065580000|2022-06-24 10:13:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|0
1656065590000|2022-06-24 10:13:10|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|12
1656065600000|2022-06-24 10:13:20|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|16
1656065610000|2022-06-24 10:13:30|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|2
1656065620000|2022-06-24 10:13:40|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|11
1656065630000|2022-06-24 10:13:50|15153.6|15149.6|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|5
1656065640000|2022-06-24 10:14:00|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|9
1656065650000|2022-06-24 10:14:10|||||||||23
1656065660000|2022-06-24 10:14:20|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|10
1656065670000|2022-06-24 10:14:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|6
1656065680000|2022-06-24 10:14:40|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|29
1656065690000|2022-06-24 10:14:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|8
1656065700000|2022-06-24 10:15:00|15158.3|15154.3|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|9
1656065710000|2022-06-24 10:15:10|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|2
1656065720000|2022-06-24 10:15:20|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1656065730000|2022-06-24 10:15:30|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1656065740000|2022-06-24 10:15:40|15159.8|15155.8|15164.5|15160.5|15164.5|15160.5|15159.8|15155.8|6
1656065750000|2022-06-24 10:15:50|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15161.4|15157.4|11
1656065760000|2022-06-24 10:16:00|15164.5|15160.5|15166.1|15162.1|15167.6|15163.6|15164.5|15160.5|17
1656065780000|2022-06-24 10:16:20|||||||||4
1656065790000|2022-06-24 10:16:30|15162.9|15158.9|15172.3|15168.3|15172.3|15168.3|15161.4|15157.4|28
1656065800000|2022-06-24 10:16:40|15175.4|15171.4|15177|15173|15178.6|15174.6|15175.4|15171.4|13
1656065810000|2022-06-24 10:16:50|15175.4|15171.4|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|43
1656065820000|2022-06-24 10:17:00|15183.3|15179.3|15178.6|15174.6|15183.3|15179.3|15177|15173|20
1656065830000|2022-06-24 10:17:10|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|1
1656065850000|2022-06-24 10:17:30|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|8
1656065860000|2022-06-24 10:17:40|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|9
1656065870000|2022-06-24 10:17:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|2
1656065880000|2022-06-24 10:18:00|15177|15173|15177|15173|15178.6|15174.6|15177|15173|5
1656065890000|2022-06-24 10:18:10|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|2
1656065900000|2022-06-24 10:18:20|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|4
1656065910000|2022-06-24 10:18:30|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15167.6|15163.6|8
1656065920000|2022-06-24 10:18:40|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|4
1656065930000|2022-06-24 10:18:50|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15162.9|15158.9|5
1656065940000|2022-06-24 10:19:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|13
1656065950000|2022-06-24 10:19:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|7
1656065960000|2022-06-24 10:19:20|||||||||2
1656065970000|2022-06-24 10:19:30|||||||||23
1656065980000|2022-06-24 10:19:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|31
1656065990000|2022-06-24 10:19:50|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|1
1656066000000|2022-06-24 10:20:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|5
1656066010000|2022-06-24 10:20:10|||||||||1
1656066020000|2022-06-24 10:20:20|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|4
1656066030000|2022-06-24 10:20:30|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|20
1656066040000|2022-06-24 10:20:40|15167.6|15163.6|15162.9|15158.9|15167.6|15163.6|15162.9|15158.9|0
1656066050000|2022-06-24 10:20:50|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|3
1656066060000|2022-06-24 10:21:00|15164.5|15160.5|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|15
1656066070000|2022-06-24 10:21:10|15167.6|15163.6|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|7
1656066080000|2022-06-24 10:21:20|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|9
1656066090000|2022-06-24 10:21:30|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15166.1|15162.1|39
1656066100000|2022-06-24 10:21:40|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|4
1656066110000|2022-06-24 10:21:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|5
1656066120000|2022-06-24 10:22:00|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|1
1656066130000|2022-06-24 10:22:10|15166.1|15162.1|15170.8|15166.8|15172.3|15168.3|15166.1|15162.1|17
1656066140000|2022-06-24 10:22:20|15169.2|15165.2|15166.1|15162.1|15170.8|15166.8|15166.1|15162.1|4
1656066150000|2022-06-24 10:22:30|15172.3|15168.3|15177|15173|15177|15173|15172.3|15168.3|23
1656066160000|2022-06-24 10:22:40|15178.6|15174.6|15172.3|15168.3|15178.6|15174.6|15172.3|15168.3|12
1656066170000|2022-06-24 10:22:50|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|6
1656066180000|2022-06-24 10:23:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|6
1656066190000|2022-06-24 10:23:10|15177|15173|15181.7|15177.7|15181.7|15177.7|15177|15173|12
1656066200000|2022-06-24 10:23:20|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1656066210000|2022-06-24 10:23:30|||||||||3
1656066220000|2022-06-24 10:23:40|||||||||7
1656066230000|2022-06-24 10:23:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|7
1656066240000|2022-06-24 10:24:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|5
1656066270000|2022-06-24 10:24:30|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|9
1656066280000|2022-06-24 10:24:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|2
1656066300000|2022-06-24 10:25:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|12
1656066310000|2022-06-24 10:25:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|1
1656066320000|2022-06-24 10:25:20|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|4
1656066330000|2022-06-24 10:25:30|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|1
1656066340000|2022-06-24 10:25:40|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656066350000|2022-06-24 10:25:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|8
1656066360000|2022-06-24 10:26:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656066380000|2022-06-24 10:26:20|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|15
1656066390000|2022-06-24 10:26:30|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|4
1656066400000|2022-06-24 10:26:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|1
1656066410000|2022-06-24 10:26:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656066420000|2022-06-24 10:27:00|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15183.3|15179.3|3
1656066430000|2022-06-24 10:27:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1656066440000|2022-06-24 10:27:20|||||||||1
1656066450000|2022-06-24 10:27:30|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1656066460000|2022-06-24 10:27:40|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|2
1656066490000|2022-06-24 10:28:10|||||||||3
1656066500000|2022-06-24 10:28:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|14
1656066510000|2022-06-24 10:28:30|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|1
1656066520000|2022-06-24 10:28:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1656066530000|2022-06-24 10:28:50|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1656066540000|2022-06-24 10:29:00|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|4
1656066550000|2022-06-24 10:29:10|15187.9|15183.9|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|0
1656066560000|2022-06-24 10:29:20|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|2
1656066570000|2022-06-24 10:29:30|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|4
1656066580000|2022-06-24 10:29:40|||||||||6
1656066590000|2022-06-24 10:29:50|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|5
1656066600000|2022-06-24 10:30:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|1
1656066610000|2022-06-24 10:30:10|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1656066630000|2022-06-24 10:30:30|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|1
1656066650000|2022-06-24 10:30:50|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|4
1656066660000|2022-06-24 10:31:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|2
1656066670000|2022-06-24 10:31:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|8
1656066700000|2022-06-24 10:31:40|||||||||1
1656066710000|2022-06-24 10:31:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|9
1656066740000|2022-06-24 10:32:20|||||||||1
1656066750000|2022-06-24 10:32:30|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|19
1656066760000|2022-06-24 10:32:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|4
1656066770000|2022-06-24 10:32:50|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|26
1656066780000|2022-06-24 10:33:00|15192.6|15188.6|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|15
1656066790000|2022-06-24 10:33:10|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|7
1656066800000|2022-06-24 10:33:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|0
1656066810000|2022-06-24 10:33:30|||||||||36
1656066820000|2022-06-24 10:33:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|12
1656066830000|2022-06-24 10:33:50|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|5
1656066840000|2022-06-24 10:34:00|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|17
1656066850000|2022-06-24 10:34:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|10
1656066860000|2022-06-24 10:34:20|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|5
1656066870000|2022-06-24 10:34:30|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|3
1656066880000|2022-06-24 10:34:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|1
1656066890000|2022-06-24 10:34:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|7
1656066900000|2022-06-24 10:35:00|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|3
1656066910000|2022-06-24 10:35:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656066920000|2022-06-24 10:35:20|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|11
1656066930000|2022-06-24 10:35:30|15184.8|15180.8|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|0
1656066940000|2022-06-24 10:35:40|||||||||5
1656066950000|2022-06-24 10:35:50|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15186.4|15182.4|4
1656066960000|2022-06-24 10:36:00|15192.6|15188.6|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|12
1656066970000|2022-06-24 10:36:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656066980000|2022-06-24 10:36:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|9
1656066990000|2022-06-24 10:36:30|15192.6|15188.6|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|16
1656067000000|2022-06-24 10:36:40|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|4
1656067040000|2022-06-24 10:37:20|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|9
1656067080000|2022-06-24 10:38:00|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|9
1656067090000|2022-06-24 10:38:10|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1656067100000|2022-06-24 10:38:20|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|4
1656067110000|2022-06-24 10:38:30|||||||||4
1656067130000|2022-06-24 10:38:50|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|2
1656067150000|2022-06-24 10:39:10|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1656067200000|2022-06-24 10:40:00|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|2
1656067210000|2022-06-24 10:40:10|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|3
1656067220000|2022-06-24 10:40:20|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|2
1656067240000|2022-06-24 10:40:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1656067250000|2022-06-24 10:40:50|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|4
1656067260000|2022-06-24 10:41:00|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|2
1656067270000|2022-06-24 10:41:10|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|5
1656067280000|2022-06-24 10:41:20|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|0
1656067320000|2022-06-24 10:42:00|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|5
1656067330000|2022-06-24 10:42:10|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|2
1656067360000|2022-06-24 10:42:40|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|5
1656067380000|2022-06-24 10:43:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|2
1656067420000|2022-06-24 10:43:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1656067430000|2022-06-24 10:43:50|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|4
1656067440000|2022-06-24 10:44:00|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|19
1656067450000|2022-06-24 10:44:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1656067460000|2022-06-24 10:44:20|||||||||2
1656067470000|2022-06-24 10:44:30|||||||||13
1656067480000|2022-06-24 10:44:40|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|2
1656067490000|2022-06-24 10:44:50|15189.5|15185.5|15194.2|15190.2|15194.2|15190.2|15189.5|15185.5|21
1656067500000|2022-06-24 10:45:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|3
1656067510000|2022-06-24 10:45:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|11
1656067520000|2022-06-24 10:45:20|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|0
1656067530000|2022-06-24 10:45:30|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1656067540000|2022-06-24 10:45:40|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|5
1656067550000|2022-06-24 10:45:50|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|7
1656067560000|2022-06-24 10:46:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|3
1656067580000|2022-06-24 10:46:20|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|7
1656067590000|2022-06-24 10:46:30|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|9
1656067600000|2022-06-24 10:46:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|1
1656067620000|2022-06-24 10:47:00|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|4
1656067630000|2022-06-24 10:47:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1656067650000|2022-06-24 10:47:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|13
1656067660000|2022-06-24 10:47:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656067680000|2022-06-24 10:48:00|||||||||1
1656067690000|2022-06-24 10:48:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|3
1656067710000|2022-06-24 10:48:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|8
1656067750000|2022-06-24 10:49:10|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|9
1656067760000|2022-06-24 10:49:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656067770000|2022-06-24 10:49:30|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1656067790000|2022-06-24 10:49:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|3
1656067800000|2022-06-24 10:50:00|15191.1|15187.1|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|1
1656067810000|2022-06-24 10:50:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|2
1656067820000|2022-06-24 10:50:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|4
1656067850000|2022-06-24 10:50:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|1
1656067860000|2022-06-24 10:51:00|||||||||1
1656067870000|2022-06-24 10:51:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|1
1656067880000|2022-06-24 10:51:20|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|0
1656067890000|2022-06-24 10:51:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656067900000|2022-06-24 10:51:40|||||||||1
1656067910000|2022-06-24 10:51:50|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|67
1656067920000|2022-06-24 10:52:00|||||||||5
1656067930000|2022-06-24 10:52:10|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|14
1656067940000|2022-06-24 10:52:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|6
1656067950000|2022-06-24 10:52:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|16
1656067960000|2022-06-24 10:52:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|4
1656067970000|2022-06-24 10:52:50|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|6
1656067980000|2022-06-24 10:53:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1656067990000|2022-06-24 10:53:10|15177|15173|15175.4|15171.4|15177|15173|15172.3|15168.3|33
1656068000000|2022-06-24 10:53:20|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|30
1656068010000|2022-06-24 10:53:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|2
1656068020000|2022-06-24 10:53:40|||||||||13
1656068050000|2022-06-24 10:54:10|||||||||6
1656068060000|2022-06-24 10:54:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|18
1656068070000|2022-06-24 10:54:30|||||||||5
1656068080000|2022-06-24 10:54:40|15175.4|15171.4|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|82
1656068090000|2022-06-24 10:54:50|15183.3|15179.3|15180.1|15176.1|15184.8|15180.8|15180.1|15176.1|1
1656068100000|2022-06-24 10:55:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|1
1656068110000|2022-06-24 10:55:10|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|2
1656068120000|2022-06-24 10:55:20|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|0
1656068130000|2022-06-24 10:55:30|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656068160000|2022-06-24 10:56:00|15183.3|15179.3|15183.3|15179.3|15186.4|15182.4|15183.3|15179.3|17
1656068170000|2022-06-24 10:56:10|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|13
1656068180000|2022-06-24 10:56:20|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|20
1656068190000|2022-06-24 10:56:30|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|1
1656068200000|2022-06-24 10:56:40|||||||||5
1656068210000|2022-06-24 10:56:50|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|5
1656068220000|2022-06-24 10:57:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656068230000|2022-06-24 10:57:10|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|13
1656068240000|2022-06-24 10:57:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|23
1656068260000|2022-06-24 10:57:40|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|20
1656068280000|2022-06-24 10:58:00|||||||||1
1656068290000|2022-06-24 10:58:10|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|4
1656068300000|2022-06-24 10:58:20|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|11
1656068320000|2022-06-24 10:58:40|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|14
1656068330000|2022-06-24 10:58:50|15173.9|15169.9|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|7
1656068340000|2022-06-24 10:59:00|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15162.9|15158.9|13
1656068350000|2022-06-24 10:59:10|15164.5|15160.5|15159.8|15155.8|15164.5|15160.5|15159.8|15155.8|81
1656068360000|2022-06-24 10:59:20|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|17
1656068370000|2022-06-24 10:59:30|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|13
1656068380000|2022-06-24 10:59:40|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|3
1656068390000|2022-06-24 10:59:50|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|5
1656068400000|2022-06-24 11:00:00|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|11
1656068410000|2022-06-24 11:00:10|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|8
1656068420000|2022-06-24 11:00:20|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|7
1656068430000|2022-06-24 11:00:30|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|6
1656068440000|2022-06-24 11:00:40|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|0
1656068450000|2022-06-24 11:00:50|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|3
1656068460000|2022-06-24 11:01:00|||||||||1
1656068470000|2022-06-24 11:01:10|15164.5|15160.5|15167.6|15163.6|15167.6|15163.6|15164.5|15160.5|9
1656068480000|2022-06-24 11:01:20|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656068490000|2022-06-24 11:01:30|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|0
1656068500000|2022-06-24 11:01:40|15169.2|15165.2|15172.3|15168.3|15175.4|15171.4|15167.6|15163.6|63
1656068510000|2022-06-24 11:01:50|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|14
1656068520000|2022-06-24 11:02:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|1
1656068530000|2022-06-24 11:02:10|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|5
1656068540000|2022-06-24 11:02:20|15170.8|15166.8|15172.3|15168.3|15173.9|15169.9|15170.8|15166.8|5
1656068550000|2022-06-24 11:02:30|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|1
1656068560000|2022-06-24 11:02:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656068570000|2022-06-24 11:02:50|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|39
1656068580000|2022-06-24 11:03:00|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|2
1656068590000|2022-06-24 11:03:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|4
1656068600000|2022-06-24 11:03:20|||||||||1
1656068610000|2022-06-24 11:03:30|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|7
1656068620000|2022-06-24 11:03:40|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|1
1656068630000|2022-06-24 11:03:50|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|14
1656068640000|2022-06-24 11:04:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|5
1656068650000|2022-06-24 11:04:10|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|6
1656068660000|2022-06-24 11:04:20|15177|15173|15184.8|15180.8|15184.8|15180.8|15177|15173|33
1656068670000|2022-06-24 11:04:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|4
1656068680000|2022-06-24 11:04:40|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|1
1656068690000|2022-06-24 11:04:50|||||||||3
1656068700000|2022-06-24 11:05:00|||||||||2
1656068710000|2022-06-24 11:05:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|4
1656068750000|2022-06-24 11:05:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|13
1656068770000|2022-06-24 11:06:10|||||||||5
1656068780000|2022-06-24 11:06:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|1
1656068800000|2022-06-24 11:06:40|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|0
1656068810000|2022-06-24 11:06:50|||||||||5
1656068820000|2022-06-24 11:07:00|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|11
1656068850000|2022-06-24 11:07:30|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|8
1656068880000|2022-06-24 11:08:00|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1656068900000|2022-06-24 11:08:20|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|2
1656068910000|2022-06-24 11:08:30|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|1
1656068920000|2022-06-24 11:08:40|||||||||4
1656068930000|2022-06-24 11:08:50|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|13
1656068940000|2022-06-24 11:09:00|15192.6|15188.6|15195.8|15191.8|15197.3|15193.3|15191.1|15187.1|8
1656068950000|2022-06-24 11:09:10|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|2
1656068970000|2022-06-24 11:09:30|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|6
1656068980000|2022-06-24 11:09:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656068990000|2022-06-24 11:09:50|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15195.8|15191.8|1
1656069010000|2022-06-24 11:10:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|3
1656069020000|2022-06-24 11:10:20|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|1
1656069030000|2022-06-24 11:10:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|2
1656069040000|2022-06-24 11:10:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656069050000|2022-06-24 11:10:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|12
1656069060000|2022-06-24 11:11:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|4
1656069070000|2022-06-24 11:11:10|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|17
1656069080000|2022-06-24 11:11:20|||||||||7
1656069090000|2022-06-24 11:11:30|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|12
1656069100000|2022-06-24 11:11:40|15203.6|15199.6|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|22
1656069110000|2022-06-24 11:11:50|||||||||55
1656069120000|2022-06-24 11:12:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|10
1656069130000|2022-06-24 11:12:10|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|57
1656069140000|2022-06-24 11:12:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|9
1656069160000|2022-06-24 11:12:40|15187.9|15183.9|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|8
1656069180000|2022-06-24 11:13:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|8
1656069190000|2022-06-24 11:13:10|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|32
1656069200000|2022-06-24 11:13:20|||||||||1
1656069210000|2022-06-24 11:13:30|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|4
1656069220000|2022-06-24 11:13:40|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|3
1656069230000|2022-06-24 11:13:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|6
1656069240000|2022-06-24 11:14:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|12
1656069250000|2022-06-24 11:14:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15
1656069260000|2022-06-24 11:14:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|11
1656069270000|2022-06-24 11:14:30|||||||||7
1656069280000|2022-06-24 11:14:40|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|99
1656069290000|2022-06-24 11:14:50|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|5
1656069310000|2022-06-24 11:15:10|15181.7|15177.7|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|8
1656069320000|2022-06-24 11:15:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656069330000|2022-06-24 11:15:30|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|30
1656069350000|2022-06-24 11:15:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15
1656069360000|2022-06-24 11:16:00|||||||||1
1656069370000|2022-06-24 11:16:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656069390000|2022-06-24 11:16:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|3
1656069400000|2022-06-24 11:16:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|2
1656069430000|2022-06-24 11:17:10|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|10
1656069440000|2022-06-24 11:17:20|15170.8|15166.8|15167.6|15163.6|15172.3|15168.3|15167.6|15163.6|7
1656069450000|2022-06-24 11:17:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|1
1656069460000|2022-06-24 11:17:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|98
1656069470000|2022-06-24 11:17:50|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|5
1656069480000|2022-06-24 11:18:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656069490000|2022-06-24 11:18:10|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|11
1656069500000|2022-06-24 11:18:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656069510000|2022-06-24 11:18:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|13
1656069520000|2022-06-24 11:18:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|1
1656069530000|2022-06-24 11:18:50|||||||||5
1656069540000|2022-06-24 11:19:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|13
1656069560000|2022-06-24 11:19:20|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|7
1656069580000|2022-06-24 11:19:40|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1656069610000|2022-06-24 11:20:10|15170.8|15166.8|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|18
1656069620000|2022-06-24 11:20:20|||||||||7
1656069630000|2022-06-24 11:20:30|15169.2|15165.2|15172.3|15168.3|15173.9|15169.9|15169.2|15165.2|11
1656069640000|2022-06-24 11:20:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|14
1656069660000|2022-06-24 11:21:00|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|3
1656069670000|2022-06-24 11:21:10|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|2
1656069680000|2022-06-24 11:21:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1656069700000|2022-06-24 11:21:40|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|4
1656069710000|2022-06-24 11:21:50|||||||||2
1656069720000|2022-06-24 11:22:00|15167.6|15163.6|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|8
1656069730000|2022-06-24 11:22:10|||||||||5
1656069740000|2022-06-24 11:22:20|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15169.2|15165.2|22
1656069750000|2022-06-24 11:22:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|3
1656069760000|2022-06-24 11:22:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|4
1656069770000|2022-06-24 11:22:50|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|7
1656069780000|2022-06-24 11:23:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|5
1656069790000|2022-06-24 11:23:10|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|1
1656069800000|2022-06-24 11:23:20|15167.6|15163.6|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|10
1656069810000|2022-06-24 11:23:30|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|0
1656069820000|2022-06-24 11:23:40|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|0
1656069830000|2022-06-24 11:23:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1656069840000|2022-06-24 11:24:00|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|3
1656069850000|2022-06-24 11:24:10|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|0
1656069860000|2022-06-24 11:24:20|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|8
1656069910000|2022-06-24 11:25:10|||||||||5
1656069920000|2022-06-24 11:25:20|15177|15173|15175.4|15171.4|15177|15173|15173.9|15169.9|4
1656069930000|2022-06-24 11:25:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656069940000|2022-06-24 11:25:40|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|3
1656069950000|2022-06-24 11:25:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|1
1656069960000|2022-06-24 11:26:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656069970000|2022-06-24 11:26:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1656069980000|2022-06-24 11:26:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656069990000|2022-06-24 11:26:30|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|3
1656070000000|2022-06-24 11:26:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|4
1656070010000|2022-06-24 11:26:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1656070020000|2022-06-24 11:27:00|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|9
1656070030000|2022-06-24 11:27:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|13
1656070040000|2022-06-24 11:27:20|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|7
1656070060000|2022-06-24 11:27:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|8
1656070080000|2022-06-24 11:28:00|15162.9|15158.9|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|2
1656070090000|2022-06-24 11:28:10|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|1
1656070120000|2022-06-24 11:28:40|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|5
1656070130000|2022-06-24 11:28:50|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|4
1656070140000|2022-06-24 11:29:00|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|8
1656070150000|2022-06-24 11:29:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656070160000|2022-06-24 11:29:20|||||||||1
1656070190000|2022-06-24 11:29:50|||||||||3
1656070210000|2022-06-24 11:30:10|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|3
1656070220000|2022-06-24 11:30:20|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|20
1656070230000|2022-06-24 11:30:30|15156.7|15152.7|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|31
1656070240000|2022-06-24 11:30:40|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|16
1656070250000|2022-06-24 11:30:50|15152|15148|15153.6|15149.6|15155.1|15151.1|15152|15148|3
1656070270000|2022-06-24 11:31:10|15159.8|15155.8|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|19
1656070280000|2022-06-24 11:31:20|15152|15148|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|6
1656070290000|2022-06-24 11:31:30|15156.7|15152.7|15155.1|15151.1|15156.7|15152.7|15155.1|15151.1|9
1656070300000|2022-06-24 11:31:40|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1656070320000|2022-06-24 11:32:00|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|9
1656070330000|2022-06-24 11:32:10|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|21
1656070340000|2022-06-24 11:32:20|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|4
1656070350000|2022-06-24 11:32:30|15144.2|15140.2|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|11
1656070380000|2022-06-24 11:33:00|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|9
1656070390000|2022-06-24 11:33:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|9
1656070400000|2022-06-24 11:33:20|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|10
1656070410000|2022-06-24 11:33:30|15152|15148|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|1
1656070420000|2022-06-24 11:33:40|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|1
1656070430000|2022-06-24 11:33:50|15150.4|15146.4|15148.9|15144.9|15150.4|15146.4|15148.9|15144.9|4
1656070440000|2022-06-24 11:34:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|8
1656070450000|2022-06-24 11:34:10|||||||||4
1656070460000|2022-06-24 11:34:20|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|17
1656070470000|2022-06-24 11:34:30|15152|15148|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|1
1656070490000|2022-06-24 11:34:50|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15152|15148|3
1656070500000|2022-06-24 11:35:00|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|1
1656070510000|2022-06-24 11:35:10|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|9
1656070520000|2022-06-24 11:35:20|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15153.6|15149.6|3
1656070530000|2022-06-24 11:35:30|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|3
1656070540000|2022-06-24 11:35:40|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|12
1656070560000|2022-06-24 11:36:00|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|15158.3|15154.3|7
1656070570000|2022-06-24 11:36:10|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|5
1656070580000|2022-06-24 11:36:20|15162.9|15158.9|15158.3|15154.3|15162.9|15158.9|15156.7|15152.7|34
1656070590000|2022-06-24 11:36:30|15156.7|15152.7|15159.8|15155.8|15162.9|15158.9|15155.1|15151.1|11
1656070600000|2022-06-24 11:36:40|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|5
1656070610000|2022-06-24 11:36:50|||||||||5
1656070620000|2022-06-24 11:37:00|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|10
1656070640000|2022-06-24 11:37:20|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|0
1656070660000|2022-06-24 11:37:40|15155.1|15151.1|15153.6|15149.6|15155.1|15151.1|15153.6|15149.6|0
1656070670000|2022-06-24 11:37:50|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|3
1656070680000|2022-06-24 11:38:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|4
1656070690000|2022-06-24 11:38:10|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|9
1656070700000|2022-06-24 11:38:20|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|1
1656070710000|2022-06-24 11:38:30|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|9
1656070720000|2022-06-24 11:38:40|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|3
1656070730000|2022-06-24 11:38:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|18
1656070740000|2022-06-24 11:39:00|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|9
1656070800000|2022-06-24 11:40:00|||||||||14
1656070810000|2022-06-24 11:40:10|||||||||7
1656070820000|2022-06-24 11:40:20|||||||||25
1656070840000|2022-06-24 11:40:40|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|1
1656070850000|2022-06-24 11:40:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|11
1656070860000|2022-06-24 11:41:00|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|7
1656070880000|2022-06-24 11:41:20|15161.4|15157.4|15156.7|15152.7|15161.4|15157.4|15156.7|15152.7|11
1656070890000|2022-06-24 11:41:30|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|5
1656070900000|2022-06-24 11:41:40|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|1
1656070910000|2022-06-24 11:41:50|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|3
1656070920000|2022-06-24 11:42:00|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|2
1656070930000|2022-06-24 11:42:10|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|1
1656070950000|2022-06-24 11:42:30|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|22
1656070960000|2022-06-24 11:42:40|15152|15148|15147.3|15143.3|15152|15148|15147.3|15143.3|5
1656070970000|2022-06-24 11:42:50|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|4
1656070980000|2022-06-24 11:43:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|2
1656071020000|2022-06-24 11:43:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|3
1656071040000|2022-06-24 11:44:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|12
1656071050000|2022-06-24 11:44:10|||||||||7
1656071060000|2022-06-24 11:44:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|11
1656071070000|2022-06-24 11:44:30|15152|15148|15155.1|15151.1|15156.7|15152.7|15152|15148|8
1656071080000|2022-06-24 11:44:40|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|2
1656071090000|2022-06-24 11:44:50|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|5
1656071100000|2022-06-24 11:45:00|15153.6|15149.6|15166.1|15162.1|15166.1|15162.1|15153.6|15149.6|72
1656071110000|2022-06-24 11:45:10|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|6
1656071120000|2022-06-24 11:45:20|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|67
1656071130000|2022-06-24 11:45:30|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|1
1656071140000|2022-06-24 11:45:40|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|7
1656071160000|2022-06-24 11:46:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|33
1656071170000|2022-06-24 11:46:10|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|9
1656071180000|2022-06-24 11:46:20|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|8
1656071190000|2022-06-24 11:46:30|||||||||5
1656071200000|2022-06-24 11:46:40|||||||||5
1656071210000|2022-06-24 11:46:50|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|15142.6|15138.6|8
1656071220000|2022-06-24 11:47:00|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|32
1656071230000|2022-06-24 11:47:10|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|5
1656071240000|2022-06-24 11:47:20|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|9
1656071250000|2022-06-24 11:47:30|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|10
1656071260000|2022-06-24 11:47:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|20
1656071270000|2022-06-24 11:47:50|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|9
1656071280000|2022-06-24 11:48:00|15142.6|15138.6|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|23
1656071290000|2022-06-24 11:48:10|15141.1|15137.1|15134.8|15130.8|15141.1|15137.1|15134.8|15130.8|60
1656071300000|2022-06-24 11:48:20|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|12
1656071310000|2022-06-24 11:48:30|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|37
1656071320000|2022-06-24 11:48:40|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|4
1656071330000|2022-06-24 11:48:50|15127|15123|15127|15123|15127|15123|15122.3|15118.3|20
1656071340000|2022-06-24 11:49:00|15125.4|15121.4|15131.7|15127.7|15133.3|15129.3|15125.4|15121.4|111
1656071350000|2022-06-24 11:49:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|2
1656071360000|2022-06-24 11:49:20|||||||||7
1656071370000|2022-06-24 11:49:30|15137.9|15133.9|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|47
1656071380000|2022-06-24 11:49:40|15134.8|15130.8|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|29
1656071390000|2022-06-24 11:49:50|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|0
1656071400000|2022-06-24 11:50:00|15137.9|15133.9|15131.7|15127.7|15137.9|15133.9|15131.7|15127.7|19
1656071410000|2022-06-24 11:50:10|||||||||20
1656071420000|2022-06-24 11:50:20|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|16
1656071430000|2022-06-24 11:50:30|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|17
1656071450000|2022-06-24 11:50:50|15133.3|15129.3|15137.9|15133.9|15137.9|15133.9|15133.3|15129.3|37
1656071460000|2022-06-24 11:51:00|15139.5|15135.5|15137.9|15133.9|15139.5|15135.5|15137.9|15133.9|16
1656071470000|2022-06-24 11:51:10|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15134.8|15130.8|43
1656071480000|2022-06-24 11:51:20|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|1
1656071500000|2022-06-24 11:51:40|15136.4|15132.4|15131.7|15127.7|15136.4|15132.4|15131.7|15127.7|14
1656071510000|2022-06-24 11:51:50|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|3
1656071520000|2022-06-24 11:52:00|15136.4|15132.4|15136.4|15132.4|15137.9|15133.9|15136.4|15132.4|9
1656071530000|2022-06-24 11:52:10|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|1
1656071540000|2022-06-24 11:52:20|15136.4|15132.4|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|22
1656071550000|2022-06-24 11:52:30|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|20
1656071560000|2022-06-24 11:52:40|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|4
1656071580000|2022-06-24 11:53:00|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15137.9|15133.9|12
1656071590000|2022-06-24 11:53:10|15137.9|15133.9|15142.6|15138.6|15142.6|15138.6|15137.9|15133.9|2
1656071600000|2022-06-24 11:53:20|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|21
1656071610000|2022-06-24 11:53:30|15142.6|15138.6|15144.2|15140.2|15147.3|15143.3|15142.6|15138.6|8
1656071620000|2022-06-24 11:53:40|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|6
1656071630000|2022-06-24 11:53:50|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|5
1656071640000|2022-06-24 11:54:00|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|12
1656071650000|2022-06-24 11:54:10|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|15145.8|15141.8|9
1656071660000|2022-06-24 11:54:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|3
1656071670000|2022-06-24 11:54:30|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15147.3|15143.3|4
1656071680000|2022-06-24 11:54:40|15150.4|15146.4|15145.8|15141.8|15150.4|15146.4|15144.2|15140.2|1
1656071690000|2022-06-24 11:54:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|12
1656071700000|2022-06-24 11:55:00|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|2
1656071710000|2022-06-24 11:55:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|9
1656071720000|2022-06-24 11:55:20|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|6
1656071730000|2022-06-24 11:55:30|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15144.2|15140.2|25
1656071760000|2022-06-24 11:56:00|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|1
1656071770000|2022-06-24 11:56:10|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|32
1656071780000|2022-06-24 11:56:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|1
1656071790000|2022-06-24 11:56:30|15145.8|15141.8|15141.1|15137.1|15145.8|15141.8|15141.1|15137.1|3
1656071800000|2022-06-24 11:56:40|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|32
1656071810000|2022-06-24 11:56:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|18
1656071820000|2022-06-24 11:57:00|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|15
1656071830000|2022-06-24 11:57:10|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|5
1656071840000|2022-06-24 11:57:20|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|3
1656071850000|2022-06-24 11:57:30|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|21
1656071860000|2022-06-24 11:57:40|15142.6|15138.6|15144.2|15140.2|15147.3|15143.3|15142.6|15138.6|36
1656071880000|2022-06-24 11:58:00|15141.1|15137.1|15142.6|15138.6|15144.2|15140.2|15141.1|15137.1|15
1656071890000|2022-06-24 11:58:10|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|7
1656071900000|2022-06-24 11:58:20|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|5
1656071910000|2022-06-24 11:58:30|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|15139.5|15135.5|0
1656071920000|2022-06-24 11:58:40|15141.1|15137.1|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|10
1656071930000|2022-06-24 11:58:50|15137.9|15133.9|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|1
1656071940000|2022-06-24 11:59:00|15137.9|15133.9|15134.8|15130.8|15141.1|15137.1|15134.8|15130.8|54
1656071960000|2022-06-24 11:59:20|||||||||11
1656071970000|2022-06-24 11:59:30|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|26
1656071990000|2022-06-24 11:59:50|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|11
1656072000000|2022-06-24 12:00:00|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|7
1656072010000|2022-06-24 12:00:10|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|2
1656072020000|2022-06-24 12:00:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|7
1656072030000|2022-06-24 12:00:30|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|12
1656072040000|2022-06-24 12:00:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|8
1656072050000|2022-06-24 12:00:50|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|7
1656072060000|2022-06-24 12:01:00|15130.1|15126.1|15130.1|15126.1|15131.7|15127.7|15130.1|15126.1|25
1656072070000|2022-06-24 12:01:10|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|56
1656072080000|2022-06-24 12:01:20|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|12
1656072090000|2022-06-24 12:01:30|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|10
1656072100000|2022-06-24 12:01:40|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|12
1656072110000|2022-06-24 12:01:50|15130.1|15126.1|15125.4|15121.4|15130.1|15126.1|15125.4|15121.4|43
1656072120000|2022-06-24 12:02:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|4
1656072130000|2022-06-24 12:02:10|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|20
1656072140000|2022-06-24 12:02:20|15128.6|15124.6|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1656072150000|2022-06-24 12:02:30|||||||||11
1656072160000|2022-06-24 12:02:40|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|2
1656072170000|2022-06-24 12:02:50|||||||||21
1656072180000|2022-06-24 12:03:00|||||||||14
1656072190000|2022-06-24 12:03:10|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|14
1656072200000|2022-06-24 12:03:20|15130.1|15126.1|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|4
1656072210000|2022-06-24 12:03:30|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|12
1656072220000|2022-06-24 12:03:40|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|8
1656072230000|2022-06-24 12:03:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|47
1656072240000|2022-06-24 12:04:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|56
1656072250000|2022-06-24 12:04:10|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|29
1656072260000|2022-06-24 12:04:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|18
1656072270000|2022-06-24 12:04:30|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|10
1656072280000|2022-06-24 12:04:40|15127|15123|15128.6|15124.6|15128.6|15124.6|15127|15123|3
1656072290000|2022-06-24 12:04:50|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|26
1656072300000|2022-06-24 12:05:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|5
1656072310000|2022-06-24 12:05:10|15130.1|15126.1|15130.1|15126.1|15130.1|15126.1|15128.6|15124.6|19
1656072320000|2022-06-24 12:05:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|4
1656072330000|2022-06-24 12:05:30|15130.1|15126.1|15127|15123|15130.1|15126.1|15127|15123|20
1656072340000|2022-06-24 12:05:40|15125.4|15121.4|15125.4|15121.4|15127|15123|15123.9|15119.9|2
1656072360000|2022-06-24 12:06:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|10
1656072370000|2022-06-24 12:06:10|15123.9|15119.9|15119.2|15115.2|15123.9|15119.9|15119.2|15115.2|5
1656072380000|2022-06-24 12:06:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|7
1656072390000|2022-06-24 12:06:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|6
1656072400000|2022-06-24 12:06:40|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|20
1656072410000|2022-06-24 12:06:50|15119.2|15115.2|15112.9|15108.9|15119.2|15115.2|15112.9|15108.9|66
1656072420000|2022-06-24 12:07:00|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|32
1656072430000|2022-06-24 12:07:10|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|7
1656072440000|2022-06-24 12:07:20|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|22
1656072460000|2022-06-24 12:07:40|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|76
1656072470000|2022-06-24 12:07:50|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|11
1656072480000|2022-06-24 12:08:00|15103.6|15099.6|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|74
1656072490000|2022-06-24 12:08:10|||||||||2
1656072500000|2022-06-24 12:08:20|15108.3|15104.3|15112.9|15108.9|15116.1|15112.1|15108.3|15104.3|48
1656072510000|2022-06-24 12:08:30|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|21
1656072520000|2022-06-24 12:08:40|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|19
1656072530000|2022-06-24 12:08:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|10
1656072540000|2022-06-24 12:09:00|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|14
1656072550000|2022-06-24 12:09:10|15116.1|15112.1|15125.4|15121.4|15125.4|15121.4|15116.1|15112.1|85
1656072560000|2022-06-24 12:09:20|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|19
1656072570000|2022-06-24 12:09:30|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|15123.9|15119.9|11
1656072580000|2022-06-24 12:09:40|15122.3|15118.3|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|13
1656072590000|2022-06-24 12:09:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|14
1656072600000|2022-06-24 12:10:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|5
1656072610000|2022-06-24 12:10:10|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|1
1656072620000|2022-06-24 12:10:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|0
1656072630000|2022-06-24 12:10:30|||||||||8
1656072640000|2022-06-24 12:10:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|7
1656072650000|2022-06-24 12:10:50|||||||||9
1656072670000|2022-06-24 12:11:10|15120.8|15116.8|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|6
1656072680000|2022-06-24 12:11:20|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|5
1656072690000|2022-06-24 12:11:30|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|0
1656072700000|2022-06-24 12:11:40|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|5
1656072710000|2022-06-24 12:11:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|7
1656072720000|2022-06-24 12:12:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|16
1656072730000|2022-06-24 12:12:10|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|8
1656072740000|2022-06-24 12:12:20|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|5
1656072750000|2022-06-24 12:12:30|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|15120.8|15116.8|3
1656072760000|2022-06-24 12:12:40|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15120.8|15116.8|0
1656072770000|2022-06-24 12:12:50|15123.9|15119.9|15120.8|15116.8|15125.4|15121.4|15120.8|15116.8|11
1656072780000|2022-06-24 12:13:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|8
1656072790000|2022-06-24 12:13:10|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|9
1656072800000|2022-06-24 12:13:20|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|22
1656072810000|2022-06-24 12:13:30|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15128.6|15124.6|16
1656072820000|2022-06-24 12:13:40|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|10
1656072830000|2022-06-24 12:13:50|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|16
1656072840000|2022-06-24 12:14:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|6
1656072850000|2022-06-24 12:14:10|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|18
1656072860000|2022-06-24 12:14:20|||||||||23
1656072870000|2022-06-24 12:14:30|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15130.1|15126.1|6
1656072880000|2022-06-24 12:14:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|19
1656072890000|2022-06-24 12:14:50|15133.3|15129.3|15131.7|15127.7|15133.3|15129.3|15131.7|15127.7|6
1656072900000|2022-06-24 12:15:00|15130.1|15126.1|15128.6|15124.6|15130.1|15126.1|15128.6|15124.6|17
1656072910000|2022-06-24 12:15:10|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|11
1656072920000|2022-06-24 12:15:20|15123.9|15119.9|15128.6|15124.6|15128.6|15124.6|15122.3|15118.3|33
1656072930000|2022-06-24 12:15:30|15125.4|15121.4|15127|15123|15128.6|15124.6|15125.4|15121.4|4
1656072940000|2022-06-24 12:15:40|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|13
1656072950000|2022-06-24 12:15:50|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|1
1656072960000|2022-06-24 12:16:00|15123.9|15119.9|15125.4|15121.4|15127|15123|15122.3|15118.3|3
1656072970000|2022-06-24 12:16:10|15127|15123|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|6
1656072980000|2022-06-24 12:16:20|15130.1|15126.1|15123.9|15119.9|15131.7|15127.7|15123.9|15119.9|27
1656072990000|2022-06-24 12:16:30|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|19
1656073000000|2022-06-24 12:16:40|15120.8|15116.8|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|19
1656073010000|2022-06-24 12:16:50|15119.2|15115.2|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|28
1656073020000|2022-06-24 12:17:00|15117.6|15113.6|15120.8|15116.8|15122.3|15118.3|15117.6|15113.6|7
1656073030000|2022-06-24 12:17:10|15119.2|15115.2|15119.2|15115.2|15120.8|15116.8|15119.2|15115.2|10
1656073040000|2022-06-24 12:17:20|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|8
1656073050000|2022-06-24 12:17:30|15123.9|15119.9|15122.3|15118.3|15123.9|15119.9|15122.3|15118.3|10
1656073060000|2022-06-24 12:17:40|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15123.9|15119.9|2
1656073080000|2022-06-24 12:18:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|6
1656073090000|2022-06-24 12:18:10|15127|15123|15127|15123|15127|15123|15125.4|15121.4|8
1656073100000|2022-06-24 12:18:20|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|14
1656073110000|2022-06-24 12:18:30|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|4
1656073120000|2022-06-24 12:18:40|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|33
1656073130000|2022-06-24 12:18:50|15128.6|15124.6|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|7
1656073140000|2022-06-24 12:19:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|12
1656073150000|2022-06-24 12:19:10|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|4
1656073160000|2022-06-24 12:19:20|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|2
1656073180000|2022-06-24 12:19:40|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|7
1656073190000|2022-06-24 12:19:50|15125.4|15121.4|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|8
1656073200000|2022-06-24 12:20:00|15127|15123|15128.6|15124.6|15131.7|15127.7|15122.3|15118.3|56
1656073210000|2022-06-24 12:20:10|15125.4|15121.4|15131.7|15127.7|15131.7|15127.7|15122.3|15118.3|42
1656073230000|2022-06-24 12:20:30|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|5
1656073240000|2022-06-24 12:20:40|15130.1|15126.1|15137.9|15133.9|15137.9|15133.9|15128.6|15124.6|25
1656073250000|2022-06-24 12:20:50|15134.8|15130.8|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|11
1656073260000|2022-06-24 12:21:00|15139.5|15135.5|15144.2|15140.2|15144.2|15140.2|15139.5|15135.5|69
1656073270000|2022-06-24 12:21:10|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|54
1656073280000|2022-06-24 12:21:20|15153.6|15149.6|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|96
1656073290000|2022-06-24 12:21:30|||||||||9
1656073300000|2022-06-24 12:21:40|15156.7|15152.7|15147.3|15143.3|15156.7|15152.7|15147.3|15143.3|33
1656073310000|2022-06-24 12:21:50|15144.2|15140.2|15153.6|15149.6|15153.6|15149.6|15144.2|15140.2|45
1656073320000|2022-06-24 12:22:00|15152|15148|15156.7|15152.7|15156.7|15152.7|15152|15148|16
1656073330000|2022-06-24 12:22:10|15158.3|15154.3|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|23
1656073340000|2022-06-24 12:22:20|15155.1|15151.1|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|43
1656073350000|2022-06-24 12:22:30|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15153.6|15149.6|3
1656073360000|2022-06-24 12:22:40|15156.7|15152.7|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|26
1656073370000|2022-06-24 12:22:50|15153.6|15149.6|15148.9|15144.9|15153.6|15149.6|15148.9|15144.9|95
1656073380000|2022-06-24 12:23:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|15
1656073390000|2022-06-24 12:23:10|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15137.9|15133.9|41
1656073400000|2022-06-24 12:23:20|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|1
1656073410000|2022-06-24 12:23:30|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|9
1656073420000|2022-06-24 12:23:40|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|2
1656073430000|2022-06-24 12:23:50|15147.3|15143.3|15142.6|15138.6|15147.3|15143.3|15142.6|15138.6|8
1656073440000|2022-06-24 12:24:00|15141.1|15137.1|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|7
1656073450000|2022-06-24 12:24:10|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|3
1656073460000|2022-06-24 12:24:20|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|10
1656073470000|2022-06-24 12:24:30|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15137.9|15133.9|26
1656073480000|2022-06-24 12:24:40|15137.9|15133.9|15137.9|15133.9|15142.6|15138.6|15137.9|15133.9|13
1656073490000|2022-06-24 12:24:50|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|2
1656073500000|2022-06-24 12:25:00|15139.5|15135.5|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|11
1656073510000|2022-06-24 12:25:10|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|36
1656073520000|2022-06-24 12:25:20|15144.2|15140.2|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|21
1656073530000|2022-06-24 12:25:30|15145.8|15141.8|15144.2|15140.2|15145.8|15141.8|15144.2|15140.2|8
1656073540000|2022-06-24 12:25:40|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|27
1656073570000|2022-06-24 12:26:10|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|7
1656073580000|2022-06-24 12:26:20|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15
1656073600000|2022-06-24 12:26:40|||||||||4
1656073610000|2022-06-24 12:26:50|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|12
1656073620000|2022-06-24 12:27:00|15147.3|15143.3|15145.8|15141.8|15147.3|15143.3|15144.2|15140.2|19
1656073630000|2022-06-24 12:27:10|15144.2|15140.2|15152|15148|15152|15148|15144.2|15140.2|18
1656073640000|2022-06-24 12:27:20|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|5
1656073650000|2022-06-24 12:27:30|15152|15148|15147.3|15143.3|15152|15148|15147.3|15143.3|34
1656073660000|2022-06-24 12:27:40|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|2
1656073680000|2022-06-24 12:28:00|15153.6|15149.6|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|23
1656073690000|2022-06-24 12:28:10|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|0
1656073700000|2022-06-24 12:28:20|15150.4|15146.4|15150.4|15146.4|15152|15148|15150.4|15146.4|18
1656073710000|2022-06-24 12:28:30|||||||||1
1656073730000|2022-06-24 12:28:50|||||||||1
1656073740000|2022-06-24 12:29:00|15148.9|15144.9|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|21
1656073750000|2022-06-24 12:29:10|15145.8|15141.8|15148.9|15144.9|15148.9|15144.9|15145.8|15141.8|15
1656073760000|2022-06-24 12:29:20|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|2
1656073770000|2022-06-24 12:29:30|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15148.9|15144.9|6
1656073780000|2022-06-24 12:29:40|15147.3|15143.3|15141.1|15137.1|15148.9|15144.9|15137.9|15133.9|25
1656073790000|2022-06-24 12:29:50|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15142.6|15138.6|2
1656073800000|2022-06-24 12:30:00|15147.3|15143.3|15153.6|15149.6|15153.6|15149.6|15145.8|15141.8|9
1656073810000|2022-06-24 12:30:10|15152|15148|15152|15148|15153.6|15149.6|15150.4|15146.4|9
1656073820000|2022-06-24 12:30:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|24
1656073830000|2022-06-24 12:30:30|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|17
1656073840000|2022-06-24 12:30:40|15152|15148|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|7
1656073850000|2022-06-24 12:30:50|15150.4|15146.4|15152|15148|15152|15148|15150.4|15146.4|5
1656073860000|2022-06-24 12:31:00|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|0
1656073870000|2022-06-24 12:31:10|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|7
1656073880000|2022-06-24 12:31:20|15141.1|15137.1|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|22
1656073890000|2022-06-24 12:31:30|15142.6|15138.6|15145.8|15141.8|15147.3|15143.3|15142.6|15138.6|43
1656073900000|2022-06-24 12:31:40|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|3
1656073910000|2022-06-24 12:31:50|15137.9|15133.9|15144.2|15140.2|15144.2|15140.2|15137.9|15133.9|33
1656073920000|2022-06-24 12:32:00|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|5
1656073930000|2022-06-24 12:32:10|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|8
1656073940000|2022-06-24 12:32:20|15142.6|15138.6|15137.9|15133.9|15144.2|15140.2|15137.9|15133.9|17
1656073950000|2022-06-24 12:32:30|15136.4|15132.4|15136.4|15132.4|15136.4|15132.4|15134.8|15130.8|7
1656073960000|2022-06-24 12:32:40|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|11
1656073970000|2022-06-24 12:32:50|15139.5|15135.5|15139.5|15135.5|15141.1|15137.1|15137.9|15133.9|3
1656073980000|2022-06-24 12:33:00|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|4
1656073990000|2022-06-24 12:33:10|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|4
1656074010000|2022-06-24 12:33:30|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15134.8|15130.8|18
1656074030000|2022-06-24 12:33:50|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15131.7|15127.7|42
1656074040000|2022-06-24 12:34:00|15130.1|15126.1|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|13
1656074050000|2022-06-24 12:34:10|15130.1|15126.1|15133.3|15129.3|15133.3|15129.3|15130.1|15126.1|6
1656074060000|2022-06-24 12:34:20|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|0
1656074070000|2022-06-24 12:34:30|15130.1|15126.1|15127|15123|15131.7|15127.7|15127|15123|30
1656074080000|2022-06-24 12:34:40|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|1
1656074100000|2022-06-24 12:35:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|4
1656074110000|2022-06-24 12:35:10|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|6
1656074120000|2022-06-24 12:35:20|15123.9|15119.9|15119.2|15115.2|15125.4|15121.4|15119.2|15115.2|34
1656074130000|2022-06-24 12:35:30|15122.3|15118.3|15123.9|15119.9|15123.9|15119.9|15122.3|15118.3|9
1656074140000|2022-06-24 12:35:40|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1656074160000|2022-06-24 12:36:00|15127|15123|15125.4|15121.4|15127|15123|15125.4|15121.4|8
1656074170000|2022-06-24 12:36:10|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|13
1656074180000|2022-06-24 12:36:20|15123.9|15119.9|15123.9|15119.9|15125.4|15121.4|15123.9|15119.9|10
1656074190000|2022-06-24 12:36:30|15122.3|15118.3|15127|15123|15127|15123|15122.3|15118.3|9
1656074200000|2022-06-24 12:36:40|15128.6|15124.6|15122.3|15118.3|15128.6|15124.6|15122.3|15118.3|9
1656074210000|2022-06-24 12:36:50|||||||||3
1656074220000|2022-06-24 12:37:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|5
1656074230000|2022-06-24 12:37:10|15116.1|15112.1|15114.5|15110.5|15119.2|15115.2|15114.5|15110.5|31
1656074240000|2022-06-24 12:37:20|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|2
1656074250000|2022-06-24 12:37:30|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|7
1656074260000|2022-06-24 12:37:40|15114.5|15110.5|15109.8|15105.8|15116.1|15112.1|15109.8|15105.8|14
1656074270000|2022-06-24 12:37:50|15108.3|15104.3|15100.4|15096.4|15108.3|15104.3|15100.4|15096.4|63
1656074280000|2022-06-24 12:38:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|30
1656074290000|2022-06-24 12:38:10|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|7
1656074300000|2022-06-24 12:38:20|15102|15098|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|28
1656074310000|2022-06-24 12:38:30|15103.6|15099.6|15108.3|15104.3|15109.8|15105.8|15103.6|15099.6|25
1656074320000|2022-06-24 12:38:40|15106.7|15102.7|15111.4|15107.4|15112.9|15108.9|15106.7|15102.7|20
1656074330000|2022-06-24 12:38:50|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|3
1656074340000|2022-06-24 12:39:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|50
1656074350000|2022-06-24 12:39:10|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|26
1656074360000|2022-06-24 12:39:20|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|11
1656074370000|2022-06-24 12:39:30|||||||||1
1656074380000|2022-06-24 12:39:40|15114.5|15110.5|15114.5|15110.5|15114.5|15110.5|15112.9|15108.9|10
1656074390000|2022-06-24 12:39:50|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|3
1656074400000|2022-06-24 12:40:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15117.6|15113.6|5
1656074410000|2022-06-24 12:40:10|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|15117.6|15113.6|8
1656074420000|2022-06-24 12:40:20|15119.2|15115.2|15120.8|15116.8|15122.3|15118.3|15117.6|15113.6|5
1656074430000|2022-06-24 12:40:30|15122.3|15118.3|15120.8|15116.8|15122.3|15118.3|15120.8|15116.8|1
1656074440000|2022-06-24 12:40:40|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|4
1656074450000|2022-06-24 12:40:50|15125.4|15121.4|15125.4|15121.4|15127|15123|15123.9|15119.9|11
1656074470000|2022-06-24 12:41:10|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|5
1656074480000|2022-06-24 12:41:20|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|1
1656074500000|2022-06-24 12:41:40|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|47
1656074510000|2022-06-24 12:41:50|15125.4|15121.4|15125.4|15121.4|15127|15123|15125.4|15121.4|10
1656074520000|2022-06-24 12:42:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|9
1656074530000|2022-06-24 12:42:10|15119.2|15115.2|15120.8|15116.8|15120.8|15116.8|15119.2|15115.2|5
1656074540000|2022-06-24 12:42:20|15119.2|15115.2|15123.9|15119.9|15125.4|15121.4|15119.2|15115.2|4
1656074550000|2022-06-24 12:42:30|15122.3|15118.3|15123.9|15119.9|15127|15123|15122.3|15118.3|6
1656074560000|2022-06-24 12:42:40|15122.3|15118.3|15123.9|15119.9|15125.4|15121.4|15122.3|15118.3|2
1656074570000|2022-06-24 12:42:50|15122.3|15118.3|15127|15123|15127|15123|15122.3|15118.3|2
1656074580000|2022-06-24 12:43:00|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|15125.4|15121.4|0
1656074590000|2022-06-24 12:43:10|15127|15123|15127|15123|15127|15123|15125.4|15121.4|12
1656074600000|2022-06-24 12:43:20|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|29
1656074610000|2022-06-24 12:43:30|||||||||8
1656074620000|2022-06-24 12:43:40|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|32
1656074630000|2022-06-24 12:43:50|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|15
1656074640000|2022-06-24 12:44:00|15136.4|15132.4|15133.3|15129.3|15136.4|15132.4|15133.3|15129.3|13
1656074650000|2022-06-24 12:44:10|15131.7|15127.7|15133.3|15129.3|15134.8|15130.8|15131.7|15127.7|27
1656074660000|2022-06-24 12:44:20|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15133.3|15129.3|1
1656074670000|2022-06-24 12:44:30|15134.8|15130.8|15136.4|15132.4|15137.9|15133.9|15133.3|15129.3|32
1656074680000|2022-06-24 12:44:40|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15134.8|15130.8|0
1656074690000|2022-06-24 12:44:50|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|20
1656074700000|2022-06-24 12:45:00|15139.5|15135.5|15134.8|15130.8|15139.5|15135.5|15134.8|15130.8|10
1656074710000|2022-06-24 12:45:10|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|14
1656074720000|2022-06-24 12:45:20|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15133.3|15129.3|5
1656074730000|2022-06-24 12:45:30|15136.4|15132.4|15142.6|15138.6|15142.6|15138.6|15136.4|15132.4|10
1656074740000|2022-06-24 12:45:40|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15139.5|15135.5|9
1656074750000|2022-06-24 12:45:50|||||||||2
1656074760000|2022-06-24 12:46:00|15137.9|15133.9|15139.5|15135.5|15139.5|15135.5|15137.9|15133.9|17
1656074770000|2022-06-24 12:46:10|15141.1|15137.1|15145.8|15141.8|15147.3|15143.3|15141.1|15137.1|13
1656074780000|2022-06-24 12:46:20|15144.2|15140.2|15142.6|15138.6|15145.8|15141.8|15141.1|15137.1|18
1656074790000|2022-06-24 12:46:30|15144.2|15140.2|15148.9|15144.9|15148.9|15144.9|15142.6|15138.6|27
1656074800000|2022-06-24 12:46:40|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15145.8|15141.8|13
1656074820000|2022-06-24 12:47:00|15148.9|15144.9|15147.3|15143.3|15148.9|15144.9|15147.3|15143.3|2
1656074830000|2022-06-24 12:47:10|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|0
1656074840000|2022-06-24 12:47:20|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|0
1656074850000|2022-06-24 12:47:30|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|0
1656074860000|2022-06-24 12:47:40|15150.4|15146.4|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|25
1656074870000|2022-06-24 12:47:50|15155.1|15151.1|15158.3|15154.3|15158.3|15154.3|15153.6|15149.6|18
1656074880000|2022-06-24 12:48:00|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|2
1656074890000|2022-06-24 12:48:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|11
1656074900000|2022-06-24 12:48:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|9
1656074910000|2022-06-24 12:48:30|15164.5|15160.5|15173.9|15169.9|15175.4|15171.4|15164.5|15160.5|24
1656074920000|2022-06-24 12:48:40|15172.3|15168.3|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|17
1656074930000|2022-06-24 12:48:50|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|27
1656074940000|2022-06-24 12:49:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|18
1656074950000|2022-06-24 12:49:10|15172.3|15168.3|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|15
1656074960000|2022-06-24 12:49:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|16
1656074970000|2022-06-24 12:49:30|15181.7|15177.7|15189.5|15185.5|15189.5|15185.5|15181.7|15177.7|32
1656074980000|2022-06-24 12:49:40|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15186.4|15182.4|8
1656074990000|2022-06-24 12:49:50|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|16
1656075000000|2022-06-24 12:50:00|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15181.7|15177.7|57
1656075010000|2022-06-24 12:50:10|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15186.4|15182.4|18
1656075020000|2022-06-24 12:50:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|24
1656075030000|2022-06-24 12:50:30|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|36
1656075040000|2022-06-24 12:50:40|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|85
1656075050000|2022-06-24 12:50:50|15195.8|15191.8|15202|15198|15203.6|15199.6|15195.8|15191.8|27
1656075060000|2022-06-24 12:51:00|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|63
1656075070000|2022-06-24 12:51:10|15209.8|15205.8|15202|15198|15209.8|15205.8|15202|15198|38
1656075080000|2022-06-24 12:51:20|15200.4|15196.4|15200.4|15196.4|15202|15198|15197.3|15193.3|16
1656075090000|2022-06-24 12:51:30|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|24
1656075100000|2022-06-24 12:51:40|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|23
1656075110000|2022-06-24 12:51:50|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|10
1656075120000|2022-06-24 12:52:00|15191.1|15187.1|15191.1|15187.1|15192.6|15188.6|15189.5|15185.5|33
1656075130000|2022-06-24 12:52:10|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|19
1656075140000|2022-06-24 12:52:20|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|37
1656075150000|2022-06-24 12:52:30|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|7
1656075160000|2022-06-24 12:52:40|15192.6|15188.6|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|26
1656075170000|2022-06-24 12:52:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|47
1656075180000|2022-06-24 12:53:00|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|19
1656075190000|2022-06-24 12:53:10|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|61
1656075200000|2022-06-24 12:53:20|15189.5|15185.5|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|20
1656075210000|2022-06-24 12:53:30|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|1
1656075220000|2022-06-24 12:53:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|19
1656075230000|2022-06-24 12:53:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|5
1656075240000|2022-06-24 12:54:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|17
1656075250000|2022-06-24 12:54:10|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|43
1656075260000|2022-06-24 12:54:20|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|7
1656075270000|2022-06-24 12:54:30|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|26
1656075280000|2022-06-24 12:54:40|||||||||2
1656075290000|2022-06-24 12:54:50|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15181.7|15177.7|24
1656075300000|2022-06-24 12:55:00|15186.4|15182.4|15191.1|15187.1|15194.2|15190.2|15186.4|15182.4|15
1656075310000|2022-06-24 12:55:10|15189.5|15185.5|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|4
1656075320000|2022-06-24 12:55:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|13
1656075330000|2022-06-24 12:55:30|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|32
1656075340000|2022-06-24 12:55:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|12
1656075360000|2022-06-24 12:56:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|13
1656075370000|2022-06-24 12:56:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|10
1656075380000|2022-06-24 12:56:20|15195.8|15191.8|15187.9|15183.9|15195.8|15191.8|15187.9|15183.9|21
1656075390000|2022-06-24 12:56:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15187.9|15183.9|25
1656075400000|2022-06-24 12:56:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|20
1656075410000|2022-06-24 12:56:50|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|9
1656075420000|2022-06-24 12:57:00|15194.2|15190.2|15198.9|15194.9|15198.9|15194.9|15192.6|15188.6|13
1656075430000|2022-06-24 12:57:10|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|5
1656075440000|2022-06-24 12:57:20|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|2
1656075450000|2022-06-24 12:57:30|15194.2|15190.2|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|16
1656075460000|2022-06-24 12:57:40|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15187.9|15183.9|21
1656075470000|2022-06-24 12:57:50|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|7
1656075480000|2022-06-24 12:58:00|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|3
1656075490000|2022-06-24 12:58:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|14
1656075500000|2022-06-24 12:58:20|15187.9|15183.9|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|12
1656075510000|2022-06-24 12:58:30|15184.8|15180.8|15191.1|15187.1|15191.1|15187.1|15184.8|15180.8|6
1656075520000|2022-06-24 12:58:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|9
1656075530000|2022-06-24 12:58:50|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|4
1656075540000|2022-06-24 12:59:00|15192.6|15188.6|15189.5|15185.5|15194.2|15190.2|15187.9|15183.9|8
1656075550000|2022-06-24 12:59:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656075560000|2022-06-24 12:59:20|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|7
1656075570000|2022-06-24 12:59:30|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|4
1656075580000|2022-06-24 12:59:40|15186.4|15182.4|15181.7|15177.7|15186.4|15182.4|15180.1|15176.1|13
1656075590000|2022-06-24 12:59:50|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15178.6|15174.6|17
1656075600000|2022-06-24 13:00:00|15184.8|15180.8|15180.1|15176.1|15184.8|15180.8|15178.6|15174.6|17
1656075610000|2022-06-24 13:00:10|15181.7|15177.7|15183.3|15179.3|15184.8|15180.8|15180.1|15176.1|49
1656075620000|2022-06-24 13:00:20|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|33
1656075630000|2022-06-24 13:00:30|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|8
1656075640000|2022-06-24 13:00:40|15178.6|15174.6|15183.3|15179.3|15184.8|15180.8|15178.6|15174.6|21
1656075650000|2022-06-24 13:00:50|15181.7|15177.7|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|12
1656075660000|2022-06-24 13:01:00|15181.7|15177.7|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|92
1656075670000|2022-06-24 13:01:10|15169.2|15165.2|15170.8|15166.8|15172.3|15168.3|15166.1|15162.1|36
1656075680000|2022-06-24 13:01:20|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|11
1656075690000|2022-06-24 13:01:30|15170.8|15166.8|15172.3|15168.3|15175.4|15171.4|15170.8|15166.8|36
1656075700000|2022-06-24 13:01:40|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15169.2|15165.2|4
1656075710000|2022-06-24 13:01:50|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15170.8|15166.8|16
1656075720000|2022-06-24 13:02:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|30
1656075730000|2022-06-24 13:02:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|11
1656075740000|2022-06-24 13:02:20|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|10
1656075750000|2022-06-24 13:02:30|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|5
1656075760000|2022-06-24 13:02:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|6
1656075770000|2022-06-24 13:02:50|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|4
1656075780000|2022-06-24 13:03:00|15177|15173|15177|15173|15178.6|15174.6|15173.9|15169.9|9
1656075790000|2022-06-24 13:03:10|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|2
1656075800000|2022-06-24 13:03:20|15177|15173|15177|15173|15178.6|15174.6|15177|15173|6
1656075810000|2022-06-24 13:03:30|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15177|15173|28
1656075820000|2022-06-24 13:03:40|15180.1|15176.1|15181.7|15177.7|15183.3|15179.3|15178.6|15174.6|4
1656075830000|2022-06-24 13:03:50|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|2
1656075840000|2022-06-24 13:04:00|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|9
1656075850000|2022-06-24 13:04:10|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15178.6|15174.6|5
1656075860000|2022-06-24 13:04:20|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|4
1656075870000|2022-06-24 13:04:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|14
1656075880000|2022-06-24 13:04:40|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|18
1656075890000|2022-06-24 13:04:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|21
1656075900000|2022-06-24 13:05:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|7
1656075910000|2022-06-24 13:05:10|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|7
1656075920000|2022-06-24 13:05:20|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|5
1656075930000|2022-06-24 13:05:30|15166.1|15162.1|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|3
1656075940000|2022-06-24 13:05:40|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|1
1656075950000|2022-06-24 13:05:50|15172.3|15168.3|15177|15173|15177|15173|15170.8|15166.8|4
1656075960000|2022-06-24 13:06:00|15175.4|15171.4|15170.8|15166.8|15175.4|15171.4|15169.2|15165.2|5
1656075970000|2022-06-24 13:06:10|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|2
1656075980000|2022-06-24 13:06:20|15177|15173|15183.3|15179.3|15183.3|15179.3|15177|15173|33
1656075990000|2022-06-24 13:06:30|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|7
1656076000000|2022-06-24 13:06:40|||||||||2
1656076010000|2022-06-24 13:06:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|17
1656076020000|2022-06-24 13:07:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1656076030000|2022-06-24 13:07:10|15183.3|15179.3|15187.9|15183.9|15187.9|15183.9|15183.3|15179.3|3
1656076040000|2022-06-24 13:07:20|15186.4|15182.4|15200.4|15196.4|15200.4|15196.4|15186.4|15182.4|27
1656076050000|2022-06-24 13:07:30|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|44
1656076060000|2022-06-24 13:07:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|14
1656076070000|2022-06-24 13:07:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|13
1656076080000|2022-06-24 13:08:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|57
1656076090000|2022-06-24 13:08:10|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|1
1656076100000|2022-06-24 13:08:20|||||||||9
1656076110000|2022-06-24 13:08:30|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|6
1656076120000|2022-06-24 13:08:40|15211.4|15207.4|15205.1|15201.1|15211.4|15207.4|15205.1|15201.1|34
1656076130000|2022-06-24 13:08:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|4
1656076140000|2022-06-24 13:09:00|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|18
1656076150000|2022-06-24 13:09:10|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|10
1656076160000|2022-06-24 13:09:20|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|7
1656076170000|2022-06-24 13:09:30|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|18
1656076180000|2022-06-24 13:09:40|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|7
1656076190000|2022-06-24 13:09:50|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15211.4|15207.4|15
1656076200000|2022-06-24 13:10:00|15214.5|15210.5|15217.6|15213.6|15219.2|15215.2|15214.5|15210.5|16
1656076210000|2022-06-24 13:10:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|58
1656076220000|2022-06-24 13:10:20|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|35
1656076230000|2022-06-24 13:10:30|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|19
1656076240000|2022-06-24 13:10:40|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|15
1656076250000|2022-06-24 13:10:50|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|14
1656076260000|2022-06-24 13:11:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|23
1656076270000|2022-06-24 13:11:10|15214.5|15210.5|15216.1|15212.1|15217.6|15213.6|15214.5|15210.5|9
1656076280000|2022-06-24 13:11:20|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|24
1656076290000|2022-06-24 13:11:30|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|16
1656076300000|2022-06-24 13:11:40|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|13
1656076310000|2022-06-24 13:11:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|1
1656076320000|2022-06-24 13:12:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|56
1656076330000|2022-06-24 13:12:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656076340000|2022-06-24 13:12:20|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|22
1656076350000|2022-06-24 13:12:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|7
1656076360000|2022-06-24 13:12:40|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15211.4|15207.4|12
1656076370000|2022-06-24 13:12:50|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|3
1656076380000|2022-06-24 13:13:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|4
1656076390000|2022-06-24 13:13:10|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15217.6|15213.6|59
1656076400000|2022-06-24 13:13:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|15
1656076410000|2022-06-24 13:13:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|2
1656076420000|2022-06-24 13:13:40|15220.8|15216.8|15227|15223|15228.6|15224.6|15220.8|15216.8|23
1656076430000|2022-06-24 13:13:50|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|48
1656076440000|2022-06-24 13:14:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|8
1656076450000|2022-06-24 13:14:10|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|44
1656076460000|2022-06-24 13:14:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|4
1656076470000|2022-06-24 13:14:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|12
1656076480000|2022-06-24 13:14:40|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|12
1656076490000|2022-06-24 13:14:50|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|13
1656076500000|2022-06-24 13:15:00|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|9
1656076510000|2022-06-24 13:15:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|1
1656076520000|2022-06-24 13:15:20|||||||||6
1656076530000|2022-06-24 13:15:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|13
1656076540000|2022-06-24 13:15:40|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|5
1656076550000|2022-06-24 13:15:50|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|13
1656076560000|2022-06-24 13:16:00|15211.4|15207.4|15208.3|15204.3|15212.9|15208.9|15208.3|15204.3|21
1656076570000|2022-06-24 13:16:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|3
1656076580000|2022-06-24 13:16:20|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|30
1656076590000|2022-06-24 13:16:30|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|1
1656076600000|2022-06-24 13:16:40|15205.1|15201.1|15197.3|15193.3|15205.1|15201.1|15197.3|15193.3|99
1656076610000|2022-06-24 13:16:50|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|21
1656076620000|2022-06-24 13:17:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|15
1656076630000|2022-06-24 13:17:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|11
1656076640000|2022-06-24 13:17:20|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|11
1656076650000|2022-06-24 13:17:30|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|5
1656076660000|2022-06-24 13:17:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|1
1656076670000|2022-06-24 13:17:50|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|24
1656076680000|2022-06-24 13:18:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|30
1656076690000|2022-06-24 13:18:10|15187.9|15183.9|15184.8|15180.8|15189.5|15185.5|15184.8|15180.8|28
1656076700000|2022-06-24 13:18:20|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|28
1656076710000|2022-06-24 13:18:30|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|6
1656076720000|2022-06-24 13:18:40|15183.3|15179.3|15191.1|15187.1|15191.1|15187.1|15183.3|15179.3|23
1656076730000|2022-06-24 13:18:50|||||||||27
1656076740000|2022-06-24 13:19:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|19
1656076760000|2022-06-24 13:19:20|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|5
1656076770000|2022-06-24 13:19:30|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|6
1656076780000|2022-06-24 13:19:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|15
1656076790000|2022-06-24 13:19:50|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15186.4|15182.4|37
1656076800000|2022-06-24 13:20:00|15187.9|15183.9|15186.4|15182.4|15192.6|15188.6|15184.8|15180.8|10
1656076810000|2022-06-24 13:20:10|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|10
1656076820000|2022-06-24 13:20:20|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|10
1656076830000|2022-06-24 13:20:30|15180.1|15176.1|15170.8|15166.8|15180.1|15176.1|15170.8|15166.8|13
1656076840000|2022-06-24 13:20:40|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15167.6|15163.6|26
1656076850000|2022-06-24 13:20:50|15170.8|15166.8|15173.9|15169.9|15173.9|15169.9|15170.8|15166.8|9
1656076860000|2022-06-24 13:21:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|8
1656076870000|2022-06-24 13:21:10|15170.8|15166.8|15162.9|15158.9|15170.8|15166.8|15162.9|15158.9|33
1656076880000|2022-06-24 13:21:20|15166.1|15162.1|15170.8|15166.8|15172.3|15168.3|15162.9|15158.9|48
1656076890000|2022-06-24 13:21:30|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|12
1656076900000|2022-06-24 13:21:40|15167.6|15163.6|15164.5|15160.5|15167.6|15163.6|15162.9|15158.9|17
1656076910000|2022-06-24 13:21:50|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|109
1656076920000|2022-06-24 13:22:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|43
1656076930000|2022-06-24 13:22:10|15147.3|15143.3|15153.6|15149.6|15153.6|15149.6|15145.8|15141.8|56
1656076940000|2022-06-24 13:22:20|15152|15148|15150.4|15146.4|15152|15148|15147.3|15143.3|45
1656076950000|2022-06-24 13:22:30|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|9
1656076960000|2022-06-24 13:22:40|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|35
1656076970000|2022-06-24 13:22:50|15142.6|15138.6|15141.1|15137.1|15142.6|15138.6|15141.1|15137.1|14
1656076980000|2022-06-24 13:23:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15137.9|15133.9|43
1656076990000|2022-06-24 13:23:10|15145.8|15141.8|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|13
1656077000000|2022-06-24 13:23:20|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|8
1656077010000|2022-06-24 13:23:30|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|23
1656077020000|2022-06-24 13:23:40|15148.9|15144.9|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|26
1656077030000|2022-06-24 13:23:50|15152|15148|15150.4|15146.4|15155.1|15151.1|15150.4|15146.4|47
1656077040000|2022-06-24 13:24:00|15147.3|15143.3|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|33
1656077050000|2022-06-24 13:24:10|15142.6|15138.6|15145.8|15141.8|15148.9|15144.9|15142.6|15138.6|8
1656077060000|2022-06-24 13:24:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|3
1656077070000|2022-06-24 13:24:30|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|28
1656077080000|2022-06-24 13:24:40|15148.9|15144.9|15153.6|15149.6|15153.6|15149.6|15148.9|15144.9|3
1656077090000|2022-06-24 13:24:50|15150.4|15146.4|15150.4|15146.4|15152|15148|15150.4|15146.4|11
1656077100000|2022-06-24 13:25:00|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|3
1656077110000|2022-06-24 13:25:10|15159.8|15155.8|15166.1|15162.1|15166.1|15162.1|15159.8|15155.8|12
1656077120000|2022-06-24 13:25:20|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|17
1656077130000|2022-06-24 13:25:30|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|17
1656077140000|2022-06-24 13:25:40|15167.6|15163.6|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|12
1656077150000|2022-06-24 13:25:50|15166.1|15162.1|15172.3|15168.3|15172.3|15168.3|15166.1|15162.1|8
1656077160000|2022-06-24 13:26:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|8
1656077170000|2022-06-24 13:26:10|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|16
1656077180000|2022-06-24 13:26:20|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|12
1656077190000|2022-06-24 13:26:30|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|8
1656077200000|2022-06-24 13:26:40|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15167.6|15163.6|2
1656077210000|2022-06-24 13:26:50|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|3
1656077220000|2022-06-24 13:27:00|15170.8|15166.8|15162.9|15158.9|15172.3|15168.3|15159.8|15155.8|53
1656077230000|2022-06-24 13:27:10|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|8
1656077240000|2022-06-24 13:27:20|||||||||7
1656077250000|2022-06-24 13:27:30|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|19
1656077260000|2022-06-24 13:27:40|15158.3|15154.3|15162.9|15158.9|15162.9|15158.9|15158.3|15154.3|10
1656077270000|2022-06-24 13:27:50|15159.8|15155.8|15169.2|15165.2|15169.2|15165.2|15159.8|15155.8|15
1656077280000|2022-06-24 13:28:00|15167.6|15163.6|15161.4|15157.4|15167.6|15163.6|15161.4|15157.4|7
1656077290000|2022-06-24 13:28:10|15162.9|15158.9|15158.3|15154.3|15162.9|15158.9|15158.3|15154.3|9
1656077300000|2022-06-24 13:28:20|15156.7|15152.7|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|4
1656077310000|2022-06-24 13:28:30|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|4
1656077320000|2022-06-24 13:28:40|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|4
1656077330000|2022-06-24 13:28:50|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15158.3|15154.3|2
1656077350000|2022-06-24 13:29:10|15161.4|15157.4|15158.3|15154.3|15164.5|15160.5|15158.3|15154.3|12
1656077360000|2022-06-24 13:29:20|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656077370000|2022-06-24 13:29:30|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|12
1656077380000|2022-06-24 13:29:40|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|0
1656077390000|2022-06-24 13:29:50|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|5
1656077400000|2022-06-24 13:30:00|15159.8|15155.8|15164.5|15160.5|15166.1|15162.1|15159.8|15155.8|36
1656077410000|2022-06-24 13:30:10|15166.1|15162.1|15169.2|15165.2|15170.8|15166.8|15166.1|15162.1|17
1656077420000|2022-06-24 13:30:20|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|26
1656077430000|2022-06-24 13:30:30|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|35
1656077440000|2022-06-24 13:30:40|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|10
1656077450000|2022-06-24 13:30:50|15172.3|15168.3|15177|15173|15178.6|15174.6|15172.3|15168.3|10
1656077460000|2022-06-24 13:31:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|14
1656077470000|2022-06-24 13:31:10|15181.7|15177.7|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|28
1656077480000|2022-06-24 13:31:20|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|24
1656077490000|2022-06-24 13:31:30|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15181.7|15177.7|12
1656077500000|2022-06-24 13:31:40|15181.7|15177.7|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|11
1656077510000|2022-06-24 13:31:50|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|4
1656077520000|2022-06-24 13:32:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|25
1656077530000|2022-06-24 13:32:10|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|30
1656077540000|2022-06-24 13:32:20|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|10
1656077550000|2022-06-24 13:32:30|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15186.4|15182.4|31
1656077560000|2022-06-24 13:32:40|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|41
1656077570000|2022-06-24 13:32:50|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|6
1656077580000|2022-06-24 13:33:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|53
1656077590000|2022-06-24 13:33:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|31
1656077600000|2022-06-24 13:33:20|||||||||5
1656077610000|2022-06-24 13:33:30|||||||||18
1656077620000|2022-06-24 13:33:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|19
1656077630000|2022-06-24 13:33:50|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|15
1656077640000|2022-06-24 13:34:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|35
1656077650000|2022-06-24 13:34:10|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|31
1656077660000|2022-06-24 13:34:20|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15211.4|15207.4|59
1656077670000|2022-06-24 13:34:30|||||||||7
1656077680000|2022-06-24 13:34:40|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|32
1656077690000|2022-06-24 13:34:50|15217.6|15213.6|15209.8|15205.8|15217.6|15213.6|15209.8|15205.8|54
1656077700000|2022-06-24 13:35:00|15202|15198|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|72
1656077710000|2022-06-24 13:35:10|||||||||2
1656077720000|2022-06-24 13:35:20|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|4
1656077730000|2022-06-24 13:35:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|7
1656077740000|2022-06-24 13:35:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|16
1656077750000|2022-06-24 13:35:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|19
1656077760000|2022-06-24 13:36:00|15211.4|15207.4|15205.1|15201.1|15212.9|15208.9|15205.1|15201.1|56
1656077770000|2022-06-24 13:36:10|15203.6|15199.6|15191.1|15187.1|15203.6|15199.6|15189.5|15185.5|30
1656077780000|2022-06-24 13:36:20|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|5
1656077790000|2022-06-24 13:36:30|15192.6|15188.6|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|15
1656077800000|2022-06-24 13:36:40|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|4
1656077810000|2022-06-24 13:36:50|15189.5|15185.5|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|7
1656077820000|2022-06-24 13:37:00|15192.6|15188.6|15181.7|15177.7|15192.6|15188.6|15181.7|15177.7|20
1656077830000|2022-06-24 13:37:10|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|30
1656077840000|2022-06-24 13:37:20|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|10
1656077850000|2022-06-24 13:37:30|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|2
1656077860000|2022-06-24 13:37:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|14
1656077870000|2022-06-24 13:37:50|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15189.5|15185.5|8
1656077880000|2022-06-24 13:38:00|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|7
1656077890000|2022-06-24 13:38:10|15192.6|15188.6|15197.3|15193.3|15197.3|15193.3|15192.6|15188.6|12
1656077900000|2022-06-24 13:38:20|15200.4|15196.4|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|132
1656077910000|2022-06-24 13:38:30|15208.3|15204.3|15197.3|15193.3|15209.8|15205.8|15197.3|15193.3|49
1656077920000|2022-06-24 13:38:40|15198.9|15194.9|15202|15198|15202|15198|15198.9|15194.9|18
1656077930000|2022-06-24 13:38:50|15200.4|15196.4|15200.4|15196.4|15202|15198|15198.9|15194.9|5
1656077940000|2022-06-24 13:39:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|3
1656077950000|2022-06-24 13:39:10|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|14
1656077960000|2022-06-24 13:39:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|20
1656077970000|2022-06-24 13:39:30|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|21
1656077990000|2022-06-24 13:39:50|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|10
1656078000000|2022-06-24 13:40:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|2
1656078010000|2022-06-24 13:40:10|15195.8|15191.8|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|71
1656078020000|2022-06-24 13:40:20|15186.4|15182.4|15187.9|15183.9|15194.2|15190.2|15186.4|15182.4|28
1656078030000|2022-06-24 13:40:30|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|10
1656078040000|2022-06-24 13:40:40|15186.4|15182.4|15183.3|15179.3|15187.9|15183.9|15183.3|15179.3|4
1656078050000|2022-06-24 13:40:50|15181.7|15177.7|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|18
1656078060000|2022-06-24 13:41:00|15175.4|15171.4|15178.6|15174.6|15180.1|15176.1|15172.3|15168.3|12
1656078070000|2022-06-24 13:41:10|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|28
1656078080000|2022-06-24 13:41:20|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15183.3|15179.3|18
1656078090000|2022-06-24 13:41:30|15186.4|15182.4|15197.3|15193.3|15198.9|15194.9|15184.8|15180.8|58
1656078100000|2022-06-24 13:41:40|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|39
1656078110000|2022-06-24 13:41:50|15203.6|15199.6|15197.3|15193.3|15205.1|15201.1|15194.2|15190.2|42
1656078130000|2022-06-24 13:42:10|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15195.8|15191.8|22
1656078140000|2022-06-24 13:42:20|15198.9|15194.9|15200.4|15196.4|15202|15198|15198.9|15194.9|27
1656078150000|2022-06-24 13:42:30|15203.6|15199.6|15208.3|15204.3|15209.8|15205.8|15202|15198|12
1656078160000|2022-06-24 13:42:40|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|15
1656078170000|2022-06-24 13:42:50|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|5
1656078180000|2022-06-24 13:43:00|15209.8|15205.8|15216.1|15212.1|15217.6|15213.6|15209.8|15205.8|23
1656078190000|2022-06-24 13:43:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|30
1656078200000|2022-06-24 13:43:20|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|14
1656078210000|2022-06-24 13:43:30|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|26
1656078220000|2022-06-24 13:43:40|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15216.1|15212.1|42
1656078230000|2022-06-24 13:43:50|15219.2|15215.2|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|12
1656078240000|2022-06-24 13:44:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|34
1656078250000|2022-06-24 13:44:10|15219.2|15215.2|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|100
1656078260000|2022-06-24 13:44:20|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|53
1656078270000|2022-06-24 13:44:30|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|43
1656078280000|2022-06-24 13:44:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|17
1656078290000|2022-06-24 13:44:50|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|26
1656078300000|2022-06-24 13:45:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15217.6|15213.6|22
1656078310000|2022-06-24 13:45:10|||||||||7
1656078320000|2022-06-24 13:45:20|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|33
1656078330000|2022-06-24 13:45:30|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15223.9|15219.9|83
1656078340000|2022-06-24 13:45:40|15227|15223|15227|15223|15230.1|15226.1|15227|15223|12
1656078350000|2022-06-24 13:45:50|15228.6|15224.6|15219.2|15215.2|15228.6|15224.6|15214.5|15210.5|65
1656078360000|2022-06-24 13:46:00|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15216.1|15212.1|17
1656078370000|2022-06-24 13:46:10|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|4
1656078380000|2022-06-24 13:46:20|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|8
1656078390000|2022-06-24 13:46:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|45
1656078400000|2022-06-24 13:46:40|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|8
1656078410000|2022-06-24 13:46:50|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|17
1656078420000|2022-06-24 13:47:00|15202|15198|15205.1|15201.1|15205.1|15201.1|15202|15198|21
1656078430000|2022-06-24 13:47:10|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|30
1656078440000|2022-06-24 13:47:20|15197.3|15193.3|15191.1|15187.1|15198.9|15194.9|15191.1|15187.1|33
1656078450000|2022-06-24 13:47:30|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15192.6|15188.6|28
1656078460000|2022-06-24 13:47:40|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|22
1656078470000|2022-06-24 13:47:50|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|25
1656078480000|2022-06-24 13:48:00|15184.8|15180.8|15184.8|15180.8|15186.4|15182.4|15181.7|15177.7|26
1656078490000|2022-06-24 13:48:10|15186.4|15182.4|15197.3|15193.3|15197.3|15193.3|15186.4|15182.4|25
1656078500000|2022-06-24 13:48:20|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15195.8|15191.8|7
1656078510000|2022-06-24 13:48:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|16
1656078520000|2022-06-24 13:48:40|15198.9|15194.9|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|45
1656078530000|2022-06-24 13:48:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15189.5|15185.5|85
1656078540000|2022-06-24 13:49:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|16
1656078550000|2022-06-24 13:49:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|7
1656078560000|2022-06-24 13:49:20|15198.9|15194.9|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|14
1656078570000|2022-06-24 13:49:30|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|15
1656078580000|2022-06-24 13:49:40|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|13
1656078590000|2022-06-24 13:49:50|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|7
1656078600000|2022-06-24 13:50:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|12
1656078610000|2022-06-24 13:50:10|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|13
1656078620000|2022-06-24 13:50:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|25
1656078630000|2022-06-24 13:50:30|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|35
1656078640000|2022-06-24 13:50:40|||||||||10
1656078650000|2022-06-24 13:50:50|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|2
1656078660000|2022-06-24 13:51:00|15203.6|15199.6|15212.9|15208.9|15216.1|15212.1|15203.6|15199.6|24
1656078670000|2022-06-24 13:51:10|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|17
1656078680000|2022-06-24 13:51:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|32
1656078690000|2022-06-24 13:51:30|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|38
1656078700000|2022-06-24 13:51:40|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|42
1656078710000|2022-06-24 13:51:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|22
1656078720000|2022-06-24 13:52:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|16
1656078730000|2022-06-24 13:52:10|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|51
1656078740000|2022-06-24 13:52:20|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|37
1656078750000|2022-06-24 13:52:30|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|70
1656078760000|2022-06-24 13:52:40|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|25
1656078770000|2022-06-24 13:52:50|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|16
1656078780000|2022-06-24 13:53:00|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|32
1656078790000|2022-06-24 13:53:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|24
1656078800000|2022-06-24 13:53:20|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|20
1656078810000|2022-06-24 13:53:30|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|9
1656078820000|2022-06-24 13:53:40|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|13
1656078830000|2022-06-24 13:53:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|3
1656078840000|2022-06-24 13:54:00|15205.1|15201.1|15202|15198|15205.1|15201.1|15200.4|15196.4|30
1656078850000|2022-06-24 13:54:10|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|27
1656078860000|2022-06-24 13:54:20|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|17
1656078870000|2022-06-24 13:54:30|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|6
1656078880000|2022-06-24 13:54:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|31
1656078890000|2022-06-24 13:54:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|15
1656078900000|2022-06-24 13:55:00|||||||||29
1656078910000|2022-06-24 13:55:10|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|29
1656078920000|2022-06-24 13:55:20|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|25
1656078930000|2022-06-24 13:55:30|||||||||12
1656078940000|2022-06-24 13:55:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|22
1656078950000|2022-06-24 13:55:50|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|23
1656078960000|2022-06-24 13:56:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|36
1656078970000|2022-06-24 13:56:10|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15203.6|15199.6|24
1656078980000|2022-06-24 13:56:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|30
1656078990000|2022-06-24 13:56:30|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|16
1656079000000|2022-06-24 13:56:40|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|25
1656079010000|2022-06-24 13:56:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15192.6|15188.6|30
1656079020000|2022-06-24 13:57:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|20
1656079030000|2022-06-24 13:57:10|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|14
1656079040000|2022-06-24 13:57:20|15197.3|15193.3|15202|15198|15203.6|15199.6|15197.3|15193.3|73
1656079050000|2022-06-24 13:57:30|15200.4|15196.4|15195.8|15191.8|15203.6|15199.6|15195.8|15191.8|35
1656079060000|2022-06-24 13:57:40|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|6
1656079070000|2022-06-24 13:57:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|19
1656079080000|2022-06-24 13:58:00|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|6
1656079090000|2022-06-24 13:58:10|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|2
1656079100000|2022-06-24 13:58:20|15194.2|15190.2|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|19
1656079110000|2022-06-24 13:58:30|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|38
1656079120000|2022-06-24 13:58:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|4
1656079130000|2022-06-24 13:58:50|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|28
1656079140000|2022-06-24 13:59:00|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|36
1656079150000|2022-06-24 13:59:10|15189.5|15185.5|15194.2|15190.2|15194.2|15190.2|15189.5|15185.5|11
1656079160000|2022-06-24 13:59:20|15192.6|15188.6|15197.3|15193.3|15197.3|15193.3|15192.6|15188.6|8
1656079170000|2022-06-24 13:59:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|7
1656079180000|2022-06-24 13:59:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|3
1656079190000|2022-06-24 13:59:50|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|15
1656079200000|2022-06-24 14:00:00|15209.8|15205.8|15216.1|15212.1|15237.9|15233.9|15205.1|15201.1|249
1656079210000|2022-06-24 14:00:10|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15209.8|15205.8|88
1656079220000|2022-06-24 14:00:20|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15217.6|15213.6|62
1656079230000|2022-06-24 14:00:30|15227|15223|15227|15223|15231.7|15227.7|15219.2|15215.2|135
1656079240000|2022-06-24 14:00:40|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|63
1656079250000|2022-06-24 14:00:50|15228.6|15224.6|15244.2|15240.2|15244.2|15240.2|15225.4|15221.4|138
1656079260000|2022-06-24 14:01:00|15245.8|15241.8|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|68
1656079270000|2022-06-24 14:01:10|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15234.8|15230.8|81
1656079280000|2022-06-24 14:01:20|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|97
1656079290000|2022-06-24 14:01:30|15237.9|15233.9|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|94
1656079300000|2022-06-24 14:01:40|15241.1|15237.1|15247.3|15243.3|15250.4|15246.4|15237.9|15233.9|123
1656079310000|2022-06-24 14:01:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|35
1656079320000|2022-06-24 14:02:00|15242.6|15238.6|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|63
1656079330000|2022-06-24 14:02:10|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|118
1656079340000|2022-06-24 14:02:20|15247.3|15243.3|15245.8|15241.8|15250.4|15246.4|15244.2|15240.2|50
1656079350000|2022-06-24 14:02:30|15247.3|15243.3|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|84
1656079360000|2022-06-24 14:02:40|15244.2|15240.2|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|70
1656079370000|2022-06-24 14:02:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|16
1656079380000|2022-06-24 14:03:00|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|93
1656079390000|2022-06-24 14:03:10|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|42
1656079400000|2022-06-24 14:03:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|51
1656079410000|2022-06-24 14:03:30|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|44
1656079420000|2022-06-24 14:03:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|60
1656079430000|2022-06-24 14:03:50|15237.9|15233.9|15233.3|15229.3|15241.1|15237.1|15233.3|15229.3|35
1656079440000|2022-06-24 14:04:00|15231.7|15227.7|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|63
1656079450000|2022-06-24 14:04:10|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|81
1656079460000|2022-06-24 14:04:20|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|62
1656079470000|2022-06-24 14:04:30|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|46
1656079480000|2022-06-24 14:04:40|15237.9|15233.9|15225.4|15221.4|15237.9|15233.9|15225.4|15221.4|58
1656079490000|2022-06-24 14:04:50|15223.9|15219.9|15216.1|15212.1|15223.9|15219.9|15216.1|15212.1|41
1656079500000|2022-06-24 14:05:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|50
1656079510000|2022-06-24 14:05:10|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|48
1656079520000|2022-06-24 14:05:20|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|15
1656079530000|2022-06-24 14:05:30|15220.8|15216.8|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|45
1656079540000|2022-06-24 14:05:40|15227|15223|15212.9|15208.9|15227|15223|15212.9|15208.9|84
1656079550000|2022-06-24 14:05:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|42
1656079560000|2022-06-24 14:06:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|30
1656079570000|2022-06-24 14:06:10|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15203.6|15199.6|45
1656079580000|2022-06-24 14:06:20|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|53
1656079590000|2022-06-24 14:06:30|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|33
1656079600000|2022-06-24 14:06:40|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|47
1656079610000|2022-06-24 14:06:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|35
1656079620000|2022-06-24 14:07:00|15200.4|15196.4|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|50
1656079630000|2022-06-24 14:07:10|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|33
1656079640000|2022-06-24 14:07:20|15206.7|15202.7|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|44
1656079650000|2022-06-24 14:07:30|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|108
1656079660000|2022-06-24 14:07:40|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|43
1656079670000|2022-06-24 14:07:50|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|55
1656079680000|2022-06-24 14:08:00|15194.2|15190.2|15203.6|15199.6|15203.6|15199.6|15194.2|15190.2|47
1656079690000|2022-06-24 14:08:10|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|22
1656079700000|2022-06-24 14:08:20|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|22
1656079710000|2022-06-24 14:08:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|17
1656079720000|2022-06-24 14:08:40|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|25
1656079730000|2022-06-24 14:08:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15
1656079740000|2022-06-24 14:09:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|51
1656079750000|2022-06-24 14:09:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|63
1656079760000|2022-06-24 14:09:20|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|20
1656079770000|2022-06-24 14:09:30|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|36
1656079780000|2022-06-24 14:09:40|15222.3|15218.3|15233.3|15229.3|15233.3|15229.3|15222.3|15218.3|83
1656079790000|2022-06-24 14:09:50|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|31
1656079800000|2022-06-24 14:10:00|15228.6|15224.6|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|31
1656079810000|2022-06-24 14:10:10|15227|15223|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|34
1656079820000|2022-06-24 14:10:20|||||||||11
1656079830000|2022-06-24 14:10:30|15227|15223|15223.9|15219.9|15228.6|15224.6|15222.3|15218.3|13
1656079840000|2022-06-24 14:10:40|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|10
1656079850000|2022-06-24 14:10:50|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|20
1656079860000|2022-06-24 14:11:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|18
1656079870000|2022-06-24 14:11:10|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|8
1656079880000|2022-06-24 14:11:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|28
1656079890000|2022-06-24 14:11:30|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|36
1656079900000|2022-06-24 14:11:40|15227|15223|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|39
1656079910000|2022-06-24 14:11:50|15225.4|15221.4|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|46
1656079920000|2022-06-24 14:12:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|14
1656079930000|2022-06-24 14:12:10|15225.4|15221.4|15230.1|15226.1|15230.1|15226.1|15225.4|15221.4|42
1656079940000|2022-06-24 14:12:20|15228.6|15224.6|15227|15223|15231.7|15227.7|15225.4|15221.4|14
1656079950000|2022-06-24 14:12:30|15225.4|15221.4|15225.4|15221.4|15230.1|15226.1|15223.9|15219.9|35
1656079960000|2022-06-24 14:12:40|15228.6|15224.6|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|21
1656079970000|2022-06-24 14:12:50|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|59
1656079980000|2022-06-24 14:13:00|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|123
1656079990000|2022-06-24 14:13:10|15247.3|15243.3|15250.4|15246.4|15252|15248|15245.8|15241.8|24
1656080000000|2022-06-24 14:13:20|15252|15248|15242.6|15238.6|15252|15248|15242.6|15238.6|22
1656080010000|2022-06-24 14:13:30|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|25
1656080020000|2022-06-24 14:13:40|15236.4|15232.4|15236.4|15232.4|15239.5|15235.5|15236.4|15232.4|15
1656080030000|2022-06-24 14:13:50|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|25
1656080040000|2022-06-24 14:14:00|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15230.1|15226.1|20
1656080050000|2022-06-24 14:14:10|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|76
1656080060000|2022-06-24 14:14:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|82
1656080070000|2022-06-24 14:14:30|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|41
1656080080000|2022-06-24 14:14:40|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15216.1|15212.1|16
1656080090000|2022-06-24 14:14:50|15220.8|15216.8|15209.8|15205.8|15220.8|15216.8|15209.8|15205.8|19
1656080100000|2022-06-24 14:15:00|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15203.6|15199.6|69
1656080110000|2022-06-24 14:15:10|15203.6|15199.6|15206.7|15202.7|15211.4|15207.4|15200.4|15196.4|28
1656080120000|2022-06-24 14:15:20|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|26
1656080130000|2022-06-24 14:15:30|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|18
1656080140000|2022-06-24 14:15:40|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15195.8|15191.8|42
1656080150000|2022-06-24 14:15:50|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|21
1656080160000|2022-06-24 14:16:00|15197.3|15193.3|15192.6|15188.6|15197.3|15193.3|15191.1|15187.1|48
1656080170000|2022-06-24 14:16:10|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|51
1656080180000|2022-06-24 14:16:20|15187.9|15183.9|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|42
1656080190000|2022-06-24 14:16:30|15195.8|15191.8|15192.6|15188.6|15195.8|15191.8|15191.1|15187.1|33
1656080200000|2022-06-24 14:16:40|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15189.5|15185.5|18
1656080210000|2022-06-24 14:16:50|15189.5|15185.5|15200.4|15196.4|15203.6|15199.6|15187.9|15183.9|32
1656080220000|2022-06-24 14:17:00|15203.6|15199.6|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|45
1656080230000|2022-06-24 14:17:10|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|18
1656080240000|2022-06-24 14:17:20|15195.8|15191.8|15187.9|15183.9|15195.8|15191.8|15187.9|15183.9|42
1656080250000|2022-06-24 14:17:30|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|13
1656080260000|2022-06-24 14:17:40|15181.7|15177.7|15189.5|15185.5|15189.5|15185.5|15181.7|15177.7|28
1656080270000|2022-06-24 14:17:50|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|23
1656080280000|2022-06-24 14:18:00|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15184.8|15180.8|18
1656080290000|2022-06-24 14:18:10|15192.6|15188.6|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|12
1656080300000|2022-06-24 14:18:20|15189.5|15185.5|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|32
1656080310000|2022-06-24 14:18:30|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15198.9|15194.9|23
1656080320000|2022-06-24 14:18:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|39
1656080330000|2022-06-24 14:18:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|32
1656080340000|2022-06-24 14:19:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15205.1|15201.1|25
1656080350000|2022-06-24 14:19:10|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|13
1656080360000|2022-06-24 14:19:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|5
1656080370000|2022-06-24 14:19:30|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|10
1656080380000|2022-06-24 14:19:40|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|3
1656080390000|2022-06-24 14:19:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|12
1656080400000|2022-06-24 14:20:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|2
1656080410000|2022-06-24 14:20:10|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|5
1656080420000|2022-06-24 14:20:20|15205.1|15201.1|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|13
1656080430000|2022-06-24 14:20:30|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|21
1656080440000|2022-06-24 14:20:40|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|99
1656080450000|2022-06-24 14:20:50|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|30
1656080460000|2022-06-24 14:21:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|41
1656080470000|2022-06-24 14:21:10|15197.3|15193.3|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|30
1656080480000|2022-06-24 14:21:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|5
1656080490000|2022-06-24 14:21:30|15200.4|15196.4|15195.8|15191.8|15203.6|15199.6|15195.8|15191.8|33
1656080500000|2022-06-24 14:21:40|15194.2|15190.2|15206.7|15202.7|15206.7|15202.7|15194.2|15190.2|17
1656080510000|2022-06-24 14:21:50|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|4
1656080520000|2022-06-24 14:22:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656080530000|2022-06-24 14:22:10|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15200.4|15196.4|7
1656080540000|2022-06-24 14:22:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|15
1656080550000|2022-06-24 14:22:30|15203.6|15199.6|15212.9|15208.9|15212.9|15208.9|15203.6|15199.6|59
1656080560000|2022-06-24 14:22:40|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|33
1656080570000|2022-06-24 14:22:50|15212.9|15208.9|15205.1|15201.1|15212.9|15208.9|15205.1|15201.1|14
1656080580000|2022-06-24 14:23:00|15203.6|15199.6|15212.9|15208.9|15219.2|15215.2|15203.6|15199.6|24
1656080590000|2022-06-24 14:23:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|21
1656080600000|2022-06-24 14:23:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|13
1656080610000|2022-06-24 14:23:30|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|7
1656080620000|2022-06-24 14:23:40|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|24
1656080630000|2022-06-24 14:23:50|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|41
1656080640000|2022-06-24 14:24:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|28
1656080650000|2022-06-24 14:24:10|15227|15223|15230.1|15226.1|15231.7|15227.7|15227|15223|8
1656080660000|2022-06-24 14:24:20|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|4
1656080670000|2022-06-24 14:24:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|59
1656080690000|2022-06-24 14:24:50|||||||||42
1656080700000|2022-06-24 14:25:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|43
1656080710000|2022-06-24 14:25:10|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|20
1656080720000|2022-06-24 14:25:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|13
1656080730000|2022-06-24 14:25:30|15228.6|15224.6|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|17
1656080740000|2022-06-24 14:25:40|15227|15223|15230.1|15226.1|15230.1|15226.1|15222.3|15218.3|33
1656080750000|2022-06-24 14:25:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|7
1656080760000|2022-06-24 14:26:00|||||||||7
1656080770000|2022-06-24 14:26:10|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|6
1656080780000|2022-06-24 14:26:20|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|11
1656080790000|2022-06-24 14:26:30|15227|15223|15219.2|15215.2|15227|15223|15212.9|15208.9|40
1656080800000|2022-06-24 14:26:40|||||||||4
1656080810000|2022-06-24 14:26:50|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|5
1656080820000|2022-06-24 14:27:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|27
1656080830000|2022-06-24 14:27:10|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|28
1656080840000|2022-06-24 14:27:20|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|8
1656080850000|2022-06-24 14:27:30|15203.6|15199.6|15208.3|15204.3|15208.3|15204.3|15203.6|15199.6|17
1656080860000|2022-06-24 14:27:40|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|5
1656080870000|2022-06-24 14:27:50|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|39
1656080880000|2022-06-24 14:28:00|15202|15198|15202|15198|15202|15198|15202|15198|3
1656080890000|2022-06-24 14:28:10|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|7
1656080900000|2022-06-24 14:28:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|13
1656080910000|2022-06-24 14:28:30|15195.8|15191.8|15202|15198|15203.6|15199.6|15194.2|15190.2|70
1656080920000|2022-06-24 14:28:40|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|11
1656080930000|2022-06-24 14:28:50|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|14
1656080940000|2022-06-24 14:29:00|15206.7|15202.7|15197.3|15193.3|15206.7|15202.7|15197.3|15193.3|28
1656080950000|2022-06-24 14:29:10|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|13
1656080960000|2022-06-24 14:29:20|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|10
1656080970000|2022-06-24 14:29:30|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|14
1656080980000|2022-06-24 14:29:40|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|7
1656080990000|2022-06-24 14:29:50|15192.6|15188.6|15194.2|15190.2|15195.8|15191.8|15191.1|15187.1|9
1656081000000|2022-06-24 14:30:00|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|9
1656081010000|2022-06-24 14:30:10|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|9
1656081020000|2022-06-24 14:30:20|15197.3|15193.3|15191.1|15187.1|15197.3|15193.3|15189.5|15185.5|23
1656081030000|2022-06-24 14:30:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|3
1656081040000|2022-06-24 14:30:40|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|42
1656081050000|2022-06-24 14:30:50|15183.3|15179.3|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|39
1656081060000|2022-06-24 14:31:00|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15186.4|15182.4|22
1656081070000|2022-06-24 14:31:10|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15181.7|15177.7|17
1656081080000|2022-06-24 14:31:20|15189.5|15185.5|15192.6|15188.6|15192.6|15188.6|15189.5|15185.5|13
1656081090000|2022-06-24 14:31:30|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|6
1656081100000|2022-06-24 14:31:40|15183.3|15179.3|15186.4|15182.4|15187.9|15183.9|15183.3|15179.3|13
1656081110000|2022-06-24 14:31:50|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|37
1656081120000|2022-06-24 14:32:00|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|36
1656081130000|2022-06-24 14:32:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|17
1656081140000|2022-06-24 14:32:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|17
1656081150000|2022-06-24 14:32:30|15184.8|15180.8|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|18
1656081160000|2022-06-24 14:32:40|15183.3|15179.3|15175.4|15171.4|15183.3|15179.3|15175.4|15171.4|19
1656081170000|2022-06-24 14:32:50|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|40
1656081180000|2022-06-24 14:33:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|41
1656081190000|2022-06-24 14:33:10|15175.4|15171.4|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|18
1656081200000|2022-06-24 14:33:20|15183.3|15179.3|15178.6|15174.6|15183.3|15179.3|15178.6|15174.6|7
1656081210000|2022-06-24 14:33:30|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|10
1656081220000|2022-06-24 14:33:40|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|13
1656081230000|2022-06-24 14:33:50|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|21
1656081240000|2022-06-24 14:34:00|15170.8|15166.8|15166.1|15162.1|15173.9|15169.9|15166.1|15162.1|21
1656081250000|2022-06-24 14:34:10|15162.9|15158.9|15161.4|15157.4|15166.1|15162.1|15159.8|15155.8|48
1656081260000|2022-06-24 14:34:20|15159.8|15155.8|15159.8|15155.8|15161.4|15157.4|15156.7|15152.7|30
1656081270000|2022-06-24 14:34:30|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|41
1656081280000|2022-06-24 14:34:40|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|13
1656081290000|2022-06-24 14:34:50|15158.3|15154.3|15156.7|15152.7|15158.3|15154.3|15156.7|15152.7|21
1656081300000|2022-06-24 14:35:00|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|12
1656081310000|2022-06-24 14:35:10|15155.1|15151.1|15150.4|15146.4|15155.1|15151.1|15150.4|15146.4|34
1656081320000|2022-06-24 14:35:20|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|23
1656081330000|2022-06-24 14:35:30|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|27
1656081340000|2022-06-24 14:35:40|15147.3|15143.3|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|62
1656081350000|2022-06-24 14:35:50|15142.6|15138.6|15134.8|15130.8|15142.6|15138.6|15134.8|15130.8|105
1656081360000|2022-06-24 14:36:00|15137.9|15133.9|15137.9|15133.9|15144.2|15140.2|15134.8|15130.8|52
1656081370000|2022-06-24 14:36:10|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15125.4|15121.4|34
1656081380000|2022-06-24 14:36:20|15130.1|15126.1|15122.3|15118.3|15130.1|15126.1|15122.3|15118.3|24
1656081390000|2022-06-24 14:36:30|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15122.3|15118.3|49
1656081400000|2022-06-24 14:36:40|15128.6|15124.6|15123.9|15119.9|15128.6|15124.6|15122.3|15118.3|21
1656081410000|2022-06-24 14:36:50|15122.3|15118.3|15119.2|15115.2|15125.4|15121.4|15119.2|15115.2|21
1656081420000|2022-06-24 14:37:00|15122.3|15118.3|15117.6|15113.6|15122.3|15118.3|15117.6|15113.6|25
1656081430000|2022-06-24 14:37:10|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15117.6|15113.6|35
1656081440000|2022-06-24 14:37:20|15119.2|15115.2|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|57
1656081450000|2022-06-24 14:37:30|15116.1|15112.1|15114.5|15110.5|15116.1|15112.1|15112.9|15108.9|55
1656081460000|2022-06-24 14:37:40|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|11
1656081470000|2022-06-24 14:37:50|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|24
1656081480000|2022-06-24 14:38:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|10
1656081490000|2022-06-24 14:38:10|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|21
1656081500000|2022-06-24 14:38:20|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15105.1|15101.1|27
1656081510000|2022-06-24 14:38:30|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|86
1656081520000|2022-06-24 14:38:40|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|7
1656081530000|2022-06-24 14:38:50|||||||||10
1656081540000|2022-06-24 14:39:00|15100.4|15096.4|15091.1|15087.1|15100.4|15096.4|15091.1|15087.1|66
1656081550000|2022-06-24 14:39:10|15095.8|15091.8|15100.4|15096.4|15103.6|15099.6|15095.8|15091.8|106
1656081560000|2022-06-24 14:39:20|||||||||5
1656081570000|2022-06-24 14:39:30|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|39
1656081580000|2022-06-24 14:39:40|15094.2|15090.2|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|30
1656081590000|2022-06-24 14:39:50|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15098.9|15094.9|20
1656081600000|2022-06-24 14:40:00|15098.9|15094.9|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|27
1656081610000|2022-06-24 14:40:10|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|41
1656081620000|2022-06-24 14:40:20|15086.4|15082.4|15073.9|15069.9|15087.9|15083.9|15073.9|15069.9|137
1656081630000|2022-06-24 14:40:30|15075.4|15071.4|15073.9|15069.9|15078.6|15074.6|15072.3|15068.3|184
1656081640000|2022-06-24 14:40:40|15075.4|15071.4|15070.8|15066.8|15075.4|15071.4|15067.6|15063.6|56
1656081650000|2022-06-24 14:40:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|57
1656081660000|2022-06-24 14:41:00|15073.9|15069.9|15070.8|15066.8|15078.6|15074.6|15070.8|15066.8|48
1656081670000|2022-06-24 14:41:10|15072.3|15068.3|15075.4|15071.4|15077|15073|15069.2|15065.2|79
1656081680000|2022-06-24 14:41:20|15077|15073|15075.4|15071.4|15077|15073|15072.3|15068.3|11
1656081690000|2022-06-24 14:41:30|15077|15073|15073.9|15069.9|15078.6|15074.6|15072.3|15068.3|29
1656081700000|2022-06-24 14:41:40|15072.3|15068.3|15077|15073|15077|15073|15072.3|15068.3|17
1656081710000|2022-06-24 14:41:50|15075.4|15071.4|15077|15073|15078.6|15074.6|15073.9|15069.9|49
1656081720000|2022-06-24 14:42:00|15075.4|15071.4|15077|15073|15083.3|15079.3|15075.4|15071.4|30
1656081730000|2022-06-24 14:42:10|15075.4|15071.4|15080.1|15076.1|15081.7|15077.7|15075.4|15071.4|36
1656081740000|2022-06-24 14:42:20|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|16
1656081750000|2022-06-24 14:42:30|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15077|15073|34
1656081760000|2022-06-24 14:42:40|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15080.1|15076.1|12
1656081770000|2022-06-24 14:42:50|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|43
1656081780000|2022-06-24 14:43:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|51
1656081790000|2022-06-24 14:43:10|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|33
1656081800000|2022-06-24 14:43:20|15081.7|15077.7|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|35
1656081810000|2022-06-24 14:43:30|15081.7|15077.7|15081.7|15077.7|15083.3|15079.3|15078.6|15074.6|65
1656081820000|2022-06-24 14:43:40|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|44
1656081830000|2022-06-24 14:43:50|15080.1|15076.1|15073.9|15069.9|15081.7|15077.7|15073.9|15069.9|55
1656081840000|2022-06-24 14:44:00|15072.3|15068.3|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|119
1656081850000|2022-06-24 14:44:10|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|28
1656081860000|2022-06-24 14:44:20|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|74
1656081870000|2022-06-24 14:44:30|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15061.4|15057.4|76
1656081880000|2022-06-24 14:44:40|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|56
1656081890000|2022-06-24 14:44:50|15061.4|15057.4|15062.9|15058.9|15066.1|15062.1|15061.4|15057.4|35
1656081900000|2022-06-24 14:45:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|50
1656081910000|2022-06-24 14:45:10|15061.4|15057.4|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|26
1656081920000|2022-06-24 14:45:20|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|24
1656081930000|2022-06-24 14:45:30|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|80
1656081940000|2022-06-24 14:45:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15061.4|15057.4|24
1656081950000|2022-06-24 14:45:50|15059.8|15055.8|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|39
1656081960000|2022-06-24 14:46:00|15061.4|15057.4|15053.6|15049.6|15061.4|15057.4|15052|15048|64
1656081970000|2022-06-24 14:46:10|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|59
1656081980000|2022-06-24 14:46:20|15047.3|15043.3|15050.4|15046.4|15052|15048|15044.2|15040.2|98
1656081990000|2022-06-24 14:46:30|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|46
1656082000000|2022-06-24 14:46:40|15052|15048|15056.7|15052.7|15059.8|15055.8|15050.4|15046.4|46
1656082010000|2022-06-24 14:46:50|15053.6|15049.6|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|61
1656082020000|2022-06-24 14:47:00|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|33
1656082030000|2022-06-24 14:47:10|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15055.1|15051.1|61
1656082040000|2022-06-24 14:47:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|25
1656082050000|2022-06-24 14:47:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|4
1656082060000|2022-06-24 14:47:40|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|27
1656082070000|2022-06-24 14:47:50|15056.7|15052.7|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|35
1656082080000|2022-06-24 14:48:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|25
1656082090000|2022-06-24 14:48:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|51
1656082100000|2022-06-24 14:48:20|15048.9|15044.9|15059.8|15055.8|15059.8|15055.8|15047.3|15043.3|30
1656082110000|2022-06-24 14:48:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|36
1656082120000|2022-06-24 14:48:40|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|20
1656082130000|2022-06-24 14:48:50|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|7
1656082140000|2022-06-24 14:49:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|8
1656082150000|2022-06-24 14:49:10|15061.4|15057.4|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|59
1656082160000|2022-06-24 14:49:20|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|22
1656082170000|2022-06-24 14:49:30|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15066.1|15062.1|47
1656082180000|2022-06-24 14:49:40|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|58
1656082190000|2022-06-24 14:49:50|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|111
1656082200000|2022-06-24 14:50:00|15066.1|15062.1|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|60
1656082210000|2022-06-24 14:50:10|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|28
1656082220000|2022-06-24 14:50:20|15077|15073|15077|15073|15078.6|15074.6|15077|15073|60
1656082230000|2022-06-24 14:50:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|12
1656082240000|2022-06-24 14:50:40|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|22
1656082250000|2022-06-24 14:50:50|15077|15073|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|41
1656082260000|2022-06-24 14:51:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|33
1656082270000|2022-06-24 14:51:10|15083.3|15079.3|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|27
1656082280000|2022-06-24 14:51:20|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|29
1656082290000|2022-06-24 14:51:30|15080.1|15076.1|15087.9|15083.9|15089.5|15085.5|15078.6|15074.6|75
1656082300000|2022-06-24 14:51:40|15086.4|15082.4|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|103
1656082310000|2022-06-24 14:51:50|15091.1|15087.1|15087.9|15083.9|15092.6|15088.6|15087.9|15083.9|32
1656082320000|2022-06-24 14:52:00|15091.1|15087.1|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|21
1656082330000|2022-06-24 14:52:10|||||||||58
1656082340000|2022-06-24 14:52:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|51
1656082350000|2022-06-24 14:52:30|15086.4|15082.4|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|100
1656082360000|2022-06-24 14:52:40|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|49
1656082370000|2022-06-24 14:52:50|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|28
1656082380000|2022-06-24 14:53:00|15083.3|15079.3|15072.3|15068.3|15083.3|15079.3|15072.3|15068.3|52
1656082390000|2022-06-24 14:53:10|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|64
1656082400000|2022-06-24 14:53:20|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|54
1656082410000|2022-06-24 14:53:30|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|39
1656082420000|2022-06-24 14:53:40|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|9
1656082430000|2022-06-24 14:53:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|37
1656082440000|2022-06-24 14:54:00|15059.8|15055.8|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|22
1656082450000|2022-06-24 14:54:10|15064.5|15060.5|15070.8|15066.8|15070.8|15066.8|15064.5|15060.5|27
1656082460000|2022-06-24 14:54:20|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15064.5|15060.5|27
1656082470000|2022-06-24 14:54:30|15066.1|15062.1|15066.1|15062.1|15067.6|15063.6|15064.5|15060.5|28
1656082480000|2022-06-24 14:54:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|65
1656082490000|2022-06-24 14:54:50|15070.8|15066.8|15073.9|15069.9|15073.9|15069.9|15070.8|15066.8|14
1656082500000|2022-06-24 14:55:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|44
1656082510000|2022-06-24 14:55:10|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|49
1656082520000|2022-06-24 14:55:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|10
1656082530000|2022-06-24 14:55:30|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|34
1656082540000|2022-06-24 14:55:40|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|26
1656082550000|2022-06-24 14:55:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|5
1656082560000|2022-06-24 14:56:00|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|39
1656082570000|2022-06-24 14:56:10|||||||||22
1656082580000|2022-06-24 14:56:20|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|34
1656082590000|2022-06-24 14:56:30|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15078.6|15074.6|39
1656082600000|2022-06-24 14:56:40|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15075.4|15071.4|15
1656082610000|2022-06-24 14:56:50|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|22
1656082620000|2022-06-24 14:57:00|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|28
1656082630000|2022-06-24 14:57:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|22
1656082640000|2022-06-24 14:57:20|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|11
1656082650000|2022-06-24 14:57:30|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|26
1656082660000|2022-06-24 14:57:40|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|12
1656082670000|2022-06-24 14:57:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|17
1656082680000|2022-06-24 14:58:00|||||||||1
1656082690000|2022-06-24 14:58:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|7
1656082700000|2022-06-24 14:58:20|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|4
1656082710000|2022-06-24 14:58:30|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|77
1656082720000|2022-06-24 14:58:40|||||||||20
1656082730000|2022-06-24 14:58:50|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|160
1656082740000|2022-06-24 14:59:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|44
1656082750000|2022-06-24 14:59:10|15047.3|15043.3|15047.3|15043.3|15055.1|15051.1|15047.3|15043.3|38
1656082760000|2022-06-24 14:59:20|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|30
1656082770000|2022-06-24 14:59:30|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|36
1656082780000|2022-06-24 14:59:40|15048.9|15044.9|15052|15048|15053.6|15049.6|15047.3|15043.3|66
1656082790000|2022-06-24 14:59:50|15050.4|15046.4|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|51
1656082800000|2022-06-24 15:00:00|15042.6|15038.6|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|30
1656082810000|2022-06-24 15:00:10|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|37
1656082820000|2022-06-24 15:00:20|15041.1|15037.1|15037.9|15033.9|15042.6|15038.6|15034.8|15030.8|38
1656082830000|2022-06-24 15:00:30|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|95
1656082840000|2022-06-24 15:00:40|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|29
1656082850000|2022-06-24 15:00:50|15036.4|15032.4|15041.1|15037.1|15044.2|15040.2|15036.4|15032.4|9
1656082860000|2022-06-24 15:01:00|15037.9|15033.9|15041.1|15037.1|15042.6|15038.6|15037.9|15033.9|27
1656082870000|2022-06-24 15:01:10|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15045.8|15041.8|13
1656082880000|2022-06-24 15:01:20|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|49
1656082890000|2022-06-24 15:01:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|27
1656082900000|2022-06-24 15:01:40|15053.6|15049.6|15056.7|15052.7|15058.3|15054.3|15053.6|15049.6|51
1656082910000|2022-06-24 15:01:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|53
1656082920000|2022-06-24 15:02:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|27
1656082930000|2022-06-24 15:02:10|||||||||37
1656082940000|2022-06-24 15:02:20|15055.1|15051.1|15052|15048|15055.1|15051.1|15052|15048|15
1656082950000|2022-06-24 15:02:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|15
1656082960000|2022-06-24 15:02:40|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|3
1656082970000|2022-06-24 15:02:50|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|39
1656082980000|2022-06-24 15:03:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|8
1656082990000|2022-06-24 15:03:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|13
1656083000000|2022-06-24 15:03:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|6
1656083010000|2022-06-24 15:03:30|15044.2|15040.2|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|30
1656083020000|2022-06-24 15:03:40|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|10
1656083030000|2022-06-24 15:03:50|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|36
1656083040000|2022-06-24 15:04:00|15052|15048|15052|15048|15052|15048|15047.3|15043.3|55
1656083050000|2022-06-24 15:04:10|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|29
1656083060000|2022-06-24 15:04:20|||||||||9
1656083070000|2022-06-24 15:04:30|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|41
1656083080000|2022-06-24 15:04:40|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15058.3|15054.3|83
1656083090000|2022-06-24 15:04:50|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|26
1656083100000|2022-06-24 15:05:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|4
1656083110000|2022-06-24 15:05:10|15064.5|15060.5|15066.1|15062.1|15067.6|15063.6|15064.5|15060.5|24
1656083120000|2022-06-24 15:05:20|15067.6|15063.6|15072.3|15068.3|15072.3|15068.3|15067.6|15063.6|41
1656083130000|2022-06-24 15:05:30|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|38
1656083140000|2022-06-24 15:05:40|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|15
1656083150000|2022-06-24 15:05:50|||||||||5
1656083160000|2022-06-24 15:06:00|15073.9|15069.9|15069.2|15065.2|15073.9|15069.9|15069.2|15065.2|32
1656083170000|2022-06-24 15:06:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|13
1656083180000|2022-06-24 15:06:20|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|82
1656083190000|2022-06-24 15:06:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|9
1656083200000|2022-06-24 15:06:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15067.6|15063.6|29
1656083210000|2022-06-24 15:06:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|78
1656083220000|2022-06-24 15:07:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|62
1656083230000|2022-06-24 15:07:10|15073.9|15069.9|15069.2|15065.2|15073.9|15069.9|15067.6|15063.6|23
1656083240000|2022-06-24 15:07:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|20
1656083250000|2022-06-24 15:07:30|||||||||2
1656083260000|2022-06-24 15:07:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|9
1656083270000|2022-06-24 15:07:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|13
1656083280000|2022-06-24 15:08:00|15073.9|15069.9|15066.1|15062.1|15073.9|15069.9|15066.1|15062.1|38
1656083290000|2022-06-24 15:08:10|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|22
1656083300000|2022-06-24 15:08:20|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|3
1656083310000|2022-06-24 15:08:30|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|4
1656083320000|2022-06-24 15:08:40|||||||||6
1656083330000|2022-06-24 15:08:50|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|35
1656083340000|2022-06-24 15:09:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|6
1656083350000|2022-06-24 15:09:10|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|19
1656083360000|2022-06-24 15:09:20|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|24
1656083370000|2022-06-24 15:09:30|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|33
1656083380000|2022-06-24 15:09:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|5
1656083390000|2022-06-24 15:09:50|||||||||28
1656083400000|2022-06-24 15:10:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|36
1656083410000|2022-06-24 15:10:10|15075.4|15071.4|15078.6|15074.6|15080.1|15076.1|15075.4|15071.4|37
1656083420000|2022-06-24 15:10:20|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|16
1656083430000|2022-06-24 15:10:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|30
1656083440000|2022-06-24 15:10:40|15084.8|15080.8|15075.4|15071.4|15084.8|15080.8|15075.4|15071.4|56
1656083450000|2022-06-24 15:10:50|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|25
1656083460000|2022-06-24 15:11:00|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|49
1656083470000|2022-06-24 15:11:10|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|8
1656083480000|2022-06-24 15:11:20|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15066.1|15062.1|33
1656083490000|2022-06-24 15:11:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|13
1656083500000|2022-06-24 15:11:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|11
1656083510000|2022-06-24 15:11:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|3
1656083520000|2022-06-24 15:12:00|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|27
1656083530000|2022-06-24 15:12:10|||||||||24
1656083540000|2022-06-24 15:12:20|||||||||18
1656083550000|2022-06-24 15:12:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|32
1656083560000|2022-06-24 15:12:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|127
1656083570000|2022-06-24 15:12:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|13
1656083580000|2022-06-24 15:13:00|15073.9|15069.9|15077|15073|15077|15073|15073.9|15069.9|46
1656083590000|2022-06-24 15:13:10|15078.6|15074.6|15081.7|15077.7|15083.3|15079.3|15078.6|15074.6|16
1656083600000|2022-06-24 15:13:20|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|21
1656083610000|2022-06-24 15:13:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|24
1656083620000|2022-06-24 15:13:40|||||||||4
1656083630000|2022-06-24 15:13:50|||||||||10
1656083640000|2022-06-24 15:14:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|66
1656083650000|2022-06-24 15:14:10|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|47
1656083660000|2022-06-24 15:14:20|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|13
1656083670000|2022-06-24 15:14:30|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|32
1656083680000|2022-06-24 15:14:40|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|9
1656083690000|2022-06-24 15:14:50|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|2
1656083700000|2022-06-24 15:15:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|46
1656083710000|2022-06-24 15:15:10|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|4
1656083720000|2022-06-24 15:15:20|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|11
1656083730000|2022-06-24 15:15:30|15095.8|15091.8|15103.6|15099.6|15106.7|15102.7|15094.2|15090.2|528
1656083740000|2022-06-24 15:15:40|15105.1|15101.1|15105.1|15101.1|15109.8|15105.8|15103.6|15099.6|33
1656083750000|2022-06-24 15:15:50|15106.7|15102.7|15100.4|15096.4|15108.3|15104.3|15100.4|15096.4|35
1656083760000|2022-06-24 15:16:00|15098.9|15094.9|15092.6|15088.6|15100.4|15096.4|15092.6|15088.6|44
1656083770000|2022-06-24 15:16:10|15089.5|15085.5|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|37
1656083780000|2022-06-24 15:16:20|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|38
1656083790000|2022-06-24 15:16:30|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|0
1656083800000|2022-06-24 15:16:40|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|16
1656083810000|2022-06-24 15:16:50|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|31
1656083820000|2022-06-24 15:17:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|23
1656083830000|2022-06-24 15:17:10|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|8
1656083840000|2022-06-24 15:17:20|15086.4|15082.4|15086.4|15082.4|15086.4|15082.4|15084.8|15080.8|15
1656083850000|2022-06-24 15:17:30|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|3
1656083860000|2022-06-24 15:17:40|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|9
1656083870000|2022-06-24 15:17:50|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|46
1656083880000|2022-06-24 15:18:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|9
1656083890000|2022-06-24 15:18:10|15078.6|15074.6|15087.9|15083.9|15087.9|15083.9|15078.6|15074.6|31
1656083900000|2022-06-24 15:18:20|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|14
1656083910000|2022-06-24 15:18:30|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|16
1656083920000|2022-06-24 15:18:40|||||||||17
1656083930000|2022-06-24 15:18:50|15084.8|15080.8|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|37
1656083940000|2022-06-24 15:19:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|19
1656083950000|2022-06-24 15:19:10|15089.5|15085.5|15084.8|15080.8|15089.5|15085.5|15084.8|15080.8|32
1656083960000|2022-06-24 15:19:20|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|9
1656083970000|2022-06-24 15:19:30|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|24
1656083980000|2022-06-24 15:19:40|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|4
1656083990000|2022-06-24 15:19:50|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|3
1656084000000|2022-06-24 15:20:00|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|22
1656084010000|2022-06-24 15:20:10|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|9
1656084020000|2022-06-24 15:20:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|19
1656084030000|2022-06-24 15:20:30|15084.8|15080.8|15086.4|15082.4|15087.9|15083.9|15084.8|15080.8|17
1656084040000|2022-06-24 15:20:40|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|22
1656084050000|2022-06-24 15:20:50|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|26
1656084070000|2022-06-24 15:21:10|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|3
1656084080000|2022-06-24 15:21:20|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|6
1656084090000|2022-06-24 15:21:30|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|11
1656084100000|2022-06-24 15:21:40|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|8
1656084110000|2022-06-24 15:21:50|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|18
1656084120000|2022-06-24 15:22:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|3
1656084130000|2022-06-24 15:22:10|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|43
1656084140000|2022-06-24 15:22:20|||||||||56
1656084150000|2022-06-24 15:22:30|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|24
1656084160000|2022-06-24 15:22:40|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|10
1656084210000|2022-06-24 15:23:30|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|11
1656084220000|2022-06-24 15:23:40|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|18
1656084230000|2022-06-24 15:23:50|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|6
1656084240000|2022-06-24 15:24:00|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|21
1656084260000|2022-06-24 15:24:20|||||||||4
1656084280000|2022-06-24 15:24:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|4
1656084290000|2022-06-24 15:24:50|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|21
1656084320000|2022-06-24 15:25:20|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|6
1656084330000|2022-06-24 15:25:30|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|23
1656084340000|2022-06-24 15:25:40|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|2
1656084350000|2022-06-24 15:25:50|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|11
1656084360000|2022-06-24 15:26:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|12
1656084370000|2022-06-24 15:26:10|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|18
1656084390000|2022-06-24 15:26:30|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|13
1656084400000|2022-06-24 15:26:40|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|2
1656084420000|2022-06-24 15:27:00|15092.6|15088.6|15092.6|15088.6|15097.3|15093.3|15091.1|15087.1|16
1656084430000|2022-06-24 15:27:10|15091.1|15087.1|15092.6|15088.6|15094.2|15090.2|15091.1|15087.1|5
1656084440000|2022-06-24 15:27:20|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|0
1656084450000|2022-06-24 15:27:30|15089.5|15085.5|15084.8|15080.8|15089.5|15085.5|15084.8|15080.8|7
1656084460000|2022-06-24 15:27:40|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|28
1656084470000|2022-06-24 15:27:50|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|12
1656084480000|2022-06-24 15:28:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|16
1656084490000|2022-06-24 15:28:10|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|8
1656084500000|2022-06-24 15:28:20|15087.9|15083.9|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|17
1656084540000|2022-06-24 15:29:00|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|15
1656084550000|2022-06-24 15:29:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|4
1656084560000|2022-06-24 15:29:20|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|3
1656084570000|2022-06-24 15:29:30|15084.8|15080.8|15081.7|15077.7|15086.4|15082.4|15081.7|15077.7|6
1656084580000|2022-06-24 15:29:40|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|7
1656084600000|2022-06-24 15:30:00|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|41
1656084610000|2022-06-24 15:30:10|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|9
1656084620000|2022-06-24 15:30:20|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|44
1656084630000|2022-06-24 15:30:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|13
1656084640000|2022-06-24 15:30:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|63
1656084650000|2022-06-24 15:30:50|||||||||9
1656084660000|2022-06-24 15:31:00|||||||||22
1656084680000|2022-06-24 15:31:20|||||||||2
1656084690000|2022-06-24 15:31:30|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15077|15073|45
1656084700000|2022-06-24 15:31:40|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|17
1656084710000|2022-06-24 15:31:50|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|33
1656084720000|2022-06-24 15:32:00|15081.7|15077.7|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|26
1656084730000|2022-06-24 15:32:10|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|19
1656084740000|2022-06-24 15:32:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|14
1656084760000|2022-06-24 15:32:40|||||||||21
1656084770000|2022-06-24 15:32:50|||||||||23
1656084780000|2022-06-24 15:33:00|||||||||43
1656084790000|2022-06-24 15:33:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|34
1656084800000|2022-06-24 15:33:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|29
1656084810000|2022-06-24 15:33:30|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15083.3|15079.3|0
1656084830000|2022-06-24 15:33:50|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|4
1656084840000|2022-06-24 15:34:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|48
1656084850000|2022-06-24 15:34:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|25
1656084860000|2022-06-24 15:34:20|||||||||4
1656084890000|2022-06-24 15:34:50|||||||||28
1656084900000|2022-06-24 15:35:00|15081.7|15077.7|15080.1|15076.1|15081.7|15077.7|15078.6|15074.6|24
1656084910000|2022-06-24 15:35:10|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|8
1656084930000|2022-06-24 15:35:30|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|17
1656084950000|2022-06-24 15:35:50|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|15
1656084970000|2022-06-24 15:36:10|||||||||45
1656084990000|2022-06-24 15:36:30|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|17
1656085000000|2022-06-24 15:36:40|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15077|15073|12
1656085010000|2022-06-24 15:36:50|||||||||1
1656085020000|2022-06-24 15:37:00|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|16
1656085030000|2022-06-24 15:37:10|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|19
1656085040000|2022-06-24 15:37:20|15077|15073|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|81
1656085050000|2022-06-24 15:37:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|37
1656085060000|2022-06-24 15:37:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|17
1656085070000|2022-06-24 15:37:50|15077|15073|15081.7|15077.7|15081.7|15077.7|15077|15073|10
1656085080000|2022-06-24 15:38:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|13
1656085090000|2022-06-24 15:38:10|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|13
1656085100000|2022-06-24 15:38:20|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|55
1656085110000|2022-06-24 15:38:30|15086.4|15082.4|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|10
1656085120000|2022-06-24 15:38:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1656085130000|2022-06-24 15:38:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|1
1656085140000|2022-06-24 15:39:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|4
1656085150000|2022-06-24 15:39:10|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|6
1656085160000|2022-06-24 15:39:20|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|3
1656085170000|2022-06-24 15:39:30|||||||||20
1656085180000|2022-06-24 15:39:40|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|9
1656085190000|2022-06-24 15:39:50|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|10
1656085200000|2022-06-24 15:40:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|12
1656085210000|2022-06-24 15:40:10|15098.9|15094.9|15098.9|15094.9|15098.9|15094.9|15097.3|15093.3|24
1656085220000|2022-06-24 15:40:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|7
1656085230000|2022-06-24 15:40:30|||||||||1
1656085240000|2022-06-24 15:40:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|16
1656085250000|2022-06-24 15:40:50|||||||||13
1656085260000|2022-06-24 15:41:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|35
1656085270000|2022-06-24 15:41:10|||||||||8
1656085290000|2022-06-24 15:41:30|15097.3|15093.3|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|46
1656085300000|2022-06-24 15:41:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|9
1656085310000|2022-06-24 15:41:50|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|0
1656085320000|2022-06-24 15:42:00|||||||||13
1656085330000|2022-06-24 15:42:10|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|10
1656085340000|2022-06-24 15:42:20|15098.9|15094.9|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|15
1656085350000|2022-06-24 15:42:30|15103.6|15099.6|15102|15098|15103.6|15099.6|15102|15098|23
1656085360000|2022-06-24 15:42:40|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|7
1656085370000|2022-06-24 15:42:50|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|4
1656085380000|2022-06-24 15:43:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|15
1656085390000|2022-06-24 15:43:10|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|13
1656085400000|2022-06-24 15:43:20|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|14
1656085410000|2022-06-24 15:43:30|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|1
1656085420000|2022-06-24 15:43:40|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|14
1656085440000|2022-06-24 15:44:00|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|16
1656085450000|2022-06-24 15:44:10|15111.4|15107.4|15112.9|15108.9|15112.9|15108.9|15111.4|15107.4|7
1656085460000|2022-06-24 15:44:20|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|15111.4|15107.4|7
1656085470000|2022-06-24 15:44:30|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|0
1656085480000|2022-06-24 15:44:40|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|21
1656085490000|2022-06-24 15:44:50|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|3
1656085500000|2022-06-24 15:45:00|15108.3|15104.3|15112.9|15108.9|15112.9|15108.9|15108.3|15104.3|14
1656085510000|2022-06-24 15:45:10|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|37
1656085530000|2022-06-24 15:45:30|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|28
1656085540000|2022-06-24 15:45:40|||||||||34
1656085550000|2022-06-24 15:45:50|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|19
1656085560000|2022-06-24 15:46:00|15102|15098|15094.2|15090.2|15102|15098|15094.2|15090.2|17
1656085570000|2022-06-24 15:46:10|||||||||18
1656085580000|2022-06-24 15:46:20|||||||||31
1656085590000|2022-06-24 15:46:30|15091.1|15087.1|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|12
1656085610000|2022-06-24 15:46:50|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|38
1656085620000|2022-06-24 15:47:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|38
1656085630000|2022-06-24 15:47:10|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|17
1656085640000|2022-06-24 15:47:20|||||||||4
1656085650000|2022-06-24 15:47:30|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|6
1656085660000|2022-06-24 15:47:40|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|19
1656085670000|2022-06-24 15:47:50|||||||||31
1656085680000|2022-06-24 15:48:00|||||||||1
1656085690000|2022-06-24 15:48:10|||||||||8
1656085700000|2022-06-24 15:48:20|||||||||6
1656085710000|2022-06-24 15:48:30|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|61
1656085720000|2022-06-24 15:48:40|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|15
1656085730000|2022-06-24 15:48:50|||||||||27
1656085740000|2022-06-24 15:49:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|21
1656085750000|2022-06-24 15:49:10|||||||||11
1656085760000|2022-06-24 15:49:20|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|29
1656085770000|2022-06-24 15:49:30|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|16
1656085780000|2022-06-24 15:49:40|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|2
1656085790000|2022-06-24 15:49:50|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|15095.8|15091.8|10
1656085800000|2022-06-24 15:50:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|10
1656085810000|2022-06-24 15:50:10|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15092.6|15088.6|2
1656085830000|2022-06-24 15:50:30|||||||||98
1656085840000|2022-06-24 15:50:40|||||||||10
1656085860000|2022-06-24 15:51:00|15095.8|15091.8|15097.3|15093.3|15097.3|15093.3|15095.8|15091.8|7
1656085870000|2022-06-24 15:51:10|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|29
1656085880000|2022-06-24 15:51:20|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|68
1656085890000|2022-06-24 15:51:30|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|5
1656085910000|2022-06-24 15:51:50|15102|15098|15100.4|15096.4|15102|15098|15100.4|15096.4|8
1656085920000|2022-06-24 15:52:00|||||||||39
1656085930000|2022-06-24 15:52:10|15098.9|15094.9|15094.2|15090.2|15098.9|15094.9|15094.2|15090.2|7
1656085940000|2022-06-24 15:52:20|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|15
1656085950000|2022-06-24 15:52:30|||||||||2
1656085960000|2022-06-24 15:52:40|15091.1|15087.1|15089.5|15085.5|15091.1|15087.1|15087.9|15083.9|12
1656085970000|2022-06-24 15:52:50|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|3
1656085980000|2022-06-24 15:53:00|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|20
1656085990000|2022-06-24 15:53:10|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|1
1656086000000|2022-06-24 15:53:20|15094.2|15090.2|15092.6|15088.6|15094.2|15090.2|15091.1|15087.1|25
1656086010000|2022-06-24 15:53:30|15091.1|15087.1|15091.1|15087.1|15092.6|15088.6|15091.1|15087.1|14
1656086020000|2022-06-24 15:53:40|15089.5|15085.5|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|19
1656086040000|2022-06-24 15:54:00|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|20
1656086050000|2022-06-24 15:54:10|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15089.5|15085.5|9
1656086060000|2022-06-24 15:54:20|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|19
1656086070000|2022-06-24 15:54:30|||||||||1
1656086090000|2022-06-24 15:54:50|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|7
1656086100000|2022-06-24 15:55:00|||||||||9
1656086110000|2022-06-24 15:55:10|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|19
1656086120000|2022-06-24 15:55:20|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|53
1656086130000|2022-06-24 15:55:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|14
1656086140000|2022-06-24 15:55:40|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15073.9|15069.9|40
1656086150000|2022-06-24 15:55:50|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|68
1656086160000|2022-06-24 15:56:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|28
1656086170000|2022-06-24 15:56:10|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|12
1656086180000|2022-06-24 15:56:20|15078.6|15074.6|15077|15073|15078.6|15074.6|15077|15073|7
1656086190000|2022-06-24 15:56:30|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|40
1656086200000|2022-06-24 15:56:40|||||||||1
1656086210000|2022-06-24 15:56:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|54
1656086220000|2022-06-24 15:57:00|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|21
1656086230000|2022-06-24 15:57:10|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|37
1656086240000|2022-06-24 15:57:20|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|3
1656086250000|2022-06-24 15:57:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15
1656086260000|2022-06-24 15:57:40|15070.8|15066.8|15075.4|15071.4|15075.4|15071.4|15070.8|15066.8|32
1656086270000|2022-06-24 15:57:50|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|1
1656086280000|2022-06-24 15:58:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|14
1656086290000|2022-06-24 15:58:10|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|10
1656086300000|2022-06-24 15:58:20|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|9
1656086310000|2022-06-24 15:58:30|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|14
1656086320000|2022-06-24 15:58:40|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|11
1656086330000|2022-06-24 15:58:50|15069.2|15065.2|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|53
1656086340000|2022-06-24 15:59:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|60
1656086350000|2022-06-24 15:59:10|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|21
1656086360000|2022-06-24 15:59:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|10
1656086370000|2022-06-24 15:59:30|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|2
1656086380000|2022-06-24 15:59:40|||||||||1
1656086390000|2022-06-24 15:59:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|43
1656086400000|2022-06-24 16:00:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|15
1656086410000|2022-06-24 16:00:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|1
1656086420000|2022-06-24 16:00:20|||||||||7
1656086440000|2022-06-24 16:00:40|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|22
1656086450000|2022-06-24 16:00:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|11
1656086460000|2022-06-24 16:01:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|24
1656086470000|2022-06-24 16:01:10|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|2
1656086480000|2022-06-24 16:01:20|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|61
1656086490000|2022-06-24 16:01:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|6
1656086500000|2022-06-24 16:01:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|6
1656086510000|2022-06-24 16:01:50|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|1
1656086520000|2022-06-24 16:02:00|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|5
1656086530000|2022-06-24 16:02:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|18
1656086550000|2022-06-24 16:02:30|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|15
1656086560000|2022-06-24 16:02:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|10
1656086570000|2022-06-24 16:02:50|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|10
1656086580000|2022-06-24 16:03:00|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15053.6|15049.6|71
1656086590000|2022-06-24 16:03:10|||||||||19
1656086600000|2022-06-24 16:03:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|9
1656086610000|2022-06-24 16:03:30|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|17
1656086620000|2022-06-24 16:03:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656086640000|2022-06-24 16:04:00|||||||||1
1656086650000|2022-06-24 16:04:10|15059.8|15055.8|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|47
1656086670000|2022-06-24 16:04:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|38
1656086680000|2022-06-24 16:04:40|15053.6|15049.6|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|77
1656086690000|2022-06-24 16:04:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|22
1656086700000|2022-06-24 16:05:00|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|49
1656086710000|2022-06-24 16:05:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|2
1656086730000|2022-06-24 16:05:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|32
1656086750000|2022-06-24 16:05:50|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|9
1656086760000|2022-06-24 16:06:00|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|41
1656086780000|2022-06-24 16:06:20|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|16
1656086800000|2022-06-24 16:06:40|||||||||1
1656086820000|2022-06-24 16:07:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|19
1656086830000|2022-06-24 16:07:10|||||||||6
1656086840000|2022-06-24 16:07:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|43
1656086850000|2022-06-24 16:07:30|||||||||44
1656086860000|2022-06-24 16:07:40|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|9
1656086870000|2022-06-24 16:07:50|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|25
1656086880000|2022-06-24 16:08:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15
1656086890000|2022-06-24 16:08:10|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|1
1656086900000|2022-06-24 16:08:20|15048.9|15044.9|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|26
1656086910000|2022-06-24 16:08:30|15045.8|15041.8|15041.1|15037.1|15045.8|15041.8|15041.1|15037.1|11
1656086920000|2022-06-24 16:08:40|||||||||8
1656086930000|2022-06-24 16:08:50|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|13
1656086940000|2022-06-24 16:09:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|11
1656086950000|2022-06-24 16:09:10|||||||||4
1656086960000|2022-06-24 16:09:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|6
1656086970000|2022-06-24 16:09:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|17
1656086980000|2022-06-24 16:09:40|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|3
1656086990000|2022-06-24 16:09:50|||||||||18
1656087000000|2022-06-24 16:10:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|28
1656087010000|2022-06-24 16:10:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|9
1656087030000|2022-06-24 16:10:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|5
1656087040000|2022-06-24 16:10:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|7
1656087050000|2022-06-24 16:10:50|||||||||1
1656087070000|2022-06-24 16:11:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|21
1656087080000|2022-06-24 16:11:20|||||||||16
1656087090000|2022-06-24 16:11:30|15037.9|15033.9|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|16
1656087100000|2022-06-24 16:11:40|||||||||3
1656087110000|2022-06-24 16:11:50|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|26
1656087120000|2022-06-24 16:12:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|9
1656087130000|2022-06-24 16:12:10|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|32
1656087140000|2022-06-24 16:12:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|50
1656087150000|2022-06-24 16:12:30|||||||||1
1656087160000|2022-06-24 16:12:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|3
1656087170000|2022-06-24 16:12:50|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|38
1656087190000|2022-06-24 16:13:10|||||||||7
1656087200000|2022-06-24 16:13:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|8
1656087210000|2022-06-24 16:13:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|80
1656087220000|2022-06-24 16:13:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|6
1656087230000|2022-06-24 16:13:50|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|31
1656087240000|2022-06-24 16:14:00|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|12
1656087250000|2022-06-24 16:14:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|3
1656087260000|2022-06-24 16:14:20|15039.5|15035.5|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|19
1656087270000|2022-06-24 16:14:30|||||||||4
1656087280000|2022-06-24 16:14:40|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|19
1656087290000|2022-06-24 16:14:50|15045.8|15041.8|15048.9|15044.9|15048.9|15044.9|15045.8|15041.8|9
1656087300000|2022-06-24 16:15:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|7
1656087310000|2022-06-24 16:15:10|||||||||2
1656087330000|2022-06-24 16:15:30|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|48
1656087340000|2022-06-24 16:15:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|25
1656087350000|2022-06-24 16:15:50|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|7
1656087360000|2022-06-24 16:16:00|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|16
1656087370000|2022-06-24 16:16:10|15052|15048|15052|15048|15053.6|15049.6|15052|15048|43
1656087380000|2022-06-24 16:16:20|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|22
1656087390000|2022-06-24 16:16:30|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|54
1656087400000|2022-06-24 16:16:40|||||||||1
1656087410000|2022-06-24 16:16:50|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|16
1656087420000|2022-06-24 16:17:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|8
1656087430000|2022-06-24 16:17:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|9
1656087440000|2022-06-24 16:17:20|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|7
1656087450000|2022-06-24 16:17:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656087460000|2022-06-24 16:17:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|11
1656087480000|2022-06-24 16:18:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|17
1656087500000|2022-06-24 16:18:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|26
1656087510000|2022-06-24 16:18:30|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|22
1656087520000|2022-06-24 16:18:40|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|28
1656087530000|2022-06-24 16:18:50|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|0
1656087540000|2022-06-24 16:19:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|1
1656087550000|2022-06-24 16:19:10|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|4
1656087570000|2022-06-24 16:19:30|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|38
1656087620000|2022-06-24 16:20:20|15066.1|15062.1|15061.4|15057.4|15066.1|15062.1|15061.4|15057.4|35
1656087630000|2022-06-24 16:20:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|102
1656087650000|2022-06-24 16:20:50|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|4
1656087660000|2022-06-24 16:21:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|6
1656087670000|2022-06-24 16:21:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|9
1656087700000|2022-06-24 16:21:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|7
1656087710000|2022-06-24 16:21:50|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|16
1656087720000|2022-06-24 16:22:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|5
1656087740000|2022-06-24 16:22:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|60
1656087750000|2022-06-24 16:22:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|46
1656087760000|2022-06-24 16:22:40|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|69
1656087770000|2022-06-24 16:22:50|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15067.6|15063.6|36
1656087780000|2022-06-24 16:23:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|63
1656087790000|2022-06-24 16:23:10|||||||||2
1656087800000|2022-06-24 16:23:20|||||||||5
1656087820000|2022-06-24 16:23:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|11
1656087830000|2022-06-24 16:23:50|||||||||9
1656087840000|2022-06-24 16:24:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|5
1656087850000|2022-06-24 16:24:10|||||||||6
1656087860000|2022-06-24 16:24:20|||||||||69
1656087870000|2022-06-24 16:24:30|||||||||1
1656087880000|2022-06-24 16:24:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|27
1656087890000|2022-06-24 16:24:50|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|28
1656087910000|2022-06-24 16:25:10|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|22
1656087920000|2022-06-24 16:25:20|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|25
1656087930000|2022-06-24 16:25:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|15
1656087940000|2022-06-24 16:25:40|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|4
1656087950000|2022-06-24 16:25:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1656087970000|2022-06-24 16:26:10|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|96
1656088020000|2022-06-24 16:27:00|||||||||7
1656088030000|2022-06-24 16:27:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|10
1656088040000|2022-06-24 16:27:20|15058.3|15054.3|15053.6|15049.6|15058.3|15054.3|15053.6|15049.6|23
1656088050000|2022-06-24 16:27:30|15052|15048|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|14
1656088060000|2022-06-24 16:27:40|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|29
1656088070000|2022-06-24 16:27:50|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|11
1656088080000|2022-06-24 16:28:00|||||||||15
1656088090000|2022-06-24 16:28:10|15061.4|15057.4|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|29
1656088100000|2022-06-24 16:28:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|33
1656088110000|2022-06-24 16:28:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|7
1656088120000|2022-06-24 16:28:40|15070.8|15066.8|15067.6|15063.6|15070.8|15066.8|15067.6|15063.6|31
1656088130000|2022-06-24 16:28:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|1
1656088150000|2022-06-24 16:29:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|16
1656088160000|2022-06-24 16:29:20|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|16
1656088170000|2022-06-24 16:29:30|||||||||8
1656088180000|2022-06-24 16:29:40|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|40
1656088200000|2022-06-24 16:30:00|||||||||9
1656088210000|2022-06-24 16:30:10|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|5
1656088240000|2022-06-24 16:30:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|13
1656088250000|2022-06-24 16:30:50|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|8
1656088260000|2022-06-24 16:31:00|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|42
1656088270000|2022-06-24 16:31:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|1
1656088280000|2022-06-24 16:31:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|27
1656088290000|2022-06-24 16:31:30|||||||||9
1656088300000|2022-06-24 16:31:40|15055.1|15051.1|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|15
1656088330000|2022-06-24 16:32:10|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|58
1656088360000|2022-06-24 16:32:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|2
1656088380000|2022-06-24 16:33:00|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|18
1656088400000|2022-06-24 16:33:20|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|8
1656088410000|2022-06-24 16:33:30|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|13
1656088430000|2022-06-24 16:33:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|3
1656088440000|2022-06-24 16:34:00|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|10
1656088450000|2022-06-24 16:34:10|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|10
1656088460000|2022-06-24 16:34:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|79
1656088470000|2022-06-24 16:34:30|||||||||8
1656088480000|2022-06-24 16:34:40|||||||||8
1656088490000|2022-06-24 16:34:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|9
1656088500000|2022-06-24 16:35:00|||||||||20
1656088520000|2022-06-24 16:35:20|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|45
1656088530000|2022-06-24 16:35:30|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|32
1656088540000|2022-06-24 16:35:40|||||||||2
1656088550000|2022-06-24 16:35:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|3
1656088560000|2022-06-24 16:36:00|||||||||1
1656088570000|2022-06-24 16:36:10|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|29
1656088580000|2022-06-24 16:36:20|||||||||4
1656088590000|2022-06-24 16:36:30|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|15
1656088600000|2022-06-24 16:36:40|||||||||3
1656088610000|2022-06-24 16:36:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|4
1656088620000|2022-06-24 16:37:00|||||||||2
1656088650000|2022-06-24 16:37:30|||||||||16
1656088660000|2022-06-24 16:37:40|||||||||13
1656088710000|2022-06-24 16:38:30|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|41
1656088720000|2022-06-24 16:38:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|42
1656088730000|2022-06-24 16:38:50|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|3
1656088740000|2022-06-24 16:39:00|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|10
1656088750000|2022-06-24 16:39:10|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|3
1656088760000|2022-06-24 16:39:20|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|10
1656088770000|2022-06-24 16:39:30|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|3
1656088780000|2022-06-24 16:39:40|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|7
1656088860000|2022-06-24 16:41:00|||||||||1
1656088870000|2022-06-24 16:41:10|15037.9|15033.9|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|59
1656088880000|2022-06-24 16:41:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|3
1656088900000|2022-06-24 16:41:40|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|0
1656088910000|2022-06-24 16:41:50|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|5
1656088920000|2022-06-24 16:42:00|||||||||1
1656088930000|2022-06-24 16:42:10|||||||||1
1656088940000|2022-06-24 16:42:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|4
1656089030000|2022-06-24 16:43:50|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|33
1656089040000|2022-06-24 16:44:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|6
1656089050000|2022-06-24 16:44:10|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|6
1656089060000|2022-06-24 16:44:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|28
1656089070000|2022-06-24 16:44:30|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|4
1656089080000|2022-06-24 16:44:40|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|12
1656089090000|2022-06-24 16:44:50|15047.3|15043.3|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|63
1656089100000|2022-06-24 16:45:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|35
1656089140000|2022-06-24 16:45:40|||||||||27
1656089150000|2022-06-24 16:45:50|||||||||14
1656089160000|2022-06-24 16:46:00|||||||||16
1656089170000|2022-06-24 16:46:10|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|6
1656089180000|2022-06-24 16:46:20|||||||||1
1656089190000|2022-06-24 16:46:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|7
1656089210000|2022-06-24 16:46:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|2
1656089230000|2022-06-24 16:47:10|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|20
1656089240000|2022-06-24 16:47:20|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|6
1656089250000|2022-06-24 16:47:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|5
1656089270000|2022-06-24 16:47:50|||||||||1
1656089300000|2022-06-24 16:48:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|24
1656089320000|2022-06-24 16:48:40|15041.1|15037.1|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|13
1656089330000|2022-06-24 16:48:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1656089350000|2022-06-24 16:49:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|5
1656089370000|2022-06-24 16:49:30|||||||||9
1656089380000|2022-06-24 16:49:40|||||||||2
1656089400000|2022-06-24 16:50:00|||||||||10
1656089410000|2022-06-24 16:50:10|15050.4|15046.4|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|40
1656089420000|2022-06-24 16:50:20|||||||||3
1656089440000|2022-06-24 16:50:40|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|7
1656089520000|2022-06-24 16:52:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|50
1656089530000|2022-06-24 16:52:10|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|48
1656089560000|2022-06-24 16:52:40|||||||||10
1656089570000|2022-06-24 16:52:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|3
1656089580000|2022-06-24 16:53:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|6
1656089590000|2022-06-24 16:53:10|||||||||2
1656089600000|2022-06-24 16:53:20|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|3
1656089610000|2022-06-24 16:53:30|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|3
1656089620000|2022-06-24 16:53:40|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|3
1656089630000|2022-06-24 16:53:50|||||||||4
1656089640000|2022-06-24 16:54:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|59
1656089650000|2022-06-24 16:54:10|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|3
1656089660000|2022-06-24 16:54:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|6
1656089670000|2022-06-24 16:54:30|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|14
1656089680000|2022-06-24 16:54:40|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|14
1656089690000|2022-06-24 16:54:50|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|5
1656089700000|2022-06-24 16:55:00|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|3
1656089720000|2022-06-24 16:55:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|60
1656089730000|2022-06-24 16:55:30|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|8
1656089740000|2022-06-24 16:55:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|58
1656089750000|2022-06-24 16:55:50|||||||||4
1656089760000|2022-06-24 16:56:00|||||||||10
1656089770000|2022-06-24 16:56:10|||||||||5
1656089810000|2022-06-24 16:56:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|40
1656089820000|2022-06-24 16:57:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|103
1656089830000|2022-06-24 16:57:10|||||||||8
1656089840000|2022-06-24 16:57:20|||||||||34
1656089850000|2022-06-24 16:57:30|||||||||12
1656089860000|2022-06-24 16:57:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|86
1656089870000|2022-06-24 16:57:50|||||||||16
1656089880000|2022-06-24 16:58:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|23
1656089890000|2022-06-24 16:58:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|23
1656089900000|2022-06-24 16:58:20|||||||||2
1656089910000|2022-06-24 16:58:30|||||||||6
1656089920000|2022-06-24 16:58:40|||||||||8
1656089950000|2022-06-24 16:59:10|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|10
1656089970000|2022-06-24 16:59:30|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|46
1656089990000|2022-06-24 16:59:50|||||||||15
1656090000000|2022-06-24 17:00:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|13
1656090010000|2022-06-24 17:00:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|43
1656090020000|2022-06-24 17:00:20|||||||||14
1656090030000|2022-06-24 17:00:30|||||||||12
1656090040000|2022-06-24 17:00:40|||||||||6
1656090070000|2022-06-24 17:01:10|||||||||4
1656090080000|2022-06-24 17:01:20|||||||||25
1656090090000|2022-06-24 17:01:30|||||||||18
1656090100000|2022-06-24 17:01:40|||||||||21
1656090120000|2022-06-24 17:02:00|||||||||12
1656090130000|2022-06-24 17:02:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|5
1656090140000|2022-06-24 17:02:20|||||||||8
1656090150000|2022-06-24 17:02:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|19
1656090160000|2022-06-24 17:02:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|2
1656090170000|2022-06-24 17:02:50|||||||||5
1656090180000|2022-06-24 17:03:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|25
1656090190000|2022-06-24 17:03:10|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|7
1656090200000|2022-06-24 17:03:20|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|1
1656090210000|2022-06-24 17:03:30|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|0
1656090220000|2022-06-24 17:03:40|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|0
1656090230000|2022-06-24 17:03:50|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|7
1656090240000|2022-06-24 17:04:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|6
1656090250000|2022-06-24 17:04:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|39
1656090260000|2022-06-24 17:04:20|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|8
1656090270000|2022-06-24 17:04:30|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|2
1656090280000|2022-06-24 17:04:40|||||||||5
1656090290000|2022-06-24 17:04:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|38
1656090300000|2022-06-24 17:05:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|16
1656090310000|2022-06-24 17:05:10|||||||||29
1656090320000|2022-06-24 17:05:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|22
1656090340000|2022-06-24 17:05:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|10
1656090350000|2022-06-24 17:05:50|15066.1|15062.1|15059.8|15055.8|15067.6|15063.6|15059.8|15055.8|63
1656090360000|2022-06-24 17:06:00|15061.4|15057.4|15056.7|15052.7|15062.9|15058.9|15055.1|15051.1|196
1656090370000|2022-06-24 17:06:10|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|40
1656090380000|2022-06-24 17:06:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|20
1656090390000|2022-06-24 17:06:30|15047.3|15043.3|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|30
1656090400000|2022-06-24 17:06:40|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|20
1656090410000|2022-06-24 17:06:50|15053.6|15049.6|15050.4|15046.4|15055.1|15051.1|15050.4|15046.4|89
1656090420000|2022-06-24 17:07:00|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|12
1656090440000|2022-06-24 17:07:20|||||||||6
1656090450000|2022-06-24 17:07:30|||||||||13
1656090460000|2022-06-24 17:07:40|||||||||6
1656090470000|2022-06-24 17:07:50|||||||||7
1656090480000|2022-06-24 17:08:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|23
1656090510000|2022-06-24 17:08:30|||||||||10
1656090520000|2022-06-24 17:08:40|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|50
1656090530000|2022-06-24 17:08:50|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|81
1656090540000|2022-06-24 17:09:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|6
1656090570000|2022-06-24 17:09:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15
1656090580000|2022-06-24 17:09:40|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|24
1656090590000|2022-06-24 17:09:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|16
1656090630000|2022-06-24 17:10:30|||||||||1
1656090640000|2022-06-24 17:10:40|15058.3|15054.3|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|15
1656090650000|2022-06-24 17:10:50|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|6
1656090660000|2022-06-24 17:11:00|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|24
1656090670000|2022-06-24 17:11:10|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|8
1656090680000|2022-06-24 17:11:20|||||||||1
1656090690000|2022-06-24 17:11:30|||||||||17
1656090720000|2022-06-24 17:12:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|9
1656090730000|2022-06-24 17:12:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|23
1656090770000|2022-06-24 17:12:50|||||||||14
1656090800000|2022-06-24 17:13:20|||||||||33
1656090820000|2022-06-24 17:13:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|5
1656090840000|2022-06-24 17:14:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|8
1656090860000|2022-06-24 17:14:20|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|8
1656090900000|2022-06-24 17:15:00|||||||||11
1656090920000|2022-06-24 17:15:20|||||||||3
1656090980000|2022-06-24 17:16:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|11
1656091050000|2022-06-24 17:17:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|26
1656091100000|2022-06-24 17:18:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|3
1656091110000|2022-06-24 17:18:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|3
1656091120000|2022-06-24 17:18:40|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|4
1656091130000|2022-06-24 17:18:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|4
1656091150000|2022-06-24 17:19:10|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|4
1656091160000|2022-06-24 17:19:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|4
1656091170000|2022-06-24 17:19:30|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|2
1656091180000|2022-06-24 17:19:40|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|1
1656091190000|2022-06-24 17:19:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|5
1656091200000|2022-06-24 17:20:00|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|10
1656091210000|2022-06-24 17:20:10|15062.9|15058.9|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|2
1656091220000|2022-06-24 17:20:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|6
1656091230000|2022-06-24 17:20:30|||||||||1
1656091270000|2022-06-24 17:21:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|13
1656091280000|2022-06-24 17:21:20|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|22
1656091290000|2022-06-24 17:21:30|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|0
1656091300000|2022-06-24 17:21:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|2
1656091310000|2022-06-24 17:21:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|36
1656091330000|2022-06-24 17:22:10|||||||||13
1656091350000|2022-06-24 17:22:30|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|11
1656091360000|2022-06-24 17:22:40|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|16
1656091370000|2022-06-24 17:22:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|7
1656091380000|2022-06-24 17:23:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|10
1656091390000|2022-06-24 17:23:10|||||||||3
1656091400000|2022-06-24 17:23:20|||||||||3
1656091440000|2022-06-24 17:24:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|22
1656091450000|2022-06-24 17:24:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|11
1656091480000|2022-06-24 17:24:40|||||||||3
1656091500000|2022-06-24 17:25:00|15075.4|15071.4|15075.4|15071.4|15077|15073|15075.4|15071.4|11
1656091510000|2022-06-24 17:25:10|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|13
1656091530000|2022-06-24 17:25:30|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|48
1656091540000|2022-06-24 17:25:40|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|20
1656091550000|2022-06-24 17:25:50|15078.6|15074.6|15077|15073|15078.6|15074.6|15077|15073|7
1656091560000|2022-06-24 17:26:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|21
1656091580000|2022-06-24 17:26:20|||||||||2
1656091600000|2022-06-24 17:26:40|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|22
1656091620000|2022-06-24 17:27:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|33
1656091630000|2022-06-24 17:27:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|4
1656091640000|2022-06-24 17:27:20|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|19
1656091650000|2022-06-24 17:27:30|||||||||3
1656091680000|2022-06-24 17:28:00|||||||||1
1656091690000|2022-06-24 17:28:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|36
1656091760000|2022-06-24 17:29:20|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|18
1656091770000|2022-06-24 17:29:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|7
1656091780000|2022-06-24 17:29:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|8
1656091790000|2022-06-24 17:29:50|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|11
1656091800000|2022-06-24 17:30:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|10
1656091810000|2022-06-24 17:30:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|26
1656091830000|2022-06-24 17:30:30|||||||||13
1656091850000|2022-06-24 17:30:50|||||||||8
1656091870000|2022-06-24 17:31:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|3
1656091880000|2022-06-24 17:31:20|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|17
1656091910000|2022-06-24 17:31:50|||||||||6
1656091920000|2022-06-24 17:32:00|||||||||35
1656091930000|2022-06-24 17:32:10|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|9
1656091950000|2022-06-24 17:32:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|46
1656091960000|2022-06-24 17:32:40|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|17
1656091970000|2022-06-24 17:32:50|||||||||1
1656091980000|2022-06-24 17:33:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|44
1656092000000|2022-06-24 17:33:20|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|9
1656092010000|2022-06-24 17:33:30|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|19
1656092020000|2022-06-24 17:33:40|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|29
1656092040000|2022-06-24 17:34:00|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15083.3|15079.3|12
1656092050000|2022-06-24 17:34:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|28
1656092060000|2022-06-24 17:34:20|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|26
1656092080000|2022-06-24 17:34:40|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|27
1656092090000|2022-06-24 17:34:50|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|6
1656092100000|2022-06-24 17:35:00|15086.4|15082.4|15084.8|15080.8|15086.4|15082.4|15084.8|15080.8|31
1656092110000|2022-06-24 17:35:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|5
1656092180000|2022-06-24 17:36:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|22
1656092220000|2022-06-24 17:37:00|||||||||14
1656092230000|2022-06-24 17:37:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|20
1656092240000|2022-06-24 17:37:20|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|9
1656092250000|2022-06-24 17:37:30|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|25
1656092260000|2022-06-24 17:37:40|||||||||2
1656092270000|2022-06-24 17:37:50|||||||||16
1656092280000|2022-06-24 17:38:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|16
1656092290000|2022-06-24 17:38:10|||||||||11
1656092320000|2022-06-24 17:38:40|||||||||4
1656092330000|2022-06-24 17:38:50|||||||||2
1656092350000|2022-06-24 17:39:10|||||||||23
1656092370000|2022-06-24 17:39:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|32
1656092380000|2022-06-24 17:39:40|||||||||13
1656092390000|2022-06-24 17:39:50|||||||||2
1656092400000|2022-06-24 17:40:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15
1656092420000|2022-06-24 17:40:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|5
1656092430000|2022-06-24 17:40:30|||||||||3
1656092480000|2022-06-24 17:41:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|27
1656092490000|2022-06-24 17:41:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|10
1656092520000|2022-06-24 17:42:00|||||||||11
1656092540000|2022-06-24 17:42:20|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|14
1656092550000|2022-06-24 17:42:30|||||||||1
1656092570000|2022-06-24 17:42:50|||||||||13
1656092590000|2022-06-24 17:43:10|||||||||2
1656092600000|2022-06-24 17:43:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|8
1656092650000|2022-06-24 17:44:10|||||||||1
1656092660000|2022-06-24 17:44:20|||||||||1
1656092700000|2022-06-24 17:45:00|||||||||1
1656092720000|2022-06-24 17:45:20|||||||||1
1656092730000|2022-06-24 17:45:30|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|12
1656092740000|2022-06-24 17:45:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|7
1656092750000|2022-06-24 17:45:50|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|4
1656092760000|2022-06-24 17:46:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|7
1656092770000|2022-06-24 17:46:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|1
1656092780000|2022-06-24 17:46:20|||||||||3
1656092790000|2022-06-24 17:46:30|||||||||21
1656092800000|2022-06-24 17:46:40|||||||||2
1656092810000|2022-06-24 17:46:50|||||||||3
1656092820000|2022-06-24 17:47:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15
1656092830000|2022-06-24 17:47:10|15080.1|15076.1|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|17
1656092860000|2022-06-24 17:47:40|||||||||3
1656092880000|2022-06-24 17:48:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|12
1656092890000|2022-06-24 17:48:10|||||||||1
1656092900000|2022-06-24 17:48:20|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|16
1656092910000|2022-06-24 17:48:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|3
1656092940000|2022-06-24 17:49:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15
1656092950000|2022-06-24 17:49:10|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|23
1656092960000|2022-06-24 17:49:20|||||||||3
1656092980000|2022-06-24 17:49:40|||||||||7
1656092990000|2022-06-24 17:49:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|38
1656093010000|2022-06-24 17:50:10|||||||||7
1656093020000|2022-06-24 17:50:20|||||||||2
1656093030000|2022-06-24 17:50:30|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|77
1656093040000|2022-06-24 17:50:40|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|38
1656093050000|2022-06-24 17:50:50|15077|15073|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|18
1656093060000|2022-06-24 17:51:00|||||||||8
1656093070000|2022-06-24 17:51:10|15077|15073|15077|15073|15077|15073|15077|15073|6
1656093080000|2022-06-24 17:51:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15077|15073|3
1656093100000|2022-06-24 17:51:40|||||||||1
1656093120000|2022-06-24 17:52:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|7
1656093130000|2022-06-24 17:52:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|33
1656093140000|2022-06-24 17:52:20|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|19
1656093150000|2022-06-24 17:52:30|||||||||7
1656093180000|2022-06-24 17:53:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|22
1656093190000|2022-06-24 17:53:10|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|3
1656093200000|2022-06-24 17:53:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|20
1656093210000|2022-06-24 17:53:30|||||||||22
1656093220000|2022-06-24 17:53:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|24
1656093240000|2022-06-24 17:54:00|||||||||4
1656093260000|2022-06-24 17:54:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|22
1656093270000|2022-06-24 17:54:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|13
1656093280000|2022-06-24 17:54:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|13
1656093290000|2022-06-24 17:54:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|0
1656093300000|2022-06-24 17:55:00|||||||||7
1656093420000|2022-06-24 17:57:00|||||||||15
1656093430000|2022-06-24 17:57:10|||||||||11
1656093440000|2022-06-24 17:57:20|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|14
1656093450000|2022-06-24 17:57:30|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|18
1656093460000|2022-06-24 17:57:40|||||||||9
1656093470000|2022-06-24 17:57:50|||||||||5
1656093480000|2022-06-24 17:58:00|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|20
1656093490000|2022-06-24 17:58:10|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|17
1656093500000|2022-06-24 17:58:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|9
1656093510000|2022-06-24 17:58:30|||||||||3
1656093520000|2022-06-24 17:58:40|||||||||3
1656093530000|2022-06-24 17:58:50|||||||||8
1656093540000|2022-06-24 17:59:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|39
1656093550000|2022-06-24 17:59:10|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|3
1656093560000|2022-06-24 17:59:20|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|32
1656093590000|2022-06-24 17:59:50|||||||||4
1656093600000|2022-06-24 18:00:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|6
1656093610000|2022-06-24 18:00:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|4
1656093620000|2022-06-24 18:00:20|15053.6|15049.6|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|22
1656093630000|2022-06-24 18:00:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|3
1656093660000|2022-06-24 18:01:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|55
1656093680000|2022-06-24 18:01:20|15058.3|15054.3|15059.8|15055.8|15062.9|15058.9|15058.3|15054.3|61
1656093690000|2022-06-24 18:01:30|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|20
1656093700000|2022-06-24 18:01:40|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|10
1656093710000|2022-06-24 18:01:50|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|11
1656093720000|2022-06-24 18:02:00|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|13
1656093730000|2022-06-24 18:02:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|4
1656093740000|2022-06-24 18:02:20|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|4
1656093750000|2022-06-24 18:02:30|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|8
1656093760000|2022-06-24 18:02:40|||||||||1
1656093790000|2022-06-24 18:03:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|9
1656093800000|2022-06-24 18:03:20|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|11
1656093810000|2022-06-24 18:03:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|1
1656093830000|2022-06-24 18:03:50|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|6
1656093860000|2022-06-24 18:04:20|||||||||9
1656093880000|2022-06-24 18:04:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|18
1656093890000|2022-06-24 18:04:50|||||||||3
1656093900000|2022-06-24 18:05:00|||||||||33
1656093910000|2022-06-24 18:05:10|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|20
1656093920000|2022-06-24 18:05:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656093930000|2022-06-24 18:05:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|2
1656093940000|2022-06-24 18:05:40|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|13
1656093960000|2022-06-24 18:06:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|12
1656093970000|2022-06-24 18:06:10|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|18
1656093990000|2022-06-24 18:06:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|10
1656094000000|2022-06-24 18:06:40|||||||||17
1656094010000|2022-06-24 18:06:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|5
1656094020000|2022-06-24 18:07:00|||||||||2
1656094030000|2022-06-24 18:07:10|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|4
1656094040000|2022-06-24 18:07:20|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|7
1656094050000|2022-06-24 18:07:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|6
1656094070000|2022-06-24 18:07:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|6
1656094080000|2022-06-24 18:08:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|4
1656094090000|2022-06-24 18:08:10|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|2
1656094110000|2022-06-24 18:08:30|||||||||20
1656094120000|2022-06-24 18:08:40|||||||||4
1656094130000|2022-06-24 18:08:50|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|2
1656094170000|2022-06-24 18:09:30|||||||||5
1656094180000|2022-06-24 18:09:40|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|7
1656094200000|2022-06-24 18:10:00|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|13
1656094210000|2022-06-24 18:10:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656094220000|2022-06-24 18:10:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|9
1656094240000|2022-06-24 18:10:40|||||||||23
1656094250000|2022-06-24 18:10:50|||||||||1
1656094260000|2022-06-24 18:11:00|||||||||3
1656094290000|2022-06-24 18:11:30|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|10
1656094300000|2022-06-24 18:11:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|48
1656094320000|2022-06-24 18:12:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|21
1656094330000|2022-06-24 18:12:10|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|7
1656094350000|2022-06-24 18:12:30|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|5
1656094360000|2022-06-24 18:12:40|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|1
1656094370000|2022-06-24 18:12:50|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|4
1656094380000|2022-06-24 18:13:00|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|36
1656094390000|2022-06-24 18:13:10|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|0
1656094400000|2022-06-24 18:13:20|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|0
1656094410000|2022-06-24 18:13:30|||||||||4
1656094420000|2022-06-24 18:13:40|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|4
1656094430000|2022-06-24 18:13:50|||||||||2
1656094440000|2022-06-24 18:14:00|||||||||1
1656094450000|2022-06-24 18:14:10|15077|15073|15077|15073|15077|15073|15077|15073|8
1656094460000|2022-06-24 18:14:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|10
1656094500000|2022-06-24 18:15:00|||||||||14
1656094510000|2022-06-24 18:15:10|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|11
1656094520000|2022-06-24 18:15:20|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|11
1656094530000|2022-06-24 18:15:30|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15080.1|15076.1|16
1656094540000|2022-06-24 18:15:40|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|9
1656094560000|2022-06-24 18:16:00|||||||||8
1656094570000|2022-06-24 18:16:10|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|24
1656094580000|2022-06-24 18:16:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|0
1656094600000|2022-06-24 18:16:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|29
1656094610000|2022-06-24 18:16:50|||||||||10
1656094640000|2022-06-24 18:17:20|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|18
1656094670000|2022-06-24 18:17:50|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|17
1656094680000|2022-06-24 18:18:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|20
1656094710000|2022-06-24 18:18:30|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|32
1656094720000|2022-06-24 18:18:40|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|5
1656094750000|2022-06-24 18:19:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|30
1656094770000|2022-06-24 18:19:30|||||||||6
1656094800000|2022-06-24 18:20:00|||||||||2
1656094810000|2022-06-24 18:20:10|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|13
1656094820000|2022-06-24 18:20:20|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|1
1656094830000|2022-06-24 18:20:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|4
1656094840000|2022-06-24 18:20:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|9
1656094860000|2022-06-24 18:21:00|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|17
1656094870000|2022-06-24 18:21:10|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|2
1656094880000|2022-06-24 18:21:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|1
1656094900000|2022-06-24 18:21:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|12
1656094910000|2022-06-24 18:21:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|21
1656094940000|2022-06-24 18:22:20|||||||||2
1656094990000|2022-06-24 18:23:10|15073.9|15069.9|15069.2|15065.2|15073.9|15069.9|15069.2|15065.2|9
1656095020000|2022-06-24 18:23:40|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|7
1656095030000|2022-06-24 18:23:50|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|27
1656095040000|2022-06-24 18:24:00|||||||||16
1656095050000|2022-06-24 18:24:10|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|3
1656095060000|2022-06-24 18:24:20|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|0
1656095090000|2022-06-24 18:24:50|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|13
1656095100000|2022-06-24 18:25:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|15
1656095110000|2022-06-24 18:25:10|||||||||2
1656095130000|2022-06-24 18:25:30|||||||||14
1656095140000|2022-06-24 18:25:40|||||||||4
1656095210000|2022-06-24 18:26:50|||||||||8
1656095220000|2022-06-24 18:27:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|36
1656095230000|2022-06-24 18:27:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|12
1656095250000|2022-06-24 18:27:30|||||||||1
1656095260000|2022-06-24 18:27:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|20
1656095270000|2022-06-24 18:27:50|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|12
1656095280000|2022-06-24 18:28:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|27
1656095290000|2022-06-24 18:28:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|60
1656095300000|2022-06-24 18:28:20|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|8
1656095310000|2022-06-24 18:28:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|16
1656095350000|2022-06-24 18:29:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|71
1656095360000|2022-06-24 18:29:20|||||||||1
1656095370000|2022-06-24 18:29:30|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|31
1656095380000|2022-06-24 18:29:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|39
1656095390000|2022-06-24 18:29:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|0
1656095400000|2022-06-24 18:30:00|||||||||1
1656095410000|2022-06-24 18:30:10|||||||||1
1656095420000|2022-06-24 18:30:20|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|31
1656095430000|2022-06-24 18:30:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|25
1656095440000|2022-06-24 18:30:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|39
1656095450000|2022-06-24 18:30:50|||||||||5
1656095460000|2022-06-24 18:31:00|||||||||13
1656095470000|2022-06-24 18:31:10|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|7
1656095480000|2022-06-24 18:31:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|7
1656095490000|2022-06-24 18:31:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|62
1656095500000|2022-06-24 18:31:40|||||||||1
1656095510000|2022-06-24 18:31:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|5
1656095520000|2022-06-24 18:32:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|17
1656095530000|2022-06-24 18:32:10|||||||||12
1656095540000|2022-06-24 18:32:20|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|28
1656095550000|2022-06-24 18:32:30|||||||||2
1656095580000|2022-06-24 18:33:00|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|15
1656095610000|2022-06-24 18:33:30|||||||||1
1656095680000|2022-06-24 18:34:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|9
1656095690000|2022-06-24 18:34:50|||||||||1
1656095710000|2022-06-24 18:35:10|||||||||4
1656095730000|2022-06-24 18:35:30|||||||||31
1656095740000|2022-06-24 18:35:40|||||||||4
1656095750000|2022-06-24 18:35:50|||||||||8
1656095760000|2022-06-24 18:36:00|15078.6|15074.6|15077|15073|15078.6|15074.6|15075.4|15071.4|33
1656095770000|2022-06-24 18:36:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|2
1656095790000|2022-06-24 18:36:30|||||||||1
1656095800000|2022-06-24 18:36:40|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|6
1656095840000|2022-06-24 18:37:20|15077|15073|15077|15073|15078.6|15074.6|15075.4|15071.4|10
1656095850000|2022-06-24 18:37:30|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|0
1656095870000|2022-06-24 18:37:50|||||||||5
1656095890000|2022-06-24 18:38:10|||||||||6
1656095910000|2022-06-24 18:38:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|31
1656095930000|2022-06-24 18:38:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|5
1656095950000|2022-06-24 18:39:10|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|2
1656095960000|2022-06-24 18:39:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|2
1656095980000|2022-06-24 18:39:40|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|13
1656095990000|2022-06-24 18:39:50|||||||||10
1656096000000|2022-06-24 18:40:00|||||||||28
1656096030000|2022-06-24 18:40:30|15075.4|15071.4|15075.4|15071.4|15077|15073|15075.4|15071.4|18
1656096040000|2022-06-24 18:40:40|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|17
1656096050000|2022-06-24 18:40:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|13
1656096060000|2022-06-24 18:41:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|3
1656096070000|2022-06-24 18:41:10|||||||||29
1656096080000|2022-06-24 18:41:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|6
1656096090000|2022-06-24 18:41:30|15073.9|15069.9|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|31
1656096100000|2022-06-24 18:41:40|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|4
1656096110000|2022-06-24 18:41:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|8
1656096120000|2022-06-24 18:42:00|||||||||5
1656096130000|2022-06-24 18:42:10|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15
1656096140000|2022-06-24 18:42:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|0
1656096150000|2022-06-24 18:42:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|40
1656096160000|2022-06-24 18:42:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|3
1656096190000|2022-06-24 18:43:10|||||||||2
1656096200000|2022-06-24 18:43:20|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|0
1656096210000|2022-06-24 18:43:30|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|29
1656096240000|2022-06-24 18:44:00|||||||||11
1656096250000|2022-06-24 18:44:10|||||||||2
1656096270000|2022-06-24 18:44:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|21
1656096290000|2022-06-24 18:44:50|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|29
1656096300000|2022-06-24 18:45:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|22
1656096350000|2022-06-24 18:45:50|||||||||36
1656096360000|2022-06-24 18:46:00|||||||||2
1656096370000|2022-06-24 18:46:10|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|23
1656096380000|2022-06-24 18:46:20|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|12
1656096390000|2022-06-24 18:46:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|4
1656096430000|2022-06-24 18:47:10|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|10
1656096440000|2022-06-24 18:47:20|15072.3|15068.3|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|7
1656096470000|2022-06-24 18:47:50|||||||||5
1656096480000|2022-06-24 18:48:00|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|12
1656096490000|2022-06-24 18:48:10|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|16
1656096500000|2022-06-24 18:48:20|15070.8|15066.8|15072.3|15068.3|15072.3|15068.3|15070.8|15066.8|4
1656096510000|2022-06-24 18:48:30|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|6
1656096530000|2022-06-24 18:48:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|10
1656096540000|2022-06-24 18:49:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|20
1656096550000|2022-06-24 18:49:10|||||||||7
1656096560000|2022-06-24 18:49:20|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|11
1656096570000|2022-06-24 18:49:30|||||||||3
1656096580000|2022-06-24 18:49:40|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|9
1656096590000|2022-06-24 18:49:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|9
1656096600000|2022-06-24 18:50:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15073.9|15069.9|24
1656096610000|2022-06-24 18:50:10|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|22
1656096620000|2022-06-24 18:50:20|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|6
1656096630000|2022-06-24 18:50:30|||||||||1
1656096640000|2022-06-24 18:50:40|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|24
1656096650000|2022-06-24 18:50:50|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15066.1|15062.1|24
1656096660000|2022-06-24 18:51:00|||||||||8
1656096670000|2022-06-24 18:51:10|||||||||1
1656096680000|2022-06-24 18:51:20|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|38
1656096690000|2022-06-24 18:51:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|6
1656096720000|2022-06-24 18:52:00|||||||||35
1656096730000|2022-06-24 18:52:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656096780000|2022-06-24 18:53:00|||||||||23
1656096800000|2022-06-24 18:53:20|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|10
1656096840000|2022-06-24 18:54:00|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|76
1656096880000|2022-06-24 18:54:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|31
1656096890000|2022-06-24 18:54:50|||||||||5
1656096900000|2022-06-24 18:55:00|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|25
1656096910000|2022-06-24 18:55:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|9
1656096930000|2022-06-24 18:55:30|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|23
1656096940000|2022-06-24 18:55:40|||||||||1
1656096950000|2022-06-24 18:55:50|||||||||4
1656096970000|2022-06-24 18:56:10|||||||||1
1656096980000|2022-06-24 18:56:20|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|10
1656097000000|2022-06-24 18:56:40|||||||||1
1656097010000|2022-06-24 18:56:50|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|33
1656097020000|2022-06-24 18:57:00|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|8
1656097040000|2022-06-24 18:57:20|||||||||3
1656097050000|2022-06-24 18:57:30|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|3
1656097060000|2022-06-24 18:57:40|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|6
1656097070000|2022-06-24 18:57:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1656097080000|2022-06-24 18:58:00|||||||||30
1656097090000|2022-06-24 18:58:10|||||||||13
1656097100000|2022-06-24 18:58:20|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|37
1656097110000|2022-06-24 18:58:30|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|17
1656097120000|2022-06-24 18:58:40|15064.5|15060.5|15066.1|15062.1|15067.6|15063.6|15064.5|15060.5|5
1656097130000|2022-06-24 18:58:50|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|45
1656097140000|2022-06-24 18:59:00|15067.6|15063.6|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|61
1656097150000|2022-06-24 18:59:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|8
1656097160000|2022-06-24 18:59:20|||||||||95
1656097170000|2022-06-24 18:59:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|38
1656097180000|2022-06-24 18:59:40|||||||||92
1656097190000|2022-06-24 18:59:50|15064.5|15060.5|15061.4|15057.4|15066.1|15062.1|15061.4|15057.4|215
1656097200000|2022-06-24 19:00:00|15062.9|15058.9|15053.6|15049.6|15062.9|15058.9|15050.4|15046.4|296
1656097210000|2022-06-24 19:00:10|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|42
1656097220000|2022-06-24 19:00:20|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|7
1656097230000|2022-06-24 19:00:30|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|50
1656097240000|2022-06-24 19:00:40|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|26
1656097250000|2022-06-24 19:00:50|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|19
1656097260000|2022-06-24 19:01:00|15058.3|15054.3|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|54
1656097270000|2022-06-24 19:01:10|15061.4|15057.4|15066.1|15062.1|15066.1|15062.1|15061.4|15057.4|18
1656097300000|2022-06-24 19:01:40|||||||||7
1656097310000|2022-06-24 19:01:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|1
1656097320000|2022-06-24 19:02:00|||||||||2
1656097330000|2022-06-24 19:02:10|||||||||1
1656097340000|2022-06-24 19:02:20|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|19
1656097350000|2022-06-24 19:02:30|15066.1|15062.1|15072.3|15068.3|15072.3|15068.3|15066.1|15062.1|21
1656097360000|2022-06-24 19:02:40|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|35
1656097370000|2022-06-24 19:02:50|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|62
1656097380000|2022-06-24 19:03:00|||||||||14
1656097390000|2022-06-24 19:03:10|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|28
1656097410000|2022-06-24 19:03:30|||||||||22
1656097420000|2022-06-24 19:03:40|||||||||3
1656097430000|2022-06-24 19:03:50|||||||||16
1656097440000|2022-06-24 19:04:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|29
1656097450000|2022-06-24 19:04:10|15075.4|15071.4|15077|15073|15077|15073|15075.4|15071.4|21
1656097460000|2022-06-24 19:04:20|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|6
1656097470000|2022-06-24 19:04:30|||||||||7
1656097480000|2022-06-24 19:04:40|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|2
1656097490000|2022-06-24 19:04:50|||||||||1
1656097500000|2022-06-24 19:05:00|||||||||9
1656097510000|2022-06-24 19:05:10|15077|15073|15078.6|15074.6|15078.6|15074.6|15077|15073|6
1656097530000|2022-06-24 19:05:30|||||||||10
1656097540000|2022-06-24 19:05:40|||||||||1
1656097550000|2022-06-24 19:05:50|||||||||11
1656097560000|2022-06-24 19:06:00|||||||||15
1656097590000|2022-06-24 19:06:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|16
1656097600000|2022-06-24 19:06:40|15080.1|15076.1|15081.7|15077.7|15081.7|15077.7|15080.1|15076.1|25
1656097620000|2022-06-24 19:07:00|||||||||15
1656097630000|2022-06-24 19:07:10|15078.6|15074.6|15077|15073|15078.6|15074.6|15075.4|15071.4|81
1656097640000|2022-06-24 19:07:20|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|10
1656097650000|2022-06-24 19:07:30|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|15
1656097660000|2022-06-24 19:07:40|15077|15073|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|10
1656097670000|2022-06-24 19:07:50|||||||||4
1656097680000|2022-06-24 19:08:00|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|21
1656097720000|2022-06-24 19:08:40|||||||||20
1656097740000|2022-06-24 19:09:00|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|16
1656097750000|2022-06-24 19:09:10|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|1
1656097760000|2022-06-24 19:09:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|16
1656097770000|2022-06-24 19:09:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|37
1656097780000|2022-06-24 19:09:40|||||||||5
1656097790000|2022-06-24 19:09:50|||||||||33
1656097800000|2022-06-24 19:10:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|12
1656097820000|2022-06-24 19:10:20|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|27
1656097830000|2022-06-24 19:10:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|1
1656097840000|2022-06-24 19:10:40|||||||||12
1656097880000|2022-06-24 19:11:20|||||||||5
1656097930000|2022-06-24 19:12:10|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|36
1656097940000|2022-06-24 19:12:20|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|21
1656097950000|2022-06-24 19:12:30|||||||||3
1656097960000|2022-06-24 19:12:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|30
1656097970000|2022-06-24 19:12:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|11
1656097980000|2022-06-24 19:13:00|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|11
1656097990000|2022-06-24 19:13:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|6
1656098030000|2022-06-24 19:13:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|11
1656098040000|2022-06-24 19:14:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|11
1656098050000|2022-06-24 19:14:10|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|18
1656098060000|2022-06-24 19:14:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|132
1656098070000|2022-06-24 19:14:30|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|7
1656098080000|2022-06-24 19:14:40|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15072.3|15068.3|22
1656098090000|2022-06-24 19:14:50|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15073.9|15069.9|3
1656098100000|2022-06-24 19:15:00|15075.4|15071.4|15070.8|15066.8|15075.4|15071.4|15070.8|15066.8|17
1656098110000|2022-06-24 19:15:10|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|19
1656098150000|2022-06-24 19:15:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|29
1656098170000|2022-06-24 19:16:10|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|8
1656098180000|2022-06-24 19:16:20|||||||||1
1656098200000|2022-06-24 19:16:40|||||||||7
1656098210000|2022-06-24 19:16:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|2
1656098220000|2022-06-24 19:17:00|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|26
1656098230000|2022-06-24 19:17:10|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|12
1656098250000|2022-06-24 19:17:30|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|26
1656098260000|2022-06-24 19:17:40|15078.6|15074.6|15078.6|15074.6|15080.1|15076.1|15078.6|15074.6|0
1656098270000|2022-06-24 19:17:50|||||||||1
1656098300000|2022-06-24 19:18:20|||||||||2
1656098310000|2022-06-24 19:18:30|||||||||3
1656098330000|2022-06-24 19:18:50|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|45
1656098340000|2022-06-24 19:19:00|||||||||3
1656098350000|2022-06-24 19:19:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15
1656098360000|2022-06-24 19:19:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|25
1656098370000|2022-06-24 19:19:30|||||||||12
1656098420000|2022-06-24 19:20:20|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|59
1656098470000|2022-06-24 19:21:10|||||||||6
1656098480000|2022-06-24 19:21:20|||||||||26
1656098540000|2022-06-24 19:22:20|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|31
1656098550000|2022-06-24 19:22:30|||||||||7
1656098600000|2022-06-24 19:23:20|||||||||3
1656098640000|2022-06-24 19:24:00|||||||||6
1656098660000|2022-06-24 19:24:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|11
1656098680000|2022-06-24 19:24:40|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|7
1656098690000|2022-06-24 19:24:50|||||||||3
1656098700000|2022-06-24 19:25:00|||||||||37
1656098720000|2022-06-24 19:25:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|20
1656098820000|2022-06-24 19:27:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|25
1656098840000|2022-06-24 19:27:20|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|11
1656098850000|2022-06-24 19:27:30|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15067.6|15063.6|41
1656098860000|2022-06-24 19:27:40|15070.8|15066.8|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|38
1656098870000|2022-06-24 19:27:50|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|0
1656098880000|2022-06-24 19:28:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|22
1656098890000|2022-06-24 19:28:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|9
1656098910000|2022-06-24 19:28:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|14
1656098920000|2022-06-24 19:28:40|||||||||10
1656098930000|2022-06-24 19:28:50|15064.5|15060.5|15061.4|15057.4|15064.5|15060.5|15061.4|15057.4|13
1656098940000|2022-06-24 19:29:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656098950000|2022-06-24 19:29:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|12
1656098960000|2022-06-24 19:29:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|29
1656098970000|2022-06-24 19:29:30|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|20
1656098980000|2022-06-24 19:29:40|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|3
1656099030000|2022-06-24 19:30:30|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|17
1656099040000|2022-06-24 19:30:40|||||||||3
1656099080000|2022-06-24 19:31:20|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|3
1656099090000|2022-06-24 19:31:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1656099120000|2022-06-24 19:32:00|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|7
1656099130000|2022-06-24 19:32:10|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656099190000|2022-06-24 19:33:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|14
1656099200000|2022-06-24 19:33:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|43
1656099270000|2022-06-24 19:34:30|||||||||1
1656099280000|2022-06-24 19:34:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|3
1656099290000|2022-06-24 19:34:50|||||||||1
1656099320000|2022-06-24 19:35:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|16
1656099330000|2022-06-24 19:35:30|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|23
1656099340000|2022-06-24 19:35:40|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|1
1656099350000|2022-06-24 19:35:50|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|0
1656099360000|2022-06-24 19:36:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1656099390000|2022-06-24 19:36:30|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|4
1656099400000|2022-06-24 19:36:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|47
1656099410000|2022-06-24 19:36:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|12
1656099420000|2022-06-24 19:37:00|||||||||9
1656099430000|2022-06-24 19:37:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|24
1656099450000|2022-06-24 19:37:30|||||||||35
1656099460000|2022-06-24 19:37:40|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|15
1656099470000|2022-06-24 19:37:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656099480000|2022-06-24 19:38:00|||||||||39
1656099510000|2022-06-24 19:38:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|40
1656099520000|2022-06-24 19:38:40|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|10
1656099540000|2022-06-24 19:39:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|3
1656099550000|2022-06-24 19:39:10|||||||||1
1656099570000|2022-06-24 19:39:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|32
1656099580000|2022-06-24 19:39:40|||||||||14
1656099590000|2022-06-24 19:39:50|||||||||3
1656099600000|2022-06-24 19:40:00|||||||||10
1656099610000|2022-06-24 19:40:10|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|3
1656099620000|2022-06-24 19:40:20|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|9
1656099630000|2022-06-24 19:40:30|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|6
1656099640000|2022-06-24 19:40:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656099650000|2022-06-24 19:40:50|||||||||18
1656099670000|2022-06-24 19:41:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|11
1656099680000|2022-06-24 19:41:20|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|43
1656099690000|2022-06-24 19:41:30|15055.1|15051.1|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|14
1656099700000|2022-06-24 19:41:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|27
1656099710000|2022-06-24 19:41:50|||||||||44
1656099730000|2022-06-24 19:42:10|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|17
1656099750000|2022-06-24 19:42:30|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|20
1656099760000|2022-06-24 19:42:40|15053.6|15049.6|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|0
1656099770000|2022-06-24 19:42:50|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|0
1656099780000|2022-06-24 19:43:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|2
1656099800000|2022-06-24 19:43:20|||||||||3
1656099830000|2022-06-24 19:43:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|19
1656099840000|2022-06-24 19:44:00|||||||||20
1656099860000|2022-06-24 19:44:20|||||||||1
1656099870000|2022-06-24 19:44:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|14
1656099890000|2022-06-24 19:44:50|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|32
1656099900000|2022-06-24 19:45:00|||||||||1
1656099920000|2022-06-24 19:45:20|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|23
1656099930000|2022-06-24 19:45:30|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|8
1656099940000|2022-06-24 19:45:40|||||||||1
1656099950000|2022-06-24 19:45:50|||||||||6
1656099970000|2022-06-24 19:46:10|||||||||3
1656099990000|2022-06-24 19:46:30|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|23
1656100000000|2022-06-24 19:46:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|37
1656100010000|2022-06-24 19:46:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|27
1656100020000|2022-06-24 19:47:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|12
1656100030000|2022-06-24 19:47:10|||||||||16
1656100040000|2022-06-24 19:47:20|||||||||6
1656100050000|2022-06-24 19:47:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|25
1656100060000|2022-06-24 19:47:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|5
1656100070000|2022-06-24 19:47:50|||||||||22
1656100080000|2022-06-24 19:48:00|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|18
1656100090000|2022-06-24 19:48:10|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|26
1656100100000|2022-06-24 19:48:20|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|36
1656100110000|2022-06-24 19:48:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|27
1656100120000|2022-06-24 19:48:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|28
1656100130000|2022-06-24 19:48:50|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|38
1656100150000|2022-06-24 19:49:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|23
1656100170000|2022-06-24 19:49:30|||||||||11
1656100180000|2022-06-24 19:49:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|77
1656100190000|2022-06-24 19:49:50|||||||||9
1656100210000|2022-06-24 19:50:10|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|42
1656100220000|2022-06-24 19:50:20|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|9
1656100230000|2022-06-24 19:50:30|15058.3|15054.3|15055.1|15051.1|15058.3|15054.3|15055.1|15051.1|9
1656100240000|2022-06-24 19:50:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|1
1656100250000|2022-06-24 19:50:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|6
1656100260000|2022-06-24 19:51:00|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|44
1656100300000|2022-06-24 19:51:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|59
1656100310000|2022-06-24 19:51:50|||||||||10
1656100350000|2022-06-24 19:52:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|63
1656100360000|2022-06-24 19:52:40|||||||||3
1656100370000|2022-06-24 19:52:50|||||||||8
1656100380000|2022-06-24 19:53:00|||||||||3
1656100390000|2022-06-24 19:53:10|||||||||4
1656100400000|2022-06-24 19:53:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|75
1656100430000|2022-06-24 19:53:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|64
1656100440000|2022-06-24 19:54:00|||||||||10
1656100450000|2022-06-24 19:54:10|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|5
1656100460000|2022-06-24 19:54:20|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|22
1656100470000|2022-06-24 19:54:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|2
1656100500000|2022-06-24 19:55:00|||||||||2
1656100510000|2022-06-24 19:55:10|15048.9|15044.9|15045.8|15041.8|15048.9|15044.9|15045.8|15041.8|78
1656100520000|2022-06-24 19:55:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|16
1656100530000|2022-06-24 19:55:30|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|29
1656100540000|2022-06-24 19:55:40|||||||||17
1656100550000|2022-06-24 19:55:50|||||||||3
1656100560000|2022-06-24 19:56:00|||||||||1
1656100570000|2022-06-24 19:56:10|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|14
1656100580000|2022-06-24 19:56:20|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|24
1656100590000|2022-06-24 19:56:30|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15042.6|15038.6|10
1656100600000|2022-06-24 19:56:40|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|6
1656100610000|2022-06-24 19:56:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|7
1656100640000|2022-06-24 19:57:20|||||||||10
1656100660000|2022-06-24 19:57:40|||||||||12
1656100680000|2022-06-24 19:58:00|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|22
1656100690000|2022-06-24 19:58:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|28
1656100700000|2022-06-24 19:58:20|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|6
1656100710000|2022-06-24 19:58:30|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|19
1656100720000|2022-06-24 19:58:40|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|11
1656100730000|2022-06-24 19:58:50|15047.3|15043.3|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|6
1656100740000|2022-06-24 19:59:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|96
1656100750000|2022-06-24 19:59:10|||||||||62
1656100760000|2022-06-24 19:59:20|||||||||7
1656100770000|2022-06-24 19:59:30|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|96
1656100780000|2022-06-24 19:59:40|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|40
1656100790000|2022-06-24 19:59:50|15041.1|15037.1|15045.8|15041.8|15045.8|15041.8|15037.9|15033.9|253
1656100800000|2022-06-24 20:00:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|211
1656100810000|2022-06-24 20:00:10|15050.4|15046.4|15050.4|15046.4|15052|15048|15050.4|15046.4|96
1656100820000|2022-06-24 20:00:20|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|80
1656100830000|2022-06-24 20:00:30|||||||||42
1656100840000|2022-06-24 20:00:40|||||||||4
1656100850000|2022-06-24 20:00:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|38
1656100860000|2022-06-24 20:01:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|61
1656100870000|2022-06-24 20:01:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|102
1656100880000|2022-06-24 20:01:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|22
1656100890000|2022-06-24 20:01:30|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|86
1656100900000|2022-06-24 20:01:40|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|30
1656100910000|2022-06-24 20:01:50|||||||||27
1656100920000|2022-06-24 20:02:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|14
1656100930000|2022-06-24 20:02:10|||||||||9
1656100940000|2022-06-24 20:02:20|||||||||28
1656100950000|2022-06-24 20:02:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|21
1656100960000|2022-06-24 20:02:40|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|7
1656100970000|2022-06-24 20:02:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|11
1656100980000|2022-06-24 20:03:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|20
1656100990000|2022-06-24 20:03:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|8
1656101000000|2022-06-24 20:03:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|9
1656101020000|2022-06-24 20:03:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15
1656101050000|2022-06-24 20:04:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|10
1656101060000|2022-06-24 20:04:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|52
1656101070000|2022-06-24 20:04:30|||||||||8
1656101080000|2022-06-24 20:04:40|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|32
1656101090000|2022-06-24 20:04:50|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|6
1656101100000|2022-06-24 20:05:00|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|14
1656101110000|2022-06-24 20:05:10|15048.9|15044.9|15044.2|15040.2|15048.9|15044.9|15044.2|15040.2|7
1656101130000|2022-06-24 20:05:30|||||||||6
1656101180000|2022-06-24 20:06:20|||||||||9
1656101190000|2022-06-24 20:06:30|||||||||6
1656101200000|2022-06-24 20:06:40|||||||||1
1656101220000|2022-06-24 20:07:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|10
1656101240000|2022-06-24 20:07:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|5
1656101250000|2022-06-24 20:07:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|4
1656101260000|2022-06-24 20:07:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|36
1656101280000|2022-06-24 20:08:00|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|7
1656101300000|2022-06-24 20:08:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|8
1656101310000|2022-06-24 20:08:30|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|7
1656101340000|2022-06-24 20:09:00|||||||||7
1656101350000|2022-06-24 20:09:10|||||||||4
1656101360000|2022-06-24 20:09:20|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|8
1656101400000|2022-06-24 20:10:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|13
1656101410000|2022-06-24 20:10:10|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|33
1656101460000|2022-06-24 20:11:00|||||||||13
1656101520000|2022-06-24 20:12:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|14
1656101530000|2022-06-24 20:12:10|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|6
1656101540000|2022-06-24 20:12:20|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|3
1656101550000|2022-06-24 20:12:30|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|6
1656101560000|2022-06-24 20:12:40|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|1
1656101570000|2022-06-24 20:12:50|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|12
1656101580000|2022-06-24 20:13:00|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|4
1656101590000|2022-06-24 20:13:10|15041.1|15037.1|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|3
1656101610000|2022-06-24 20:13:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|2
1656101620000|2022-06-24 20:13:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|11
1656101630000|2022-06-24 20:13:50|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|7
1656101640000|2022-06-24 20:14:00|||||||||5
1656101650000|2022-06-24 20:14:10|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|2
1656101660000|2022-06-24 20:14:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|4
1656101670000|2022-06-24 20:14:30|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|0
1656101680000|2022-06-24 20:14:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|4
1656101700000|2022-06-24 20:15:00|||||||||11
1656101710000|2022-06-24 20:15:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|7
1656101770000|2022-06-24 20:16:10|||||||||3
1656101780000|2022-06-24 20:16:20|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|4
1656101790000|2022-06-24 20:16:30|||||||||9
1656101810000|2022-06-24 20:16:50|||||||||3
1656101890000|2022-06-24 20:18:10|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|5
1656101910000|2022-06-24 20:18:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|3
1656101920000|2022-06-24 20:18:40|||||||||2
1656101940000|2022-06-24 20:19:00|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|3
1656101950000|2022-06-24 20:19:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|1
1656101990000|2022-06-24 20:19:50|||||||||1
1656102030000|2022-06-24 20:20:30|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|44
1656102040000|2022-06-24 20:20:40|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|7
1656102050000|2022-06-24 20:20:50|15041.1|15037.1|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|5
1656102060000|2022-06-24 20:21:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|2
1656102070000|2022-06-24 20:21:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|2
1656102080000|2022-06-24 20:21:20|||||||||10
1656102090000|2022-06-24 20:21:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|8
1656102100000|2022-06-24 20:21:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|7
1656102110000|2022-06-24 20:21:50|||||||||18
1656102120000|2022-06-24 20:22:00|||||||||26
1656102130000|2022-06-24 20:22:10|||||||||1
1656102140000|2022-06-24 20:22:20|||||||||1
1656102150000|2022-06-24 20:22:30|||||||||4
1656102190000|2022-06-24 20:23:10|||||||||6
1656102200000|2022-06-24 20:23:20|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|11
1656102230000|2022-06-24 20:23:50|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|8
1656102240000|2022-06-24 20:24:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1656102250000|2022-06-24 20:24:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|2
1656102280000|2022-06-24 20:24:40|||||||||1
1656102290000|2022-06-24 20:24:50|||||||||31
1656102300000|2022-06-24 20:25:00|||||||||6
1656102310000|2022-06-24 20:25:10|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|2
1656102320000|2022-06-24 20:25:20|||||||||7
1656102360000|2022-06-24 20:26:00|||||||||5
1656102410000|2022-06-24 20:26:50|||||||||23
1656102430000|2022-06-24 20:27:10|||||||||7
1656102460000|2022-06-24 20:27:40|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|4
1656102470000|2022-06-24 20:27:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|5
1656102480000|2022-06-24 20:28:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|19
1656102510000|2022-06-24 20:28:30|||||||||1
1656102530000|2022-06-24 20:28:50|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|6
1656102550000|2022-06-24 20:29:10|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|13
1656102610000|2022-06-24 20:30:10|||||||||6
1656102620000|2022-06-24 20:30:20|||||||||3
1656102630000|2022-06-24 20:30:30|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|13
1656102640000|2022-06-24 20:30:40|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|8
1656102650000|2022-06-24 20:30:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1656102660000|2022-06-24 20:31:00|||||||||1
1656102690000|2022-06-24 20:31:30|||||||||1
1656102700000|2022-06-24 20:31:40|||||||||1
1656102720000|2022-06-24 20:32:00|||||||||1
1656102760000|2022-06-24 20:32:40|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|13
1656102780000|2022-06-24 20:33:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|1
1656102800000|2022-06-24 20:33:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|22
1656102810000|2022-06-24 20:33:30|||||||||1
1656102820000|2022-06-24 20:33:40|||||||||1
1656102830000|2022-06-24 20:33:50|||||||||8
1656102840000|2022-06-24 20:34:00|||||||||2
1656102850000|2022-06-24 20:34:10|||||||||2
1656102860000|2022-06-24 20:34:20|||||||||6
1656102880000|2022-06-24 20:34:40|||||||||1
1656102910000|2022-06-24 20:35:10|||||||||60
1656102920000|2022-06-24 20:35:20|||||||||61
1656102930000|2022-06-24 20:35:30|||||||||2
1656102940000|2022-06-24 20:35:40|||||||||3
1656102960000|2022-06-24 20:36:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|16
1656102970000|2022-06-24 20:36:10|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|9
1656102980000|2022-06-24 20:36:20|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|0
1656103000000|2022-06-24 20:36:40|||||||||4
1656103020000|2022-06-24 20:37:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|10
1656103050000|2022-06-24 20:37:30|15037.9|15033.9|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|54
1656103060000|2022-06-24 20:37:40|||||||||1
1656103110000|2022-06-24 20:38:30|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|30
1656103120000|2022-06-24 20:38:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1656103130000|2022-06-24 20:38:50|||||||||3
1656103140000|2022-06-24 20:39:00|||||||||5
1656103150000|2022-06-24 20:39:10|||||||||11
1656103160000|2022-06-24 20:39:20|||||||||5
1656103200000|2022-06-24 20:40:00|||||||||2
1656103220000|2022-06-24 20:40:20|||||||||4
1656103250000|2022-06-24 20:40:50|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|14
1656103260000|2022-06-24 20:41:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|5
1656103270000|2022-06-24 20:41:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|26
1656103280000|2022-06-24 20:41:20|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|7
1656103310000|2022-06-24 20:41:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|6
1656103320000|2022-06-24 20:42:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|13
1656103330000|2022-06-24 20:42:10|||||||||20
1656103350000|2022-06-24 20:42:30|||||||||10
1656103360000|2022-06-24 20:42:40|||||||||5
1656103380000|2022-06-24 20:43:00|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|21
1656103390000|2022-06-24 20:43:10|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|2
1656103400000|2022-06-24 20:43:20|15044.2|15040.2|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|7
1656103410000|2022-06-24 20:43:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|16
1656103440000|2022-06-24 20:44:00|||||||||3
1656103450000|2022-06-24 20:44:10|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|34
1656103460000|2022-06-24 20:44:20|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|10
1656103470000|2022-06-24 20:44:30|15044.2|15040.2|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|3
1656103500000|2022-06-24 20:45:00|15044.2|15040.2|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|44
1656103510000|2022-06-24 20:45:10|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|12
1656103520000|2022-06-24 20:45:20|15044.2|15040.2|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|13
1656103540000|2022-06-24 20:45:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1656103550000|2022-06-24 20:45:50|||||||||8
1656103560000|2022-06-24 20:46:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|15
1656103640000|2022-06-24 20:47:20|||||||||5
1656103660000|2022-06-24 20:47:40|||||||||3
1656103690000|2022-06-24 20:48:10|||||||||10
1656103700000|2022-06-24 20:48:20|||||||||2
1656103740000|2022-06-24 20:49:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|4
1656103750000|2022-06-24 20:49:10|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|49
1656103760000|2022-06-24 20:49:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|13
1656103780000|2022-06-24 20:49:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|24
1656103810000|2022-06-24 20:50:10|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|7
1656103840000|2022-06-24 20:50:40|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|16
1656103860000|2022-06-24 20:51:00|||||||||1
1656103870000|2022-06-24 20:51:10|||||||||1
1656103880000|2022-06-24 20:51:20|15048.9|15044.9|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|7
1656103890000|2022-06-24 20:51:30|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15047.3|15043.3|6
1656103900000|2022-06-24 20:51:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|2
1656103910000|2022-06-24 20:51:50|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|7
1656103920000|2022-06-24 20:52:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|8
1656103950000|2022-06-24 20:52:30|||||||||7
1656103960000|2022-06-24 20:52:40|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|4
1656103980000|2022-06-24 20:53:00|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|1
1656104000000|2022-06-24 20:53:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|14
1656104080000|2022-06-24 20:54:40|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|7
1656104090000|2022-06-24 20:54:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1656104130000|2022-06-24 20:55:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|5
1656104140000|2022-06-24 20:55:40|15047.3|15043.3|15053.6|15049.6|15053.6|15049.6|15047.3|15043.3|8
1656104150000|2022-06-24 20:55:50|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|0
1656104160000|2022-06-24 20:56:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15052|15048|17
1656104180000|2022-06-24 20:56:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15
1656104200000|2022-06-24 20:56:40|||||||||1
1656104210000|2022-06-24 20:56:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|9
1656104220000|2022-06-24 20:57:00|||||||||1
1656104250000|2022-06-24 20:57:30|||||||||2
1656104270000|2022-06-24 20:57:50|||||||||9
1656104280000|2022-06-24 20:58:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|6
1656104290000|2022-06-24 20:58:10|||||||||14
1656104300000|2022-06-24 20:58:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|14
1656104310000|2022-06-24 20:58:30|15052|15048|15052|15048|15052|15048|15052|15048|0
1656104320000|2022-06-24 20:58:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656104340000|2022-06-24 20:59:00|15052|15048|15052|15048|15053.6|15049.6|15048.9|15044.9|8
1656104350000|2022-06-24 20:59:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656104360000|2022-06-24 20:59:20|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|11
1656104370000|2022-06-24 20:59:30|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15048.9|15044.9|9
1656104380000|2022-06-24 20:59:40|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15045.8|15041.8|0
1656104390000|2022-06-24 20:59:50|||||||||2
1656280800000|2022-06-26 22:00:00|15058.3|15054.3|15061.4|15057.4|15064.5|15060.5|15058.3|15054.3|0
1656280810000|2022-06-26 22:00:10|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15059.8|15055.8|20
1656280820000|2022-06-26 22:00:20|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|17
1656280840000|2022-06-26 22:00:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656280850000|2022-06-26 22:00:50|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|6
1656280860000|2022-06-26 22:01:00|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|2
1656280870000|2022-06-26 22:01:10|15056.7|15052.7|15058.3|15054.3|15061.4|15057.4|15056.7|15052.7|2
1656280880000|2022-06-26 22:01:20|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15
1656280900000|2022-06-26 22:01:40|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|0
1656280910000|2022-06-26 22:01:50|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|2
1656280930000|2022-06-26 22:02:10|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|1
1656280940000|2022-06-26 22:02:20|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|0
1656280970000|2022-06-26 22:02:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|1
1656280980000|2022-06-26 22:03:00|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|1
1656280990000|2022-06-26 22:03:10|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15058.3|15054.3|2
1656281010000|2022-06-26 22:03:30|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|3
1656281030000|2022-06-26 22:03:50|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1656281040000|2022-06-26 22:04:00|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|6
1656281050000|2022-06-26 22:04:10|||||||||2
1656281060000|2022-06-26 22:04:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1656281070000|2022-06-26 22:04:30|||||||||1
1656281080000|2022-06-26 22:04:40|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|1
1656281100000|2022-06-26 22:05:00|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1656281110000|2022-06-26 22:05:10|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|0
1656281120000|2022-06-26 22:05:20|15069.2|15065.2|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|0
1656281130000|2022-06-26 22:05:30|||||||||1
1656281140000|2022-06-26 22:05:40|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|2
1656281180000|2022-06-26 22:06:20|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|1
1656281200000|2022-06-26 22:06:40|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|0
1656281210000|2022-06-26 22:06:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|1
1656281240000|2022-06-26 22:07:20|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|1
1656281280000|2022-06-26 22:08:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|1
1656281320000|2022-06-26 22:08:40|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|1
1656281340000|2022-06-26 22:09:00|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|1
1656281370000|2022-06-26 22:09:30|||||||||1
1656281400000|2022-06-26 22:10:00|15069.2|15065.2|15077|15073|15077|15073|15069.2|15065.2|4
1656281430000|2022-06-26 22:10:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|0
1656281440000|2022-06-26 22:10:40|15077|15073|15077|15073|15077|15073|15077|15073|3
1656281460000|2022-06-26 22:11:00|15075.4|15071.4|15077|15073|15077|15073|15075.4|15071.4|1
1656281470000|2022-06-26 22:11:10|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|0
1656281480000|2022-06-26 22:11:20|15078.6|15074.6|15077|15073|15078.6|15074.6|15077|15073|6
1656281490000|2022-06-26 22:11:30|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|6
1656281510000|2022-06-26 22:11:50|||||||||1
1656281520000|2022-06-26 22:12:00|15077|15073|15080.1|15076.1|15080.1|15076.1|15077|15073|65
1656281550000|2022-06-26 22:12:30|||||||||1
1656281590000|2022-06-26 22:13:10|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|1
1656281620000|2022-06-26 22:13:40|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|1
1656281650000|2022-06-26 22:14:10|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|1
1656281670000|2022-06-26 22:14:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1656281690000|2022-06-26 22:14:50|||||||||2
1656281720000|2022-06-26 22:15:20|||||||||1
1656281760000|2022-06-26 22:16:00|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|1
1656281820000|2022-06-26 22:17:00|||||||||1
1656281910000|2022-06-26 22:18:30|15077|15073|15077|15073|15077|15073|15077|15073|2
1656281950000|2022-06-26 22:19:10|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|0
1656281970000|2022-06-26 22:19:30|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|2
1656282030000|2022-06-26 22:20:30|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1656282060000|2022-06-26 22:21:00|15083.3|15079.3|15081.7|15077.7|15083.3|15079.3|15081.7|15077.7|5
1656282110000|2022-06-26 22:21:50|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|2
1656282130000|2022-06-26 22:22:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1656282140000|2022-06-26 22:22:20|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|4
1656282270000|2022-06-26 22:24:30|15084.8|15080.8|15083.3|15079.3|15084.8|15080.8|15083.3|15079.3|2
1656282310000|2022-06-26 22:25:10|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1656282370000|2022-06-26 22:26:10|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|2
1656282380000|2022-06-26 22:26:20|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1656282490000|2022-06-26 22:28:10|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|11
1656282510000|2022-06-26 22:28:30|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|0
1656282550000|2022-06-26 22:29:10|15083.3|15079.3|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|2
1656282590000|2022-06-26 22:29:50|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|0
1656282640000|2022-06-26 22:30:40|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|1
1656282650000|2022-06-26 22:30:50|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|0
1656282660000|2022-06-26 22:31:00|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|1
1656282670000|2022-06-26 22:31:10|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|0
1656282680000|2022-06-26 22:31:20|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|1
1656282690000|2022-06-26 22:31:30|||||||||1
1656282730000|2022-06-26 22:32:10|15077|15073|15077|15073|15077|15073|15077|15073|0
1656282740000|2022-06-26 22:32:20|15078.6|15074.6|15077|15073|15080.1|15076.1|15077|15073|2
1656282750000|2022-06-26 22:32:30|15075.4|15071.4|15077|15073|15077|15073|15075.4|15071.4|0
1656282760000|2022-06-26 22:32:40|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|0
1656282770000|2022-06-26 22:32:50|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|3
1656282780000|2022-06-26 22:33:00|15078.6|15074.6|15080.1|15076.1|15080.1|15076.1|15078.6|15074.6|2
1656282800000|2022-06-26 22:33:20|||||||||2
1656282810000|2022-06-26 22:33:30|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15081.7|15077.7|9
1656282840000|2022-06-26 22:34:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|5
1656282850000|2022-06-26 22:34:10|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|2
1656282860000|2022-06-26 22:34:20|15077|15073|15075.4|15071.4|15077|15073|15075.4|15071.4|0
1656282870000|2022-06-26 22:34:30|15073.9|15069.9|15072.3|15068.3|15073.9|15069.9|15072.3|15068.3|0
1656282880000|2022-06-26 22:34:40|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|1
1656282890000|2022-06-26 22:34:50|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|0
1656282900000|2022-06-26 22:35:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|0
1656282910000|2022-06-26 22:35:10|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|0
1656282930000|2022-06-26 22:35:30|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|14
1656282940000|2022-06-26 22:35:40|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|7
1656283010000|2022-06-26 22:36:50|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|7
1656283020000|2022-06-26 22:37:00|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|1
1656283060000|2022-06-26 22:37:40|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|1
1656283080000|2022-06-26 22:38:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|2
1656283090000|2022-06-26 22:38:10|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|0
1656283130000|2022-06-26 22:38:50|||||||||1
1656283140000|2022-06-26 22:39:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|1
1656283150000|2022-06-26 22:39:10|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|0
1656283160000|2022-06-26 22:39:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656283170000|2022-06-26 22:39:30|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|2
1656283230000|2022-06-26 22:40:30|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|1
1656283250000|2022-06-26 22:40:50|||||||||1
1656283300000|2022-06-26 22:41:40|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|1
1656283310000|2022-06-26 22:41:50|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|0
1656283340000|2022-06-26 22:42:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656283360000|2022-06-26 22:42:40|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|0
1656283370000|2022-06-26 22:42:50|||||||||1
1656283430000|2022-06-26 22:43:50|||||||||1
1656283460000|2022-06-26 22:44:20|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|0
1656283490000|2022-06-26 22:44:50|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|4
1656283500000|2022-06-26 22:45:00|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|2
1656283520000|2022-06-26 22:45:20|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|0
1656283560000|2022-06-26 22:46:00|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|1
1656283570000|2022-06-26 22:46:10|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15069.2|15065.2|1
1656283580000|2022-06-26 22:46:20|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|15073.9|15069.9|1
1656283590000|2022-06-26 22:46:30|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|1
1656283600000|2022-06-26 22:46:40|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|1
1656283610000|2022-06-26 22:46:50|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|35
1656283620000|2022-06-26 22:47:00|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|25
1656283680000|2022-06-26 22:48:00|||||||||7
1656283730000|2022-06-26 22:48:50|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|0
1656283750000|2022-06-26 22:49:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|0
1656283770000|2022-06-26 22:49:30|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|0
1656283780000|2022-06-26 22:49:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1656283790000|2022-06-26 22:49:50|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|5
1656283830000|2022-06-26 22:50:30|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|17
1656283840000|2022-06-26 22:50:40|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|0
1656283860000|2022-06-26 22:51:00|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|2
1656283880000|2022-06-26 22:51:20|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|0
1656283890000|2022-06-26 22:51:30|||||||||12
1656283910000|2022-06-26 22:51:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656283920000|2022-06-26 22:52:00|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|0
1656283940000|2022-06-26 22:52:20|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|1
1656283950000|2022-06-26 22:52:30|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|0
1656283980000|2022-06-26 22:53:00|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1656284000000|2022-06-26 22:53:20|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|0
1656284010000|2022-06-26 22:53:30|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|0
1656284040000|2022-06-26 22:54:00|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|0
1656284050000|2022-06-26 22:54:10|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|17
1656284060000|2022-06-26 22:54:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656284080000|2022-06-26 22:54:40|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|0
1656284120000|2022-06-26 22:55:20|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|0
1656284130000|2022-06-26 22:55:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|0
1656284140000|2022-06-26 22:55:40|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|1
1656284210000|2022-06-26 22:56:50|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|0
1656284220000|2022-06-26 22:57:00|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|0
1656284250000|2022-06-26 22:57:30|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|1
1656284260000|2022-06-26 22:57:40|||||||||2
1656284270000|2022-06-26 22:57:50|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|0
1656284280000|2022-06-26 22:58:00|||||||||6
1656284310000|2022-06-26 22:58:30|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|0
1656284320000|2022-06-26 22:58:40|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|2
1656284340000|2022-06-26 22:59:00|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|0
1656284360000|2022-06-26 22:59:20|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|11
1656284370000|2022-06-26 22:59:30|||||||||4
1656284380000|2022-06-26 22:59:40|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1656284410000|2022-06-26 23:00:10|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|0
1656284460000|2022-06-26 23:01:00|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|0
1656284470000|2022-06-26 23:01:10|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|0
1656284480000|2022-06-26 23:01:20|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|1
1656284490000|2022-06-26 23:01:30|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|17
1656284560000|2022-06-26 23:02:40|15070.8|15066.8|15069.2|15065.2|15070.8|15066.8|15069.2|15065.2|1
1656284570000|2022-06-26 23:02:50|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|1
1656284600000|2022-06-26 23:03:20|15069.2|15065.2|15070.8|15066.8|15070.8|15066.8|15069.2|15065.2|6
1656284610000|2022-06-26 23:03:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1656284640000|2022-06-26 23:04:00|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|15070.8|15066.8|1
1656284650000|2022-06-26 23:04:10|15072.3|15068.3|15073.9|15069.9|15073.9|15069.9|15072.3|15068.3|3
1656284660000|2022-06-26 23:04:20|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|0
1656284680000|2022-06-26 23:04:40|15072.3|15068.3|15070.8|15066.8|15072.3|15068.3|15070.8|15066.8|0
1656284690000|2022-06-26 23:04:50|15069.2|15065.2|15067.6|15063.6|15069.2|15065.2|15067.6|15063.6|0
1656284760000|2022-06-26 23:06:00|15066.1|15062.1|15061.4|15057.4|15066.1|15062.1|15061.4|15057.4|6
1656284790000|2022-06-26 23:06:30|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|2
1656284810000|2022-06-26 23:06:50|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|0
1656284820000|2022-06-26 23:07:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656284880000|2022-06-26 23:08:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15058.3|15054.3|1
1656284890000|2022-06-26 23:08:10|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656284900000|2022-06-26 23:08:20|||||||||1
1656284910000|2022-06-26 23:08:30|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|0
1656284920000|2022-06-26 23:08:40|||||||||1
1656284930000|2022-06-26 23:08:50|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15056.7|15052.7|2
1656284940000|2022-06-26 23:09:00|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|0
1656284950000|2022-06-26 23:09:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656284960000|2022-06-26 23:09:20|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656284980000|2022-06-26 23:09:40|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656284990000|2022-06-26 23:09:50|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656285000000|2022-06-26 23:10:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15059.8|15055.8|6
1656285010000|2022-06-26 23:10:10|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|3
1656285020000|2022-06-26 23:10:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|3
1656285030000|2022-06-26 23:10:30|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|2
1656285040000|2022-06-26 23:10:40|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|0
1656285060000|2022-06-26 23:11:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|0
1656285070000|2022-06-26 23:11:10|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|0
1656285080000|2022-06-26 23:11:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656285130000|2022-06-26 23:12:10|15056.7|15052.7|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|8
1656285160000|2022-06-26 23:12:40|15056.7|15052.7|15061.4|15057.4|15061.4|15057.4|15056.7|15052.7|3
1656285180000|2022-06-26 23:13:00|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15061.4|15057.4|0
1656285220000|2022-06-26 23:13:40|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|1
1656285240000|2022-06-26 23:14:00|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|0
1656285270000|2022-06-26 23:14:30|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656285290000|2022-06-26 23:14:50|||||||||8
1656285350000|2022-06-26 23:15:50|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656285360000|2022-06-26 23:16:00|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|0
1656285370000|2022-06-26 23:16:10|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|1
1656285380000|2022-06-26 23:16:20|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656285420000|2022-06-26 23:17:00|15056.7|15052.7|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|1
1656285470000|2022-06-26 23:17:50|15056.7|15052.7|15058.3|15054.3|15058.3|15054.3|15056.7|15052.7|1
1656285530000|2022-06-26 23:18:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656285540000|2022-06-26 23:19:00|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|0
1656285570000|2022-06-26 23:19:30|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|3
1656285660000|2022-06-26 23:21:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656285680000|2022-06-26 23:21:20|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|7
1656285710000|2022-06-26 23:21:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656285720000|2022-06-26 23:22:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|7
1656285730000|2022-06-26 23:22:10|||||||||1
1656285770000|2022-06-26 23:22:50|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|0
1656285780000|2022-06-26 23:23:00|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|0
1656285790000|2022-06-26 23:23:10|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|2
1656285800000|2022-06-26 23:23:20|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|0
1656285810000|2022-06-26 23:23:30|15048.9|15044.9|15052|15048|15052|15048|15048.9|15044.9|5
1656285840000|2022-06-26 23:24:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656285850000|2022-06-26 23:24:10|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|3
1656285860000|2022-06-26 23:24:20|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|33
1656285880000|2022-06-26 23:24:40|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|1
1656285890000|2022-06-26 23:24:50|||||||||5
1656285940000|2022-06-26 23:25:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1656285980000|2022-06-26 23:26:20|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|0
1656285990000|2022-06-26 23:26:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1656286000000|2022-06-26 23:26:40|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|1
1656286160000|2022-06-26 23:29:20|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|1
1656286200000|2022-06-26 23:30:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656286230000|2022-06-26 23:30:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|0
1656286250000|2022-06-26 23:30:50|||||||||24
1656286260000|2022-06-26 23:31:00|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|0
1656286330000|2022-06-26 23:32:10|||||||||3
1656286380000|2022-06-26 23:33:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|6
1656286410000|2022-06-26 23:33:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|0
1656286430000|2022-06-26 23:33:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|0
1656286440000|2022-06-26 23:34:00|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|5
1656286460000|2022-06-26 23:34:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656286470000|2022-06-26 23:34:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|1
1656286520000|2022-06-26 23:35:20|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|0
1656286530000|2022-06-26 23:35:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656286550000|2022-06-26 23:35:50|15052|15048|15052|15048|15052|15048|15052|15048|0
1656286620000|2022-06-26 23:37:00|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|0
1656286660000|2022-06-26 23:37:40|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|0
1656286690000|2022-06-26 23:38:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|3
1656286740000|2022-06-26 23:39:00|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|0
1656286850000|2022-06-26 23:40:50|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|2
1656286860000|2022-06-26 23:41:00|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|0
1656286890000|2022-06-26 23:41:30|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|0
1656286940000|2022-06-26 23:42:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656286980000|2022-06-26 23:43:00|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656287090000|2022-06-26 23:44:50|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|0
1656287100000|2022-06-26 23:45:00|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|18
1656287110000|2022-06-26 23:45:10|||||||||17
1656287120000|2022-06-26 23:45:20|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|0
1656287130000|2022-06-26 23:45:30|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656287170000|2022-06-26 23:46:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|13
1656287220000|2022-06-26 23:47:00|15052|15048|15052|15048|15052|15048|15052|15048|0
1656287240000|2022-06-26 23:47:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656287270000|2022-06-26 23:47:50|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|5
1656287500000|2022-06-26 23:51:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656287540000|2022-06-26 23:52:20|15052|15048|15052|15048|15052|15048|15052|15048|1
1656287570000|2022-06-26 23:52:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656287610000|2022-06-26 23:53:30|||||||||4
1656287620000|2022-06-26 23:53:40|||||||||3
1656287630000|2022-06-26 23:53:50|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|9
1656287640000|2022-06-26 23:54:00|||||||||1
1656287670000|2022-06-26 23:54:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|5
1656287750000|2022-06-26 23:55:50|||||||||1
1656287780000|2022-06-26 23:56:20|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|1
1656287790000|2022-06-26 23:56:30|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|2
1656287810000|2022-06-26 23:56:50|||||||||1
1656287830000|2022-06-26 23:57:10|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|8
1656287840000|2022-06-26 23:57:20|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|1
1656287910000|2022-06-26 23:58:30|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|0
1656287940000|2022-06-26 23:59:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1656287990000|2022-06-26 23:59:50|||||||||1
1656288000000|2022-06-27 00:00:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|5
1656288010000|2022-06-27 00:00:10|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15042.6|15038.6|7
1656288020000|2022-06-27 00:00:20|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|0
1656288040000|2022-06-27 00:00:40|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1656288050000|2022-06-27 00:00:50|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|0
1656288060000|2022-06-27 00:01:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|3
1656288070000|2022-06-27 00:01:10|15048.9|15044.9|15045.8|15041.8|15048.9|15044.9|15045.8|15041.8|3
1656288080000|2022-06-27 00:01:20|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|0
1656288100000|2022-06-27 00:01:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|1
1656288110000|2022-06-27 00:01:50|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|9
1656288120000|2022-06-27 00:02:00|15037.9|15033.9|15039.5|15035.5|15039.5|15035.5|15037.9|15033.9|1
1656288140000|2022-06-27 00:02:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1656288180000|2022-06-27 00:03:00|||||||||5
1656288200000|2022-06-27 00:03:20|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|0
1656288230000|2022-06-27 00:03:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|3
1656288240000|2022-06-27 00:04:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|11
1656288250000|2022-06-27 00:04:10|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|5
1656288260000|2022-06-27 00:04:20|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|0
1656288290000|2022-06-27 00:04:50|||||||||3
1656288320000|2022-06-27 00:05:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|4
1656288330000|2022-06-27 00:05:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|2
1656288340000|2022-06-27 00:05:40|15034.8|15030.8|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|24
1656288360000|2022-06-27 00:06:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|3
1656288370000|2022-06-27 00:06:10|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|4
1656288380000|2022-06-27 00:06:20|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1656288390000|2022-06-27 00:06:30|15042.6|15038.6|15044.2|15040.2|15045.8|15041.8|15042.6|15038.6|1
1656288400000|2022-06-27 00:06:40|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|9
1656288410000|2022-06-27 00:06:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1656288420000|2022-06-27 00:07:00|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|5
1656288440000|2022-06-27 00:07:20|||||||||7
1656288460000|2022-06-27 00:07:40|15048.9|15044.9|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|4
1656288490000|2022-06-27 00:08:10|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15
1656288550000|2022-06-27 00:09:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|1
1656288560000|2022-06-27 00:09:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|8
1656288570000|2022-06-27 00:09:30|15050.4|15046.4|15050.4|15046.4|15052|15048|15050.4|15046.4|2
1656288600000|2022-06-27 00:10:00|15052|15048|15052|15048|15052|15048|15052|15048|0
1656288610000|2022-06-27 00:10:10|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|0
1656288620000|2022-06-27 00:10:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|2
1656288640000|2022-06-27 00:10:40|||||||||21
1656288650000|2022-06-27 00:10:50|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|50
1656288670000|2022-06-27 00:11:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656288680000|2022-06-27 00:11:20|||||||||1
1656288710000|2022-06-27 00:11:50|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|6
1656288720000|2022-06-27 00:12:00|15052|15048|15052|15048|15052|15048|15052|15048|0
1656288730000|2022-06-27 00:12:10|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656288740000|2022-06-27 00:12:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|23
1656288760000|2022-06-27 00:12:40|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|1
1656288780000|2022-06-27 00:13:00|||||||||2
1656288840000|2022-06-27 00:14:00|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1656288850000|2022-06-27 00:14:10|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|0
1656288870000|2022-06-27 00:14:30|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|4
1656288880000|2022-06-27 00:14:40|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|4
1656288890000|2022-06-27 00:14:50|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|0
1656288900000|2022-06-27 00:15:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|0
1656288910000|2022-06-27 00:15:10|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|8
1656288940000|2022-06-27 00:15:40|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|2
1656288960000|2022-06-27 00:16:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|9
1656288990000|2022-06-27 00:16:30|||||||||5
1656289010000|2022-06-27 00:16:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|2
1656289020000|2022-06-27 00:17:00|15042.6|15038.6|15042.6|15038.6|15042.6|15038.6|15041.1|15037.1|1
1656289030000|2022-06-27 00:17:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|1
1656289040000|2022-06-27 00:17:20|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15042.6|15038.6|0
1656289050000|2022-06-27 00:17:30|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|0
1656289060000|2022-06-27 00:17:40|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|0
1656289080000|2022-06-27 00:18:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|1
1656289120000|2022-06-27 00:18:40|||||||||3
1656289160000|2022-06-27 00:19:20|15042.6|15038.6|15039.5|15035.5|15042.6|15038.6|15039.5|15035.5|6
1656289170000|2022-06-27 00:19:30|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|0
1656289180000|2022-06-27 00:19:40|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|0
1656289190000|2022-06-27 00:19:50|15037.9|15033.9|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|3
1656289200000|2022-06-27 00:20:00|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|7
1656289210000|2022-06-27 00:20:10|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|2
1656289230000|2022-06-27 00:20:30|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|0
1656289240000|2022-06-27 00:20:40|||||||||16
1656289260000|2022-06-27 00:21:00|||||||||1
1656289270000|2022-06-27 00:21:10|||||||||10
1656289280000|2022-06-27 00:21:20|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|0
1656289290000|2022-06-27 00:21:30|||||||||10
1656289300000|2022-06-27 00:21:40|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|15
1656289320000|2022-06-27 00:22:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|20
1656289330000|2022-06-27 00:22:10|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|0
1656289360000|2022-06-27 00:22:40|15052|15048|15052|15048|15052|15048|15050.4|15046.4|10
1656289370000|2022-06-27 00:22:50|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656289380000|2022-06-27 00:23:00|||||||||2
1656289420000|2022-06-27 00:23:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|9
1656289430000|2022-06-27 00:23:50|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|32
1656289440000|2022-06-27 00:24:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|0
1656289450000|2022-06-27 00:24:10|||||||||4
1656289470000|2022-06-27 00:24:30|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|0
1656289500000|2022-06-27 00:25:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|3
1656289520000|2022-06-27 00:25:20|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|1
1656289530000|2022-06-27 00:25:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|5
1656289540000|2022-06-27 00:25:40|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|0
1656289550000|2022-06-27 00:25:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656289560000|2022-06-27 00:26:00|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|4
1656289570000|2022-06-27 00:26:10|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|2
1656289580000|2022-06-27 00:26:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656289590000|2022-06-27 00:26:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|4
1656289610000|2022-06-27 00:26:50|15052|15048|15052|15048|15052|15048|15052|15048|1
1656289660000|2022-06-27 00:27:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656289680000|2022-06-27 00:28:00|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|0
1656289780000|2022-06-27 00:29:40|15052|15048|15052|15048|15052|15048|15052|15048|3
1656289790000|2022-06-27 00:29:50|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|1
1656289800000|2022-06-27 00:30:00|15050.4|15046.4|15048.9|15044.9|15052|15048|15048.9|15044.9|18
1656289820000|2022-06-27 00:30:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|4
1656289830000|2022-06-27 00:30:30|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|0
1656289840000|2022-06-27 00:30:40|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15042.6|15038.6|4
1656289860000|2022-06-27 00:31:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|0
1656289870000|2022-06-27 00:31:10|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|13
1656289880000|2022-06-27 00:31:20|15047.3|15043.3|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|0
1656289890000|2022-06-27 00:31:30|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|0
1656289910000|2022-06-27 00:31:50|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15045.8|15041.8|1
1656289920000|2022-06-27 00:32:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|1
1656289940000|2022-06-27 00:32:20|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|1
1656289970000|2022-06-27 00:32:50|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|2
1656289990000|2022-06-27 00:33:10|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|0
1656290010000|2022-06-27 00:33:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|5
1656290020000|2022-06-27 00:33:40|||||||||1
1656290040000|2022-06-27 00:34:00|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1656290070000|2022-06-27 00:34:30|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|0
1656290080000|2022-06-27 00:34:40|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656290110000|2022-06-27 00:35:10|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|0
1656290130000|2022-06-27 00:35:30|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|0
1656290140000|2022-06-27 00:35:40|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1656290160000|2022-06-27 00:36:00|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|3
1656290170000|2022-06-27 00:36:10|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|13
1656290190000|2022-06-27 00:36:30|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|1
1656290200000|2022-06-27 00:36:40|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|0
1656290220000|2022-06-27 00:37:00|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|15045.8|15041.8|3
1656290260000|2022-06-27 00:37:40|15044.2|15040.2|15045.8|15041.8|15045.8|15041.8|15044.2|15040.2|1
1656290270000|2022-06-27 00:37:50|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|1
1656290320000|2022-06-27 00:38:40|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|2
1656290330000|2022-06-27 00:38:50|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|1
1656290340000|2022-06-27 00:39:00|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|1
1656290350000|2022-06-27 00:39:10|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1656290380000|2022-06-27 00:39:40|||||||||1
1656290410000|2022-06-27 00:40:10|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|3
1656290420000|2022-06-27 00:40:20|15052|15048|15052|15048|15052|15048|15052|15048|9
1656290430000|2022-06-27 00:40:30|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|3
1656290440000|2022-06-27 00:40:40|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|0
1656290450000|2022-06-27 00:40:50|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|2
1656290460000|2022-06-27 00:41:00|||||||||3
1656290470000|2022-06-27 00:41:10|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|6
1656290480000|2022-06-27 00:41:20|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|2
1656290490000|2022-06-27 00:41:30|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|0
1656290500000|2022-06-27 00:41:40|15052|15048|15052|15048|15052|15048|15052|15048|0
1656290510000|2022-06-27 00:41:50|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|0
1656290530000|2022-06-27 00:42:10|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|1
1656290560000|2022-06-27 00:42:40|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|4
1656290580000|2022-06-27 00:43:00|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|2
1656290620000|2022-06-27 00:43:40|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|6
1656290630000|2022-06-27 00:43:50|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|9
1656290640000|2022-06-27 00:44:00|15052|15048|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|30
1656290650000|2022-06-27 00:44:10|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|4
1656290660000|2022-06-27 00:44:20|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|1
1656290670000|2022-06-27 00:44:30|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656290680000|2022-06-27 00:44:40|||||||||1
1656290710000|2022-06-27 00:45:10|15050.4|15046.4|15050.4|15046.4|15052|15048|15050.4|15046.4|5
1656290760000|2022-06-27 00:46:00|15052|15048|15053.6|15049.6|15053.6|15049.6|15052|15048|8
1656290770000|2022-06-27 00:46:10|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|1
1656290810000|2022-06-27 00:46:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|5
1656290820000|2022-06-27 00:47:00|||||||||4
1656290830000|2022-06-27 00:47:10|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|6
1656290840000|2022-06-27 00:47:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656290850000|2022-06-27 00:47:30|15061.4|15057.4|15062.9|15058.9|15062.9|15058.9|15061.4|15057.4|9
1656290860000|2022-06-27 00:47:40|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|6
1656290870000|2022-06-27 00:47:50|15059.8|15055.8|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|3
1656290880000|2022-06-27 00:48:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|6
1656290890000|2022-06-27 00:48:10|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|1
1656290900000|2022-06-27 00:48:20|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|0
1656290910000|2022-06-27 00:48:30|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|1
1656290940000|2022-06-27 00:49:00|15058.3|15054.3|15053.6|15049.6|15058.3|15054.3|15053.6|15049.6|9
1656290950000|2022-06-27 00:49:10|||||||||2
1656290960000|2022-06-27 00:49:20|15055.1|15051.1|15053.6|15049.6|15055.1|15051.1|15053.6|15049.6|0
1656290980000|2022-06-27 00:49:40|15055.1|15051.1|15058.3|15054.3|15058.3|15054.3|15055.1|15051.1|3
1656290990000|2022-06-27 00:49:50|15059.8|15055.8|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|0
1656291000000|2022-06-27 00:50:00|15055.1|15051.1|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|2
1656291010000|2022-06-27 00:50:10|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15053.6|15049.6|0
1656291020000|2022-06-27 00:50:20|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656291050000|2022-06-27 00:50:50|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|0
1656291060000|2022-06-27 00:51:00|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|1
1656291070000|2022-06-27 00:51:10|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|0
1656291090000|2022-06-27 00:51:30|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|0
1656291110000|2022-06-27 00:51:50|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656291120000|2022-06-27 00:52:00|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15053.6|15049.6|6
1656291130000|2022-06-27 00:52:10|15056.7|15052.7|15055.1|15051.1|15056.7|15052.7|15055.1|15051.1|0
1656291140000|2022-06-27 00:52:20|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|0
1656291150000|2022-06-27 00:52:30|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|1
1656291160000|2022-06-27 00:52:40|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|0
1656291170000|2022-06-27 00:52:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|1
1656291180000|2022-06-27 00:53:00|15061.4|15057.4|15059.8|15055.8|15061.4|15057.4|15059.8|15055.8|0
1656291190000|2022-06-27 00:53:10|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|15058.3|15054.3|1
1656291200000|2022-06-27 00:53:20|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656291210000|2022-06-27 00:53:30|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|2
1656291220000|2022-06-27 00:53:40|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|0
1656291230000|2022-06-27 00:53:50|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|3
1656291240000|2022-06-27 00:54:00|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15061.4|15057.4|3
1656291250000|2022-06-27 00:54:10|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|2
1656291260000|2022-06-27 00:54:20|15064.5|15060.5|15064.5|15060.5|15066.1|15062.1|15062.9|15058.9|4
1656291270000|2022-06-27 00:54:30|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|1
1656291280000|2022-06-27 00:54:40|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|1
1656291290000|2022-06-27 00:54:50|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1656291300000|2022-06-27 00:55:00|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|1
1656291310000|2022-06-27 00:55:10|15064.5|15060.5|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|0
1656291320000|2022-06-27 00:55:20|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|4
1656291330000|2022-06-27 00:55:30|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|3
1656291360000|2022-06-27 00:56:00|15066.1|15062.1|15064.5|15060.5|15066.1|15062.1|15064.5|15060.5|1
1656291390000|2022-06-27 00:56:30|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|4
1656291400000|2022-06-27 00:56:40|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656291410000|2022-06-27 00:56:50|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|15061.4|15057.4|3
1656291430000|2022-06-27 00:57:10|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|1
1656291440000|2022-06-27 00:57:20|15059.8|15055.8|15061.4|15057.4|15061.4|15057.4|15059.8|15055.8|1
1656291470000|2022-06-27 00:57:50|15062.9|15058.9|15061.4|15057.4|15062.9|15058.9|15061.4|15057.4|0
1656291480000|2022-06-27 00:58:00|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|1
1656291490000|2022-06-27 00:58:10|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|1
1656291500000|2022-06-27 00:58:20|15062.9|15058.9|15062.9|15058.9|15064.5|15060.5|15062.9|15058.9|2
1656291530000|2022-06-27 00:58:50|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|15064.5|15060.5|0
1656291540000|2022-06-27 00:59:00|15066.1|15062.1|15067.6|15063.6|15067.6|15063.6|15066.1|15062.1|8
1656291550000|2022-06-27 00:59:10|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|4
1656291560000|2022-06-27 00:59:20|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1656291580000|2022-06-27 00:59:40|||||||||2
1656291600000|2022-06-27 01:00:00|||||||||1
1656291620000|2022-06-27 01:00:20|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|5
1656291630000|2022-06-27 01:00:30|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|3
1656291640000|2022-06-27 01:00:40|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|4
1656291660000|2022-06-27 01:01:00|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|1
1656291670000|2022-06-27 01:01:10|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|1
1656291680000|2022-06-27 01:01:20|15066.1|15062.1|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|0
1656291690000|2022-06-27 01:01:30|15066.1|15062.1|15066.1|15062.1|15067.6|15063.6|15064.5|15060.5|1
1656291700000|2022-06-27 01:01:40|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|0
1656291710000|2022-06-27 01:01:50|15067.6|15063.6|15066.1|15062.1|15067.6|15063.6|15066.1|15062.1|0
1656291720000|2022-06-27 01:02:00|||||||||1
1656291730000|2022-06-27 01:02:10|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|15062.9|15058.9|1
1656291760000|2022-06-27 01:02:40|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15064.5|15060.5|1
1656291770000|2022-06-27 01:02:50|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15067.6|15063.6|0
1656291780000|2022-06-27 01:03:00|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|15067.6|15063.6|0
1656291790000|2022-06-27 01:03:10|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|0
1656291800000|2022-06-27 01:03:20|15067.6|15063.6|15064.5|15060.5|15067.6|15063.6|15064.5|15060.5|5
1656291810000|2022-06-27 01:03:30|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|15066.1|15062.1|0
1656291820000|2022-06-27 01:03:40|15062.9|15058.9|15064.5|15060.5|15064.5|15060.5|15062.9|15058.9|3
1656291830000|2022-06-27 01:03:50|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|4
1656291840000|2022-06-27 01:04:00|15064.5|15060.5|15061.4|15057.4|15064.5|15060.5|15061.4|15057.4|6
1656291850000|2022-06-27 01:04:10|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|2
1656291860000|2022-06-27 01:04:20|15058.3|15054.3|15059.8|15055.8|15061.4|15057.4|15058.3|15054.3|0
1656291870000|2022-06-27 01:04:30|15058.3|15054.3|15058.3|15054.3|15059.8|15055.8|15056.7|15052.7|0
1656291880000|2022-06-27 01:04:40|15059.8|15055.8|15058.3|15054.3|15059.8|15055.8|15058.3|15054.3|1
1656291890000|2022-06-27 01:04:50|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|0
1656291900000|2022-06-27 01:05:00|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|4
1656291920000|2022-06-27 01:05:20|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|15055.1|15051.1|4
1656291930000|2022-06-27 01:05:30|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|2
1656291940000|2022-06-27 01:05:40|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|0
1656291950000|2022-06-27 01:05:50|15052|15048|15050.4|15046.4|15052|15048|15050.4|15046.4|1
1656291960000|2022-06-27 01:06:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|4
1656291970000|2022-06-27 01:06:10|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|15048.9|15044.9|1
1656291980000|2022-06-27 01:06:20|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|5
1656292000000|2022-06-27 01:06:40|||||||||16
1656292010000|2022-06-27 01:06:50|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|21
1656292020000|2022-06-27 01:07:00|||||||||22
1656292030000|2022-06-27 01:07:10|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|10
1656292040000|2022-06-27 01:07:20|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|5
1656292050000|2022-06-27 01:07:30|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15047.3|15043.3|0
1656292060000|2022-06-27 01:07:40|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15045.8|15041.8|2
1656292080000|2022-06-27 01:08:00|15045.8|15041.8|15044.2|15040.2|15045.8|15041.8|15044.2|15040.2|0
1656292090000|2022-06-27 01:08:10|||||||||3
1656292100000|2022-06-27 01:08:20|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|18
1656292110000|2022-06-27 01:08:30|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|0
1656292120000|2022-06-27 01:08:40|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|3
1656292130000|2022-06-27 01:08:50|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|13
1656292140000|2022-06-27 01:09:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|12
1656292150000|2022-06-27 01:09:10|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15037.9|15033.9|16
1656292160000|2022-06-27 01:09:20|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|0
1656292170000|2022-06-27 01:09:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|55
1656292180000|2022-06-27 01:09:40|15036.4|15032.4|15036.4|15032.4|15037.9|15033.9|15036.4|15032.4|4
1656292190000|2022-06-27 01:09:50|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15036.4|15032.4|5
1656292200000|2022-06-27 01:10:00|15037.9|15033.9|15039.5|15035.5|15039.5|15035.5|15037.9|15033.9|5
1656292210000|2022-06-27 01:10:10|15041.1|15037.1|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|0
1656292220000|2022-06-27 01:10:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|1
1656292230000|2022-06-27 01:10:30|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15
1656292240000|2022-06-27 01:10:40|||||||||2
1656292260000|2022-06-27 01:11:00|||||||||9
1656292300000|2022-06-27 01:11:40|||||||||4
1656292320000|2022-06-27 01:12:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|3
1656292330000|2022-06-27 01:12:10|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|1
1656292360000|2022-06-27 01:12:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|0
1656292370000|2022-06-27 01:12:50|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|0
1656292380000|2022-06-27 01:13:00|15036.4|15032.4|15036.4|15032.4|15037.9|15033.9|15036.4|15032.4|21
1656292390000|2022-06-27 01:13:10|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1656292410000|2022-06-27 01:13:30|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|3
1656292420000|2022-06-27 01:13:40|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|0
1656292480000|2022-06-27 01:14:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|1
1656292500000|2022-06-27 01:15:00|15039.5|15035.5|15041.1|15037.1|15041.1|15037.1|15039.5|15035.5|0
1656292520000|2022-06-27 01:15:20|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|0
1656292530000|2022-06-27 01:15:30|||||||||1
1656292540000|2022-06-27 01:15:40|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15037.9|15033.9|1
1656292550000|2022-06-27 01:15:50|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15036.4|15032.4|0
1656292560000|2022-06-27 01:16:00|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|0
1656292570000|2022-06-27 01:16:10|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|1
1656292580000|2022-06-27 01:16:20|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|1
1656292590000|2022-06-27 01:16:30|15037.9|15033.9|15036.4|15032.4|15037.9|15033.9|15034.8|15030.8|33
1656292600000|2022-06-27 01:16:40|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1656292620000|2022-06-27 01:17:00|15033.3|15029.3|15028.6|15024.6|15033.3|15029.3|15028.6|15024.6|14
1656292640000|2022-06-27 01:17:20|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|17
1656292650000|2022-06-27 01:17:30|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|12
1656292660000|2022-06-27 01:17:40|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|1
1656292670000|2022-06-27 01:17:50|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|0
1656292690000|2022-06-27 01:18:10|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|2
1656292700000|2022-06-27 01:18:20|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|1
1656292710000|2022-06-27 01:18:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|17
1656292720000|2022-06-27 01:18:40|||||||||1
1656292740000|2022-06-27 01:19:00|15020.8|15016.8|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|8
1656292750000|2022-06-27 01:19:10|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|1
1656292760000|2022-06-27 01:19:20|15020.8|15016.8|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|3
1656292770000|2022-06-27 01:19:30|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15020.8|15016.8|0
1656292780000|2022-06-27 01:19:40|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|5
1656292790000|2022-06-27 01:19:50|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|0
1656292800000|2022-06-27 01:20:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|1
1656292820000|2022-06-27 01:20:20|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15016.1|15012.1|13
1656292840000|2022-06-27 01:20:40|15017.6|15013.6|15017.6|15013.6|15019.2|15015.2|15016.1|15012.1|7
1656292860000|2022-06-27 01:21:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|0
1656292870000|2022-06-27 01:21:10|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|3
1656292880000|2022-06-27 01:21:20|15019.2|15015.2|15017.6|15013.6|15020.8|15016.8|15017.6|15013.6|2
1656292890000|2022-06-27 01:21:30|15016.1|15012.1|15014.5|15010.5|15017.6|15013.6|15012.9|15008.9|5
1656292900000|2022-06-27 01:21:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|34
1656292920000|2022-06-27 01:22:00|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|3
1656292930000|2022-06-27 01:22:10|15017.6|15013.6|15017.6|15013.6|15019.2|15015.2|15017.6|15013.6|9
1656292960000|2022-06-27 01:22:40|15019.2|15015.2|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|2
1656292970000|2022-06-27 01:22:50|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|1
1656292980000|2022-06-27 01:23:00|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|1
1656292990000|2022-06-27 01:23:10|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|3
1656293000000|2022-06-27 01:23:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|1
1656293010000|2022-06-27 01:23:30|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1656293020000|2022-06-27 01:23:40|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|2
1656293040000|2022-06-27 01:24:00|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15016.1|15012.1|0
1656293050000|2022-06-27 01:24:10|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|1
1656293080000|2022-06-27 01:24:40|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|2
1656293090000|2022-06-27 01:24:50|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|2
1656293100000|2022-06-27 01:25:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1656293110000|2022-06-27 01:25:10|15017.6|15013.6|15019.2|15015.2|15019.2|15015.2|15017.6|15013.6|2
1656293120000|2022-06-27 01:25:20|||||||||4
1656293130000|2022-06-27 01:25:30|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|7
1656293140000|2022-06-27 01:25:40|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|5
1656293150000|2022-06-27 01:25:50|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|3
1656293160000|2022-06-27 01:26:00|||||||||3
1656293170000|2022-06-27 01:26:10|15027|15023|15027|15023|15027|15023|15027|15023|7
1656293180000|2022-06-27 01:26:20|15028.6|15024.6|15027|15023|15028.6|15024.6|15027|15023|0
1656293190000|2022-06-27 01:26:30|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656293250000|2022-06-27 01:27:30|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|7
1656293260000|2022-06-27 01:27:40|15027|15023|15027|15023|15027|15023|15027|15023|0
1656293270000|2022-06-27 01:27:50|15028.6|15024.6|15027|15023|15028.6|15024.6|15027|15023|0
1656293280000|2022-06-27 01:28:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|2
1656293290000|2022-06-27 01:28:10|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|1
1656293300000|2022-06-27 01:28:20|15027|15023|15027|15023|15028.6|15024.6|15027|15023|0
1656293310000|2022-06-27 01:28:30|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|1
1656293320000|2022-06-27 01:28:40|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|2
1656293340000|2022-06-27 01:29:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|0
1656293350000|2022-06-27 01:29:10|15027|15023|15027|15023|15027|15023|15027|15023|1
1656293360000|2022-06-27 01:29:20|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|2
1656293370000|2022-06-27 01:29:30|||||||||1
1656293380000|2022-06-27 01:29:40|15027|15023|15025.4|15021.4|15027|15023|15023.9|15019.9|7
1656293390000|2022-06-27 01:29:50|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|5
1656293400000|2022-06-27 01:30:00|15027|15023|15023.9|15019.9|15027|15023|15023.9|15019.9|1
1656293410000|2022-06-27 01:30:10|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|0
1656293450000|2022-06-27 01:30:50|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|2
1656293460000|2022-06-27 01:31:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|2
1656293490000|2022-06-27 01:31:30|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|0
1656293500000|2022-06-27 01:31:40|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|0
1656293510000|2022-06-27 01:31:50|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656293520000|2022-06-27 01:32:00|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|1
1656293540000|2022-06-27 01:32:20|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|0
1656293550000|2022-06-27 01:32:30|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15023.9|15019.9|0
1656293560000|2022-06-27 01:32:40|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|0
1656293570000|2022-06-27 01:32:50|15022.3|15018.3|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|0
1656293580000|2022-06-27 01:33:00|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|8
1656293590000|2022-06-27 01:33:10|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|0
1656293610000|2022-06-27 01:33:30|15027|15023|15023.9|15019.9|15027|15023|15023.9|15019.9|2
1656293620000|2022-06-27 01:33:40|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|0
1656293630000|2022-06-27 01:33:50|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|3
1656293640000|2022-06-27 01:34:00|15022.3|15018.3|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|2
1656293650000|2022-06-27 01:34:10|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|8
1656293670000|2022-06-27 01:34:30|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|6
1656293700000|2022-06-27 01:35:00|15027|15023|15025.4|15021.4|15027|15023|15025.4|15021.4|1
1656293710000|2022-06-27 01:35:10|15027|15023|15027|15023|15027|15023|15027|15023|3
1656293720000|2022-06-27 01:35:20|15028.6|15024.6|15027|15023|15028.6|15024.6|15025.4|15021.4|0
1656293730000|2022-06-27 01:35:30|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|0
1656293740000|2022-06-27 01:35:40|15028.6|15024.6|15027|15023|15028.6|15024.6|15025.4|15021.4|1
1656293760000|2022-06-27 01:36:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656293780000|2022-06-27 01:36:20|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|6
1656293790000|2022-06-27 01:36:30|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|2
1656293800000|2022-06-27 01:36:40|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|0
1656293810000|2022-06-27 01:36:50|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|0
1656293820000|2022-06-27 01:37:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656293840000|2022-06-27 01:37:20|15030.1|15026.1|15027|15023|15030.1|15026.1|15027|15023|1
1656293850000|2022-06-27 01:37:30|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|0
1656293860000|2022-06-27 01:37:40|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|0
1656293870000|2022-06-27 01:37:50|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|0
1656293900000|2022-06-27 01:38:20|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|0
1656293910000|2022-06-27 01:38:30|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656293920000|2022-06-27 01:38:40|15027|15023|15027|15023|15027|15023|15027|15023|0
1656293930000|2022-06-27 01:38:50|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656293940000|2022-06-27 01:39:00|15027|15023|15027|15023|15027|15023|15027|15023|0
1656293950000|2022-06-27 01:39:10|15025.4|15021.4|15025.4|15021.4|15027|15023|15025.4|15021.4|0
1656293960000|2022-06-27 01:39:20|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|3
1656293970000|2022-06-27 01:39:30|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|2
1656293980000|2022-06-27 01:39:40|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15023.9|15019.9|1
1656294000000|2022-06-27 01:40:00|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|2
1656294010000|2022-06-27 01:40:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656294020000|2022-06-27 01:40:20|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|1
1656294030000|2022-06-27 01:40:30|15028.6|15024.6|15030.1|15026.1|15030.1|15026.1|15028.6|15024.6|2
1656294040000|2022-06-27 01:40:40|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656294060000|2022-06-27 01:41:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|2
1656294090000|2022-06-27 01:41:30|15027|15023|15027|15023|15027|15023|15027|15023|0
1656294100000|2022-06-27 01:41:40|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|0
1656294110000|2022-06-27 01:41:50|15025.4|15021.4|15027|15023|15028.6|15024.6|15025.4|15021.4|0
1656294130000|2022-06-27 01:42:10|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|30
1656294140000|2022-06-27 01:42:20|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|2
1656294160000|2022-06-27 01:42:40|||||||||1
1656294190000|2022-06-27 01:43:10|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|2
1656294200000|2022-06-27 01:43:20|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|3
1656294240000|2022-06-27 01:44:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|4
1656294250000|2022-06-27 01:44:10|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15033.3|15029.3|3
1656294260000|2022-06-27 01:44:20|15034.8|15030.8|15033.3|15029.3|15034.8|15030.8|15033.3|15029.3|2
1656294270000|2022-06-27 01:44:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|2
1656294280000|2022-06-27 01:44:40|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|0
1656294290000|2022-06-27 01:44:50|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15033.3|15029.3|7
1656294300000|2022-06-27 01:45:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1656294310000|2022-06-27 01:45:10|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15031.7|15027.7|1
1656294320000|2022-06-27 01:45:20|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|0
1656294330000|2022-06-27 01:45:30|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|0
1656294340000|2022-06-27 01:45:40|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|15036.4|15032.4|4
1656294350000|2022-06-27 01:45:50|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|6
1656294360000|2022-06-27 01:46:00|||||||||3
1656294370000|2022-06-27 01:46:10|||||||||2
1656294380000|2022-06-27 01:46:20|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|15039.5|15035.5|3
1656294400000|2022-06-27 01:46:40|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|11
1656294410000|2022-06-27 01:46:50|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|7
1656294420000|2022-06-27 01:47:00|15031.7|15027.7|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|6
1656294430000|2022-06-27 01:47:10|15034.8|15030.8|15033.3|15029.3|15034.8|15030.8|15033.3|15029.3|0
1656294440000|2022-06-27 01:47:20|15031.7|15027.7|15030.1|15026.1|15031.7|15027.7|15030.1|15026.1|3
1656294450000|2022-06-27 01:47:30|15031.7|15027.7|15030.1|15026.1|15031.7|15027.7|15030.1|15026.1|0
1656294460000|2022-06-27 01:47:40|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|0
1656294480000|2022-06-27 01:48:00|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|0
1656294490000|2022-06-27 01:48:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|0
1656294510000|2022-06-27 01:48:30|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|0
1656294530000|2022-06-27 01:48:50|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|8
1656294540000|2022-06-27 01:49:00|||||||||8
1656294550000|2022-06-27 01:49:10|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|9
1656294560000|2022-06-27 01:49:20|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|1
1656294570000|2022-06-27 01:49:30|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|18
1656294580000|2022-06-27 01:49:40|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|3
1656294590000|2022-06-27 01:49:50|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|18
1656294600000|2022-06-27 01:50:00|||||||||15
1656294610000|2022-06-27 01:50:10|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|1
1656294620000|2022-06-27 01:50:20|||||||||5
1656294630000|2022-06-27 01:50:30|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|3
1656294660000|2022-06-27 01:51:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|8
1656294670000|2022-06-27 01:51:10|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|4
1656294680000|2022-06-27 01:51:20|15025.4|15021.4|15019.2|15015.2|15025.4|15021.4|15019.2|15015.2|14
1656294690000|2022-06-27 01:51:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|48
1656294700000|2022-06-27 01:51:40|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|17
1656294710000|2022-06-27 01:51:50|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15
1656294720000|2022-06-27 01:52:00|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|11
1656294730000|2022-06-27 01:52:10|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|9
1656294750000|2022-06-27 01:52:30|15017.6|15013.6|15020.8|15016.8|15020.8|15016.8|15017.6|15013.6|2
1656294760000|2022-06-27 01:52:40|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|1
1656294770000|2022-06-27 01:52:50|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|7
1656294780000|2022-06-27 01:53:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15020.8|15016.8|11
1656294790000|2022-06-27 01:53:10|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|7
1656294800000|2022-06-27 01:53:20|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|6
1656294810000|2022-06-27 01:53:30|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|6
1656294820000|2022-06-27 01:53:40|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|0
1656294840000|2022-06-27 01:54:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1656294850000|2022-06-27 01:54:10|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|1
1656294860000|2022-06-27 01:54:20|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|3
1656294870000|2022-06-27 01:54:30|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1656294890000|2022-06-27 01:54:50|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1656294910000|2022-06-27 01:55:10|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|14
1656294920000|2022-06-27 01:55:20|15012.9|15008.9|15014.5|15010.5|15014.5|15010.5|15012.9|15008.9|7
1656294930000|2022-06-27 01:55:30|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|1
1656294940000|2022-06-27 01:55:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1656294950000|2022-06-27 01:55:50|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|0
1656294960000|2022-06-27 01:56:00|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|7
1656294970000|2022-06-27 01:56:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|5
1656294990000|2022-06-27 01:56:30|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1656295000000|2022-06-27 01:56:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1656295060000|2022-06-27 01:57:40|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|0
1656295070000|2022-06-27 01:57:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1656295120000|2022-06-27 01:58:40|15014.5|15010.5|15017.6|15013.6|15017.6|15013.6|15014.5|15010.5|0
1656295130000|2022-06-27 01:58:50|15016.1|15012.1|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|0
1656295140000|2022-06-27 01:59:00|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|0
1656295160000|2022-06-27 01:59:20|15016.1|15012.1|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|1
1656295170000|2022-06-27 01:59:30|15016.1|15012.1|15017.6|15013.6|15017.6|15013.6|15016.1|15012.1|0
1656295180000|2022-06-27 01:59:40|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|6
1656295200000|2022-06-27 02:00:00|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|1
1656295210000|2022-06-27 02:00:10|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|8
1656295310000|2022-06-27 02:01:50|||||||||12
1656295340000|2022-06-27 02:02:20|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|0
1656295350000|2022-06-27 02:02:30|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1656295370000|2022-06-27 02:02:50|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|10
1656295380000|2022-06-27 02:03:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|9
1656295400000|2022-06-27 02:03:20|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|2
1656295420000|2022-06-27 02:03:40|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1656295430000|2022-06-27 02:03:50|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|0
1656295440000|2022-06-27 02:04:00|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|4
1656295450000|2022-06-27 02:04:10|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|0
1656295470000|2022-06-27 02:04:30|15009.8|15005.8|15014.5|15010.5|15014.5|15010.5|15009.8|15005.8|2
1656295500000|2022-06-27 02:05:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15014.5|15010.5|0
1656295510000|2022-06-27 02:05:10|||||||||2
1656295570000|2022-06-27 02:06:10|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|3
1656295600000|2022-06-27 02:06:40|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1656295610000|2022-06-27 02:06:50|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|0
1656295620000|2022-06-27 02:07:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1656295630000|2022-06-27 02:07:10|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|3
1656295660000|2022-06-27 02:07:40|||||||||2
1656295670000|2022-06-27 02:07:50|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|8
1656295680000|2022-06-27 02:08:00|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|3
1656295700000|2022-06-27 02:08:20|||||||||2
1656295710000|2022-06-27 02:08:30|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|2
1656295750000|2022-06-27 02:09:10|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1656295760000|2022-06-27 02:09:20|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|4
1656295790000|2022-06-27 02:09:50|||||||||7
1656295820000|2022-06-27 02:10:20|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|11
1656295840000|2022-06-27 02:10:40|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|10
1656295850000|2022-06-27 02:10:50|||||||||7
1656295950000|2022-06-27 02:12:30|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|1
1656295960000|2022-06-27 02:12:40|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656295970000|2022-06-27 02:12:50|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|4
1656295990000|2022-06-27 02:13:10|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15019.2|15015.2|1
1656296000000|2022-06-27 02:13:20|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|1
1656296010000|2022-06-27 02:13:30|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|2
1656296020000|2022-06-27 02:13:40|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|0
1656296030000|2022-06-27 02:13:50|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15023.9|15019.9|2
1656296050000|2022-06-27 02:14:10|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|0
1656296060000|2022-06-27 02:14:20|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|0
1656296080000|2022-06-27 02:14:40|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|1
1656296090000|2022-06-27 02:14:50|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|0
1656296100000|2022-06-27 02:15:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656296110000|2022-06-27 02:15:10|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|1
1656296150000|2022-06-27 02:15:50|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15020.8|15016.8|0
1656296170000|2022-06-27 02:16:10|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|0
1656296180000|2022-06-27 02:16:20|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656296210000|2022-06-27 02:16:50|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|1
1656296220000|2022-06-27 02:17:00|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|15023.9|15019.9|1
1656296230000|2022-06-27 02:17:10|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|0
1656296410000|2022-06-27 02:20:10|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|0
1656296460000|2022-06-27 02:21:00|15020.8|15016.8|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|1
1656296510000|2022-06-27 02:21:50|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1656296520000|2022-06-27 02:22:00|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|2
1656296530000|2022-06-27 02:22:10|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|2
1656296550000|2022-06-27 02:22:30|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|7
1656296560000|2022-06-27 02:22:40|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|0
1656296580000|2022-06-27 02:23:00|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|0
1656296600000|2022-06-27 02:23:20|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656296610000|2022-06-27 02:23:30|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|1
1656296630000|2022-06-27 02:23:50|15027|15023|15027|15023|15028.6|15024.6|15025.4|15021.4|3
1656296640000|2022-06-27 02:24:00|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|1
1656296650000|2022-06-27 02:24:10|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|0
1656296660000|2022-06-27 02:24:20|15025.4|15021.4|15025.4|15021.4|15027|15023|15025.4|15021.4|0
1656296700000|2022-06-27 02:25:00|15022.3|15018.3|15023.9|15019.9|15023.9|15019.9|15022.3|15018.3|7
1656296720000|2022-06-27 02:25:20|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656296730000|2022-06-27 02:25:30|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15023.9|15019.9|1
1656296740000|2022-06-27 02:25:40|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|15023.9|15019.9|0
1656296770000|2022-06-27 02:26:10|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|0
1656296780000|2022-06-27 02:26:20|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15022.3|15018.3|0
1656296870000|2022-06-27 02:27:50|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|15020.8|15016.8|2
1656296890000|2022-06-27 02:28:10|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|0
1656296920000|2022-06-27 02:28:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1656296930000|2022-06-27 02:28:50|15017.6|15013.6|15017.6|15013.6|15019.2|15015.2|15017.6|15013.6|1
1656296950000|2022-06-27 02:29:10|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15019.2|15015.2|0
1656296980000|2022-06-27 02:29:40|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|0
1656297000000|2022-06-27 02:30:00|15017.6|15013.6|15017.6|15013.6|15019.2|15015.2|15017.6|15013.6|0
1656297010000|2022-06-27 02:30:10|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15017.6|15013.6|0
1656297020000|2022-06-27 02:30:20|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|1
1656297040000|2022-06-27 02:30:40|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|0
1656297060000|2022-06-27 02:31:00|||||||||2
1656297070000|2022-06-27 02:31:10|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|3
1656297080000|2022-06-27 02:31:20|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|15016.1|15012.1|0
1656297090000|2022-06-27 02:31:30|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|15017.6|15013.6|14
1656297100000|2022-06-27 02:31:40|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|1
1656297120000|2022-06-27 02:32:00|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|15014.5|15010.5|1
1656297130000|2022-06-27 02:32:10|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|0
1656297140000|2022-06-27 02:32:20|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|7
1656297160000|2022-06-27 02:32:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|14
1656297180000|2022-06-27 02:33:00|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|15011.4|15007.4|0
1656297190000|2022-06-27 02:33:10|15009.8|15005.8|15011.4|15007.4|15011.4|15007.4|15009.8|15005.8|1
1656297200000|2022-06-27 02:33:20|15009.8|15005.8|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|19
1656297220000|2022-06-27 02:33:40|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|26
1656297230000|2022-06-27 02:33:50|15003.6|14999.6|15002|14998|15003.6|14999.6|15002|14998|4
1656297240000|2022-06-27 02:34:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|1
1656297250000|2022-06-27 02:34:10|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|6
1656297270000|2022-06-27 02:34:30|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1656297280000|2022-06-27 02:34:40|15002|14998|15002|14998|15002|14998|15002|14998|1
1656297290000|2022-06-27 02:34:50|15000.4|14996.4|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1656297310000|2022-06-27 02:35:10|14997.3|14993.3|14981.7|14977.7|14997.3|14993.3|14981.7|14977.7|74
1656297320000|2022-06-27 02:35:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|9
1656297340000|2022-06-27 02:35:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|9
1656297360000|2022-06-27 02:36:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14983.3|14979.3|5
1656297370000|2022-06-27 02:36:10|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|6
1656297380000|2022-06-27 02:36:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|4
1656297390000|2022-06-27 02:36:30|||||||||1
1656297410000|2022-06-27 02:36:50|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|0
1656297420000|2022-06-27 02:37:00|14986.4|14982.4|14984.8|14980.8|14989.5|14985.5|14984.8|14980.8|14
1656297430000|2022-06-27 02:37:10|14983.3|14979.3|14978.6|14974.6|14983.3|14979.3|14978.6|14974.6|23
1656297440000|2022-06-27 02:37:20|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|2
1656297450000|2022-06-27 02:37:30|14977|14973|14977|14973|14977|14973|14977|14973|3
1656297460000|2022-06-27 02:37:40|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|2
1656297470000|2022-06-27 02:37:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1656297480000|2022-06-27 02:38:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|11
1656297490000|2022-06-27 02:38:10|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1656297500000|2022-06-27 02:38:20|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|2
1656297510000|2022-06-27 02:38:30|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|7
1656297520000|2022-06-27 02:38:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656297530000|2022-06-27 02:38:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656297560000|2022-06-27 02:39:20|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|17
1656297570000|2022-06-27 02:39:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|1
1656297580000|2022-06-27 02:39:40|14975.4|14971.4|14970.8|14966.8|14975.4|14971.4|14970.8|14966.8|19
1656297590000|2022-06-27 02:39:50|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1656297600000|2022-06-27 02:40:00|||||||||13
1656297610000|2022-06-27 02:40:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|6
1656297620000|2022-06-27 02:40:20|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|15
1656297630000|2022-06-27 02:40:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|4
1656297640000|2022-06-27 02:40:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|4
1656297650000|2022-06-27 02:40:50|||||||||9
1656297660000|2022-06-27 02:41:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|2
1656297670000|2022-06-27 02:41:10|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|3
1656297680000|2022-06-27 02:41:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1656297690000|2022-06-27 02:41:30|||||||||5
1656297720000|2022-06-27 02:42:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1656297730000|2022-06-27 02:42:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|3
1656297740000|2022-06-27 02:42:20|||||||||1
1656297750000|2022-06-27 02:42:30|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|15
1656297760000|2022-06-27 02:42:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|5
1656297770000|2022-06-27 02:42:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|2
1656297780000|2022-06-27 02:43:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|1
1656297790000|2022-06-27 02:43:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|2
1656297800000|2022-06-27 02:43:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|4
1656297810000|2022-06-27 02:43:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|14
1656297820000|2022-06-27 02:43:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|5
1656297830000|2022-06-27 02:43:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1656297840000|2022-06-27 02:44:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|6
1656297850000|2022-06-27 02:44:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1656297860000|2022-06-27 02:44:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|5
1656297880000|2022-06-27 02:44:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656297890000|2022-06-27 02:44:50|||||||||10
1656297900000|2022-06-27 02:45:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|9
1656297910000|2022-06-27 02:45:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656297940000|2022-06-27 02:45:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|19
1656297950000|2022-06-27 02:45:50|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|2
1656297960000|2022-06-27 02:46:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|18
1656297970000|2022-06-27 02:46:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1656297980000|2022-06-27 02:46:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|2
1656297990000|2022-06-27 02:46:30|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|16
1656298000000|2022-06-27 02:46:40|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|27
1656298010000|2022-06-27 02:46:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|9
1656298030000|2022-06-27 02:47:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1656298040000|2022-06-27 02:47:20|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14955.1|14951.1|39
1656298050000|2022-06-27 02:47:30|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|6
1656298060000|2022-06-27 02:47:40|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|15
1656298070000|2022-06-27 02:47:50|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|79
1656298080000|2022-06-27 02:48:00|||||||||45
1656298090000|2022-06-27 02:48:10|||||||||1
1656298100000|2022-06-27 02:48:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|5
1656298110000|2022-06-27 02:48:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|16
1656298120000|2022-06-27 02:48:40|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|12
1656298130000|2022-06-27 02:48:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|0
1656298140000|2022-06-27 02:49:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|5
1656298150000|2022-06-27 02:49:10|||||||||10
1656298170000|2022-06-27 02:49:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|11
1656298190000|2022-06-27 02:49:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|15
1656298200000|2022-06-27 02:50:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1656298210000|2022-06-27 02:50:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656298230000|2022-06-27 02:50:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|18
1656298240000|2022-06-27 02:50:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1656298250000|2022-06-27 02:50:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656298260000|2022-06-27 02:51:00|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|4
1656298270000|2022-06-27 02:51:10|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|2
1656298280000|2022-06-27 02:51:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656298290000|2022-06-27 02:51:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656298300000|2022-06-27 02:51:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656298310000|2022-06-27 02:51:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|4
1656298320000|2022-06-27 02:52:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656298340000|2022-06-27 02:52:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1656298350000|2022-06-27 02:52:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656298360000|2022-06-27 02:52:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|25
1656298370000|2022-06-27 02:52:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656298380000|2022-06-27 02:53:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656298390000|2022-06-27 02:53:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|7
1656298400000|2022-06-27 02:53:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1656298410000|2022-06-27 02:53:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1656298420000|2022-06-27 02:53:40|||||||||1
1656298430000|2022-06-27 02:53:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|1
1656298440000|2022-06-27 02:54:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656298490000|2022-06-27 02:54:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|5
1656298500000|2022-06-27 02:55:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1656298510000|2022-06-27 02:55:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656298520000|2022-06-27 02:55:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|3
1656298530000|2022-06-27 02:55:30|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1656298540000|2022-06-27 02:55:40|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|3
1656298550000|2022-06-27 02:55:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656298560000|2022-06-27 02:56:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656298570000|2022-06-27 02:56:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656298590000|2022-06-27 02:56:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656298600000|2022-06-27 02:56:40|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|8
1656298610000|2022-06-27 02:56:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656298620000|2022-06-27 02:57:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1656298660000|2022-06-27 02:57:40|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|3
1656298690000|2022-06-27 02:58:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656298710000|2022-06-27 02:58:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1656298720000|2022-06-27 02:58:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656298730000|2022-06-27 02:58:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1656298760000|2022-06-27 02:59:20|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|0
1656298770000|2022-06-27 02:59:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1656298810000|2022-06-27 03:00:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|1
1656298820000|2022-06-27 03:00:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|2
1656298830000|2022-06-27 03:00:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656298840000|2022-06-27 03:00:40|14977|14973|14977|14973|14977|14973|14977|14973|3
1656298860000|2022-06-27 03:01:00|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|3
1656298870000|2022-06-27 03:01:10|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|3
1656298880000|2022-06-27 03:01:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|5
1656298890000|2022-06-27 03:01:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|10
1656298910000|2022-06-27 03:01:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656298920000|2022-06-27 03:02:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|25
1656298940000|2022-06-27 03:02:20|||||||||7
1656298950000|2022-06-27 03:02:30|||||||||2
1656298970000|2022-06-27 03:02:50|||||||||1
1656298980000|2022-06-27 03:03:00|14972.3|14968.3|14970.8|14966.8|14973.9|14969.9|14970.8|14966.8|4
1656298990000|2022-06-27 03:03:10|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|3
1656299000000|2022-06-27 03:03:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1656299010000|2022-06-27 03:03:30|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1656299030000|2022-06-27 03:03:50|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|2
1656299070000|2022-06-27 03:04:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|3
1656299090000|2022-06-27 03:04:50|||||||||3
1656299100000|2022-06-27 03:05:00|||||||||1
1656299170000|2022-06-27 03:06:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|4
1656299180000|2022-06-27 03:06:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656299190000|2022-06-27 03:06:30|||||||||1
1656299240000|2022-06-27 03:07:20|||||||||3
1656299330000|2022-06-27 03:08:50|||||||||1
1656299340000|2022-06-27 03:09:00|||||||||5
1656299350000|2022-06-27 03:09:10|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|4
1656299360000|2022-06-27 03:09:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656299380000|2022-06-27 03:09:40|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1656299390000|2022-06-27 03:09:50|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|1
1656299420000|2022-06-27 03:10:20|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1656299480000|2022-06-27 03:11:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656299500000|2022-06-27 03:11:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|6
1656299510000|2022-06-27 03:11:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656299530000|2022-06-27 03:12:10|||||||||2
1656299550000|2022-06-27 03:12:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656299590000|2022-06-27 03:13:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656299610000|2022-06-27 03:13:30|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|3
1656299660000|2022-06-27 03:14:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656299670000|2022-06-27 03:14:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656299700000|2022-06-27 03:15:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656299710000|2022-06-27 03:15:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1656299730000|2022-06-27 03:15:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656299800000|2022-06-27 03:16:40|||||||||5
1656299810000|2022-06-27 03:16:50|||||||||1
1656299840000|2022-06-27 03:17:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|6
1656299850000|2022-06-27 03:17:30|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1656299860000|2022-06-27 03:17:40|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|2
1656299870000|2022-06-27 03:17:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|8
1656299880000|2022-06-27 03:18:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|1
1656299920000|2022-06-27 03:18:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656299940000|2022-06-27 03:19:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|31
1656299950000|2022-06-27 03:19:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|87
1656299980000|2022-06-27 03:19:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|4
1656300030000|2022-06-27 03:20:30|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1656300060000|2022-06-27 03:21:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|4
1656300070000|2022-06-27 03:21:10|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|2
1656300200000|2022-06-27 03:23:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656300210000|2022-06-27 03:23:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1656300240000|2022-06-27 03:24:00|||||||||2
1656300250000|2022-06-27 03:24:10|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656300270000|2022-06-27 03:24:30|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|1
1656300300000|2022-06-27 03:25:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656300350000|2022-06-27 03:25:50|||||||||2
1656300410000|2022-06-27 03:26:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656300420000|2022-06-27 03:27:00|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|4
1656300480000|2022-06-27 03:28:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656300530000|2022-06-27 03:28:50|||||||||1
1656300560000|2022-06-27 03:29:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656300590000|2022-06-27 03:29:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656300600000|2022-06-27 03:30:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|4
1656300610000|2022-06-27 03:30:10|14977|14973|14977|14973|14977|14973|14977|14973|6
1656300640000|2022-06-27 03:30:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656300660000|2022-06-27 03:31:00|14973.9|14969.9|14977|14973|14977|14973|14973.9|14969.9|2
1656300690000|2022-06-27 03:31:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1656300700000|2022-06-27 03:31:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|1
1656300710000|2022-06-27 03:31:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|4
1656300720000|2022-06-27 03:32:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|2
1656300730000|2022-06-27 03:32:10|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|5
1656300750000|2022-06-27 03:32:30|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|2
1656300760000|2022-06-27 03:32:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1656300780000|2022-06-27 03:33:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|3
1656300790000|2022-06-27 03:33:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1656300810000|2022-06-27 03:33:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656300820000|2022-06-27 03:33:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656300840000|2022-06-27 03:34:00|14973.9|14969.9|14977|14973|14977|14973|14973.9|14969.9|4
1656300850000|2022-06-27 03:34:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1656300870000|2022-06-27 03:34:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656300880000|2022-06-27 03:34:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1656300890000|2022-06-27 03:34:50|14977|14973|14977|14973|14978.6|14974.6|14977|14973|1
1656300910000|2022-06-27 03:35:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656300920000|2022-06-27 03:35:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656300930000|2022-06-27 03:35:30|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1656300940000|2022-06-27 03:35:40|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656300950000|2022-06-27 03:35:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656300960000|2022-06-27 03:36:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1656301000000|2022-06-27 03:36:40|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|1
1656301010000|2022-06-27 03:36:50|||||||||1
1656301030000|2022-06-27 03:37:10|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1656301050000|2022-06-27 03:37:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656301060000|2022-06-27 03:37:40|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|1
1656301090000|2022-06-27 03:38:10|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|0
1656301110000|2022-06-27 03:38:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656301120000|2022-06-27 03:38:40|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1656301140000|2022-06-27 03:39:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|10
1656301210000|2022-06-27 03:40:10|14980.1|14976.1|14977|14973|14980.1|14976.1|14977|14973|3
1656301250000|2022-06-27 03:40:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656301260000|2022-06-27 03:41:00|14977|14973|14977|14973|14977|14973|14975.4|14971.4|4
1656301280000|2022-06-27 03:41:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656301290000|2022-06-27 03:41:30|14977|14973|14977|14973|14977|14973|14975.4|14971.4|1
1656301360000|2022-06-27 03:42:40|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|1
1656301430000|2022-06-27 03:43:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656301440000|2022-06-27 03:44:00|14977|14973|14977|14973|14977|14973|14977|14973|2
1656301460000|2022-06-27 03:44:20|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|0
1656301470000|2022-06-27 03:44:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656301480000|2022-06-27 03:44:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|7
1656301490000|2022-06-27 03:44:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656301510000|2022-06-27 03:45:10|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1656301520000|2022-06-27 03:45:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656301530000|2022-06-27 03:45:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1656301580000|2022-06-27 03:46:20|||||||||1
1656301620000|2022-06-27 03:47:00|14977|14973|14977|14973|14977|14973|14977|14973|1
1656301650000|2022-06-27 03:47:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656301660000|2022-06-27 03:47:40|14977|14973|14977|14973|14977|14973|14975.4|14971.4|1
1656301680000|2022-06-27 03:48:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656301690000|2022-06-27 03:48:10|14977|14973|14977|14973|14977|14973|14977|14973|0
1656301720000|2022-06-27 03:48:40|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|1
1656301730000|2022-06-27 03:48:50|||||||||5
1656301740000|2022-06-27 03:49:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|1
1656301750000|2022-06-27 03:49:10|14980.1|14976.1|14977|14973|14980.1|14976.1|14977|14973|2
1656301770000|2022-06-27 03:49:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656301810000|2022-06-27 03:50:10|14977|14973|14977|14973|14977|14973|14977|14973|0
1656301820000|2022-06-27 03:50:20|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1656301830000|2022-06-27 03:50:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656301850000|2022-06-27 03:50:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1656301860000|2022-06-27 03:51:00|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|3
1656301880000|2022-06-27 03:51:20|14977|14973|14977|14973|14977|14973|14975.4|14971.4|1
1656301890000|2022-06-27 03:51:30|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|0
1656301910000|2022-06-27 03:51:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656301920000|2022-06-27 03:52:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|11
1656301930000|2022-06-27 03:52:10|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|16
1656301940000|2022-06-27 03:52:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|2
1656301950000|2022-06-27 03:52:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656302000000|2022-06-27 03:53:20|14970.8|14966.8|14973.9|14969.9|14973.9|14969.9|14970.8|14966.8|0
1656302020000|2022-06-27 03:53:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|6
1656302090000|2022-06-27 03:54:50|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|9
1656302100000|2022-06-27 03:55:00|14977|14973|14977|14973|14977|14973|14977|14973|0
1656302140000|2022-06-27 03:55:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656302150000|2022-06-27 03:55:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|1
1656302160000|2022-06-27 03:56:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1656302200000|2022-06-27 03:56:40|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656302210000|2022-06-27 03:56:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1656302220000|2022-06-27 03:57:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|4
1656302250000|2022-06-27 03:57:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|1
1656302260000|2022-06-27 03:57:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1656302270000|2022-06-27 03:57:50|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|3
1656302280000|2022-06-27 03:58:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|2
1656302300000|2022-06-27 03:58:20|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|1
1656302310000|2022-06-27 03:58:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1656302320000|2022-06-27 03:58:40|||||||||6
1656302340000|2022-06-27 03:59:00|||||||||1
1656302350000|2022-06-27 03:59:10|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|4
1656302360000|2022-06-27 03:59:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|0
1656302400000|2022-06-27 04:00:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|3
1656302440000|2022-06-27 04:00:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1656302510000|2022-06-27 04:01:50|||||||||1
1656302540000|2022-06-27 04:02:20|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|1
1656302550000|2022-06-27 04:02:30|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|1
1656302580000|2022-06-27 04:03:00|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|3
1656302590000|2022-06-27 04:03:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|3
1656302650000|2022-06-27 04:04:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|5
1656302710000|2022-06-27 04:05:10|||||||||2
1656302760000|2022-06-27 04:06:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|9
1656302770000|2022-06-27 04:06:10|||||||||5
1656302780000|2022-06-27 04:06:20|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1656302810000|2022-06-27 04:06:50|||||||||1
1656302830000|2022-06-27 04:07:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|3
1656302840000|2022-06-27 04:07:20|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1656302880000|2022-06-27 04:08:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1656302920000|2022-06-27 04:08:40|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|2
1656302930000|2022-06-27 04:08:50|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|3
1656302940000|2022-06-27 04:09:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1656302970000|2022-06-27 04:09:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1656302980000|2022-06-27 04:09:40|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|0
1656303030000|2022-06-27 04:10:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|1
1656303110000|2022-06-27 04:11:50|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|2
1656303120000|2022-06-27 04:12:00|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|1
1656303140000|2022-06-27 04:12:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1656303160000|2022-06-27 04:12:40|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1656303170000|2022-06-27 04:12:50|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|1
1656303180000|2022-06-27 04:13:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1656303190000|2022-06-27 04:13:10|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|0
1656303210000|2022-06-27 04:13:30|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14983.3|14979.3|4
1656303230000|2022-06-27 04:13:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1656303240000|2022-06-27 04:14:00|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|4
1656303250000|2022-06-27 04:14:10|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|1
1656303280000|2022-06-27 04:14:40|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1656303290000|2022-06-27 04:14:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1656303350000|2022-06-27 04:15:50|||||||||1
1656303360000|2022-06-27 04:16:00|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|2
1656303370000|2022-06-27 04:16:10|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1656303430000|2022-06-27 04:17:10|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|1
1656303450000|2022-06-27 04:17:30|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|3
1656303470000|2022-06-27 04:17:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1656303480000|2022-06-27 04:18:00|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|0
1656303510000|2022-06-27 04:18:30|14977|14973|14972.3|14968.3|14977|14973|14972.3|14968.3|9
1656303520000|2022-06-27 04:18:40|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|29
1656303530000|2022-06-27 04:18:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656303540000|2022-06-27 04:19:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656303550000|2022-06-27 04:19:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656303560000|2022-06-27 04:19:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|8
1656303570000|2022-06-27 04:19:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656303580000|2022-06-27 04:19:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|15
1656303600000|2022-06-27 04:20:00|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|3
1656303610000|2022-06-27 04:20:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|8
1656303620000|2022-06-27 04:20:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|4
1656303630000|2022-06-27 04:20:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|6
1656303640000|2022-06-27 04:20:40|||||||||1
1656303650000|2022-06-27 04:20:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|6
1656303680000|2022-06-27 04:21:20|14977|14973|14977|14973|14977|14973|14973.9|14969.9|2
1656303710000|2022-06-27 04:21:50|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1656303720000|2022-06-27 04:22:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656303740000|2022-06-27 04:22:20|14977|14973|14977|14973|14977|14973|14977|14973|1
1656303760000|2022-06-27 04:22:40|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|2
1656303770000|2022-06-27 04:22:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|1
1656303900000|2022-06-27 04:25:00|||||||||1
1656303940000|2022-06-27 04:25:40|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|2
1656303950000|2022-06-27 04:25:50|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|3
1656303960000|2022-06-27 04:26:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656303970000|2022-06-27 04:26:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656304000000|2022-06-27 04:26:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1656304050000|2022-06-27 04:27:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|3
1656304060000|2022-06-27 04:27:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656304070000|2022-06-27 04:27:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656304120000|2022-06-27 04:28:40|||||||||2
1656304150000|2022-06-27 04:29:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1656304170000|2022-06-27 04:29:30|||||||||1
1656304180000|2022-06-27 04:29:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656304200000|2022-06-27 04:30:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656304210000|2022-06-27 04:30:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656304230000|2022-06-27 04:30:30|||||||||12
1656304250000|2022-06-27 04:30:50|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|1
1656304360000|2022-06-27 04:32:40|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|31
1656304380000|2022-06-27 04:33:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|4
1656304390000|2022-06-27 04:33:10|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|8
1656304450000|2022-06-27 04:34:10|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1656304500000|2022-06-27 04:35:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656304520000|2022-06-27 04:35:20|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656304530000|2022-06-27 04:35:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|2
1656304540000|2022-06-27 04:35:40|||||||||1
1656304550000|2022-06-27 04:35:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1656304560000|2022-06-27 04:36:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|0
1656304570000|2022-06-27 04:36:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656304580000|2022-06-27 04:36:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656304590000|2022-06-27 04:36:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656304600000|2022-06-27 04:36:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656304620000|2022-06-27 04:37:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1656304650000|2022-06-27 04:37:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656304660000|2022-06-27 04:37:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1656304670000|2022-06-27 04:37:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|9
1656304680000|2022-06-27 04:38:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|3
1656304710000|2022-06-27 04:38:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|6
1656304720000|2022-06-27 04:38:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1656304730000|2022-06-27 04:38:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656304740000|2022-06-27 04:39:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|3
1656304770000|2022-06-27 04:39:30|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|2
1656304780000|2022-06-27 04:39:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|2
1656304790000|2022-06-27 04:39:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|1
1656304800000|2022-06-27 04:40:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656304830000|2022-06-27 04:40:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1656304840000|2022-06-27 04:40:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1656304850000|2022-06-27 04:40:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656304860000|2022-06-27 04:41:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656304880000|2022-06-27 04:41:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1656304970000|2022-06-27 04:42:50|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1656304980000|2022-06-27 04:43:00|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1656304990000|2022-06-27 04:43:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1656305000000|2022-06-27 04:43:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656305020000|2022-06-27 04:43:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1656305030000|2022-06-27 04:43:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1656305040000|2022-06-27 04:44:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656305050000|2022-06-27 04:44:10|||||||||10
1656305070000|2022-06-27 04:44:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656305080000|2022-06-27 04:44:40|||||||||1
1656305110000|2022-06-27 04:45:10|||||||||2
1656305120000|2022-06-27 04:45:20|||||||||2
1656305130000|2022-06-27 04:45:30|||||||||1
1656305140000|2022-06-27 04:45:40|||||||||2
1656305150000|2022-06-27 04:45:50|||||||||1
1656305160000|2022-06-27 04:46:00|||||||||2
1656305170000|2022-06-27 04:46:10|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|14
1656305180000|2022-06-27 04:46:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1656305190000|2022-06-27 04:46:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|3
1656305200000|2022-06-27 04:46:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656305210000|2022-06-27 04:46:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656305220000|2022-06-27 04:47:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1656305240000|2022-06-27 04:47:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1656305250000|2022-06-27 04:47:30|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1656305260000|2022-06-27 04:47:40|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|11
1656305320000|2022-06-27 04:48:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656305340000|2022-06-27 04:49:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1656305360000|2022-06-27 04:49:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1656305370000|2022-06-27 04:49:30|||||||||2
1656305380000|2022-06-27 04:49:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1656305430000|2022-06-27 04:50:30|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|1
1656305460000|2022-06-27 04:51:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|2
1656305470000|2022-06-27 04:51:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|16
1656305480000|2022-06-27 04:51:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|13
1656305520000|2022-06-27 04:52:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1656305530000|2022-06-27 04:52:10|||||||||13
1656305540000|2022-06-27 04:52:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1656305550000|2022-06-27 04:52:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|6
1656305560000|2022-06-27 04:52:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1656305590000|2022-06-27 04:53:10|||||||||4
1656305600000|2022-06-27 04:53:20|||||||||2
1656305610000|2022-06-27 04:53:30|||||||||6
1656305620000|2022-06-27 04:53:40|||||||||4
1656305630000|2022-06-27 04:53:50|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|3
1656305640000|2022-06-27 04:54:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656305650000|2022-06-27 04:54:10|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656305670000|2022-06-27 04:54:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656305690000|2022-06-27 04:54:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|0
1656305700000|2022-06-27 04:55:00|||||||||3
1656305720000|2022-06-27 04:55:20|||||||||2
1656305730000|2022-06-27 04:55:30|||||||||4
1656305740000|2022-06-27 04:55:40|||||||||1
1656305750000|2022-06-27 04:55:50|||||||||1
1656305760000|2022-06-27 04:56:00|||||||||2
1656305770000|2022-06-27 04:56:10|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|7
1656305780000|2022-06-27 04:56:20|||||||||15
1656305790000|2022-06-27 04:56:30|||||||||1
1656305800000|2022-06-27 04:56:40|||||||||2
1656305810000|2022-06-27 04:56:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656305820000|2022-06-27 04:57:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|1
1656305830000|2022-06-27 04:57:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1656305840000|2022-06-27 04:57:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|5
1656305850000|2022-06-27 04:57:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1656305860000|2022-06-27 04:57:40|14952|14948|14952|14948|14952|14948|14952|14948|2
1656305870000|2022-06-27 04:57:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1656305880000|2022-06-27 04:58:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656305890000|2022-06-27 04:58:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|6
1656305910000|2022-06-27 04:58:30|||||||||5
1656305920000|2022-06-27 04:58:40|||||||||2
1656305940000|2022-06-27 04:59:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1656305950000|2022-06-27 04:59:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656305960000|2022-06-27 04:59:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656305970000|2022-06-27 04:59:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1656305980000|2022-06-27 04:59:40|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1656305990000|2022-06-27 04:59:50|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1656306000000|2022-06-27 05:00:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306010000|2022-06-27 05:00:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|37
1656306020000|2022-06-27 05:00:20|||||||||3
1656306030000|2022-06-27 05:00:30|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|3
1656306040000|2022-06-27 05:00:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1656306050000|2022-06-27 05:00:50|||||||||4
1656306060000|2022-06-27 05:01:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1656306070000|2022-06-27 05:01:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656306080000|2022-06-27 05:01:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1656306090000|2022-06-27 05:01:30|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|9
1656306100000|2022-06-27 05:01:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|1
1656306110000|2022-06-27 05:01:50|||||||||2
1656306120000|2022-06-27 05:02:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1656306130000|2022-06-27 05:02:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1656306160000|2022-06-27 05:02:40|14947.3|14943.3|14948.9|14944.9|14952|14948|14947.3|14943.3|12
1656306190000|2022-06-27 05:03:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|2
1656306210000|2022-06-27 05:03:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306220000|2022-06-27 05:03:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1656306230000|2022-06-27 05:03:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|2
1656306240000|2022-06-27 05:04:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|4
1656306250000|2022-06-27 05:04:10|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1656306260000|2022-06-27 05:04:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306270000|2022-06-27 05:04:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|16
1656306300000|2022-06-27 05:05:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|8
1656306310000|2022-06-27 05:05:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|5
1656306340000|2022-06-27 05:05:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656306360000|2022-06-27 05:06:00|||||||||5
1656306370000|2022-06-27 05:06:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|13
1656306380000|2022-06-27 05:06:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656306390000|2022-06-27 05:06:30|||||||||1
1656306400000|2022-06-27 05:06:40|14948.9|14944.9|14952|14948|14952|14948|14948.9|14944.9|2
1656306420000|2022-06-27 05:07:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|3
1656306460000|2022-06-27 05:07:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656306480000|2022-06-27 05:08:00|14952|14948|14952|14948|14952|14948|14952|14948|0
1656306520000|2022-06-27 05:08:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656306530000|2022-06-27 05:08:50|14952|14948|14948.9|14944.9|14952|14948|14948.9|14944.9|5
1656306540000|2022-06-27 05:09:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306560000|2022-06-27 05:09:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|5
1656306580000|2022-06-27 05:09:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656306590000|2022-06-27 05:09:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656306600000|2022-06-27 05:10:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|1
1656306610000|2022-06-27 05:10:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306630000|2022-06-27 05:10:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1656306640000|2022-06-27 05:10:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|1
1656306650000|2022-06-27 05:10:50|||||||||3
1656306660000|2022-06-27 05:11:00|||||||||5
1656306680000|2022-06-27 05:11:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1656306690000|2022-06-27 05:11:30|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1656306720000|2022-06-27 05:12:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1656306730000|2022-06-27 05:12:10|||||||||1
1656306740000|2022-06-27 05:12:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1656306750000|2022-06-27 05:12:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306760000|2022-06-27 05:12:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|4
1656306770000|2022-06-27 05:12:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656306790000|2022-06-27 05:13:10|||||||||2
1656306800000|2022-06-27 05:13:20|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14945.8|14941.8|8
1656306820000|2022-06-27 05:13:40|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|2
1656306840000|2022-06-27 05:14:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|15
1656306850000|2022-06-27 05:14:10|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|9
1656306860000|2022-06-27 05:14:20|14944.2|14940.2|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|10
1656306870000|2022-06-27 05:14:30|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1656306880000|2022-06-27 05:14:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656306890000|2022-06-27 05:14:50|||||||||1
1656306900000|2022-06-27 05:15:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1656306910000|2022-06-27 05:15:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|1
1656306920000|2022-06-27 05:15:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656306940000|2022-06-27 05:15:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|2
1656306960000|2022-06-27 05:16:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|6
1656306990000|2022-06-27 05:16:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|2
1656307000000|2022-06-27 05:16:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656307020000|2022-06-27 05:17:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656307040000|2022-06-27 05:17:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656307050000|2022-06-27 05:17:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|1
1656307060000|2022-06-27 05:17:40|14952|14948|14952|14948|14952|14948|14952|14948|2
1656307070000|2022-06-27 05:17:50|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|3
1656307080000|2022-06-27 05:18:00|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1656307120000|2022-06-27 05:18:40|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1656307130000|2022-06-27 05:18:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656307140000|2022-06-27 05:19:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1656307150000|2022-06-27 05:19:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656307160000|2022-06-27 05:19:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656307170000|2022-06-27 05:19:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|3
1656307180000|2022-06-27 05:19:40|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|3
1656307190000|2022-06-27 05:19:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656307200000|2022-06-27 05:20:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656307210000|2022-06-27 05:20:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1656307220000|2022-06-27 05:20:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656307240000|2022-06-27 05:20:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1656307250000|2022-06-27 05:20:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656307270000|2022-06-27 05:21:10|14952|14948|14955.1|14951.1|14955.1|14951.1|14952|14948|5
1656307280000|2022-06-27 05:21:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656307300000|2022-06-27 05:21:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656307390000|2022-06-27 05:23:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656307400000|2022-06-27 05:23:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1656307410000|2022-06-27 05:23:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656307420000|2022-06-27 05:23:40|14952|14948|14952|14948|14952|14948|14952|14948|0
1656307450000|2022-06-27 05:24:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1656307480000|2022-06-27 05:24:40|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1656307500000|2022-06-27 05:25:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656307510000|2022-06-27 05:25:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656307530000|2022-06-27 05:25:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656307540000|2022-06-27 05:25:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656307550000|2022-06-27 05:25:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1656307590000|2022-06-27 05:26:30|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|1
1656307620000|2022-06-27 05:27:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656307630000|2022-06-27 05:27:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656307640000|2022-06-27 05:27:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656307660000|2022-06-27 05:27:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656307670000|2022-06-27 05:27:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656307680000|2022-06-27 05:28:00|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656307710000|2022-06-27 05:28:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1656307730000|2022-06-27 05:28:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656307740000|2022-06-27 05:29:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656307750000|2022-06-27 05:29:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656307800000|2022-06-27 05:30:00|14952|14948|14948.9|14944.9|14952|14948|14947.3|14943.3|32
1656307820000|2022-06-27 05:30:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656307830000|2022-06-27 05:30:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656307840000|2022-06-27 05:30:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656307880000|2022-06-27 05:31:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|1
1656307920000|2022-06-27 05:32:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|2
1656307930000|2022-06-27 05:32:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656307950000|2022-06-27 05:32:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1656308000000|2022-06-27 05:33:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|1
1656308020000|2022-06-27 05:33:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|16
1656308040000|2022-06-27 05:34:00|||||||||2
1656308050000|2022-06-27 05:34:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|3
1656308080000|2022-06-27 05:34:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656308090000|2022-06-27 05:34:50|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656308100000|2022-06-27 05:35:00|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|3
1656308110000|2022-06-27 05:35:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656308120000|2022-06-27 05:35:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656308160000|2022-06-27 05:36:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1656308170000|2022-06-27 05:36:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656308180000|2022-06-27 05:36:20|14952|14948|14952|14948|14952|14948|14952|14948|1
1656308200000|2022-06-27 05:36:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656308230000|2022-06-27 05:37:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|1
1656308250000|2022-06-27 05:37:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656308260000|2022-06-27 05:37:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656308270000|2022-06-27 05:37:50|14952|14948|14952|14948|14952|14948|14952|14948|0
1656308280000|2022-06-27 05:38:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656308290000|2022-06-27 05:38:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1656308300000|2022-06-27 05:38:20|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1656308310000|2022-06-27 05:38:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656308320000|2022-06-27 05:38:40|||||||||5
1656308350000|2022-06-27 05:39:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|5
1656308360000|2022-06-27 05:39:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656308410000|2022-06-27 05:40:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|5
1656308420000|2022-06-27 05:40:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1656308470000|2022-06-27 05:41:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656308480000|2022-06-27 05:41:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656308490000|2022-06-27 05:41:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1656308510000|2022-06-27 05:41:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1656308520000|2022-06-27 05:42:00|14942.6|14938.6|14945.8|14941.8|14947.3|14943.3|14942.6|14938.6|5
1656308530000|2022-06-27 05:42:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656308540000|2022-06-27 05:42:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1656308550000|2022-06-27 05:42:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1656308570000|2022-06-27 05:42:50|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656308590000|2022-06-27 05:43:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656308630000|2022-06-27 05:43:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1656308640000|2022-06-27 05:44:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656308660000|2022-06-27 05:44:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1656308690000|2022-06-27 05:44:50|||||||||1
1656308710000|2022-06-27 05:45:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1656308730000|2022-06-27 05:45:30|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|4
1656308740000|2022-06-27 05:45:40|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|1
1656308770000|2022-06-27 05:46:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|2
1656308780000|2022-06-27 05:46:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656308790000|2022-06-27 05:46:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656308800000|2022-06-27 05:46:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1656308850000|2022-06-27 05:47:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1656308860000|2022-06-27 05:47:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1656308890000|2022-06-27 05:48:10|||||||||1
1656308930000|2022-06-27 05:48:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|1
1656308940000|2022-06-27 05:49:00|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1656308970000|2022-06-27 05:49:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656309020000|2022-06-27 05:50:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|0
1656309030000|2022-06-27 05:50:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1656309060000|2022-06-27 05:51:00|||||||||2
1656309140000|2022-06-27 05:52:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|5
1656309150000|2022-06-27 05:52:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656309270000|2022-06-27 05:54:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|4
1656309280000|2022-06-27 05:54:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1656309290000|2022-06-27 05:54:50|||||||||1
1656309360000|2022-06-27 05:56:00|||||||||9
1656309440000|2022-06-27 05:57:20|14952|14948|14953.6|14949.6|14955.1|14951.1|14952|14948|1
1656309490000|2022-06-27 05:58:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656309500000|2022-06-27 05:58:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1656309540000|2022-06-27 05:59:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656309550000|2022-06-27 05:59:10|14952|14948|14952|14948|14952|14948|14952|14948|1
1656309580000|2022-06-27 05:59:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656309600000|2022-06-27 06:00:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|1
1656309610000|2022-06-27 06:00:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|5
1656309620000|2022-06-27 06:00:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1656309630000|2022-06-27 06:00:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|7
1656309650000|2022-06-27 06:00:50|||||||||3
1656309660000|2022-06-27 06:01:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1656309680000|2022-06-27 06:01:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1656309700000|2022-06-27 06:01:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656309720000|2022-06-27 06:02:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|3
1656309730000|2022-06-27 06:02:10|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|6
1656309740000|2022-06-27 06:02:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|1
1656309750000|2022-06-27 06:02:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1656309760000|2022-06-27 06:02:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1656309770000|2022-06-27 06:02:50|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|1
1656309780000|2022-06-27 06:03:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|3
1656309790000|2022-06-27 06:03:10|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|9
1656309800000|2022-06-27 06:03:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656309810000|2022-06-27 06:03:30|||||||||3
1656309840000|2022-06-27 06:04:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14
1656309850000|2022-06-27 06:04:10|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1656309860000|2022-06-27 06:04:20|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|31
1656309870000|2022-06-27 06:04:30|14941.1|14937.1|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|23
1656309890000|2022-06-27 06:04:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1656309900000|2022-06-27 06:05:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|6
1656309910000|2022-06-27 06:05:10|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1656309920000|2022-06-27 06:05:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|1
1656309930000|2022-06-27 06:05:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|1
1656309940000|2022-06-27 06:05:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1656309950000|2022-06-27 06:05:50|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|1
1656309960000|2022-06-27 06:06:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|16
1656309970000|2022-06-27 06:06:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|3
1656309990000|2022-06-27 06:06:30|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1656310000000|2022-06-27 06:06:40|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1656310010000|2022-06-27 06:06:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656310020000|2022-06-27 06:07:00|14942.6|14938.6|14945.8|14941.8|14945.8|14941.8|14942.6|14938.6|1
1656310030000|2022-06-27 06:07:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1656310050000|2022-06-27 06:07:30|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|0
1656310060000|2022-06-27 06:07:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1656310070000|2022-06-27 06:07:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656310080000|2022-06-27 06:08:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|2
1656310090000|2022-06-27 06:08:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|2
1656310110000|2022-06-27 06:08:30|||||||||3
1656310140000|2022-06-27 06:09:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1656310150000|2022-06-27 06:09:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656310160000|2022-06-27 06:09:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1656310170000|2022-06-27 06:09:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1656310190000|2022-06-27 06:09:50|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1656310200000|2022-06-27 06:10:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|3
1656310240000|2022-06-27 06:10:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|5
1656310250000|2022-06-27 06:10:50|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|9
1656310260000|2022-06-27 06:11:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1656310270000|2022-06-27 06:11:10|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1656310280000|2022-06-27 06:11:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|1
1656310290000|2022-06-27 06:11:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656310330000|2022-06-27 06:12:10|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656310340000|2022-06-27 06:12:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|4
1656310350000|2022-06-27 06:12:30|14930.1|14926.1|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|11
1656310360000|2022-06-27 06:12:40|||||||||6
1656310370000|2022-06-27 06:12:50|||||||||2
1656310380000|2022-06-27 06:13:00|||||||||69
1656310410000|2022-06-27 06:13:30|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|5
1656310420000|2022-06-27 06:13:40|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|8
1656310430000|2022-06-27 06:13:50|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|1
1656310450000|2022-06-27 06:14:10|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|6
1656310460000|2022-06-27 06:14:20|||||||||2
1656310470000|2022-06-27 06:14:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|8
1656310480000|2022-06-27 06:14:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1656310500000|2022-06-27 06:15:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|9
1656310510000|2022-06-27 06:15:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|2
1656310530000|2022-06-27 06:15:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|3
1656310540000|2022-06-27 06:15:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656310550000|2022-06-27 06:15:50|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|7
1656310560000|2022-06-27 06:16:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1656310590000|2022-06-27 06:16:30|||||||||1
1656310610000|2022-06-27 06:16:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|3
1656310620000|2022-06-27 06:17:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1656310630000|2022-06-27 06:17:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1656310640000|2022-06-27 06:17:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1656310650000|2022-06-27 06:17:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1656310660000|2022-06-27 06:17:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1656310670000|2022-06-27 06:17:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1656310680000|2022-06-27 06:18:00|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|1
1656310690000|2022-06-27 06:18:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656310710000|2022-06-27 06:18:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656310720000|2022-06-27 06:18:40|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|1
1656310730000|2022-06-27 06:18:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1656310740000|2022-06-27 06:19:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|7
1656310750000|2022-06-27 06:19:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|1
1656310760000|2022-06-27 06:19:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656310780000|2022-06-27 06:19:40|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|1
1656310790000|2022-06-27 06:19:50|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|3
1656310800000|2022-06-27 06:20:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1656310820000|2022-06-27 06:20:20|||||||||9
1656310830000|2022-06-27 06:20:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1656310840000|2022-06-27 06:20:40|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1656310850000|2022-06-27 06:20:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1656310870000|2022-06-27 06:21:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1656310900000|2022-06-27 06:21:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656310910000|2022-06-27 06:21:50|||||||||10
1656310920000|2022-06-27 06:22:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|8
1656310930000|2022-06-27 06:22:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1656310940000|2022-06-27 06:22:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1656310950000|2022-06-27 06:22:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656310990000|2022-06-27 06:23:10|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|6
1656311000000|2022-06-27 06:23:20|||||||||10
1656311040000|2022-06-27 06:24:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1656311070000|2022-06-27 06:24:30|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|17
1656311080000|2022-06-27 06:24:40|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|14
1656311090000|2022-06-27 06:24:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656311100000|2022-06-27 06:25:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|7
1656311110000|2022-06-27 06:25:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656311120000|2022-06-27 06:25:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|8
1656311130000|2022-06-27 06:25:30|||||||||2
1656311150000|2022-06-27 06:25:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|24
1656311160000|2022-06-27 06:26:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|5
1656311170000|2022-06-27 06:26:10|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14952|14948|9
1656311180000|2022-06-27 06:26:20|14952|14948|14952|14948|14953.6|14949.6|14952|14948|2
1656311190000|2022-06-27 06:26:30|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1656311200000|2022-06-27 06:26:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656311210000|2022-06-27 06:26:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656311220000|2022-06-27 06:27:00|||||||||2
1656311240000|2022-06-27 06:27:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656311250000|2022-06-27 06:27:30|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656311290000|2022-06-27 06:28:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656311300000|2022-06-27 06:28:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656311310000|2022-06-27 06:28:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|10
1656311320000|2022-06-27 06:28:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1656311350000|2022-06-27 06:29:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|4
1656311360000|2022-06-27 06:29:20|||||||||1
1656311370000|2022-06-27 06:29:30|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|3
1656311380000|2022-06-27 06:29:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1656311390000|2022-06-27 06:29:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|4
1656311420000|2022-06-27 06:30:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1656311430000|2022-06-27 06:30:30|14961.4|14957.4|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|4
1656311440000|2022-06-27 06:30:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|2
1656311450000|2022-06-27 06:30:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1656311460000|2022-06-27 06:31:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|7
1656311470000|2022-06-27 06:31:10|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|4
1656311480000|2022-06-27 06:31:20|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|20
1656311500000|2022-06-27 06:31:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|9
1656311510000|2022-06-27 06:31:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656311520000|2022-06-27 06:32:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|4
1656311530000|2022-06-27 06:32:10|||||||||6
1656311540000|2022-06-27 06:32:20|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|4
1656311550000|2022-06-27 06:32:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1656311560000|2022-06-27 06:32:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|2
1656311570000|2022-06-27 06:32:50|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|4
1656311580000|2022-06-27 06:33:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1656311590000|2022-06-27 06:33:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656311600000|2022-06-27 06:33:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|5
1656311610000|2022-06-27 06:33:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1656311630000|2022-06-27 06:33:50|||||||||1
1656311640000|2022-06-27 06:34:00|||||||||2
1656311710000|2022-06-27 06:35:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|5
1656311720000|2022-06-27 06:35:20|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|3
1656311730000|2022-06-27 06:35:30|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656311740000|2022-06-27 06:35:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656311760000|2022-06-27 06:36:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|13
1656311780000|2022-06-27 06:36:20|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|10
1656311790000|2022-06-27 06:36:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1656311810000|2022-06-27 06:36:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1656311820000|2022-06-27 06:37:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656311830000|2022-06-27 06:37:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656311850000|2022-06-27 06:37:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1656311870000|2022-06-27 06:37:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656311880000|2022-06-27 06:38:00|||||||||1
1656311890000|2022-06-27 06:38:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|3
1656311910000|2022-06-27 06:38:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|9
1656311920000|2022-06-27 06:38:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1656311930000|2022-06-27 06:38:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|3
1656311940000|2022-06-27 06:39:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656311950000|2022-06-27 06:39:10|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|11
1656311980000|2022-06-27 06:39:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|3
1656311990000|2022-06-27 06:39:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|2
1656312000000|2022-06-27 06:40:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656312010000|2022-06-27 06:40:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14
1656312020000|2022-06-27 06:40:20|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|20
1656312030000|2022-06-27 06:40:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|7
1656312040000|2022-06-27 06:40:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1656312050000|2022-06-27 06:40:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|0
1656312060000|2022-06-27 06:41:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656312070000|2022-06-27 06:41:10|||||||||2
1656312080000|2022-06-27 06:41:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|4
1656312100000|2022-06-27 06:41:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|7
1656312110000|2022-06-27 06:41:50|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|7
1656312120000|2022-06-27 06:42:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1656312140000|2022-06-27 06:42:20|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|2
1656312150000|2022-06-27 06:42:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1656312170000|2022-06-27 06:42:50|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1656312190000|2022-06-27 06:43:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|0
1656312200000|2022-06-27 06:43:20|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|2
1656312210000|2022-06-27 06:43:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656312240000|2022-06-27 06:44:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|3
1656312250000|2022-06-27 06:44:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|1
1656312260000|2022-06-27 06:44:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|15
1656312280000|2022-06-27 06:44:40|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|6
1656312290000|2022-06-27 06:44:50|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|13
1656312300000|2022-06-27 06:45:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|1
1656312310000|2022-06-27 06:45:10|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|2
1656312350000|2022-06-27 06:45:50|14977|14973|14977|14973|14978.6|14974.6|14977|14973|6
1656312360000|2022-06-27 06:46:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|3
1656312380000|2022-06-27 06:46:20|||||||||3
1656312400000|2022-06-27 06:46:40|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1656312420000|2022-06-27 06:47:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|1
1656312430000|2022-06-27 06:47:10|||||||||1
1656312440000|2022-06-27 06:47:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|2
1656312450000|2022-06-27 06:47:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1656312490000|2022-06-27 06:48:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|13
1656312500000|2022-06-27 06:48:20|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|12
1656312510000|2022-06-27 06:48:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656312520000|2022-06-27 06:48:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656312530000|2022-06-27 06:48:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656312540000|2022-06-27 06:49:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|3
1656312550000|2022-06-27 06:49:10|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|22
1656312560000|2022-06-27 06:49:20|||||||||4
1656312570000|2022-06-27 06:49:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|38
1656312580000|2022-06-27 06:49:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|1
1656312600000|2022-06-27 06:50:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|4
1656312610000|2022-06-27 06:50:10|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|2
1656312620000|2022-06-27 06:50:20|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1656312640000|2022-06-27 06:50:40|||||||||4
1656312650000|2022-06-27 06:50:50|||||||||1
1656312660000|2022-06-27 06:51:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|9
1656312670000|2022-06-27 06:51:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1656312680000|2022-06-27 06:51:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|3
1656312690000|2022-06-27 06:51:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|13
1656312700000|2022-06-27 06:51:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|8
1656312710000|2022-06-27 06:51:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656312740000|2022-06-27 06:52:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|13
1656312750000|2022-06-27 06:52:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|0
1656312770000|2022-06-27 06:52:50|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1656312780000|2022-06-27 06:53:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656312790000|2022-06-27 06:53:10|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|0
1656312810000|2022-06-27 06:53:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656312830000|2022-06-27 06:53:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656312840000|2022-06-27 06:54:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|0
1656312850000|2022-06-27 06:54:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656312860000|2022-06-27 06:54:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1656312890000|2022-06-27 06:54:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656312900000|2022-06-27 06:55:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1656312920000|2022-06-27 06:55:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|5
1656312930000|2022-06-27 06:55:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|1
1656312940000|2022-06-27 06:55:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656312950000|2022-06-27 06:55:50|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1656312960000|2022-06-27 06:56:00|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1656312970000|2022-06-27 06:56:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1656312980000|2022-06-27 06:56:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1656313000000|2022-06-27 06:56:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656313010000|2022-06-27 06:56:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1656313020000|2022-06-27 06:57:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|6
1656313030000|2022-06-27 06:57:10|||||||||3
1656313040000|2022-06-27 06:57:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656313050000|2022-06-27 06:57:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|2
1656313060000|2022-06-27 06:57:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656313070000|2022-06-27 06:57:50|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|2
1656313080000|2022-06-27 06:58:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656313090000|2022-06-27 06:58:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1656313110000|2022-06-27 06:58:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|24
1656313130000|2022-06-27 06:58:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1656313140000|2022-06-27 06:59:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|3
1656313150000|2022-06-27 06:59:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656313160000|2022-06-27 06:59:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1656313170000|2022-06-27 06:59:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1656313180000|2022-06-27 06:59:40|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656313190000|2022-06-27 06:59:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|13
1656313200000|2022-06-27 07:00:00|14961.4|14957.4|14964.5|14960.5|14966.1|14962.1|14961.4|14957.4|15
1656313210000|2022-06-27 07:00:10|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|7
1656313220000|2022-06-27 07:00:20|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|8
1656313230000|2022-06-27 07:00:30|14966.1|14962.1|14964.5|14960.5|14967.6|14963.6|14962.9|14958.9|4
1656313240000|2022-06-27 07:00:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|2
1656313250000|2022-06-27 07:00:50|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|6
1656313260000|2022-06-27 07:01:00|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|1
1656313270000|2022-06-27 07:01:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1656313280000|2022-06-27 07:01:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1656313290000|2022-06-27 07:01:30|14964.5|14960.5|14969.2|14965.2|14972.3|14968.3|14964.5|14960.5|6
1656313300000|2022-06-27 07:01:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|1
1656313310000|2022-06-27 07:01:50|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|7
1656313320000|2022-06-27 07:02:00|14972.3|14968.3|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|21
1656313330000|2022-06-27 07:02:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|6
1656313340000|2022-06-27 07:02:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656313350000|2022-06-27 07:02:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|2
1656313370000|2022-06-27 07:02:50|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|5
1656313380000|2022-06-27 07:03:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|5
1656313390000|2022-06-27 07:03:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|11
1656313400000|2022-06-27 07:03:20|14955.1|14951.1|14958.3|14954.3|14959.8|14955.8|14953.6|14949.6|7
1656313410000|2022-06-27 07:03:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|3
1656313420000|2022-06-27 07:03:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|4
1656313430000|2022-06-27 07:03:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656313440000|2022-06-27 07:04:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|4
1656313450000|2022-06-27 07:04:10|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|3
1656313460000|2022-06-27 07:04:20|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|1
1656313470000|2022-06-27 07:04:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1656313480000|2022-06-27 07:04:40|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|2
1656313490000|2022-06-27 07:04:50|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|11
1656313500000|2022-06-27 07:05:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1656313510000|2022-06-27 07:05:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14952|14948|5
1656313520000|2022-06-27 07:05:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1656313530000|2022-06-27 07:05:30|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|3
1656313540000|2022-06-27 07:05:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14952|14948|2
1656313550000|2022-06-27 07:05:50|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|2
1656313560000|2022-06-27 07:06:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|2
1656313570000|2022-06-27 07:06:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656313580000|2022-06-27 07:06:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1656313600000|2022-06-27 07:06:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1656313610000|2022-06-27 07:06:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656313620000|2022-06-27 07:07:00|||||||||5
1656313630000|2022-06-27 07:07:10|14952|14948|14952|14948|14952|14948|14950.4|14946.4|0
1656313640000|2022-06-27 07:07:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|1
1656313650000|2022-06-27 07:07:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656313660000|2022-06-27 07:07:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656313670000|2022-06-27 07:07:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656313680000|2022-06-27 07:08:00|||||||||3
1656313690000|2022-06-27 07:08:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|7
1656313700000|2022-06-27 07:08:20|||||||||1
1656313710000|2022-06-27 07:08:30|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1656313720000|2022-06-27 07:08:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656313740000|2022-06-27 07:09:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|7
1656313750000|2022-06-27 07:09:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1
1656313760000|2022-06-27 07:09:20|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|8
1656313770000|2022-06-27 07:09:30|||||||||3
1656313780000|2022-06-27 07:09:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1656313790000|2022-06-27 07:09:50|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1656313800000|2022-06-27 07:10:00|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|9
1656313810000|2022-06-27 07:10:10|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1656313820000|2022-06-27 07:10:20|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1656313830000|2022-06-27 07:10:30|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|1
1656313840000|2022-06-27 07:10:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|14
1656313850000|2022-06-27 07:10:50|||||||||21
1656313860000|2022-06-27 07:11:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|8
1656313870000|2022-06-27 07:11:10|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|19
1656313880000|2022-06-27 07:11:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|3
1656313890000|2022-06-27 07:11:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|4
1656313900000|2022-06-27 07:11:40|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|42
1656313910000|2022-06-27 07:11:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656313920000|2022-06-27 07:12:00|14952|14948|14950.4|14946.4|14952|14948|14948.9|14944.9|4
1656313930000|2022-06-27 07:12:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1656313940000|2022-06-27 07:12:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|2
1656313950000|2022-06-27 07:12:30|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|5
1656313960000|2022-06-27 07:12:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1
1656313970000|2022-06-27 07:12:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1656313980000|2022-06-27 07:13:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|9
1656313990000|2022-06-27 07:13:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1656314030000|2022-06-27 07:13:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656314040000|2022-06-27 07:14:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|10
1656314060000|2022-06-27 07:14:20|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|11
1656314070000|2022-06-27 07:14:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|0
1656314080000|2022-06-27 07:14:40|14947.3|14943.3|14945.8|14941.8|14948.9|14944.9|14944.2|14940.2|6
1656314090000|2022-06-27 07:14:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1656314100000|2022-06-27 07:15:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|9
1656314110000|2022-06-27 07:15:10|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|5
1656314120000|2022-06-27 07:15:20|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|6
1656314130000|2022-06-27 07:15:30|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|7
1656314140000|2022-06-27 07:15:40|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|9
1656314150000|2022-06-27 07:15:50|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14945.8|14941.8|17
1656314160000|2022-06-27 07:16:00|14947.3|14943.3|14952|14948|14952|14948|14947.3|14943.3|14
1656314170000|2022-06-27 07:16:10|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|7
1656314180000|2022-06-27 07:16:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|6
1656314190000|2022-06-27 07:16:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|14
1656314200000|2022-06-27 07:16:40|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|10
1656314210000|2022-06-27 07:16:50|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|20
1656314220000|2022-06-27 07:17:00|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14944.2|14940.2|19
1656314230000|2022-06-27 07:17:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|3
1656314240000|2022-06-27 07:17:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1656314250000|2022-06-27 07:17:30|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|10
1656314260000|2022-06-27 07:17:40|14948.9|14944.9|14947.3|14943.3|14952|14948|14947.3|14943.3|14
1656314270000|2022-06-27 07:17:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|6
1656314280000|2022-06-27 07:18:00|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|15
1656314290000|2022-06-27 07:18:10|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14944.2|14940.2|10
1656314300000|2022-06-27 07:18:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|8
1656314310000|2022-06-27 07:18:30|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656314320000|2022-06-27 07:18:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|7
1656314340000|2022-06-27 07:19:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|12
1656314350000|2022-06-27 07:19:10|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|8
1656314360000|2022-06-27 07:19:20|14931.7|14927.7|14934.8|14930.8|14936.4|14932.4|14931.7|14927.7|12
1656314370000|2022-06-27 07:19:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|4
1656314380000|2022-06-27 07:19:40|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14933.3|14929.3|3
1656314390000|2022-06-27 07:19:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|11
1656314400000|2022-06-27 07:20:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1656314410000|2022-06-27 07:20:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1656314420000|2022-06-27 07:20:20|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|4
1656314430000|2022-06-27 07:20:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1656314440000|2022-06-27 07:20:40|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|13
1656314450000|2022-06-27 07:20:50|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|5
1656314460000|2022-06-27 07:21:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|1
1656314470000|2022-06-27 07:21:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656314480000|2022-06-27 07:21:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1656314490000|2022-06-27 07:21:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|4
1656314500000|2022-06-27 07:21:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656314510000|2022-06-27 07:21:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1656314520000|2022-06-27 07:22:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|6
1656314530000|2022-06-27 07:22:10|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|3
1656314540000|2022-06-27 07:22:20|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|21
1656314550000|2022-06-27 07:22:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|5
1656314560000|2022-06-27 07:22:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656314570000|2022-06-27 07:22:50|14952|14948|14952|14948|14952|14948|14952|14948|3
1656314580000|2022-06-27 07:23:00|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|36
1656314590000|2022-06-27 07:23:10|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|11
1656314600000|2022-06-27 07:23:20|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|6
1656314620000|2022-06-27 07:23:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|8
1656314630000|2022-06-27 07:23:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1656314640000|2022-06-27 07:24:00|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14953.6|14949.6|5
1656314650000|2022-06-27 07:24:10|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|1
1656314670000|2022-06-27 07:24:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1656314700000|2022-06-27 07:25:00|||||||||1
1656314710000|2022-06-27 07:25:10|||||||||1
1656314720000|2022-06-27 07:25:20|||||||||4
1656314730000|2022-06-27 07:25:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|10
1656314740000|2022-06-27 07:25:40|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|13
1656314750000|2022-06-27 07:25:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|20
1656314760000|2022-06-27 07:26:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|12
1656314770000|2022-06-27 07:26:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|0
1656314780000|2022-06-27 07:26:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|13
1656314790000|2022-06-27 07:26:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|5
1656314800000|2022-06-27 07:26:40|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656314810000|2022-06-27 07:26:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656314820000|2022-06-27 07:27:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|3
1656314830000|2022-06-27 07:27:10|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|4
1656314840000|2022-06-27 07:27:20|14952|14948|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|6
1656314850000|2022-06-27 07:27:30|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|0
1656314870000|2022-06-27 07:27:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656314880000|2022-06-27 07:28:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|8
1656314890000|2022-06-27 07:28:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|8
1656314900000|2022-06-27 07:28:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|23
1656314910000|2022-06-27 07:28:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656314920000|2022-06-27 07:28:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1656314930000|2022-06-27 07:28:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656314940000|2022-06-27 07:29:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|4
1656314950000|2022-06-27 07:29:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|7
1656314960000|2022-06-27 07:29:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656314970000|2022-06-27 07:29:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1656314980000|2022-06-27 07:29:40|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|5
1656314990000|2022-06-27 07:29:50|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|2
1656315000000|2022-06-27 07:30:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|3
1656315010000|2022-06-27 07:30:10|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|5
1656315020000|2022-06-27 07:30:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1656315030000|2022-06-27 07:30:30|||||||||2
1656315040000|2022-06-27 07:30:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|4
1656315050000|2022-06-27 07:30:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|11
1656315070000|2022-06-27 07:31:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|7
1656315080000|2022-06-27 07:31:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|5
1656315090000|2022-06-27 07:31:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656315110000|2022-06-27 07:31:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|12
1656315120000|2022-06-27 07:32:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|3
1656315130000|2022-06-27 07:32:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656315140000|2022-06-27 07:32:20|||||||||8
1656315150000|2022-06-27 07:32:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656315160000|2022-06-27 07:32:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1656315170000|2022-06-27 07:32:50|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|2
1656315180000|2022-06-27 07:33:00|||||||||4
1656315190000|2022-06-27 07:33:10|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|5
1656315200000|2022-06-27 07:33:20|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|6
1656315210000|2022-06-27 07:33:30|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656315220000|2022-06-27 07:33:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656315230000|2022-06-27 07:33:50|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|18
1656315240000|2022-06-27 07:34:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|9
1656315250000|2022-06-27 07:34:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|7
1656315270000|2022-06-27 07:34:30|14966.1|14962.1|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|14
1656315280000|2022-06-27 07:34:40|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|7
1656315290000|2022-06-27 07:34:50|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|3
1656315300000|2022-06-27 07:35:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1656315310000|2022-06-27 07:35:10|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|11
1656315320000|2022-06-27 07:35:20|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|2
1656315330000|2022-06-27 07:35:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|3
1656315350000|2022-06-27 07:35:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|6
1656315360000|2022-06-27 07:36:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|5
1656315370000|2022-06-27 07:36:10|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|5
1656315380000|2022-06-27 07:36:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|2
1656315390000|2022-06-27 07:36:30|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|7
1656315400000|2022-06-27 07:36:40|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|14983.3|14979.3|12
1656315410000|2022-06-27 07:36:50|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1656315420000|2022-06-27 07:37:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|6
1656315430000|2022-06-27 07:37:10|||||||||7
1656315440000|2022-06-27 07:37:20|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|34
1656315450000|2022-06-27 07:37:30|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1656315460000|2022-06-27 07:37:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|0
1656315480000|2022-06-27 07:38:00|||||||||32
1656315490000|2022-06-27 07:38:10|||||||||15
1656315500000|2022-06-27 07:38:20|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|5
1656315510000|2022-06-27 07:38:30|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|1
1656315520000|2022-06-27 07:38:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|2
1656315530000|2022-06-27 07:38:50|14983.3|14979.3|14978.6|14974.6|14983.3|14979.3|14978.6|14974.6|6
1656315540000|2022-06-27 07:39:00|14977|14973|14977|14973|14977|14973|14975.4|14971.4|5
1656315550000|2022-06-27 07:39:10|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|0
1656315560000|2022-06-27 07:39:20|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|2
1656315580000|2022-06-27 07:39:40|||||||||1
1656315650000|2022-06-27 07:40:50|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|12
1656315660000|2022-06-27 07:41:00|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|2
1656315670000|2022-06-27 07:41:10|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|4
1656315680000|2022-06-27 07:41:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|1
1656315690000|2022-06-27 07:41:30|14992.6|14988.6|14989.5|14985.5|14992.6|14988.6|14987.9|14983.9|17
1656315700000|2022-06-27 07:41:40|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|2
1656315730000|2022-06-27 07:42:10|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|2
1656315740000|2022-06-27 07:42:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|3
1656315750000|2022-06-27 07:42:30|14992.6|14988.6|14997.3|14993.3|14997.3|14993.3|14992.6|14988.6|25
1656315760000|2022-06-27 07:42:40|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|8
1656315780000|2022-06-27 07:43:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|9
1656315790000|2022-06-27 07:43:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|2
1656315800000|2022-06-27 07:43:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|5
1656315810000|2022-06-27 07:43:30|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|2
1656315830000|2022-06-27 07:43:50|14992.6|14988.6|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|13
1656315840000|2022-06-27 07:44:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|14
1656315850000|2022-06-27 07:44:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|1
1656315860000|2022-06-27 07:44:20|||||||||2
1656315880000|2022-06-27 07:44:40|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|2
1656315890000|2022-06-27 07:44:50|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|6
1656315900000|2022-06-27 07:45:00|||||||||1
1656315910000|2022-06-27 07:45:10|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|5
1656315920000|2022-06-27 07:45:20|14998.9|14994.9|14994.2|14990.2|14998.9|14994.9|14994.2|14990.2|14
1656315930000|2022-06-27 07:45:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|11
1656315940000|2022-06-27 07:45:40|14995.8|14991.8|14997.3|14993.3|14998.9|14994.9|14995.8|14991.8|3
1656315950000|2022-06-27 07:45:50|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|0
1656315960000|2022-06-27 07:46:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|17
1656315970000|2022-06-27 07:46:10|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|0
1656315980000|2022-06-27 07:46:20|14997.3|14993.3|14998.9|14994.9|14998.9|14994.9|14997.3|14993.3|0
1656315990000|2022-06-27 07:46:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|5
1656316000000|2022-06-27 07:46:40|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|19
1656316010000|2022-06-27 07:46:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|10
1656316020000|2022-06-27 07:47:00|14998.9|14994.9|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|0
1656316030000|2022-06-27 07:47:10|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14998.9|14994.9|23
1656316040000|2022-06-27 07:47:20|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|21
1656316050000|2022-06-27 07:47:30|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|15003.6|14999.6|4
1656316080000|2022-06-27 07:48:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|10
1656316090000|2022-06-27 07:48:10|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|2
1656316110000|2022-06-27 07:48:30|||||||||1
1656316120000|2022-06-27 07:48:40|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|2
1656316130000|2022-06-27 07:48:50|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15005.1|15001.1|3
1656316140000|2022-06-27 07:49:00|||||||||1
1656316150000|2022-06-27 07:49:10|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|7
1656316160000|2022-06-27 07:49:20|15008.3|15004.3|15011.4|15007.4|15011.4|15007.4|15008.3|15004.3|5
1656316170000|2022-06-27 07:49:30|15009.8|15005.8|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|0
1656316180000|2022-06-27 07:49:40|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|2
1656316190000|2022-06-27 07:49:50|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|7
1656316200000|2022-06-27 07:50:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15005.1|15001.1|17
1656316210000|2022-06-27 07:50:10|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15005.1|15001.1|30
1656316220000|2022-06-27 07:50:20|15008.3|15004.3|15008.3|15004.3|15009.8|15005.8|15006.7|15002.7|1
1656316230000|2022-06-27 07:50:30|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|5
1656316240000|2022-06-27 07:50:40|15003.6|14999.6|15003.6|14999.6|15005.1|15001.1|15002|14998|2
1656316250000|2022-06-27 07:50:50|15005.1|15001.1|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|0
1656316260000|2022-06-27 07:51:00|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|5
1656316270000|2022-06-27 07:51:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1656316280000|2022-06-27 07:51:20|15002|14998|15002|14998|15002|14998|15002|14998|1
1656316290000|2022-06-27 07:51:30|15000.4|14996.4|15002|14998|15003.6|14999.6|15000.4|14996.4|3
1656316300000|2022-06-27 07:51:40|15000.4|14996.4|15000.4|14996.4|15002|14998|15000.4|14996.4|0
1656316310000|2022-06-27 07:51:50|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|0
1656316320000|2022-06-27 07:52:00|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|4
1656316330000|2022-06-27 07:52:10|15000.4|14996.4|15000.4|14996.4|15002|14998|15000.4|14996.4|4
1656316340000|2022-06-27 07:52:20|15002|14998|14997.3|14993.3|15002|14998|14997.3|14993.3|5
1656316350000|2022-06-27 07:52:30|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|4
1656316360000|2022-06-27 07:52:40|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|6
1656316370000|2022-06-27 07:52:50|14997.3|14993.3|14997.3|14993.3|14998.9|14994.9|14995.8|14991.8|3
1656316380000|2022-06-27 07:53:00|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|1
1656316390000|2022-06-27 07:53:10|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|2
1656316400000|2022-06-27 07:53:20|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|1
1656316410000|2022-06-27 07:53:30|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|0
1656316420000|2022-06-27 07:53:40|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|9
1656316430000|2022-06-27 07:53:50|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|4
1656316440000|2022-06-27 07:54:00|||||||||4
1656316460000|2022-06-27 07:54:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|2
1656316470000|2022-06-27 07:54:30|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|1
1656316480000|2022-06-27 07:54:40|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|2
1656316490000|2022-06-27 07:54:50|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|9
1656316500000|2022-06-27 07:55:00|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14978.6|14974.6|3
1656316510000|2022-06-27 07:55:10|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|0
1656316530000|2022-06-27 07:55:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|24
1656316540000|2022-06-27 07:55:40|||||||||2
1656316550000|2022-06-27 07:55:50|14977|14973|14977|14973|14977|14973|14975.4|14971.4|16
1656316560000|2022-06-27 07:56:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|6
1656316580000|2022-06-27 07:56:20|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|12
1656316600000|2022-06-27 07:56:40|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1656316610000|2022-06-27 07:56:50|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|7
1656316620000|2022-06-27 07:57:00|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|4
1656316630000|2022-06-27 07:57:10|14973.9|14969.9|14973.9|14969.9|14977|14973|14973.9|14969.9|2
1656316640000|2022-06-27 07:57:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656316650000|2022-06-27 07:57:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|2
1656316670000|2022-06-27 07:57:50|||||||||4
1656316680000|2022-06-27 07:58:00|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|0
1656316690000|2022-06-27 07:58:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1656316700000|2022-06-27 07:58:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656316720000|2022-06-27 07:58:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656316730000|2022-06-27 07:58:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656316740000|2022-06-27 07:59:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|6
1656316750000|2022-06-27 07:59:10|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14961.4|14957.4|1
1656316760000|2022-06-27 07:59:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1656316770000|2022-06-27 07:59:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1656316780000|2022-06-27 07:59:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|0
1656316790000|2022-06-27 07:59:50|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|1
1656316820000|2022-06-27 08:00:20|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|11
1656316830000|2022-06-27 08:00:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656316840000|2022-06-27 08:00:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|10
1656316850000|2022-06-27 08:00:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1656316860000|2022-06-27 08:01:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1656316870000|2022-06-27 08:01:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|4
1656316880000|2022-06-27 08:01:20|||||||||3
1656316890000|2022-06-27 08:01:30|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|10
1656316900000|2022-06-27 08:01:40|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|2
1656316910000|2022-06-27 08:01:50|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|4
1656316920000|2022-06-27 08:02:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656316930000|2022-06-27 08:02:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|1
1656316950000|2022-06-27 08:02:30|14977|14973|14977|14973|14977|14973|14977|14973|0
1656316960000|2022-06-27 08:02:40|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|1
1656316970000|2022-06-27 08:02:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|5
1656316980000|2022-06-27 08:03:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|1
1656316990000|2022-06-27 08:03:10|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|16
1656317000000|2022-06-27 08:03:20|||||||||3
1656317020000|2022-06-27 08:03:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656317030000|2022-06-27 08:03:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1656317040000|2022-06-27 08:04:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|0
1656317050000|2022-06-27 08:04:10|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1656317060000|2022-06-27 08:04:20|14961.4|14957.4|14962.9|14958.9|14964.5|14960.5|14961.4|14957.4|2
1656317070000|2022-06-27 08:04:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656317080000|2022-06-27 08:04:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656317090000|2022-06-27 08:04:50|14961.4|14957.4|14964.5|14960.5|14964.5|14960.5|14961.4|14957.4|0
1656317100000|2022-06-27 08:05:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656317110000|2022-06-27 08:05:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|1
1656317120000|2022-06-27 08:05:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|2
1656317130000|2022-06-27 08:05:30|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|14
1656317140000|2022-06-27 08:05:40|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|14
1656317150000|2022-06-27 08:05:50|14970.8|14966.8|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|3
1656317160000|2022-06-27 08:06:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656317170000|2022-06-27 08:06:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|0
1656317180000|2022-06-27 08:06:20|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|5
1656317200000|2022-06-27 08:06:40|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1656317210000|2022-06-27 08:06:50|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|0
1656317220000|2022-06-27 08:07:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|3
1656317230000|2022-06-27 08:07:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1656317240000|2022-06-27 08:07:20|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|3
1656317250000|2022-06-27 08:07:30|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656317260000|2022-06-27 08:07:40|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|0
1656317270000|2022-06-27 08:07:50|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|5
1656317310000|2022-06-27 08:08:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656317320000|2022-06-27 08:08:40|14975.4|14971.4|14977|14973|14977|14973|14972.3|14968.3|33
1656317330000|2022-06-27 08:08:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656317340000|2022-06-27 08:09:00|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|2
1656317350000|2022-06-27 08:09:10|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|3
1656317360000|2022-06-27 08:09:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656317370000|2022-06-27 08:09:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|2
1656317380000|2022-06-27 08:09:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|0
1656317390000|2022-06-27 08:09:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656317400000|2022-06-27 08:10:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1656317410000|2022-06-27 08:10:10|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|2
1656317430000|2022-06-27 08:10:30|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|39
1656317440000|2022-06-27 08:10:40|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|1
1656317450000|2022-06-27 08:10:50|14973.9|14969.9|14977|14973|14977|14973|14973.9|14969.9|7
1656317460000|2022-06-27 08:11:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|1
1656317470000|2022-06-27 08:11:10|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|8
1656317480000|2022-06-27 08:11:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|1
1656317490000|2022-06-27 08:11:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|32
1656317500000|2022-06-27 08:11:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656317530000|2022-06-27 08:12:10|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|55
1656317540000|2022-06-27 08:12:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|13
1656317550000|2022-06-27 08:12:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656317560000|2022-06-27 08:12:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|5
1656317570000|2022-06-27 08:12:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|2
1656317580000|2022-06-27 08:13:00|14962.9|14958.9|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|6
1656317600000|2022-06-27 08:13:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1656317610000|2022-06-27 08:13:30|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656317620000|2022-06-27 08:13:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656317630000|2022-06-27 08:13:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656317640000|2022-06-27 08:14:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|8
1656317650000|2022-06-27 08:14:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|8
1656317660000|2022-06-27 08:14:20|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|7
1656317670000|2022-06-27 08:14:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656317680000|2022-06-27 08:14:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|6
1656317690000|2022-06-27 08:14:50|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|5
1656317700000|2022-06-27 08:15:00|14953.6|14949.6|14958.3|14954.3|14959.8|14955.8|14953.6|14949.6|5
1656317710000|2022-06-27 08:15:10|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|2
1656317720000|2022-06-27 08:15:20|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1656317730000|2022-06-27 08:15:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656317740000|2022-06-27 08:15:40|||||||||5
1656317750000|2022-06-27 08:15:50|||||||||1
1656317760000|2022-06-27 08:16:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1656317770000|2022-06-27 08:16:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|18
1656317780000|2022-06-27 08:16:20|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656317790000|2022-06-27 08:16:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1656317800000|2022-06-27 08:16:40|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1656317810000|2022-06-27 08:16:50|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14953.6|14949.6|2
1656317820000|2022-06-27 08:17:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1656317830000|2022-06-27 08:17:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|1
1656317840000|2022-06-27 08:17:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656317850000|2022-06-27 08:17:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656317860000|2022-06-27 08:17:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656317870000|2022-06-27 08:17:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|24
1656317880000|2022-06-27 08:18:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|6
1656317900000|2022-06-27 08:18:20|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1656317910000|2022-06-27 08:18:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|5
1656317920000|2022-06-27 08:18:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656317940000|2022-06-27 08:19:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656317950000|2022-06-27 08:19:10|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1656317960000|2022-06-27 08:19:20|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|0
1656317970000|2022-06-27 08:19:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656318010000|2022-06-27 08:20:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656318020000|2022-06-27 08:20:20|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|2
1656318050000|2022-06-27 08:20:50|||||||||1
1656318070000|2022-06-27 08:21:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|5
1656318080000|2022-06-27 08:21:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1656318090000|2022-06-27 08:21:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656318120000|2022-06-27 08:22:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|7
1656318130000|2022-06-27 08:22:10|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1656318140000|2022-06-27 08:22:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1656318150000|2022-06-27 08:22:30|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|11
1656318160000|2022-06-27 08:22:40|||||||||1
1656318170000|2022-06-27 08:22:50|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|32
1656318180000|2022-06-27 08:23:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|7
1656318190000|2022-06-27 08:23:10|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|2
1656318200000|2022-06-27 08:23:20|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|3
1656318210000|2022-06-27 08:23:30|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656318230000|2022-06-27 08:23:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|5
1656318240000|2022-06-27 08:24:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|4
1656318250000|2022-06-27 08:24:10|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656318260000|2022-06-27 08:24:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|3
1656318270000|2022-06-27 08:24:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656318280000|2022-06-27 08:24:40|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1656318290000|2022-06-27 08:24:50|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|1
1656318300000|2022-06-27 08:25:00|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1656318310000|2022-06-27 08:25:10|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1656318320000|2022-06-27 08:25:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1656318330000|2022-06-27 08:25:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|3
1656318340000|2022-06-27 08:25:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1656318360000|2022-06-27 08:26:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|0
1656318370000|2022-06-27 08:26:10|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1656318380000|2022-06-27 08:26:20|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|8
1656318390000|2022-06-27 08:26:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656318400000|2022-06-27 08:26:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656318410000|2022-06-27 08:26:50|||||||||8
1656318420000|2022-06-27 08:27:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1656318430000|2022-06-27 08:27:10|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|10
1656318440000|2022-06-27 08:27:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|14
1656318450000|2022-06-27 08:27:30|||||||||2
1656318460000|2022-06-27 08:27:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|3
1656318470000|2022-06-27 08:27:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|2
1656318480000|2022-06-27 08:28:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1656318500000|2022-06-27 08:28:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|23
1656318510000|2022-06-27 08:28:30|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|2
1656318520000|2022-06-27 08:28:40|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|5
1656318530000|2022-06-27 08:28:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|2
1656318550000|2022-06-27 08:29:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656318560000|2022-06-27 08:29:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656318570000|2022-06-27 08:29:30|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|2
1656318580000|2022-06-27 08:29:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|3
1656318590000|2022-06-27 08:29:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656318600000|2022-06-27 08:30:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1656318610000|2022-06-27 08:30:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656318620000|2022-06-27 08:30:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656318630000|2022-06-27 08:30:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656318640000|2022-06-27 08:30:40|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1656318650000|2022-06-27 08:30:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|6
1656318670000|2022-06-27 08:31:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1656318690000|2022-06-27 08:31:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|7
1656318700000|2022-06-27 08:31:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|2
1656318710000|2022-06-27 08:31:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656318720000|2022-06-27 08:32:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|6
1656318730000|2022-06-27 08:32:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|3
1656318740000|2022-06-27 08:32:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656318750000|2022-06-27 08:32:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|0
1656318760000|2022-06-27 08:32:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656318780000|2022-06-27 08:33:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|7
1656318790000|2022-06-27 08:33:10|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|3
1656318800000|2022-06-27 08:33:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1656318810000|2022-06-27 08:33:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656318820000|2022-06-27 08:33:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|0
1656318830000|2022-06-27 08:33:50|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|2
1656318840000|2022-06-27 08:34:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|4
1656318850000|2022-06-27 08:34:10|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|0
1656318860000|2022-06-27 08:34:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1656318870000|2022-06-27 08:34:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656318880000|2022-06-27 08:34:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656318890000|2022-06-27 08:34:50|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|0
1656318900000|2022-06-27 08:35:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|5
1656318910000|2022-06-27 08:35:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1656318920000|2022-06-27 08:35:20|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|0
1656318930000|2022-06-27 08:35:30|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1656318940000|2022-06-27 08:35:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656318950000|2022-06-27 08:35:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1656318960000|2022-06-27 08:36:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656318990000|2022-06-27 08:36:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|4
1656319010000|2022-06-27 08:36:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1656319020000|2022-06-27 08:37:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|9
1656319030000|2022-06-27 08:37:10|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|4
1656319040000|2022-06-27 08:37:20|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|5
1656319050000|2022-06-27 08:37:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|0
1656319060000|2022-06-27 08:37:40|14967.6|14963.6|14970.8|14966.8|14970.8|14966.8|14967.6|14963.6|0
1656319070000|2022-06-27 08:37:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656319080000|2022-06-27 08:38:00|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|3
1656319090000|2022-06-27 08:38:10|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1656319100000|2022-06-27 08:38:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|1
1656319110000|2022-06-27 08:38:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656319120000|2022-06-27 08:38:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656319130000|2022-06-27 08:38:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|4
1656319140000|2022-06-27 08:39:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|2
1656319150000|2022-06-27 08:39:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656319160000|2022-06-27 08:39:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1656319170000|2022-06-27 08:39:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656319180000|2022-06-27 08:39:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|4
1656319200000|2022-06-27 08:40:00|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|5
1656319210000|2022-06-27 08:40:10|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1656319220000|2022-06-27 08:40:20|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14964.5|14960.5|6
1656319230000|2022-06-27 08:40:30|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|4
1656319250000|2022-06-27 08:40:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|3
1656319260000|2022-06-27 08:41:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|1
1656319270000|2022-06-27 08:41:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1656319290000|2022-06-27 08:41:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|1
1656319310000|2022-06-27 08:41:50|14967.6|14963.6|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|9
1656319320000|2022-06-27 08:42:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656319330000|2022-06-27 08:42:10|||||||||9
1656319340000|2022-06-27 08:42:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1656319350000|2022-06-27 08:42:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|1
1656319360000|2022-06-27 08:42:40|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1656319380000|2022-06-27 08:43:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|4
1656319390000|2022-06-27 08:43:10|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|1
1656319400000|2022-06-27 08:43:20|||||||||1
1656319420000|2022-06-27 08:43:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|4
1656319430000|2022-06-27 08:43:50|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|22
1656319450000|2022-06-27 08:44:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|1
1656319460000|2022-06-27 08:44:20|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|3
1656319470000|2022-06-27 08:44:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1656319480000|2022-06-27 08:44:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656319490000|2022-06-27 08:44:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|6
1656319500000|2022-06-27 08:45:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|5
1656319520000|2022-06-27 08:45:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1656319530000|2022-06-27 08:45:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|7
1656319540000|2022-06-27 08:45:40|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1656319560000|2022-06-27 08:46:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|2
1656319570000|2022-06-27 08:46:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656319580000|2022-06-27 08:46:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1656319590000|2022-06-27 08:46:30|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|3
1656319610000|2022-06-27 08:46:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1656319620000|2022-06-27 08:47:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|1
1656319630000|2022-06-27 08:47:10|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|1
1656319640000|2022-06-27 08:47:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|4
1656319650000|2022-06-27 08:47:30|||||||||2
1656319660000|2022-06-27 08:47:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1656319670000|2022-06-27 08:47:50|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|2
1656319680000|2022-06-27 08:48:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|2
1656319700000|2022-06-27 08:48:20|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|1
1656319730000|2022-06-27 08:48:50|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|1
1656319740000|2022-06-27 08:49:00|||||||||2
1656319750000|2022-06-27 08:49:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|2
1656319760000|2022-06-27 08:49:20|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1656319770000|2022-06-27 08:49:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|2
1656319780000|2022-06-27 08:49:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656319790000|2022-06-27 08:49:50|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1656319800000|2022-06-27 08:50:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|5
1656319820000|2022-06-27 08:50:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656319830000|2022-06-27 08:50:30|14967.6|14963.6|14970.8|14966.8|14970.8|14966.8|14967.6|14963.6|3
1656319840000|2022-06-27 08:50:40|14969.2|14965.2|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|2
1656319850000|2022-06-27 08:50:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|10
1656319860000|2022-06-27 08:51:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|1
1656319900000|2022-06-27 08:51:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|0
1656319920000|2022-06-27 08:52:00|||||||||1
1656319930000|2022-06-27 08:52:10|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|2
1656319950000|2022-06-27 08:52:30|14977|14973|14977|14973|14977|14973|14975.4|14971.4|2
1656319960000|2022-06-27 08:52:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656319990000|2022-06-27 08:53:10|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|65
1656320000000|2022-06-27 08:53:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|2
1656320010000|2022-06-27 08:53:30|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|14980.1|14976.1|1
1656320020000|2022-06-27 08:53:40|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1656320030000|2022-06-27 08:53:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|1
1656320040000|2022-06-27 08:54:00|||||||||3
1656320050000|2022-06-27 08:54:10|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|14
1656320060000|2022-06-27 08:54:20|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|1
1656320070000|2022-06-27 08:54:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|20
1656320080000|2022-06-27 08:54:40|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|12
1656320090000|2022-06-27 08:54:50|||||||||3
1656320100000|2022-06-27 08:55:00|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|10
1656320110000|2022-06-27 08:55:10|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|1
1656320120000|2022-06-27 08:55:20|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|2
1656320130000|2022-06-27 08:55:30|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|1
1656320140000|2022-06-27 08:55:40|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|12
1656320150000|2022-06-27 08:55:50|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|2
1656320160000|2022-06-27 08:56:00|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|2
1656320170000|2022-06-27 08:56:10|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|1
1656320190000|2022-06-27 08:56:30|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|14992.6|14988.6|1
1656320200000|2022-06-27 08:56:40|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|3
1656320210000|2022-06-27 08:56:50|||||||||7
1656320220000|2022-06-27 08:57:00|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|2
1656320230000|2022-06-27 08:57:10|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|1
1656320240000|2022-06-27 08:57:20|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|5
1656320250000|2022-06-27 08:57:30|14991.1|14987.1|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|0
1656320260000|2022-06-27 08:57:40|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1656320270000|2022-06-27 08:57:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14
1656320280000|2022-06-27 08:58:00|||||||||8
1656320290000|2022-06-27 08:58:10|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|5
1656320300000|2022-06-27 08:58:20|||||||||1
1656320320000|2022-06-27 08:58:40|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|10
1656320330000|2022-06-27 08:58:50|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|3
1656320340000|2022-06-27 08:59:00|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|14998.9|14994.9|5
1656320350000|2022-06-27 08:59:10|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|9
1656320360000|2022-06-27 08:59:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1656320390000|2022-06-27 08:59:50|||||||||4
1656320400000|2022-06-27 09:00:00|||||||||6
1656320410000|2022-06-27 09:00:10|||||||||2
1656320420000|2022-06-27 09:00:20|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|5
1656320430000|2022-06-27 09:00:30|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|2
1656320450000|2022-06-27 09:00:50|14998.9|14994.9|14994.2|14990.2|14998.9|14994.9|14994.2|14990.2|2
1656320460000|2022-06-27 09:01:00|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1656320470000|2022-06-27 09:01:10|||||||||2
1656320490000|2022-06-27 09:01:30|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|1
1656320510000|2022-06-27 09:01:50|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|16
1656320520000|2022-06-27 09:02:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|9
1656320530000|2022-06-27 09:02:10|||||||||2
1656320540000|2022-06-27 09:02:20|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|5
1656320560000|2022-06-27 09:02:40|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|2
1656320570000|2022-06-27 09:02:50|||||||||3
1656320580000|2022-06-27 09:03:00|||||||||4
1656320610000|2022-06-27 09:03:30|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|2
1656320620000|2022-06-27 09:03:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|1
1656320640000|2022-06-27 09:04:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|3
1656320660000|2022-06-27 09:04:20|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|2
1656320670000|2022-06-27 09:04:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|29
1656320680000|2022-06-27 09:04:40|||||||||1
1656320690000|2022-06-27 09:04:50|14995.8|14991.8|14992.6|14988.6|14995.8|14991.8|14992.6|14988.6|5
1656320700000|2022-06-27 09:05:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|1
1656320760000|2022-06-27 09:06:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|4
1656320780000|2022-06-27 09:06:20|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|3
1656320790000|2022-06-27 09:06:30|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|4
1656320800000|2022-06-27 09:06:40|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|5
1656320810000|2022-06-27 09:06:50|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|8
1656320840000|2022-06-27 09:07:20|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|6
1656320860000|2022-06-27 09:07:40|15009.8|15005.8|15009.8|15005.8|15009.8|15005.8|15008.3|15004.3|4
1656320870000|2022-06-27 09:07:50|15008.3|15004.3|15008.3|15004.3|15008.3|15004.3|15006.7|15002.7|0
1656320880000|2022-06-27 09:08:00|15006.7|15002.7|15005.1|15001.1|15006.7|15002.7|15005.1|15001.1|3
1656320890000|2022-06-27 09:08:10|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|0
1656320910000|2022-06-27 09:08:30|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|5
1656320930000|2022-06-27 09:08:50|14998.9|14994.9|15000.4|14996.4|15002|14998|14998.9|14994.9|2
1656320940000|2022-06-27 09:09:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|3
1656320950000|2022-06-27 09:09:10|||||||||1
1656320960000|2022-06-27 09:09:20|||||||||2
1656320970000|2022-06-27 09:09:30|14998.9|14994.9|14994.2|14990.2|14998.9|14994.9|14994.2|14990.2|5
1656320980000|2022-06-27 09:09:40|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|12
1656320990000|2022-06-27 09:09:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|0
1656321000000|2022-06-27 09:10:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|7
1656321010000|2022-06-27 09:10:10|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|7
1656321030000|2022-06-27 09:10:30|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|4
1656321040000|2022-06-27 09:10:40|14989.5|14985.5|14991.1|14987.1|14992.6|14988.6|14989.5|14985.5|3
1656321060000|2022-06-27 09:11:00|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|2
1656321070000|2022-06-27 09:11:10|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1656321100000|2022-06-27 09:11:40|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|0
1656321110000|2022-06-27 09:11:50|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|1
1656321120000|2022-06-27 09:12:00|||||||||1
1656321140000|2022-06-27 09:12:20|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|3
1656321150000|2022-06-27 09:12:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|7
1656321190000|2022-06-27 09:13:10|14989.5|14985.5|14984.8|14980.8|14989.5|14985.5|14984.8|14980.8|3
1656321200000|2022-06-27 09:13:20|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|1
1656321210000|2022-06-27 09:13:30|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|10
1656321220000|2022-06-27 09:13:40|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|0
1656321230000|2022-06-27 09:13:50|||||||||8
1656321240000|2022-06-27 09:14:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|5
1656321260000|2022-06-27 09:14:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|3
1656321280000|2022-06-27 09:14:40|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|0
1656321290000|2022-06-27 09:14:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|0
1656321300000|2022-06-27 09:15:00|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|10
1656321310000|2022-06-27 09:15:10|14991.1|14987.1|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|3
1656321320000|2022-06-27 09:15:20|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14991.1|14987.1|0
1656321330000|2022-06-27 09:15:30|14994.2|14990.2|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|1
1656321340000|2022-06-27 09:15:40|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1656321350000|2022-06-27 09:15:50|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|2
1656321360000|2022-06-27 09:16:00|14995.8|14991.8|14991.1|14987.1|14995.8|14991.8|14991.1|14987.1|2
1656321370000|2022-06-27 09:16:10|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|4
1656321380000|2022-06-27 09:16:20|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|0
1656321390000|2022-06-27 09:16:30|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|0
1656321400000|2022-06-27 09:16:40|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|2
1656321410000|2022-06-27 09:16:50|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|0
1656321420000|2022-06-27 09:17:00|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14992.6|14988.6|0
1656321430000|2022-06-27 09:17:10|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|0
1656321450000|2022-06-27 09:17:30|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|2
1656321460000|2022-06-27 09:17:40|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|0
1656321470000|2022-06-27 09:17:50|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|1
1656321480000|2022-06-27 09:18:00|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|0
1656321490000|2022-06-27 09:18:10|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14989.5|14985.5|0
1656321500000|2022-06-27 09:18:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|0
1656321520000|2022-06-27 09:18:40|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|1
1656321540000|2022-06-27 09:19:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|0
1656321550000|2022-06-27 09:19:10|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|0
1656321560000|2022-06-27 09:19:20|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|0
1656321580000|2022-06-27 09:19:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|8
1656321600000|2022-06-27 09:20:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|6
1656321610000|2022-06-27 09:20:10|||||||||9
1656321630000|2022-06-27 09:20:30|14984.8|14980.8|14986.4|14982.4|14986.4|14982.4|14984.8|14980.8|2
1656321640000|2022-06-27 09:20:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|0
1656321650000|2022-06-27 09:20:50|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|3
1656321660000|2022-06-27 09:21:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|7
1656321680000|2022-06-27 09:21:20|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|4
1656321690000|2022-06-27 09:21:30|14981.7|14977.7|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|1
1656321700000|2022-06-27 09:21:40|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|1
1656321720000|2022-06-27 09:22:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|1
1656321740000|2022-06-27 09:22:20|14977|14973|14977|14973|14977|14973|14977|14973|11
1656321750000|2022-06-27 09:22:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656321770000|2022-06-27 09:22:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|8
1656321780000|2022-06-27 09:23:00|14977|14973|14977|14973|14977|14973|14975.4|14971.4|3
1656321790000|2022-06-27 09:23:10|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1656321810000|2022-06-27 09:23:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1656321820000|2022-06-27 09:23:40|14978.6|14974.6|14977|14973|14978.6|14974.6|14975.4|14971.4|3
1656321830000|2022-06-27 09:23:50|14975.4|14971.4|14983.3|14979.3|14983.3|14979.3|14975.4|14971.4|1
1656321840000|2022-06-27 09:24:00|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|2
1656321850000|2022-06-27 09:24:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656321870000|2022-06-27 09:24:30|14977|14973|14972.3|14968.3|14977|14973|14972.3|14968.3|4
1656321880000|2022-06-27 09:24:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|7
1656321900000|2022-06-27 09:25:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|12
1656321910000|2022-06-27 09:25:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|3
1656321920000|2022-06-27 09:25:20|14964.5|14960.5|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|29
1656321960000|2022-06-27 09:26:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14952|14948|23
1656321970000|2022-06-27 09:26:10|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|19
1656321980000|2022-06-27 09:26:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656321990000|2022-06-27 09:26:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1
1656322000000|2022-06-27 09:26:40|14955.1|14951.1|14958.3|14954.3|14959.8|14955.8|14955.1|14951.1|8
1656322010000|2022-06-27 09:26:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656322020000|2022-06-27 09:27:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|4
1656322030000|2022-06-27 09:27:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1656322070000|2022-06-27 09:27:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|6
1656322080000|2022-06-27 09:28:00|||||||||6
1656322090000|2022-06-27 09:28:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|2
1656322100000|2022-06-27 09:28:20|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|3
1656322110000|2022-06-27 09:28:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|39
1656322120000|2022-06-27 09:28:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|6
1656322130000|2022-06-27 09:28:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|7
1656322140000|2022-06-27 09:29:00|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|21
1656322150000|2022-06-27 09:29:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|6
1656322160000|2022-06-27 09:29:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|7
1656322180000|2022-06-27 09:29:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656322190000|2022-06-27 09:29:50|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|6
1656322200000|2022-06-27 09:30:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656322210000|2022-06-27 09:30:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|15
1656322270000|2022-06-27 09:31:10|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|26
1656322320000|2022-06-27 09:32:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|16
1656322340000|2022-06-27 09:32:20|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|6
1656322350000|2022-06-27 09:32:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|13
1656322360000|2022-06-27 09:32:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656322370000|2022-06-27 09:32:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|1
1656322380000|2022-06-27 09:33:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1656322390000|2022-06-27 09:33:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|4
1656322400000|2022-06-27 09:33:20|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|1
1656322410000|2022-06-27 09:33:30|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656322420000|2022-06-27 09:33:40|14952|14948|14952|14948|14952|14948|14952|14948|3
1656322440000|2022-06-27 09:34:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|2
1656322450000|2022-06-27 09:34:10|14952|14948|14952|14948|14952|14948|14950.4|14946.4|1
1656322460000|2022-06-27 09:34:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656322480000|2022-06-27 09:34:40|14952|14948|14952|14948|14952|14948|14952|14948|2
1656322490000|2022-06-27 09:34:50|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1656322500000|2022-06-27 09:35:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1656322510000|2022-06-27 09:35:10|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656322530000|2022-06-27 09:35:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656322540000|2022-06-27 09:35:40|||||||||1
1656322550000|2022-06-27 09:35:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|2
1656322560000|2022-06-27 09:36:00|14947.3|14943.3|14950.4|14946.4|14952|14948|14947.3|14943.3|5
1656322570000|2022-06-27 09:36:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|5
1656322580000|2022-06-27 09:36:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656322620000|2022-06-27 09:37:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|19
1656322630000|2022-06-27 09:37:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1656322640000|2022-06-27 09:37:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|18
1656322650000|2022-06-27 09:37:30|||||||||2
1656322660000|2022-06-27 09:37:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|3
1656322670000|2022-06-27 09:37:50|||||||||1
1656322680000|2022-06-27 09:38:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1656322690000|2022-06-27 09:38:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1656322720000|2022-06-27 09:38:40|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|6
1656322730000|2022-06-27 09:38:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|0
1656322740000|2022-06-27 09:39:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|4
1656322750000|2022-06-27 09:39:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1656322760000|2022-06-27 09:39:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1656322770000|2022-06-27 09:39:30|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|1
1656322780000|2022-06-27 09:39:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|1
1656322790000|2022-06-27 09:39:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1656322800000|2022-06-27 09:40:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|7
1656322810000|2022-06-27 09:40:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1656322820000|2022-06-27 09:40:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|10
1656322830000|2022-06-27 09:40:30|||||||||1
1656322840000|2022-06-27 09:40:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1656322850000|2022-06-27 09:40:50|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1656322860000|2022-06-27 09:41:00|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|4
1656322870000|2022-06-27 09:41:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|6
1656322900000|2022-06-27 09:41:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|10
1656322910000|2022-06-27 09:41:50|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1656322920000|2022-06-27 09:42:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656322930000|2022-06-27 09:42:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1656322940000|2022-06-27 09:42:20|||||||||1
1656322950000|2022-06-27 09:42:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|5
1656322960000|2022-06-27 09:42:40|14950.4|14946.4|14952|14948|14952|14948|14948.9|14944.9|8
1656322970000|2022-06-27 09:42:50|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|6
1656322980000|2022-06-27 09:43:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1656322990000|2022-06-27 09:43:10|||||||||2
1656323000000|2022-06-27 09:43:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|4
1656323020000|2022-06-27 09:43:40|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|2
1656323030000|2022-06-27 09:43:50|||||||||1
1656323040000|2022-06-27 09:44:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|5
1656323050000|2022-06-27 09:44:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|4
1656323060000|2022-06-27 09:44:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1656323070000|2022-06-27 09:44:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|0
1656323080000|2022-06-27 09:44:40|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|0
1656323090000|2022-06-27 09:44:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656323100000|2022-06-27 09:45:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1656323110000|2022-06-27 09:45:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1656323120000|2022-06-27 09:45:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|3
1656323130000|2022-06-27 09:45:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1656323140000|2022-06-27 09:45:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656323150000|2022-06-27 09:45:50|14947.3|14943.3|14942.6|14938.6|14947.3|14943.3|14942.6|14938.6|3
1656323160000|2022-06-27 09:46:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656323170000|2022-06-27 09:46:10|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|5
1656323180000|2022-06-27 09:46:20|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|2
1656323190000|2022-06-27 09:46:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656323200000|2022-06-27 09:46:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|1
1656323220000|2022-06-27 09:47:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1656323230000|2022-06-27 09:47:10|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656323240000|2022-06-27 09:47:20|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|11
1656323250000|2022-06-27 09:47:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|7
1656323260000|2022-06-27 09:47:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1656323270000|2022-06-27 09:47:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|0
1656323280000|2022-06-27 09:48:00|||||||||4
1656323290000|2022-06-27 09:48:10|||||||||4
1656323300000|2022-06-27 09:48:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1656323310000|2022-06-27 09:48:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656323320000|2022-06-27 09:48:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1656323330000|2022-06-27 09:48:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|1
1656323340000|2022-06-27 09:49:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1656323350000|2022-06-27 09:49:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|11
1656323360000|2022-06-27 09:49:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1656323370000|2022-06-27 09:49:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656323380000|2022-06-27 09:49:40|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656323390000|2022-06-27 09:49:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|1
1656323440000|2022-06-27 09:50:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1656323450000|2022-06-27 09:50:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|2
1656323460000|2022-06-27 09:51:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656323470000|2022-06-27 09:51:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656323480000|2022-06-27 09:51:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|13
1656323490000|2022-06-27 09:51:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656323500000|2022-06-27 09:51:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|1
1656323510000|2022-06-27 09:51:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|4
1656323520000|2022-06-27 09:52:00|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1656323540000|2022-06-27 09:52:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|16
1656323550000|2022-06-27 09:52:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|0
1656323560000|2022-06-27 09:52:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1656323580000|2022-06-27 09:53:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1656323590000|2022-06-27 09:53:10|||||||||1
1656323600000|2022-06-27 09:53:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|1
1656323610000|2022-06-27 09:53:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656323650000|2022-06-27 09:54:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1656323660000|2022-06-27 09:54:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|2
1656323670000|2022-06-27 09:54:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656323680000|2022-06-27 09:54:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656323690000|2022-06-27 09:54:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1656323700000|2022-06-27 09:55:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1656323710000|2022-06-27 09:55:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1656323730000|2022-06-27 09:55:30|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|8
1656323740000|2022-06-27 09:55:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1656323750000|2022-06-27 09:55:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|7
1656323770000|2022-06-27 09:56:10|||||||||5
1656323780000|2022-06-27 09:56:20|||||||||2
1656323790000|2022-06-27 09:56:30|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|3
1656323800000|2022-06-27 09:56:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656323810000|2022-06-27 09:56:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|1
1656323820000|2022-06-27 09:57:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656323830000|2022-06-27 09:57:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|3
1656323840000|2022-06-27 09:57:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1656323850000|2022-06-27 09:57:30|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1656323900000|2022-06-27 09:58:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|13
1656323930000|2022-06-27 09:58:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1656323940000|2022-06-27 09:59:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|7
1656323950000|2022-06-27 09:59:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1656323960000|2022-06-27 09:59:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|13
1656323970000|2022-06-27 09:59:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1656323980000|2022-06-27 09:59:40|||||||||1
1656323990000|2022-06-27 09:59:50|14942.6|14938.6|14945.8|14941.8|14945.8|14941.8|14942.6|14938.6|1
1656324000000|2022-06-27 10:00:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1656324020000|2022-06-27 10:00:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1656324030000|2022-06-27 10:00:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1656324040000|2022-06-27 10:00:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|2
1656324050000|2022-06-27 10:00:50|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656324060000|2022-06-27 10:01:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|4
1656324070000|2022-06-27 10:01:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1656324080000|2022-06-27 10:01:20|14939.5|14935.5|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|13
1656324090000|2022-06-27 10:01:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|3
1656324100000|2022-06-27 10:01:40|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|2
1656324110000|2022-06-27 10:01:50|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|3
1656324120000|2022-06-27 10:02:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|3
1656324130000|2022-06-27 10:02:10|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|22
1656324140000|2022-06-27 10:02:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1656324160000|2022-06-27 10:02:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|5
1656324170000|2022-06-27 10:02:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656324180000|2022-06-27 10:03:00|||||||||1
1656324190000|2022-06-27 10:03:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1656324200000|2022-06-27 10:03:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|4
1656324210000|2022-06-27 10:03:30|14944.2|14940.2|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|2
1656324220000|2022-06-27 10:03:40|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1656324230000|2022-06-27 10:03:50|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1656324240000|2022-06-27 10:04:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|3
1656324250000|2022-06-27 10:04:10|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|2
1656324270000|2022-06-27 10:04:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|6
1656324280000|2022-06-27 10:04:40|14952|14948|14952|14948|14952|14948|14950.4|14946.4|0
1656324290000|2022-06-27 10:04:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656324350000|2022-06-27 10:05:50|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|10
1656324360000|2022-06-27 10:06:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656324390000|2022-06-27 10:06:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|5
1656324400000|2022-06-27 10:06:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|2
1656324410000|2022-06-27 10:06:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|2
1656324420000|2022-06-27 10:07:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|6
1656324430000|2022-06-27 10:07:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|2
1656324440000|2022-06-27 10:07:20|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|1
1656324450000|2022-06-27 10:07:30|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|3
1656324460000|2022-06-27 10:07:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|13
1656324470000|2022-06-27 10:07:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|5
1656324480000|2022-06-27 10:08:00|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|8
1656324490000|2022-06-27 10:08:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656324530000|2022-06-27 10:08:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|7
1656324540000|2022-06-27 10:09:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|10
1656324550000|2022-06-27 10:09:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1656324560000|2022-06-27 10:09:20|||||||||1
1656324570000|2022-06-27 10:09:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|6
1656324590000|2022-06-27 10:09:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|12
1656324600000|2022-06-27 10:10:00|||||||||4
1656324610000|2022-06-27 10:10:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656324620000|2022-06-27 10:10:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1656324630000|2022-06-27 10:10:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|7
1656324650000|2022-06-27 10:10:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656324660000|2022-06-27 10:11:00|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|11
1656324670000|2022-06-27 10:11:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1656324690000|2022-06-27 10:11:30|14942.6|14938.6|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|34
1656324710000|2022-06-27 10:11:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|1
1656324720000|2022-06-27 10:12:00|||||||||2
1656324740000|2022-06-27 10:12:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1656324760000|2022-06-27 10:12:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1656324770000|2022-06-27 10:12:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1656324790000|2022-06-27 10:13:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|1
1656324800000|2022-06-27 10:13:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|2
1656324810000|2022-06-27 10:13:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1656324820000|2022-06-27 10:13:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1656324830000|2022-06-27 10:13:50|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|8
1656324840000|2022-06-27 10:14:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656324850000|2022-06-27 10:14:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656324860000|2022-06-27 10:14:20|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|1
1656324870000|2022-06-27 10:14:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1656324880000|2022-06-27 10:14:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|1
1656324890000|2022-06-27 10:14:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1656324900000|2022-06-27 10:15:00|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|1
1656324910000|2022-06-27 10:15:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656324920000|2022-06-27 10:15:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1656324930000|2022-06-27 10:15:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1656324940000|2022-06-27 10:15:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|7
1656324970000|2022-06-27 10:16:10|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|8
1656324980000|2022-06-27 10:16:20|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1656324990000|2022-06-27 10:16:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656325030000|2022-06-27 10:17:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|4
1656325040000|2022-06-27 10:17:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656325080000|2022-06-27 10:18:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1656325130000|2022-06-27 10:18:50|||||||||1
1656325160000|2022-06-27 10:19:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|7
1656325170000|2022-06-27 10:19:30|14952|14948|14952|14948|14953.6|14949.6|14952|14948|5
1656325180000|2022-06-27 10:19:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656325190000|2022-06-27 10:19:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|4
1656325210000|2022-06-27 10:20:10|||||||||1
1656325220000|2022-06-27 10:20:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656325240000|2022-06-27 10:20:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656325250000|2022-06-27 10:20:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1656325270000|2022-06-27 10:21:10|||||||||2
1656325280000|2022-06-27 10:21:20|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|8
1656325290000|2022-06-27 10:21:30|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|2
1656325300000|2022-06-27 10:21:40|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656325310000|2022-06-27 10:21:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656325320000|2022-06-27 10:22:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|30
1656325330000|2022-06-27 10:22:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|10
1656325380000|2022-06-27 10:23:00|14958.3|14954.3|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|8
1656325400000|2022-06-27 10:23:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|13
1656325410000|2022-06-27 10:23:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|16
1656325430000|2022-06-27 10:23:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|19
1656325440000|2022-06-27 10:24:00|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14945.8|14941.8|4
1656325450000|2022-06-27 10:24:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|2
1656325460000|2022-06-27 10:24:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1656325470000|2022-06-27 10:24:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1656325520000|2022-06-27 10:25:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|5
1656325530000|2022-06-27 10:25:30|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656325560000|2022-06-27 10:26:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656325590000|2022-06-27 10:26:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|34
1656325600000|2022-06-27 10:26:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|6
1656325610000|2022-06-27 10:26:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|4
1656325620000|2022-06-27 10:27:00|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|4
1656325630000|2022-06-27 10:27:10|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1656325640000|2022-06-27 10:27:20|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|5
1656325650000|2022-06-27 10:27:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656325660000|2022-06-27 10:27:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1656325670000|2022-06-27 10:27:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1656325680000|2022-06-27 10:28:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|10
1656325690000|2022-06-27 10:28:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|1
1656325700000|2022-06-27 10:28:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1656325710000|2022-06-27 10:28:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1656325720000|2022-06-27 10:28:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|6
1656325730000|2022-06-27 10:28:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|1
1656325740000|2022-06-27 10:29:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|5
1656325750000|2022-06-27 10:29:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|5
1656325760000|2022-06-27 10:29:20|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1656325770000|2022-06-27 10:29:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656325780000|2022-06-27 10:29:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656325790000|2022-06-27 10:29:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|5
1656325800000|2022-06-27 10:30:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|8
1656325810000|2022-06-27 10:30:10|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|2
1656325820000|2022-06-27 10:30:20|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|10
1656325830000|2022-06-27 10:30:30|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14927|14923|5
1656325840000|2022-06-27 10:30:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|0
1656325860000|2022-06-27 10:31:00|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|1
1656325870000|2022-06-27 10:31:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1656325880000|2022-06-27 10:31:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1656325890000|2022-06-27 10:31:30|||||||||3
1656325900000|2022-06-27 10:31:40|||||||||14
1656325910000|2022-06-27 10:31:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|2
1656325920000|2022-06-27 10:32:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1656325950000|2022-06-27 10:32:30|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|24
1656325980000|2022-06-27 10:33:00|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|8
1656325990000|2022-06-27 10:33:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1656326000000|2022-06-27 10:33:20|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|2
1656326010000|2022-06-27 10:33:30|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|0
1656326020000|2022-06-27 10:33:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656326030000|2022-06-27 10:33:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|21
1656326040000|2022-06-27 10:34:00|||||||||20
1656326050000|2022-06-27 10:34:10|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|24
1656326060000|2022-06-27 10:34:20|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|1
1656326070000|2022-06-27 10:34:30|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|2
1656326080000|2022-06-27 10:34:40|14919.2|14915.2|14917.6|14913.6|14920.8|14916.8|14917.6|14913.6|5
1656326090000|2022-06-27 10:34:50|14916.1|14912.1|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|13
1656326100000|2022-06-27 10:35:00|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|6
1656326110000|2022-06-27 10:35:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|1
1656326120000|2022-06-27 10:35:20|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|0
1656326130000|2022-06-27 10:35:30|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|0
1656326140000|2022-06-27 10:35:40|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|17
1656326150000|2022-06-27 10:35:50|14930.1|14926.1|14927|14923|14931.7|14927.7|14927|14923|19
1656326160000|2022-06-27 10:36:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|10
1656326170000|2022-06-27 10:36:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|6
1656326180000|2022-06-27 10:36:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|2
1656326190000|2022-06-27 10:36:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1656326200000|2022-06-27 10:36:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|3
1656326210000|2022-06-27 10:36:50|||||||||1
1656326220000|2022-06-27 10:37:00|14927|14923|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|9
1656326230000|2022-06-27 10:37:10|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14930.1|14926.1|2
1656326240000|2022-06-27 10:37:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|0
1656326260000|2022-06-27 10:37:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|5
1656326270000|2022-06-27 10:37:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1656326280000|2022-06-27 10:38:00|||||||||8
1656326290000|2022-06-27 10:38:10|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|1
1656326310000|2022-06-27 10:38:30|14930.1|14926.1|14927|14923|14931.7|14927.7|14927|14923|4
1656326320000|2022-06-27 10:38:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|3
1656326340000|2022-06-27 10:39:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1656326360000|2022-06-27 10:39:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|5
1656326370000|2022-06-27 10:39:30|||||||||4
1656326380000|2022-06-27 10:39:40|||||||||1
1656326390000|2022-06-27 10:39:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|3
1656326400000|2022-06-27 10:40:00|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|6
1656326410000|2022-06-27 10:40:10|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|4
1656326420000|2022-06-27 10:40:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656326430000|2022-06-27 10:40:30|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|6
1656326440000|2022-06-27 10:40:40|14928.6|14924.6|14933.3|14929.3|14933.3|14929.3|14928.6|14924.6|5
1656326450000|2022-06-27 10:40:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1656326460000|2022-06-27 10:41:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|1
1656326470000|2022-06-27 10:41:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|6
1656326480000|2022-06-27 10:41:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|4
1656326500000|2022-06-27 10:41:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1656326510000|2022-06-27 10:41:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1656326520000|2022-06-27 10:42:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|3
1656326540000|2022-06-27 10:42:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656326550000|2022-06-27 10:42:30|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|1
1656326570000|2022-06-27 10:42:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|4
1656326580000|2022-06-27 10:43:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656326590000|2022-06-27 10:43:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|18
1656326600000|2022-06-27 10:43:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656326610000|2022-06-27 10:43:30|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|17
1656326620000|2022-06-27 10:43:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1656326660000|2022-06-27 10:44:20|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|5
1656326680000|2022-06-27 10:44:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656326690000|2022-06-27 10:44:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656326700000|2022-06-27 10:45:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656326710000|2022-06-27 10:45:10|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1656326720000|2022-06-27 10:45:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1656326730000|2022-06-27 10:45:30|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1656326740000|2022-06-27 10:45:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|19
1656326760000|2022-06-27 10:46:00|||||||||1
1656326780000|2022-06-27 10:46:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|16
1656326790000|2022-06-27 10:46:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|5
1656326800000|2022-06-27 10:46:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656326810000|2022-06-27 10:46:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656326820000|2022-06-27 10:47:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1656326830000|2022-06-27 10:47:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1656326840000|2022-06-27 10:47:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|22
1656326860000|2022-06-27 10:47:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|12
1656326870000|2022-06-27 10:47:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|34
1656326880000|2022-06-27 10:48:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|36
1656326890000|2022-06-27 10:48:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14
1656326900000|2022-06-27 10:48:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|5
1656326910000|2022-06-27 10:48:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|7
1656326920000|2022-06-27 10:48:40|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14928.6|14924.6|8
1656326930000|2022-06-27 10:48:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1656326950000|2022-06-27 10:49:10|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|1
1656326960000|2022-06-27 10:49:20|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1656326970000|2022-06-27 10:49:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656326990000|2022-06-27 10:49:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|3
1656327000000|2022-06-27 10:50:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|3
1656327010000|2022-06-27 10:50:10|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|2
1656327020000|2022-06-27 10:50:20|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1656327030000|2022-06-27 10:50:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|1
1656327040000|2022-06-27 10:50:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656327050000|2022-06-27 10:50:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|1
1656327060000|2022-06-27 10:51:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656327070000|2022-06-27 10:51:10|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|1
1656327080000|2022-06-27 10:51:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1656327090000|2022-06-27 10:51:30|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656327100000|2022-06-27 10:51:40|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|2
1656327110000|2022-06-27 10:51:50|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|3
1656327120000|2022-06-27 10:52:00|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|1
1656327130000|2022-06-27 10:52:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656327150000|2022-06-27 10:52:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656327160000|2022-06-27 10:52:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656327170000|2022-06-27 10:52:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656327180000|2022-06-27 10:53:00|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1656327190000|2022-06-27 10:53:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|6
1656327200000|2022-06-27 10:53:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1656327210000|2022-06-27 10:53:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1656327220000|2022-06-27 10:53:40|14927|14923|14927|14923|14927|14923|14925.4|14921.4|2
1656327230000|2022-06-27 10:53:50|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656327240000|2022-06-27 10:54:00|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|9
1656327250000|2022-06-27 10:54:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656327260000|2022-06-27 10:54:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|0
1656327290000|2022-06-27 10:54:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|1
1656327300000|2022-06-27 10:55:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|8
1656327350000|2022-06-27 10:55:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1656327360000|2022-06-27 10:56:00|14936.4|14932.4|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|4
1656327380000|2022-06-27 10:56:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|11
1656327390000|2022-06-27 10:56:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656327410000|2022-06-27 10:56:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|2
1656327420000|2022-06-27 10:57:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|7
1656327430000|2022-06-27 10:57:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656327440000|2022-06-27 10:57:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|4
1656327450000|2022-06-27 10:57:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1656327460000|2022-06-27 10:57:40|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1656327470000|2022-06-27 10:57:50|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|3
1656327480000|2022-06-27 10:58:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|1
1656327490000|2022-06-27 10:58:10|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1656327500000|2022-06-27 10:58:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|0
1656327520000|2022-06-27 10:58:40|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|2
1656327530000|2022-06-27 10:58:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656327580000|2022-06-27 10:59:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|3
1656327590000|2022-06-27 10:59:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656327600000|2022-06-27 11:00:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|3
1656327610000|2022-06-27 11:00:10|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|3
1656327620000|2022-06-27 11:00:20|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|5
1656327630000|2022-06-27 11:00:30|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1656327640000|2022-06-27 11:00:40|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|4
1656327650000|2022-06-27 11:00:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|0
1656327660000|2022-06-27 11:01:00|||||||||3
1656327670000|2022-06-27 11:01:10|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|8
1656327680000|2022-06-27 11:01:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|15
1656327690000|2022-06-27 11:01:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1656327700000|2022-06-27 11:01:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1656327720000|2022-06-27 11:02:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|8
1656327730000|2022-06-27 11:02:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|66
1656327740000|2022-06-27 11:02:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|35
1656327750000|2022-06-27 11:02:30|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|3
1656327760000|2022-06-27 11:02:40|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|1
1656327770000|2022-06-27 11:02:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1656327780000|2022-06-27 11:03:00|14939.5|14935.5|14936.4|14932.4|14939.5|14935.5|14934.8|14930.8|8
1656327790000|2022-06-27 11:03:10|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|1
1656327800000|2022-06-27 11:03:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1656327810000|2022-06-27 11:03:30|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|1
1656327820000|2022-06-27 11:03:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656327830000|2022-06-27 11:03:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|0
1656327840000|2022-06-27 11:04:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656327860000|2022-06-27 11:04:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1656327870000|2022-06-27 11:04:30|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1656327900000|2022-06-27 11:05:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|6
1656327910000|2022-06-27 11:05:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1656327920000|2022-06-27 11:05:20|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|10
1656327930000|2022-06-27 11:05:30|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|8
1656327940000|2022-06-27 11:05:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|3
1656327960000|2022-06-27 11:06:00|14937.9|14933.9|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|12
1656327970000|2022-06-27 11:06:10|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|24
1656327980000|2022-06-27 11:06:20|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14930.1|14926.1|4
1656327990000|2022-06-27 11:06:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|6
1656328000000|2022-06-27 11:06:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656328010000|2022-06-27 11:06:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|2
1656328020000|2022-06-27 11:07:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1656328030000|2022-06-27 11:07:10|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1656328040000|2022-06-27 11:07:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1656328070000|2022-06-27 11:07:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|4
1656328080000|2022-06-27 11:08:00|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656328090000|2022-06-27 11:08:10|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|2
1656328100000|2022-06-27 11:08:20|14931.7|14927.7|14934.8|14930.8|14936.4|14932.4|14931.7|14927.7|9
1656328110000|2022-06-27 11:08:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|4
1656328120000|2022-06-27 11:08:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|2
1656328130000|2022-06-27 11:08:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1656328140000|2022-06-27 11:09:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1656328150000|2022-06-27 11:09:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1656328170000|2022-06-27 11:09:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|4
1656328190000|2022-06-27 11:09:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1656328200000|2022-06-27 11:10:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1656328210000|2022-06-27 11:10:10|||||||||1
1656328220000|2022-06-27 11:10:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|4
1656328230000|2022-06-27 11:10:30|14936.4|14932.4|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|1
1656328240000|2022-06-27 11:10:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656328250000|2022-06-27 11:10:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1656328260000|2022-06-27 11:11:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656328270000|2022-06-27 11:11:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656328280000|2022-06-27 11:11:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|13
1656328300000|2022-06-27 11:11:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1656328310000|2022-06-27 11:11:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1656328320000|2022-06-27 11:12:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|3
1656328330000|2022-06-27 11:12:10|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|3
1656328340000|2022-06-27 11:12:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1656328350000|2022-06-27 11:12:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|2
1656328360000|2022-06-27 11:12:40|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1656328370000|2022-06-27 11:12:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|0
1656328380000|2022-06-27 11:13:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1656328390000|2022-06-27 11:13:10|||||||||3
1656328400000|2022-06-27 11:13:20|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1656328410000|2022-06-27 11:13:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1656328450000|2022-06-27 11:14:10|14945.8|14941.8|14945.8|14941.8|14950.4|14946.4|14945.8|14941.8|41
1656328460000|2022-06-27 11:14:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656328470000|2022-06-27 11:14:30|||||||||8
1656328480000|2022-06-27 11:14:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656328490000|2022-06-27 11:14:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|23
1656328500000|2022-06-27 11:15:00|||||||||21
1656328520000|2022-06-27 11:15:20|||||||||23
1656328530000|2022-06-27 11:15:30|||||||||21
1656328540000|2022-06-27 11:15:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|34
1656328550000|2022-06-27 11:15:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|6
1656328570000|2022-06-27 11:16:10|14952|14948|14952|14948|14952|14948|14950.4|14946.4|5
1656328580000|2022-06-27 11:16:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|5
1656328590000|2022-06-27 11:16:30|||||||||2
1656328610000|2022-06-27 11:16:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|4
1656328620000|2022-06-27 11:17:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|6
1656328630000|2022-06-27 11:17:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656328640000|2022-06-27 11:17:20|||||||||3
1656328660000|2022-06-27 11:17:40|||||||||3
1656328670000|2022-06-27 11:17:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|4
1656328680000|2022-06-27 11:18:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|5
1656328690000|2022-06-27 11:18:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1656328700000|2022-06-27 11:18:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656328720000|2022-06-27 11:18:40|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|2
1656328730000|2022-06-27 11:18:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656328740000|2022-06-27 11:19:00|||||||||4
1656328750000|2022-06-27 11:19:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|6
1656328760000|2022-06-27 11:19:20|||||||||2
1656328810000|2022-06-27 11:20:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|5
1656328820000|2022-06-27 11:20:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1656328830000|2022-06-27 11:20:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1656328840000|2022-06-27 11:20:40|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|15
1656328850000|2022-06-27 11:20:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1656328860000|2022-06-27 11:21:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656328870000|2022-06-27 11:21:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|9
1656328880000|2022-06-27 11:21:20|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1656328890000|2022-06-27 11:21:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656328900000|2022-06-27 11:21:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|11
1656328910000|2022-06-27 11:21:50|||||||||3
1656328920000|2022-06-27 11:22:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|6
1656328930000|2022-06-27 11:22:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1656328940000|2022-06-27 11:22:20|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|0
1656328950000|2022-06-27 11:22:30|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|9
1656328960000|2022-06-27 11:22:40|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|2
1656328970000|2022-06-27 11:22:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656328980000|2022-06-27 11:23:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|8
1656328990000|2022-06-27 11:23:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|5
1656329000000|2022-06-27 11:23:20|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|6
1656329010000|2022-06-27 11:23:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|9
1656329020000|2022-06-27 11:23:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|4
1656329030000|2022-06-27 11:23:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|19
1656329050000|2022-06-27 11:24:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1656329080000|2022-06-27 11:24:40|||||||||5
1656329090000|2022-06-27 11:24:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|11
1656329100000|2022-06-27 11:25:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|10
1656329110000|2022-06-27 11:25:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|12
1656329120000|2022-06-27 11:25:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|4
1656329130000|2022-06-27 11:25:30|14961.4|14957.4|14964.5|14960.5|14966.1|14962.1|14961.4|14957.4|4
1656329140000|2022-06-27 11:25:40|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1656329170000|2022-06-27 11:26:10|||||||||4
1656329200000|2022-06-27 11:26:40|||||||||2
1656329210000|2022-06-27 11:26:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1656329220000|2022-06-27 11:27:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656329250000|2022-06-27 11:27:30|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|17
1656329260000|2022-06-27 11:27:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1656329280000|2022-06-27 11:28:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1656329290000|2022-06-27 11:28:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|4
1656329300000|2022-06-27 11:28:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1656329310000|2022-06-27 11:28:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|5
1656329330000|2022-06-27 11:28:50|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|36
1656329340000|2022-06-27 11:29:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656329350000|2022-06-27 11:29:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|4
1656329360000|2022-06-27 11:29:20|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1656329370000|2022-06-27 11:29:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1656329400000|2022-06-27 11:30:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|11
1656329410000|2022-06-27 11:30:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656329420000|2022-06-27 11:30:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656329430000|2022-06-27 11:30:30|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|23
1656329440000|2022-06-27 11:30:40|||||||||1
1656329450000|2022-06-27 11:30:50|||||||||2
1656329460000|2022-06-27 11:31:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|8
1656329470000|2022-06-27 11:31:10|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|7
1656329480000|2022-06-27 11:31:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656329490000|2022-06-27 11:31:30|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1656329500000|2022-06-27 11:31:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656329510000|2022-06-27 11:31:50|||||||||10
1656329520000|2022-06-27 11:32:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656329530000|2022-06-27 11:32:10|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|9
1656329570000|2022-06-27 11:32:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|11
1656329580000|2022-06-27 11:33:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|25
1656329590000|2022-06-27 11:33:10|||||||||9
1656329640000|2022-06-27 11:34:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1656329660000|2022-06-27 11:34:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|9
1656329680000|2022-06-27 11:34:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|31
1656329690000|2022-06-27 11:34:50|||||||||1
1656329700000|2022-06-27 11:35:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1656329710000|2022-06-27 11:35:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|9
1656329730000|2022-06-27 11:35:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|6
1656329740000|2022-06-27 11:35:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1656329770000|2022-06-27 11:36:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|15
1656329780000|2022-06-27 11:36:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656329790000|2022-06-27 11:36:30|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|20
1656329800000|2022-06-27 11:36:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656329810000|2022-06-27 11:36:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|17
1656329820000|2022-06-27 11:37:00|||||||||2
1656329830000|2022-06-27 11:37:10|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|14
1656329840000|2022-06-27 11:37:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1656329850000|2022-06-27 11:37:30|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1656329860000|2022-06-27 11:37:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|17
1656329880000|2022-06-27 11:38:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|35
1656329900000|2022-06-27 11:38:20|||||||||9
1656329920000|2022-06-27 11:38:40|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|8
1656329930000|2022-06-27 11:38:50|14947.3|14943.3|14950.4|14946.4|14952|14948|14947.3|14943.3|13
1656329940000|2022-06-27 11:39:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|3
1656329950000|2022-06-27 11:39:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|11
1656329970000|2022-06-27 11:39:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|16
1656329990000|2022-06-27 11:39:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|21
1656330020000|2022-06-27 11:40:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|22
1656330060000|2022-06-27 11:41:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|11
1656330070000|2022-06-27 11:41:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656330080000|2022-06-27 11:41:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1656330090000|2022-06-27 11:41:30|||||||||25
1656330120000|2022-06-27 11:42:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|11
1656330130000|2022-06-27 11:42:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|0
1656330140000|2022-06-27 11:42:20|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|0
1656330170000|2022-06-27 11:42:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|13
1656330180000|2022-06-27 11:43:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656330200000|2022-06-27 11:43:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|6
1656330210000|2022-06-27 11:43:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1656330240000|2022-06-27 11:44:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|10
1656330250000|2022-06-27 11:44:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14
1656330260000|2022-06-27 11:44:20|||||||||8
1656330270000|2022-06-27 11:44:30|14952|14948|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|4
1656330280000|2022-06-27 11:44:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|86
1656330290000|2022-06-27 11:44:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|2
1656330300000|2022-06-27 11:45:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|22
1656330310000|2022-06-27 11:45:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1656330320000|2022-06-27 11:45:20|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|6
1656330330000|2022-06-27 11:45:30|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|0
1656330340000|2022-06-27 11:45:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|0
1656330350000|2022-06-27 11:45:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|5
1656330360000|2022-06-27 11:46:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|6
1656330390000|2022-06-27 11:46:30|||||||||1
1656330400000|2022-06-27 11:46:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1656330410000|2022-06-27 11:46:50|14941.1|14937.1|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|19
1656330420000|2022-06-27 11:47:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1656330430000|2022-06-27 11:47:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|24
1656330440000|2022-06-27 11:47:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|4
1656330450000|2022-06-27 11:47:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|11
1656330460000|2022-06-27 11:47:40|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14945.8|14941.8|16
1656330470000|2022-06-27 11:47:50|14952|14948|14956.7|14952.7|14958.3|14954.3|14950.4|14946.4|5
1656330480000|2022-06-27 11:48:00|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|4
1656330490000|2022-06-27 11:48:10|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|8
1656330510000|2022-06-27 11:48:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|38
1656330520000|2022-06-27 11:48:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|12
1656330530000|2022-06-27 11:48:50|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|37
1656330540000|2022-06-27 11:49:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|13
1656330550000|2022-06-27 11:49:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|4
1656330560000|2022-06-27 11:49:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1656330580000|2022-06-27 11:49:40|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|3
1656330590000|2022-06-27 11:49:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|29
1656330600000|2022-06-27 11:50:00|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|27
1656330610000|2022-06-27 11:50:10|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|2
1656330620000|2022-06-27 11:50:20|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|1
1656330630000|2022-06-27 11:50:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1656330640000|2022-06-27 11:50:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|4
1656330650000|2022-06-27 11:50:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656330660000|2022-06-27 11:51:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|0
1656330670000|2022-06-27 11:51:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|10
1656330680000|2022-06-27 11:51:20|||||||||1
1656330690000|2022-06-27 11:51:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|5
1656330700000|2022-06-27 11:51:40|||||||||8
1656330720000|2022-06-27 11:52:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656330730000|2022-06-27 11:52:10|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1656330740000|2022-06-27 11:52:20|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|2
1656330750000|2022-06-27 11:52:30|||||||||2
1656330780000|2022-06-27 11:53:00|||||||||1
1656330790000|2022-06-27 11:53:10|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|4
1656330800000|2022-06-27 11:53:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656330810000|2022-06-27 11:53:30|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|9
1656330820000|2022-06-27 11:53:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|13
1656330830000|2022-06-27 11:53:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|7
1656330840000|2022-06-27 11:54:00|||||||||3
1656330860000|2022-06-27 11:54:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|4
1656330870000|2022-06-27 11:54:30|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|5
1656330880000|2022-06-27 11:54:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|7
1656330890000|2022-06-27 11:54:50|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|2
1656330900000|2022-06-27 11:55:00|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|14
1656330910000|2022-06-27 11:55:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|3
1656330920000|2022-06-27 11:55:20|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|3
1656330930000|2022-06-27 11:55:30|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|2
1656330940000|2022-06-27 11:55:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656330950000|2022-06-27 11:55:50|||||||||12
1656330960000|2022-06-27 11:56:00|||||||||2
1656330970000|2022-06-27 11:56:10|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|11
1656330990000|2022-06-27 11:56:30|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|1
1656331000000|2022-06-27 11:56:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|8
1656331010000|2022-06-27 11:56:50|||||||||1
1656331020000|2022-06-27 11:57:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1656331030000|2022-06-27 11:57:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1656331040000|2022-06-27 11:57:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1656331050000|2022-06-27 11:57:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656331060000|2022-06-27 11:57:40|14936.4|14932.4|14937.9|14933.9|14944.2|14940.2|14936.4|14932.4|39
1656331070000|2022-06-27 11:57:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656331080000|2022-06-27 11:58:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656331090000|2022-06-27 11:58:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|2
1656331100000|2022-06-27 11:58:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1656331110000|2022-06-27 11:58:30|||||||||9
1656331120000|2022-06-27 11:58:40|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|5
1656331140000|2022-06-27 11:59:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|4
1656331150000|2022-06-27 11:59:10|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1656331170000|2022-06-27 11:59:30|||||||||3
1656331180000|2022-06-27 11:59:40|14927|14923|14927|14923|14927|14923|14927|14923|11
1656331190000|2022-06-27 11:59:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656331200000|2022-06-27 12:00:00|||||||||13
1656331210000|2022-06-27 12:00:10|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|10
1656331220000|2022-06-27 12:00:20|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|3
1656331230000|2022-06-27 12:00:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|0
1656331240000|2022-06-27 12:00:40|14927|14923|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|9
1656331260000|2022-06-27 12:01:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|7
1656331270000|2022-06-27 12:01:10|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|10
1656331280000|2022-06-27 12:01:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|20
1656331290000|2022-06-27 12:01:30|||||||||42
1656331300000|2022-06-27 12:01:40|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|2
1656331310000|2022-06-27 12:01:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|10
1656331320000|2022-06-27 12:02:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1656331330000|2022-06-27 12:02:10|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|2
1656331340000|2022-06-27 12:02:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1656331350000|2022-06-27 12:02:30|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|54
1656331360000|2022-06-27 12:02:40|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|20
1656331370000|2022-06-27 12:02:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|13
1656331380000|2022-06-27 12:03:00|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|4
1656331390000|2022-06-27 12:03:10|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|13
1656331400000|2022-06-27 12:03:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|2
1656331410000|2022-06-27 12:03:30|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|4
1656331420000|2022-06-27 12:03:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|7
1656331430000|2022-06-27 12:03:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1656331440000|2022-06-27 12:04:00|14919.2|14915.2|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|24
1656331450000|2022-06-27 12:04:10|14909.8|14905.8|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|11
1656331460000|2022-06-27 12:04:20|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|61
1656331470000|2022-06-27 12:04:30|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|45
1656331480000|2022-06-27 12:04:40|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|6
1656331490000|2022-06-27 12:04:50|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|5
1656331500000|2022-06-27 12:05:00|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|2
1656331510000|2022-06-27 12:05:10|||||||||2
1656331530000|2022-06-27 12:05:30|14909.8|14905.8|14908.3|14904.3|14912.9|14908.9|14906.7|14902.7|11
1656331540000|2022-06-27 12:05:40|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|5
1656331550000|2022-06-27 12:05:50|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|18
1656331560000|2022-06-27 12:06:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|1
1656331570000|2022-06-27 12:06:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1656331580000|2022-06-27 12:06:20|||||||||1
1656331620000|2022-06-27 12:07:00|||||||||3
1656331630000|2022-06-27 12:07:10|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|90
1656331640000|2022-06-27 12:07:20|14895.8|14891.8|14891.1|14887.1|14895.8|14891.8|14887.9|14883.9|23
1656331650000|2022-06-27 12:07:30|||||||||1
1656331660000|2022-06-27 12:07:40|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|24
1656331670000|2022-06-27 12:07:50|14894.2|14890.2|14897.3|14893.3|14898.9|14894.9|14894.2|14890.2|28
1656331690000|2022-06-27 12:08:10|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|5
1656331700000|2022-06-27 12:08:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|1
1656331710000|2022-06-27 12:08:30|||||||||1
1656331720000|2022-06-27 12:08:40|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|7
1656331730000|2022-06-27 12:08:50|||||||||3
1656331740000|2022-06-27 12:09:00|||||||||21
1656331750000|2022-06-27 12:09:10|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|22
1656331760000|2022-06-27 12:09:20|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|18
1656331770000|2022-06-27 12:09:30|14891.1|14887.1|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|8
1656331780000|2022-06-27 12:09:40|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|18
1656331790000|2022-06-27 12:09:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|9
1656331800000|2022-06-27 12:10:00|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|8
1656331810000|2022-06-27 12:10:10|||||||||14
1656331820000|2022-06-27 12:10:20|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|15
1656331830000|2022-06-27 12:10:30|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|8
1656331840000|2022-06-27 12:10:40|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|28
1656331850000|2022-06-27 12:10:50|14889.5|14885.5|14880.1|14876.1|14889.5|14885.5|14880.1|14876.1|21
1656331860000|2022-06-27 12:11:00|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|8
1656331870000|2022-06-27 12:11:10|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14873.9|14869.9|13
1656331880000|2022-06-27 12:11:20|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|16
1656331890000|2022-06-27 12:11:30|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|11
1656331900000|2022-06-27 12:11:40|14878.6|14874.6|14881.7|14877.7|14883.3|14879.3|14878.6|14874.6|28
1656331910000|2022-06-27 12:11:50|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|1
1656331920000|2022-06-27 12:12:00|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|4
1656331940000|2022-06-27 12:12:20|14877|14873|14875.4|14871.4|14877|14873|14873.9|14869.9|13
1656331950000|2022-06-27 12:12:30|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|0
1656331960000|2022-06-27 12:12:40|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|14
1656331970000|2022-06-27 12:12:50|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|8
1656331980000|2022-06-27 12:13:00|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|10
1656331990000|2022-06-27 12:13:10|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|2
1656332000000|2022-06-27 12:13:20|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|23
1656332010000|2022-06-27 12:13:30|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|6
1656332020000|2022-06-27 12:13:40|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14877|14873|14
1656332040000|2022-06-27 12:14:00|14880.1|14876.1|14884.8|14880.8|14884.8|14880.8|14880.1|14876.1|13
1656332050000|2022-06-27 12:14:10|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|3
1656332060000|2022-06-27 12:14:20|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14877|14873|6
1656332070000|2022-06-27 12:14:30|14880.1|14876.1|14880.1|14876.1|14881.7|14877.7|14880.1|14876.1|3
1656332080000|2022-06-27 12:14:40|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14880.1|14876.1|4
1656332090000|2022-06-27 12:14:50|14878.6|14874.6|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|8
1656332100000|2022-06-27 12:15:00|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|14878.6|14874.6|6
1656332110000|2022-06-27 12:15:10|14878.6|14874.6|14883.3|14879.3|14884.8|14880.8|14878.6|14874.6|21
1656332120000|2022-06-27 12:15:20|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|3
1656332130000|2022-06-27 12:15:30|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|7
1656332140000|2022-06-27 12:15:40|14889.5|14885.5|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|20
1656332150000|2022-06-27 12:15:50|14895.8|14891.8|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|4
1656332160000|2022-06-27 12:16:00|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|17
1656332170000|2022-06-27 12:16:10|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|1
1656332180000|2022-06-27 12:16:20|||||||||3
1656332190000|2022-06-27 12:16:30|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|6
1656332200000|2022-06-27 12:16:40|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|7
1656332210000|2022-06-27 12:16:50|||||||||1
1656332220000|2022-06-27 12:17:00|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|1
1656332230000|2022-06-27 12:17:10|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|5
1656332240000|2022-06-27 12:17:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|5
1656332250000|2022-06-27 12:17:30|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|4
1656332260000|2022-06-27 12:17:40|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|17
1656332270000|2022-06-27 12:17:50|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|1
1656332280000|2022-06-27 12:18:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|4
1656332290000|2022-06-27 12:18:10|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|19
1656332300000|2022-06-27 12:18:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14914.5|14910.5|9
1656332310000|2022-06-27 12:18:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|5
1656332320000|2022-06-27 12:18:40|14923.9|14919.9|14928.6|14924.6|14928.6|14924.6|14923.9|14919.9|27
1656332330000|2022-06-27 12:18:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|45
1656332340000|2022-06-27 12:19:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|11
1656332350000|2022-06-27 12:19:10|14933.3|14929.3|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|9
1656332360000|2022-06-27 12:19:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|42
1656332370000|2022-06-27 12:19:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|9
1656332380000|2022-06-27 12:19:40|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|9
1656332390000|2022-06-27 12:19:50|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|14
1656332400000|2022-06-27 12:20:00|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|26
1656332410000|2022-06-27 12:20:10|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|27
1656332420000|2022-06-27 12:20:20|14930.1|14926.1|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|15
1656332430000|2022-06-27 12:20:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|6
1656332440000|2022-06-27 12:20:40|14936.4|14932.4|14936.4|14932.4|14941.1|14937.1|14936.4|14932.4|26
1656332450000|2022-06-27 12:20:50|14934.8|14930.8|14939.5|14935.5|14941.1|14937.1|14934.8|14930.8|5
1656332460000|2022-06-27 12:21:00|14937.9|14933.9|14931.7|14927.7|14941.1|14937.1|14931.7|14927.7|24
1656332470000|2022-06-27 12:21:10|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|77
1656332480000|2022-06-27 12:21:20|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|19
1656332490000|2022-06-27 12:21:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|24
1656332500000|2022-06-27 12:21:40|14920.8|14916.8|14912.9|14908.9|14920.8|14916.8|14912.9|14908.9|45
1656332510000|2022-06-27 12:21:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|10
1656332520000|2022-06-27 12:22:00|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|52
1656332530000|2022-06-27 12:22:10|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|37
1656332540000|2022-06-27 12:22:20|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|68
1656332550000|2022-06-27 12:22:30|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|20
1656332560000|2022-06-27 12:22:40|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|21
1656332570000|2022-06-27 12:22:50|14903.6|14899.6|14894.2|14890.2|14903.6|14899.6|14894.2|14890.2|49
1656332580000|2022-06-27 12:23:00|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|37
1656332590000|2022-06-27 12:23:10|||||||||4
1656332600000|2022-06-27 12:23:20|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|16
1656332610000|2022-06-27 12:23:30|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|8
1656332620000|2022-06-27 12:23:40|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|11
1656332630000|2022-06-27 12:23:50|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|4
1656332640000|2022-06-27 12:24:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|17
1656332650000|2022-06-27 12:24:10|||||||||7
1656332660000|2022-06-27 12:24:20|14898.9|14894.9|14903.6|14899.6|14903.6|14899.6|14898.9|14894.9|6
1656332670000|2022-06-27 12:24:30|14905.1|14901.1|14906.7|14902.7|14909.8|14905.8|14905.1|14901.1|8
1656332680000|2022-06-27 12:24:40|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14902|14898|19
1656332690000|2022-06-27 12:24:50|14900.4|14896.4|14905.1|14901.1|14905.1|14901.1|14900.4|14896.4|22
1656332700000|2022-06-27 12:25:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|13
1656332720000|2022-06-27 12:25:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|46
1656332730000|2022-06-27 12:25:30|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|10
1656332740000|2022-06-27 12:25:40|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14906.7|14902.7|17
1656332750000|2022-06-27 12:25:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|25
1656332760000|2022-06-27 12:26:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|15
1656332770000|2022-06-27 12:26:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|17
1656332780000|2022-06-27 12:26:20|||||||||19
1656332790000|2022-06-27 12:26:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|4
1656332800000|2022-06-27 12:26:40|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|25
1656332810000|2022-06-27 12:26:50|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|3
1656332820000|2022-06-27 12:27:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|9
1656332830000|2022-06-27 12:27:10|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|42
1656332840000|2022-06-27 12:27:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|11
1656332850000|2022-06-27 12:27:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|65
1656332860000|2022-06-27 12:27:40|14908.3|14904.3|14911.4|14907.4|14912.9|14908.9|14908.3|14904.3|8
1656332870000|2022-06-27 12:27:50|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|3
1656332880000|2022-06-27 12:28:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|1
1656332890000|2022-06-27 12:28:10|||||||||3
1656332900000|2022-06-27 12:28:20|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|7
1656332910000|2022-06-27 12:28:30|14912.9|14908.9|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|16
1656332920000|2022-06-27 12:28:40|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|6
1656332930000|2022-06-27 12:28:50|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|14
1656332940000|2022-06-27 12:29:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|2
1656332950000|2022-06-27 12:29:10|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|2
1656332960000|2022-06-27 12:29:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1656332970000|2022-06-27 12:29:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|5
1656332980000|2022-06-27 12:29:40|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|24
1656332990000|2022-06-27 12:29:50|14917.6|14913.6|14920.8|14916.8|14920.8|14916.8|14917.6|14913.6|15
1656333000000|2022-06-27 12:30:00|14922.3|14918.3|14902|14898|14922.3|14918.3|14900.4|14896.4|42
1656333010000|2022-06-27 12:30:10|14905.1|14901.1|14898.9|14894.9|14905.1|14901.1|14894.2|14890.2|55
1656333020000|2022-06-27 12:30:20|14900.4|14896.4|14891.1|14887.1|14900.4|14896.4|14887.9|14883.9|47
1656333030000|2022-06-27 12:30:30|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|3
1656333040000|2022-06-27 12:30:40|14886.4|14882.4|14884.8|14880.8|14887.9|14883.9|14883.3|14879.3|26
1656333050000|2022-06-27 12:30:50|14883.3|14879.3|14887.9|14883.9|14887.9|14883.9|14883.3|14879.3|16
1656333060000|2022-06-27 12:31:00|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|9
1656333070000|2022-06-27 12:31:10|14892.6|14888.6|14884.8|14880.8|14892.6|14888.6|14884.8|14880.8|47
1656333080000|2022-06-27 12:31:20|14887.9|14883.9|14891.1|14887.1|14892.6|14888.6|14887.9|14883.9|18
1656333090000|2022-06-27 12:31:30|14892.6|14888.6|14889.5|14885.5|14892.6|14888.6|14887.9|14883.9|10
1656333100000|2022-06-27 12:31:40|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|48
1656333110000|2022-06-27 12:31:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|19
1656333120000|2022-06-27 12:32:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|31
1656333130000|2022-06-27 12:32:10|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|11
1656333140000|2022-06-27 12:32:20|14900.4|14896.4|14895.8|14891.8|14900.4|14896.4|14895.8|14891.8|12
1656333150000|2022-06-27 12:32:30|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|32
1656333160000|2022-06-27 12:32:40|14900.4|14896.4|14905.1|14901.1|14906.7|14902.7|14900.4|14896.4|10
1656333170000|2022-06-27 12:32:50|14903.6|14899.6|14889.5|14885.5|14903.6|14899.6|14887.9|14883.9|42
1656333180000|2022-06-27 12:33:00|14891.1|14887.1|14884.8|14880.8|14891.1|14887.1|14884.8|14880.8|28
1656333190000|2022-06-27 12:33:10|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|19
1656333200000|2022-06-27 12:33:20|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|48
1656333210000|2022-06-27 12:33:30|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|59
1656333220000|2022-06-27 12:33:40|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|0
1656333230000|2022-06-27 12:33:50|14873.9|14869.9|14875.4|14871.4|14877|14873|14872.3|14868.3|74
1656333240000|2022-06-27 12:34:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|12
1656333250000|2022-06-27 12:34:10|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|26
1656333260000|2022-06-27 12:34:20|14875.4|14871.4|14870.8|14866.8|14875.4|14871.4|14870.8|14866.8|22
1656333270000|2022-06-27 12:34:30|14869.2|14865.2|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|37
1656333280000|2022-06-27 12:34:40|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|22
1656333290000|2022-06-27 12:34:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|10
1656333300000|2022-06-27 12:35:00|14872.3|14868.3|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|43
1656333310000|2022-06-27 12:35:10|14870.8|14866.8|14872.3|14868.3|14873.9|14869.9|14870.8|14866.8|2
1656333320000|2022-06-27 12:35:20|14875.4|14871.4|14872.3|14868.3|14877|14873|14872.3|14868.3|17
1656333330000|2022-06-27 12:35:30|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|4
1656333340000|2022-06-27 12:35:40|14869.2|14865.2|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|83
1656333350000|2022-06-27 12:35:50|14862.9|14858.9|14859.8|14855.8|14864.5|14860.5|14859.8|14855.8|18
1656333360000|2022-06-27 12:36:00|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|28
1656333370000|2022-06-27 12:36:10|14861.4|14857.4|14869.2|14865.2|14869.2|14865.2|14861.4|14857.4|12
1656333380000|2022-06-27 12:36:20|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|19
1656333390000|2022-06-27 12:36:30|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|15
1656333400000|2022-06-27 12:36:40|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|26
1656333410000|2022-06-27 12:36:50|14858.3|14854.3|14853.6|14849.6|14858.3|14854.3|14853.6|14849.6|19
1656333420000|2022-06-27 12:37:00|14852|14848|14859.8|14855.8|14859.8|14855.8|14850.4|14846.4|24
1656333430000|2022-06-27 12:37:10|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|27
1656333440000|2022-06-27 12:37:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|12
1656333450000|2022-06-27 12:37:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|16
1656333460000|2022-06-27 12:37:40|14862.9|14858.9|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|30
1656333470000|2022-06-27 12:37:50|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|25
1656333480000|2022-06-27 12:38:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|6
1656333490000|2022-06-27 12:38:10|14866.1|14862.1|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|49
1656333500000|2022-06-27 12:38:20|14869.2|14865.2|14864.5|14860.5|14869.2|14865.2|14862.9|14858.9|52
1656333510000|2022-06-27 12:38:30|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|41
1656333520000|2022-06-27 12:38:40|14869.2|14865.2|14862.9|14858.9|14869.2|14865.2|14862.9|14858.9|10
1656333530000|2022-06-27 12:38:50|14864.5|14860.5|14859.8|14855.8|14864.5|14860.5|14859.8|14855.8|26
1656333540000|2022-06-27 12:39:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|12
1656333550000|2022-06-27 12:39:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|9
1656333560000|2022-06-27 12:39:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|9
1656333570000|2022-06-27 12:39:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|42
1656333580000|2022-06-27 12:39:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|7
1656333590000|2022-06-27 12:39:50|14856.7|14852.7|14862.9|14858.9|14862.9|14858.9|14853.6|14849.6|27
1656333600000|2022-06-27 12:40:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|21
1656333610000|2022-06-27 12:40:10|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656333620000|2022-06-27 12:40:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|4
1656333630000|2022-06-27 12:40:30|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|31
1656333640000|2022-06-27 12:40:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|31
1656333650000|2022-06-27 12:40:50|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|21
1656333660000|2022-06-27 12:41:00|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|39
1656333670000|2022-06-27 12:41:10|14870.8|14866.8|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|13
1656333680000|2022-06-27 12:41:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|18
1656333690000|2022-06-27 12:41:30|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|6
1656333700000|2022-06-27 12:41:40|14870.8|14866.8|14881.7|14877.7|14881.7|14877.7|14870.8|14866.8|19
1656333710000|2022-06-27 12:41:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|11
1656333720000|2022-06-27 12:42:00|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|8
1656333730000|2022-06-27 12:42:10|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|20
1656333740000|2022-06-27 12:42:20|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|19
1656333750000|2022-06-27 12:42:30|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|18
1656333760000|2022-06-27 12:42:40|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|7
1656333770000|2022-06-27 12:42:50|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|32
1656333780000|2022-06-27 12:43:00|14883.3|14879.3|14887.9|14883.9|14887.9|14883.9|14881.7|14877.7|15
1656333790000|2022-06-27 12:43:10|14884.8|14880.8|14889.5|14885.5|14889.5|14885.5|14884.8|14880.8|22
1656333800000|2022-06-27 12:43:20|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|15
1656333810000|2022-06-27 12:43:30|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|6
1656333820000|2022-06-27 12:43:40|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|17
1656333830000|2022-06-27 12:43:50|14889.5|14885.5|14891.1|14887.1|14892.6|14888.6|14889.5|14885.5|4
1656333840000|2022-06-27 12:44:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|32
1656333850000|2022-06-27 12:44:10|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|11
1656333860000|2022-06-27 12:44:20|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|39
1656333870000|2022-06-27 12:44:30|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|7
1656333880000|2022-06-27 12:44:40|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|14
1656333890000|2022-06-27 12:44:50|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|7
1656333900000|2022-06-27 12:45:00|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|3
1656333920000|2022-06-27 12:45:20|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|13
1656333940000|2022-06-27 12:45:40|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|9
1656333950000|2022-06-27 12:45:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|45
1656333960000|2022-06-27 12:46:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|24
1656333970000|2022-06-27 12:46:10|14898.9|14894.9|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|10
1656333980000|2022-06-27 12:46:20|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|32
1656333990000|2022-06-27 12:46:30|||||||||2
1656334000000|2022-06-27 12:46:40|14898.9|14894.9|14900.4|14896.4|14902|14898|14897.3|14893.3|9
1656334010000|2022-06-27 12:46:50|||||||||3
1656334030000|2022-06-27 12:47:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|20
1656334040000|2022-06-27 12:47:20|14900.4|14896.4|14902|14898|14902|14898|14897.3|14893.3|35
1656334050000|2022-06-27 12:47:30|14900.4|14896.4|14900.4|14896.4|14902|14898|14898.9|14894.9|5
1656334070000|2022-06-27 12:47:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|3
1656334080000|2022-06-27 12:48:00|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|10
1656334090000|2022-06-27 12:48:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|17
1656334100000|2022-06-27 12:48:20|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|7
1656334110000|2022-06-27 12:48:30|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|14
1656334120000|2022-06-27 12:48:40|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|62
1656334130000|2022-06-27 12:48:50|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|5
1656334140000|2022-06-27 12:49:00|||||||||7
1656334150000|2022-06-27 12:49:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|21
1656334170000|2022-06-27 12:49:30|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|32
1656334180000|2022-06-27 12:49:40|14897.3|14893.3|14903.6|14899.6|14906.7|14902.7|14897.3|14893.3|65
1656334190000|2022-06-27 12:49:50|14905.1|14901.1|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|41
1656334200000|2022-06-27 12:50:00|14898.9|14894.9|14894.2|14890.2|14898.9|14894.9|14894.2|14890.2|15
1656334210000|2022-06-27 12:50:10|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14895.8|14891.8|23
1656334220000|2022-06-27 12:50:20|||||||||14
1656334230000|2022-06-27 12:50:30|14898.9|14894.9|14895.8|14891.8|14898.9|14894.9|14894.2|14890.2|12
1656334240000|2022-06-27 12:50:40|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|24
1656334250000|2022-06-27 12:50:50|14895.8|14891.8|14898.9|14894.9|14900.4|14896.4|14895.8|14891.8|13
1656334260000|2022-06-27 12:51:00|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|15
1656334270000|2022-06-27 12:51:10|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|25
1656334280000|2022-06-27 12:51:20|14895.8|14891.8|14892.6|14888.6|14895.8|14891.8|14892.6|14888.6|12
1656334290000|2022-06-27 12:51:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|1
1656334300000|2022-06-27 12:51:40|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|36
1656334310000|2022-06-27 12:51:50|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|5
1656334320000|2022-06-27 12:52:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|12
1656334330000|2022-06-27 12:52:10|14897.3|14893.3|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|5
1656334340000|2022-06-27 12:52:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|6
1656334350000|2022-06-27 12:52:30|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|8
1656334360000|2022-06-27 12:52:40|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|13
1656334370000|2022-06-27 12:52:50|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|9
1656334380000|2022-06-27 12:53:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|3
1656334390000|2022-06-27 12:53:10|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|16
1656334400000|2022-06-27 12:53:20|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|10
1656334410000|2022-06-27 12:53:30|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|0
1656334430000|2022-06-27 12:53:50|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|3
1656334440000|2022-06-27 12:54:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|17
1656334450000|2022-06-27 12:54:10|14902|14898|14902|14898|14902|14898|14902|14898|15
1656334460000|2022-06-27 12:54:20|14903.6|14899.6|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|46
1656334470000|2022-06-27 12:54:30|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|10
1656334480000|2022-06-27 12:54:40|14906.7|14902.7|14895.8|14891.8|14906.7|14902.7|14894.2|14890.2|28
1656334490000|2022-06-27 12:54:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|5
1656334510000|2022-06-27 12:55:10|||||||||6
1656334520000|2022-06-27 12:55:20|14898.9|14894.9|14900.4|14896.4|14902|14898|14898.9|14894.9|7
1656334530000|2022-06-27 12:55:30|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|11
1656334540000|2022-06-27 12:55:40|||||||||9
1656334550000|2022-06-27 12:55:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|10
1656334560000|2022-06-27 12:56:00|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|1
1656334570000|2022-06-27 12:56:10|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|3
1656334580000|2022-06-27 12:56:20|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|4
1656334590000|2022-06-27 12:56:30|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|2
1656334600000|2022-06-27 12:56:40|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|2
1656334610000|2022-06-27 12:56:50|||||||||1
1656334620000|2022-06-27 12:57:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|20
1656334630000|2022-06-27 12:57:10|14908.3|14904.3|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|10
1656334640000|2022-06-27 12:57:20|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|19
1656334650000|2022-06-27 12:57:30|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|0
1656334660000|2022-06-27 12:57:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|4
1656334670000|2022-06-27 12:57:50|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|0
1656334680000|2022-06-27 12:58:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656334690000|2022-06-27 12:58:10|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|9
1656334720000|2022-06-27 12:58:40|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|2
1656334730000|2022-06-27 12:58:50|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|10
1656334750000|2022-06-27 12:59:10|||||||||24
1656334760000|2022-06-27 12:59:20|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|14
1656334770000|2022-06-27 12:59:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|9
1656334780000|2022-06-27 12:59:40|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|56
1656334790000|2022-06-27 12:59:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|16
1656334800000|2022-06-27 13:00:00|||||||||2
1656334810000|2022-06-27 13:00:10|14911.4|14907.4|14906.7|14902.7|14911.4|14907.4|14906.7|14902.7|25
1656334820000|2022-06-27 13:00:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|9
1656334830000|2022-06-27 13:00:30|14908.3|14904.3|14900.4|14896.4|14908.3|14904.3|14900.4|14896.4|25
1656334840000|2022-06-27 13:00:40|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|20
1656334850000|2022-06-27 13:00:50|14902|14898|14905.1|14901.1|14906.7|14902.7|14900.4|14896.4|14
1656334860000|2022-06-27 13:01:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|4
1656334880000|2022-06-27 13:01:20|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|5
1656334890000|2022-06-27 13:01:30|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|2
1656334900000|2022-06-27 13:01:40|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|2
1656334910000|2022-06-27 13:01:50|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|7
1656334920000|2022-06-27 13:02:00|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14900.4|14896.4|5
1656334930000|2022-06-27 13:02:10|||||||||1
1656334940000|2022-06-27 13:02:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|9
1656334950000|2022-06-27 13:02:30|||||||||15
1656334960000|2022-06-27 13:02:40|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|23
1656334970000|2022-06-27 13:02:50|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|19
1656334980000|2022-06-27 13:03:00|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|12
1656334990000|2022-06-27 13:03:10|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|9
1656335000000|2022-06-27 13:03:20|||||||||37
1656335010000|2022-06-27 13:03:30|||||||||13
1656335030000|2022-06-27 13:03:50|||||||||11
1656335040000|2022-06-27 13:04:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|24
1656335050000|2022-06-27 13:04:10|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|17
1656335060000|2022-06-27 13:04:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|15
1656335070000|2022-06-27 13:04:30|||||||||10
1656335080000|2022-06-27 13:04:40|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|12
1656335090000|2022-06-27 13:04:50|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|33
1656335100000|2022-06-27 13:05:00|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|53
1656335110000|2022-06-27 13:05:10|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|35
1656335120000|2022-06-27 13:05:20|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|4
1656335150000|2022-06-27 13:05:50|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|30
1656335160000|2022-06-27 13:06:00|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|45
1656335170000|2022-06-27 13:06:10|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|3
1656335180000|2022-06-27 13:06:20|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|9
1656335190000|2022-06-27 13:06:30|||||||||4
1656335200000|2022-06-27 13:06:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|4
1656335210000|2022-06-27 13:06:50|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|20
1656335220000|2022-06-27 13:07:00|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|3
1656335230000|2022-06-27 13:07:10|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|32
1656335240000|2022-06-27 13:07:20|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|4
1656335250000|2022-06-27 13:07:30|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|33
1656335260000|2022-06-27 13:07:40|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|4
1656335270000|2022-06-27 13:07:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|1
1656335280000|2022-06-27 13:08:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|19
1656335290000|2022-06-27 13:08:10|||||||||4
1656335300000|2022-06-27 13:08:20|||||||||1
1656335310000|2022-06-27 13:08:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|12
1656335320000|2022-06-27 13:08:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|1
1656335330000|2022-06-27 13:08:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|10
1656335340000|2022-06-27 13:09:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1656335350000|2022-06-27 13:09:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|2
1656335360000|2022-06-27 13:09:20|||||||||5
1656335370000|2022-06-27 13:09:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|5
1656335390000|2022-06-27 13:09:50|||||||||11
1656335400000|2022-06-27 13:10:00|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|10
1656335410000|2022-06-27 13:10:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656335420000|2022-06-27 13:10:20|||||||||1
1656335430000|2022-06-27 13:10:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|3
1656335440000|2022-06-27 13:10:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|2
1656335450000|2022-06-27 13:10:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|30
1656335460000|2022-06-27 13:11:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|8
1656335470000|2022-06-27 13:11:10|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|1
1656335480000|2022-06-27 13:11:20|||||||||1
1656335490000|2022-06-27 13:11:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|13
1656335500000|2022-06-27 13:11:40|14927|14923|14922.3|14918.3|14927|14923|14922.3|14918.3|31
1656335510000|2022-06-27 13:11:50|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|55
1656335520000|2022-06-27 13:12:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|1
1656335540000|2022-06-27 13:12:20|||||||||5
1656335550000|2022-06-27 13:12:30|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|25
1656335560000|2022-06-27 13:12:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|7
1656335570000|2022-06-27 13:12:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|4
1656335580000|2022-06-27 13:13:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|5
1656335590000|2022-06-27 13:13:10|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|21
1656335600000|2022-06-27 13:13:20|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|3
1656335610000|2022-06-27 13:13:30|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|2
1656335620000|2022-06-27 13:13:40|||||||||3
1656335630000|2022-06-27 13:13:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1656335640000|2022-06-27 13:14:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|4
1656335650000|2022-06-27 13:14:10|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|10
1656335660000|2022-06-27 13:14:20|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|24
1656335670000|2022-06-27 13:14:30|||||||||14
1656335680000|2022-06-27 13:14:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|55
1656335690000|2022-06-27 13:14:50|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|14
1656335700000|2022-06-27 13:15:00|14947.3|14943.3|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|58
1656335710000|2022-06-27 13:15:10|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|41
1656335720000|2022-06-27 13:15:20|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|9
1656335730000|2022-06-27 13:15:30|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|10
1656335740000|2022-06-27 13:15:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|5
1656335760000|2022-06-27 13:16:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14
1656335770000|2022-06-27 13:16:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|18
1656335810000|2022-06-27 13:16:50|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|54
1656335820000|2022-06-27 13:17:00|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|5
1656335830000|2022-06-27 13:17:10|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|12
1656335840000|2022-06-27 13:17:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|14
1656335850000|2022-06-27 13:17:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|15
1656335860000|2022-06-27 13:17:40|||||||||46
1656335870000|2022-06-27 13:17:50|14934.8|14930.8|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|4
1656335880000|2022-06-27 13:18:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1656335890000|2022-06-27 13:18:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|17
1656335900000|2022-06-27 13:18:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|7
1656335910000|2022-06-27 13:18:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|9
1656335920000|2022-06-27 13:18:40|||||||||3
1656335930000|2022-06-27 13:18:50|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|8
1656335940000|2022-06-27 13:19:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|28
1656335950000|2022-06-27 13:19:10|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|6
1656335960000|2022-06-27 13:19:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|4
1656335970000|2022-06-27 13:19:30|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14931.7|14927.7|11
1656335980000|2022-06-27 13:19:40|14931.7|14927.7|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|63
1656335990000|2022-06-27 13:19:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|18
1656336000000|2022-06-27 13:20:00|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|6
1656336010000|2022-06-27 13:20:10|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|11
1656336020000|2022-06-27 13:20:20|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|14
1656336030000|2022-06-27 13:20:30|14928.6|14924.6|14927|14923|14931.7|14927.7|14927|14923|19
1656336040000|2022-06-27 13:20:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|5
1656336050000|2022-06-27 13:20:50|14927|14923|14925.4|14921.4|14927|14923|14922.3|14918.3|13
1656336060000|2022-06-27 13:21:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|6
1656336070000|2022-06-27 13:21:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|30
1656336080000|2022-06-27 13:21:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|15
1656336090000|2022-06-27 13:21:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|7
1656336140000|2022-06-27 13:22:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|5
1656336150000|2022-06-27 13:22:30|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|4
1656336160000|2022-06-27 13:22:40|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|0
1656336170000|2022-06-27 13:22:50|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|12
1656336180000|2022-06-27 13:23:00|14925.4|14921.4|14917.6|14913.6|14925.4|14921.4|14917.6|14913.6|39
1656336190000|2022-06-27 13:23:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|6
1656336200000|2022-06-27 13:23:20|||||||||4
1656336210000|2022-06-27 13:23:30|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|45
1656336220000|2022-06-27 13:23:40|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|13
1656336230000|2022-06-27 13:23:50|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|12
1656336240000|2022-06-27 13:24:00|||||||||15
1656336250000|2022-06-27 13:24:10|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|80
1656336260000|2022-06-27 13:24:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|8
1656336270000|2022-06-27 13:24:30|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|10
1656336280000|2022-06-27 13:24:40|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|20
1656336290000|2022-06-27 13:24:50|||||||||23
1656336300000|2022-06-27 13:25:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|18
1656336310000|2022-06-27 13:25:10|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|8
1656336320000|2022-06-27 13:25:20|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|22
1656336330000|2022-06-27 13:25:30|14895.8|14891.8|14891.1|14887.1|14895.8|14891.8|14891.1|14887.1|14
1656336350000|2022-06-27 13:25:50|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|56
1656336360000|2022-06-27 13:26:00|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|16
1656336380000|2022-06-27 13:26:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|51
1656336390000|2022-06-27 13:26:30|14891.1|14887.1|14889.5|14885.5|14894.2|14890.2|14889.5|14885.5|40
1656336400000|2022-06-27 13:26:40|14887.9|14883.9|14886.4|14882.4|14891.1|14887.1|14886.4|14882.4|41
1656336410000|2022-06-27 13:26:50|14884.8|14880.8|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|36
1656336420000|2022-06-27 13:27:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|34
1656336430000|2022-06-27 13:27:10|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|142
1656336440000|2022-06-27 13:27:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|15
1656336460000|2022-06-27 13:27:40|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|77
1656336470000|2022-06-27 13:27:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|27
1656336480000|2022-06-27 13:28:00|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|25
1656336490000|2022-06-27 13:28:10|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|14
1656336500000|2022-06-27 13:28:20|||||||||68
1656336520000|2022-06-27 13:28:40|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|41
1656336530000|2022-06-27 13:28:50|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|27
1656336540000|2022-06-27 13:29:00|14877|14873|14869.2|14865.2|14877|14873|14869.2|14865.2|50
1656336550000|2022-06-27 13:29:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|18
1656336560000|2022-06-27 13:29:20|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|6
1656336570000|2022-06-27 13:29:30|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|17
1656336580000|2022-06-27 13:29:40|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|12
1656336590000|2022-06-27 13:29:50|||||||||5
1656336600000|2022-06-27 13:30:00|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14864.5|14860.5|42
1656336610000|2022-06-27 13:30:10|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|73
1656336620000|2022-06-27 13:30:20|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|12
1656336630000|2022-06-27 13:30:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|4
1656336640000|2022-06-27 13:30:40|||||||||40
1656336650000|2022-06-27 13:30:50|14862.9|14858.9|14869.2|14865.2|14872.3|14868.3|14862.9|14858.9|69
1656336660000|2022-06-27 13:31:00|14870.8|14866.8|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|68
1656336670000|2022-06-27 13:31:10|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|27
1656336680000|2022-06-27 13:31:20|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|53
1656336690000|2022-06-27 13:31:30|14869.2|14865.2|14878.6|14874.6|14878.6|14874.6|14869.2|14865.2|50
1656336700000|2022-06-27 13:31:40|14875.4|14871.4|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|36
1656336710000|2022-06-27 13:31:50|14875.4|14871.4|14881.7|14877.7|14883.3|14879.3|14872.3|14868.3|77
1656336720000|2022-06-27 13:32:00|14883.3|14879.3|14883.3|14879.3|14886.4|14882.4|14881.7|14877.7|23
1656336730000|2022-06-27 13:32:10|14881.7|14877.7|14883.3|14879.3|14887.9|14883.9|14881.7|14877.7|11
1656336740000|2022-06-27 13:32:20|14884.8|14880.8|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|5
1656336750000|2022-06-27 13:32:30|14892.6|14888.6|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|29
1656336760000|2022-06-27 13:32:40|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|21
1656336770000|2022-06-27 13:32:50|14900.4|14896.4|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|67
1656336780000|2022-06-27 13:33:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|68
1656336790000|2022-06-27 13:33:10|14898.9|14894.9|14891.1|14887.1|14900.4|14896.4|14891.1|14887.1|27
1656336800000|2022-06-27 13:33:20|14892.6|14888.6|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|43
1656336810000|2022-06-27 13:33:30|14891.1|14887.1|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|53
1656336820000|2022-06-27 13:33:40|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|14
1656336830000|2022-06-27 13:33:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|41
1656336840000|2022-06-27 13:34:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|113
1656336850000|2022-06-27 13:34:10|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|27
1656336860000|2022-06-27 13:34:20|14898.9|14894.9|14903.6|14899.6|14903.6|14899.6|14898.9|14894.9|9
1656336870000|2022-06-27 13:34:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|12
1656336880000|2022-06-27 13:34:40|14909.8|14905.8|14909.8|14905.8|14919.2|14915.2|14909.8|14905.8|188
1656336890000|2022-06-27 13:34:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|55
1656336900000|2022-06-27 13:35:00|14916.1|14912.1|14912.9|14908.9|14919.2|14915.2|14903.6|14899.6|138
1656336910000|2022-06-27 13:35:10|14909.8|14905.8|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|69
1656336920000|2022-06-27 13:35:20|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|61
1656336930000|2022-06-27 13:35:30|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14900.4|14896.4|92
1656336940000|2022-06-27 13:35:40|14905.1|14901.1|14909.8|14905.8|14909.8|14905.8|14905.1|14901.1|35
1656336950000|2022-06-27 13:35:50|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|56
1656336960000|2022-06-27 13:36:00|14908.3|14904.3|14912.9|14908.9|14919.2|14915.2|14908.3|14904.3|100
1656336970000|2022-06-27 13:36:10|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|128
1656336980000|2022-06-27 13:36:20|14920.8|14916.8|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|28
1656336990000|2022-06-27 13:36:30|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|27
1656337000000|2022-06-27 13:36:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|26
1656337010000|2022-06-27 13:36:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|41
1656337020000|2022-06-27 13:37:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|22
1656337030000|2022-06-27 13:37:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|32
1656337040000|2022-06-27 13:37:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14928.6|14924.6|24
1656337050000|2022-06-27 13:37:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|32
1656337060000|2022-06-27 13:37:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|8
1656337070000|2022-06-27 13:37:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|25
1656337080000|2022-06-27 13:38:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|54
1656337090000|2022-06-27 13:38:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|26
1656337100000|2022-06-27 13:38:20|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|12
1656337110000|2022-06-27 13:38:30|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|16
1656337120000|2022-06-27 13:38:40|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|13
1656337130000|2022-06-27 13:38:50|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|17
1656337140000|2022-06-27 13:39:00|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|38
1656337150000|2022-06-27 13:39:10|14912.9|14908.9|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|36
1656337160000|2022-06-27 13:39:20|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|51
1656337170000|2022-06-27 13:39:30|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|14
1656337180000|2022-06-27 13:39:40|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|36
1656337190000|2022-06-27 13:39:50|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|59
1656337200000|2022-06-27 13:40:00|14905.1|14901.1|14909.8|14905.8|14912.9|14908.9|14905.1|14901.1|28
1656337210000|2022-06-27 13:40:10|14911.4|14907.4|14916.1|14912.1|14916.1|14912.1|14911.4|14907.4|17
1656337220000|2022-06-27 13:40:20|14912.9|14908.9|14923.9|14919.9|14923.9|14919.9|14912.9|14908.9|8
1656337230000|2022-06-27 13:40:30|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|52
1656337240000|2022-06-27 13:40:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|40
1656337250000|2022-06-27 13:40:50|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|96
1656337260000|2022-06-27 13:41:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|38
1656337270000|2022-06-27 13:41:10|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14930.1|14926.1|41
1656337280000|2022-06-27 13:41:20|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|36
1656337290000|2022-06-27 13:41:30|14927|14923|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|21
1656337300000|2022-06-27 13:41:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|38
1656337310000|2022-06-27 13:41:50|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|14
1656337320000|2022-06-27 13:42:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14939.5|14935.5|22
1656337330000|2022-06-27 13:42:10|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|15
1656337340000|2022-06-27 13:42:20|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|22
1656337350000|2022-06-27 13:42:30|14941.1|14937.1|14937.9|14933.9|14944.2|14940.2|14936.4|14932.4|26
1656337360000|2022-06-27 13:42:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|11
1656337370000|2022-06-27 13:42:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|14
1656337380000|2022-06-27 13:43:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|25
1656337390000|2022-06-27 13:43:10|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|20
1656337400000|2022-06-27 13:43:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|57
1656337410000|2022-06-27 13:43:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|20
1656337420000|2022-06-27 13:43:40|14950.4|14946.4|14950.4|14946.4|14952|14948|14947.3|14943.3|13
1656337430000|2022-06-27 13:43:50|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14948.9|14944.9|51
1656337440000|2022-06-27 13:44:00|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|26
1656337450000|2022-06-27 13:44:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|38
1656337460000|2022-06-27 13:44:20|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|17
1656337470000|2022-06-27 13:44:30|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|29
1656337480000|2022-06-27 13:44:40|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|11
1656337490000|2022-06-27 13:44:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|25
1656337500000|2022-06-27 13:45:00|14978.6|14974.6|14983.3|14979.3|14984.8|14980.8|14975.4|14971.4|44
1656337510000|2022-06-27 13:45:10|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|103
1656337520000|2022-06-27 13:45:20|14981.7|14977.7|14977|14973|14981.7|14977.7|14975.4|14971.4|95
1656337530000|2022-06-27 13:45:30|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|12
1656337540000|2022-06-27 13:45:40|14969.2|14965.2|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|29
1656337550000|2022-06-27 13:45:50|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|13
1656337560000|2022-06-27 13:46:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|23
1656337570000|2022-06-27 13:46:10|14978.6|14974.6|14977|14973|14981.7|14977.7|14975.4|14971.4|68
1656337580000|2022-06-27 13:46:20|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|54
1656337600000|2022-06-27 13:46:40|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|35
1656337610000|2022-06-27 13:46:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|14
1656337620000|2022-06-27 13:47:00|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14970.8|14966.8|25
1656337630000|2022-06-27 13:47:10|14980.1|14976.1|14984.8|14980.8|14987.9|14983.9|14980.1|14976.1|67
1656337640000|2022-06-27 13:47:20|14986.4|14982.4|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|70
1656337650000|2022-06-27 13:47:30|14986.4|14982.4|14992.6|14988.6|14992.6|14988.6|14984.8|14980.8|31
1656337660000|2022-06-27 13:47:40|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|59
1656337670000|2022-06-27 13:47:50|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|21
1656337680000|2022-06-27 13:48:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|25
1656337690000|2022-06-27 13:48:10|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|54
1656337700000|2022-06-27 13:48:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|47
1656337710000|2022-06-27 13:48:30|14991.1|14987.1|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|52
1656337720000|2022-06-27 13:48:40|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|52
1656337730000|2022-06-27 13:48:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|44
1656337740000|2022-06-27 13:49:00|14987.9|14983.9|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|40
1656337750000|2022-06-27 13:49:10|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|14
1656337760000|2022-06-27 13:49:20|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|13
1656337770000|2022-06-27 13:49:30|14992.6|14988.6|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|26
1656337780000|2022-06-27 13:49:40|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|25
1656337790000|2022-06-27 13:49:50|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|11
1656337800000|2022-06-27 13:50:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|15
1656337810000|2022-06-27 13:50:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|51
1656337820000|2022-06-27 13:50:20|14991.1|14987.1|14986.4|14982.4|14991.1|14987.1|14984.8|14980.8|43
1656337830000|2022-06-27 13:50:30|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|19
1656337840000|2022-06-27 13:50:40|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|64
1656337850000|2022-06-27 13:50:50|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|34
1656337860000|2022-06-27 13:51:00|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|21
1656337870000|2022-06-27 13:51:10|14981.7|14977.7|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|87
1656337880000|2022-06-27 13:51:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|16
1656337890000|2022-06-27 13:51:30|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|22
1656337900000|2022-06-27 13:51:40|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|17
1656337910000|2022-06-27 13:51:50|||||||||16
1656337920000|2022-06-27 13:52:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|24
1656337930000|2022-06-27 13:52:10|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|28
1656337940000|2022-06-27 13:52:20|14981.7|14977.7|14986.4|14982.4|14987.9|14983.9|14981.7|14977.7|36
1656337950000|2022-06-27 13:52:30|14987.9|14983.9|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|38
1656337960000|2022-06-27 13:52:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|14
1656337970000|2022-06-27 13:52:50|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|39
1656337980000|2022-06-27 13:53:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|31
1656337990000|2022-06-27 13:53:10|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14984.8|14980.8|32
1656338000000|2022-06-27 13:53:20|14986.4|14982.4|14981.7|14977.7|14986.4|14982.4|14981.7|14977.7|22
1656338010000|2022-06-27 13:53:30|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|29
1656338020000|2022-06-27 13:53:40|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|6
1656338030000|2022-06-27 13:53:50|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|5
1656338040000|2022-06-27 13:54:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|7
1656338050000|2022-06-27 13:54:10|||||||||8
1656338060000|2022-06-27 13:54:20|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|12
1656338070000|2022-06-27 13:54:30|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|15
1656338080000|2022-06-27 13:54:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1656338090000|2022-06-27 13:54:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|6
1656338100000|2022-06-27 13:55:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|15
1656338110000|2022-06-27 13:55:10|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|10
1656338120000|2022-06-27 13:55:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|11
1656338130000|2022-06-27 13:55:30|14973.9|14969.9|14978.6|14974.6|14978.6|14974.6|14973.9|14969.9|38
1656338140000|2022-06-27 13:55:40|14975.4|14971.4|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|30
1656338150000|2022-06-27 13:55:50|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|9
1656338160000|2022-06-27 13:56:00|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|8
1656338170000|2022-06-27 13:56:10|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|11
1656338180000|2022-06-27 13:56:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|13
1656338190000|2022-06-27 13:56:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|8
1656338200000|2022-06-27 13:56:40|14978.6|14974.6|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|11
1656338210000|2022-06-27 13:56:50|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|21
1656338220000|2022-06-27 13:57:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|55
1656338230000|2022-06-27 13:57:10|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|8
1656338240000|2022-06-27 13:57:20|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|0
1656338250000|2022-06-27 13:57:30|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|21
1656338260000|2022-06-27 13:57:40|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|2
1656338270000|2022-06-27 13:57:50|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|45
1656338280000|2022-06-27 13:58:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|31
1656338290000|2022-06-27 13:58:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14
1656338300000|2022-06-27 13:58:20|14978.6|14974.6|14980.1|14976.1|14980.1|14976.1|14978.6|14974.6|76
1656338310000|2022-06-27 13:58:30|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|14
1656338320000|2022-06-27 13:58:40|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|2
1656338330000|2022-06-27 13:58:50|14986.4|14982.4|14980.1|14976.1|14986.4|14982.4|14978.6|14974.6|20
1656338340000|2022-06-27 13:59:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|3
1656338350000|2022-06-27 13:59:10|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|13
1656338360000|2022-06-27 13:59:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|14
1656338370000|2022-06-27 13:59:30|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14970.8|14966.8|20
1656338380000|2022-06-27 13:59:40|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|26
1656338390000|2022-06-27 13:59:50|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|18
1656338400000|2022-06-27 14:00:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|23
1656338410000|2022-06-27 14:00:10|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|21
1656338420000|2022-06-27 14:00:20|14973.9|14969.9|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|33
1656338430000|2022-06-27 14:00:30|14977|14973|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|87
1656338440000|2022-06-27 14:00:40|14966.1|14962.1|14961.4|14957.4|14966.1|14962.1|14959.8|14955.8|29
1656338450000|2022-06-27 14:00:50|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|57
1656338460000|2022-06-27 14:01:00|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14958.3|14954.3|50
1656338470000|2022-06-27 14:01:10|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|7
1656338490000|2022-06-27 14:01:30|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|23
1656338500000|2022-06-27 14:01:40|14961.4|14957.4|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|19
1656338510000|2022-06-27 14:01:50|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|15
1656338520000|2022-06-27 14:02:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|12
1656338530000|2022-06-27 14:02:10|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|20
1656338540000|2022-06-27 14:02:20|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|11
1656338550000|2022-06-27 14:02:30|14967.6|14963.6|14972.3|14968.3|14975.4|14971.4|14967.6|14963.6|61
1656338560000|2022-06-27 14:02:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1656338580000|2022-06-27 14:03:00|14969.2|14965.2|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|26
1656338590000|2022-06-27 14:03:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|7
1656338600000|2022-06-27 14:03:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|20
1656338610000|2022-06-27 14:03:30|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|18
1656338620000|2022-06-27 14:03:40|14969.2|14965.2|14956.7|14952.7|14970.8|14966.8|14956.7|14952.7|37
1656338630000|2022-06-27 14:03:50|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|18
1656338640000|2022-06-27 14:04:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|19
1656338650000|2022-06-27 14:04:10|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|17
1656338660000|2022-06-27 14:04:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|5
1656338670000|2022-06-27 14:04:30|14947.3|14943.3|14952|14948|14953.6|14949.6|14947.3|14943.3|40
1656338680000|2022-06-27 14:04:40|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|58
1656338690000|2022-06-27 14:04:50|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|10
1656338700000|2022-06-27 14:05:00|14958.3|14954.3|14961.4|14957.4|14961.4|14957.4|14956.7|14952.7|17
1656338710000|2022-06-27 14:05:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|2
1656338730000|2022-06-27 14:05:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|52
1656338740000|2022-06-27 14:05:40|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|24
1656338750000|2022-06-27 14:05:50|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|49
1656338760000|2022-06-27 14:06:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|11
1656338770000|2022-06-27 14:06:10|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|11
1656338780000|2022-06-27 14:06:20|14950.4|14946.4|14950.4|14946.4|14952|14948|14947.3|14943.3|17
1656338790000|2022-06-27 14:06:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|3
1656338800000|2022-06-27 14:06:40|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|13
1656338810000|2022-06-27 14:06:50|||||||||10
1656338820000|2022-06-27 14:07:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|24
1656338830000|2022-06-27 14:07:10|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|26
1656338840000|2022-06-27 14:07:20|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|31
1656338850000|2022-06-27 14:07:30|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|31
1656338860000|2022-06-27 14:07:40|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|36
1656338870000|2022-06-27 14:07:50|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|39
1656338880000|2022-06-27 14:08:00|14942.6|14938.6|14934.8|14930.8|14944.2|14940.2|14933.3|14929.3|13
1656338890000|2022-06-27 14:08:10|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|26
1656338900000|2022-06-27 14:08:20|14937.9|14933.9|14942.6|14938.6|14942.6|14938.6|14937.9|14933.9|13
1656338910000|2022-06-27 14:08:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|16
1656338920000|2022-06-27 14:08:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|29
1656338930000|2022-06-27 14:08:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|2
1656338940000|2022-06-27 14:09:00|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|6
1656338950000|2022-06-27 14:09:10|||||||||11
1656338960000|2022-06-27 14:09:20|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|12
1656338970000|2022-06-27 14:09:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1656338980000|2022-06-27 14:09:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|15
1656339000000|2022-06-27 14:10:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|12
1656339010000|2022-06-27 14:10:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|8
1656339020000|2022-06-27 14:10:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|49
1656339030000|2022-06-27 14:10:30|14944.2|14940.2|14939.5|14935.5|14950.4|14946.4|14939.5|14935.5|75
1656339040000|2022-06-27 14:10:40|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|15
1656339050000|2022-06-27 14:10:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1656339060000|2022-06-27 14:11:00|14937.9|14933.9|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|38
1656339070000|2022-06-27 14:11:10|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|28
1656339080000|2022-06-27 14:11:20|14937.9|14933.9|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|18
1656339090000|2022-06-27 14:11:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|6
1656339100000|2022-06-27 14:11:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|47
1656339110000|2022-06-27 14:11:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|15
1656339120000|2022-06-27 14:12:00|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|28
1656339130000|2022-06-27 14:12:10|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|10
1656339140000|2022-06-27 14:12:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|21
1656339150000|2022-06-27 14:12:30|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|15
1656339160000|2022-06-27 14:12:40|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|7
1656339170000|2022-06-27 14:12:50|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|18
1656339180000|2022-06-27 14:13:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|23
1656339190000|2022-06-27 14:13:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|17
1656339200000|2022-06-27 14:13:20|14925.4|14921.4|14922.3|14918.3|14927|14923|14922.3|14918.3|24
1656339210000|2022-06-27 14:13:30|14923.9|14919.9|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|23
1656339220000|2022-06-27 14:13:40|||||||||10
1656339230000|2022-06-27 14:13:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|10
1656339240000|2022-06-27 14:14:00|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14930.1|14926.1|23
1656339250000|2022-06-27 14:14:10|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|17
1656339260000|2022-06-27 14:14:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|7
1656339270000|2022-06-27 14:14:30|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|23
1656339280000|2022-06-27 14:14:40|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|17
1656339290000|2022-06-27 14:14:50|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|30
1656339300000|2022-06-27 14:15:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|9
1656339310000|2022-06-27 14:15:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|22
1656339320000|2022-06-27 14:15:20|14919.2|14915.2|14923.9|14919.9|14925.4|14921.4|14919.2|14915.2|18
1656339330000|2022-06-27 14:15:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|28
1656339340000|2022-06-27 14:15:40|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|16
1656339350000|2022-06-27 14:15:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|16
1656339370000|2022-06-27 14:16:10|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|4
1656339380000|2022-06-27 14:16:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|6
1656339390000|2022-06-27 14:16:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|15
1656339420000|2022-06-27 14:17:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|18
1656339430000|2022-06-27 14:17:10|14927|14923|14931.7|14927.7|14931.7|14927.7|14927|14923|14
1656339440000|2022-06-27 14:17:20|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|14
1656339450000|2022-06-27 14:17:30|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|16
1656339460000|2022-06-27 14:17:40|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|22
1656339470000|2022-06-27 14:17:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|19
1656339480000|2022-06-27 14:18:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|21
1656339490000|2022-06-27 14:18:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|6
1656339500000|2022-06-27 14:18:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|11
1656339510000|2022-06-27 14:18:30|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1656339520000|2022-06-27 14:18:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|12
1656339530000|2022-06-27 14:18:50|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|7
1656339540000|2022-06-27 14:19:00|14944.2|14940.2|14950.4|14946.4|14952|14948|14944.2|14940.2|48
1656339550000|2022-06-27 14:19:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|19
1656339560000|2022-06-27 14:19:20|14956.7|14952.7|14952|14948|14956.7|14952.7|14952|14948|36
1656339570000|2022-06-27 14:19:30|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|9
1656339580000|2022-06-27 14:19:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1656339590000|2022-06-27 14:19:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|23
1656339600000|2022-06-27 14:20:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|14
1656339610000|2022-06-27 14:20:10|14944.2|14940.2|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|20
1656339620000|2022-06-27 14:20:20|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|20
1656339630000|2022-06-27 14:20:30|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|14
1656339640000|2022-06-27 14:20:40|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|4
1656339650000|2022-06-27 14:20:50|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|4
1656339660000|2022-06-27 14:21:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|17
1656339670000|2022-06-27 14:21:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|38
1656339680000|2022-06-27 14:21:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|21
1656339690000|2022-06-27 14:21:30|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|10
1656339700000|2022-06-27 14:21:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|22
1656339710000|2022-06-27 14:21:50|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|3
1656339720000|2022-06-27 14:22:00|14941.1|14937.1|14939.5|14935.5|14942.6|14938.6|14939.5|14935.5|27
1656339730000|2022-06-27 14:22:10|14937.9|14933.9|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|26
1656339740000|2022-06-27 14:22:20|14944.2|14940.2|14942.6|14938.6|14947.3|14943.3|14941.1|14937.1|24
1656339750000|2022-06-27 14:22:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1656339760000|2022-06-27 14:22:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|20
1656339770000|2022-06-27 14:22:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1656339780000|2022-06-27 14:23:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|35
1656339790000|2022-06-27 14:23:10|||||||||1
1656339820000|2022-06-27 14:23:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|17
1656339830000|2022-06-27 14:23:50|14952|14948|14955.1|14951.1|14956.7|14952.7|14950.4|14946.4|10
1656339840000|2022-06-27 14:24:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|10
1656339850000|2022-06-27 14:24:10|||||||||6
1656339860000|2022-06-27 14:24:20|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1656339870000|2022-06-27 14:24:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1656339880000|2022-06-27 14:24:40|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|11
1656339890000|2022-06-27 14:24:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|26
1656339900000|2022-06-27 14:25:00|14945.8|14941.8|14947.3|14943.3|14948.9|14944.9|14945.8|14941.8|21
1656339910000|2022-06-27 14:25:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|6
1656339920000|2022-06-27 14:25:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|2
1656339930000|2022-06-27 14:25:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1656339940000|2022-06-27 14:25:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14
1656339950000|2022-06-27 14:25:50|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|18
1656339960000|2022-06-27 14:26:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|18
1656339970000|2022-06-27 14:26:10|||||||||1
1656339980000|2022-06-27 14:26:20|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|17
1656339990000|2022-06-27 14:26:30|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|12
1656340000000|2022-06-27 14:26:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656340010000|2022-06-27 14:26:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1656340020000|2022-06-27 14:27:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|22
1656340030000|2022-06-27 14:27:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|7
1656340040000|2022-06-27 14:27:20|||||||||7
1656340050000|2022-06-27 14:27:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|12
1656340060000|2022-06-27 14:27:40|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14958.3|14954.3|9
1656340070000|2022-06-27 14:27:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|5
1656340080000|2022-06-27 14:28:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|16
1656340090000|2022-06-27 14:28:10|14961.4|14957.4|14955.1|14951.1|14962.9|14958.9|14953.6|14949.6|24
1656340100000|2022-06-27 14:28:20|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|11
1656340110000|2022-06-27 14:28:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|9
1656340120000|2022-06-27 14:28:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|7
1656340140000|2022-06-27 14:29:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|6
1656340150000|2022-06-27 14:29:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1656340160000|2022-06-27 14:29:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|16
1656340170000|2022-06-27 14:29:30|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|9
1656340180000|2022-06-27 14:29:40|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|2
1656340190000|2022-06-27 14:29:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656340200000|2022-06-27 14:30:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14952|14948|26
1656340210000|2022-06-27 14:30:10|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|17
1656340220000|2022-06-27 14:30:20|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|9
1656340230000|2022-06-27 14:30:30|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|7
1656340240000|2022-06-27 14:30:40|14961.4|14957.4|14964.5|14960.5|14966.1|14962.1|14961.4|14957.4|9
1656340250000|2022-06-27 14:30:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|21
1656340260000|2022-06-27 14:31:00|14967.6|14963.6|14975.4|14971.4|14975.4|14971.4|14967.6|14963.6|52
1656340270000|2022-06-27 14:31:10|14966.1|14962.1|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|182
1656340280000|2022-06-27 14:31:20|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|24
1656340290000|2022-06-27 14:31:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|32
1656340300000|2022-06-27 14:31:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|18
1656340310000|2022-06-27 14:31:50|14977|14973|14969.2|14965.2|14977|14973|14969.2|14965.2|60
1656340320000|2022-06-27 14:32:00|14966.1|14962.1|14972.3|14968.3|14975.4|14971.4|14966.1|14962.1|59
1656340330000|2022-06-27 14:32:10|14973.9|14969.9|14975.4|14971.4|14977|14973|14972.3|14968.3|35
1656340340000|2022-06-27 14:32:20|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|9
1656340350000|2022-06-27 14:32:30|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|31
1656340360000|2022-06-27 14:32:40|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|13
1656340370000|2022-06-27 14:32:50|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|8
1656340380000|2022-06-27 14:33:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|52
1656340390000|2022-06-27 14:33:10|||||||||26
1656340400000|2022-06-27 14:33:20|||||||||2
1656340420000|2022-06-27 14:33:40|||||||||2
1656340430000|2022-06-27 14:33:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|60
1656340440000|2022-06-27 14:34:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|46
1656340450000|2022-06-27 14:34:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|5
1656340460000|2022-06-27 14:34:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|13
1656340470000|2022-06-27 14:34:30|||||||||9
1656340480000|2022-06-27 14:34:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14
1656340490000|2022-06-27 14:34:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|39
1656340500000|2022-06-27 14:35:00|||||||||16
1656340510000|2022-06-27 14:35:10|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|41
1656340520000|2022-06-27 14:35:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|47
1656340530000|2022-06-27 14:35:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|94
1656340560000|2022-06-27 14:36:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|55
1656340570000|2022-06-27 14:36:10|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|13
1656340580000|2022-06-27 14:36:20|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|4
1656340590000|2022-06-27 14:36:30|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|34
1656340610000|2022-06-27 14:36:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|32
1656340620000|2022-06-27 14:37:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|20
1656340630000|2022-06-27 14:37:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|8
1656340660000|2022-06-27 14:37:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|42
1656340670000|2022-06-27 14:37:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|22
1656340680000|2022-06-27 14:38:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|55
1656340690000|2022-06-27 14:38:10|||||||||17
1656340700000|2022-06-27 14:38:20|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|55
1656340710000|2022-06-27 14:38:30|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|8
1656340720000|2022-06-27 14:38:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|49
1656340730000|2022-06-27 14:38:50|||||||||1
1656340740000|2022-06-27 14:39:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|75
1656340750000|2022-06-27 14:39:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|41
1656340760000|2022-06-27 14:39:20|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|86
1656340770000|2022-06-27 14:39:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|12
1656340780000|2022-06-27 14:39:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|30
1656340790000|2022-06-27 14:39:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|39
1656340800000|2022-06-27 14:40:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|9
1656340810000|2022-06-27 14:40:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|19
1656340820000|2022-06-27 14:40:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|14
1656340830000|2022-06-27 14:40:30|||||||||8
1656340850000|2022-06-27 14:40:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|36
1656340860000|2022-06-27 14:41:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|58
1656340870000|2022-06-27 14:41:10|||||||||1
1656340880000|2022-06-27 14:41:20|||||||||17
1656340890000|2022-06-27 14:41:30|||||||||33
1656340900000|2022-06-27 14:41:40|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|11
1656340910000|2022-06-27 14:41:50|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1656340920000|2022-06-27 14:42:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|8
1656340930000|2022-06-27 14:42:10|||||||||30
1656340950000|2022-06-27 14:42:30|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|16
1656340970000|2022-06-27 14:42:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|27
1656340980000|2022-06-27 14:43:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|39
1656340990000|2022-06-27 14:43:10|||||||||20
1656341000000|2022-06-27 14:43:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|20
1656341010000|2022-06-27 14:43:30|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|9
1656341020000|2022-06-27 14:43:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|5
1656341030000|2022-06-27 14:43:50|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|6
1656341040000|2022-06-27 14:44:00|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|7
1656341050000|2022-06-27 14:44:10|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|16
1656341060000|2022-06-27 14:44:20|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|7
1656341070000|2022-06-27 14:44:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|12
1656341080000|2022-06-27 14:44:40|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|19
1656341090000|2022-06-27 14:44:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|9
1656341100000|2022-06-27 14:45:00|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|16
1656341110000|2022-06-27 14:45:10|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|42
1656341120000|2022-06-27 14:45:20|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14958.3|14954.3|7
1656341140000|2022-06-27 14:45:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|8
1656341150000|2022-06-27 14:45:50|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|21
1656341160000|2022-06-27 14:46:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|12
1656341170000|2022-06-27 14:46:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|48
1656341180000|2022-06-27 14:46:20|14953.6|14949.6|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|34
1656341190000|2022-06-27 14:46:30|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|36
1656341200000|2022-06-27 14:46:40|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14950.4|14946.4|39
1656341210000|2022-06-27 14:46:50|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|21
1656341220000|2022-06-27 14:47:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14952|14948|25
1656341230000|2022-06-27 14:47:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|13
1656341240000|2022-06-27 14:47:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|22
1656341250000|2022-06-27 14:47:30|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|17
1656341260000|2022-06-27 14:47:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|22
1656341270000|2022-06-27 14:47:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|49
1656341280000|2022-06-27 14:48:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|26
1656341290000|2022-06-27 14:48:10|14966.1|14962.1|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|49
1656341300000|2022-06-27 14:48:20|14970.8|14966.8|14972.3|14968.3|14973.9|14969.9|14970.8|14966.8|14
1656341310000|2022-06-27 14:48:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|11
1656341320000|2022-06-27 14:48:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|13
1656341330000|2022-06-27 14:48:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|5
1656341340000|2022-06-27 14:49:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|36
1656341350000|2022-06-27 14:49:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|23
1656341360000|2022-06-27 14:49:20|14977|14973|14977|14973|14978.6|14974.6|14977|14973|58
1656341370000|2022-06-27 14:49:30|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|11
1656341380000|2022-06-27 14:49:40|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|11
1656341390000|2022-06-27 14:49:50|14977|14973|14977|14973|14978.6|14974.6|14977|14973|67
1656341400000|2022-06-27 14:50:00|14978.6|14974.6|14977|14973|14978.6|14974.6|14975.4|14971.4|21
1656341410000|2022-06-27 14:50:10|14975.4|14971.4|14975.4|14971.4|14977|14973|14975.4|14971.4|8
1656341420000|2022-06-27 14:50:20|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|14
1656341430000|2022-06-27 14:50:30|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|26
1656341440000|2022-06-27 14:50:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|17
1656341450000|2022-06-27 14:50:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|37
1656341460000|2022-06-27 14:51:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|21
1656341470000|2022-06-27 14:51:10|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|13
1656341480000|2022-06-27 14:51:20|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|11
1656341490000|2022-06-27 14:51:30|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|41
1656341500000|2022-06-27 14:51:40|||||||||19
1656341510000|2022-06-27 14:51:50|||||||||21
1656341520000|2022-06-27 14:52:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|84
1656341530000|2022-06-27 14:52:10|||||||||8
1656341540000|2022-06-27 14:52:20|14973.9|14969.9|14970.8|14966.8|14973.9|14969.9|14970.8|14966.8|21
1656341550000|2022-06-27 14:52:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656341560000|2022-06-27 14:52:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|27
1656341570000|2022-06-27 14:52:50|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|8
1656341580000|2022-06-27 14:53:00|||||||||4
1656341590000|2022-06-27 14:53:10|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|23
1656341600000|2022-06-27 14:53:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|11
1656341610000|2022-06-27 14:53:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|21
1656341620000|2022-06-27 14:53:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|8
1656341630000|2022-06-27 14:53:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|24
1656341640000|2022-06-27 14:54:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|7
1656341650000|2022-06-27 14:54:10|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|13
1656341660000|2022-06-27 14:54:20|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|19
1656341670000|2022-06-27 14:54:30|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|21
1656341680000|2022-06-27 14:54:40|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|4
1656341690000|2022-06-27 14:54:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|16
1656341700000|2022-06-27 14:55:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|10
1656341710000|2022-06-27 14:55:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|14
1656341720000|2022-06-27 14:55:20|14966.1|14962.1|14956.7|14952.7|14969.2|14965.2|14956.7|14952.7|25
1656341730000|2022-06-27 14:55:30|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|42
1656341740000|2022-06-27 14:55:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|12
1656341750000|2022-06-27 14:55:50|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|72
1656341760000|2022-06-27 14:56:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|37
1656341770000|2022-06-27 14:56:10|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|17
1656341780000|2022-06-27 14:56:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|17
1656341790000|2022-06-27 14:56:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|25
1656341800000|2022-06-27 14:56:40|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|37
1656341810000|2022-06-27 14:56:50|14947.3|14943.3|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|21
1656341820000|2022-06-27 14:57:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|20
1656341830000|2022-06-27 14:57:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|30
1656341840000|2022-06-27 14:57:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|34
1656341850000|2022-06-27 14:57:30|||||||||5
1656341860000|2022-06-27 14:57:40|14942.6|14938.6|14934.8|14930.8|14942.6|14938.6|14934.8|14930.8|75
1656341870000|2022-06-27 14:57:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|19
1656341880000|2022-06-27 14:58:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|27
1656341890000|2022-06-27 14:58:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|20
1656341900000|2022-06-27 14:58:20|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|14
1656341910000|2022-06-27 14:58:30|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|8
1656341920000|2022-06-27 14:58:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|28
1656341930000|2022-06-27 14:58:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|44
1656341940000|2022-06-27 14:59:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|24
1656341950000|2022-06-27 14:59:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|15
1656341960000|2022-06-27 14:59:20|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14937.9|14933.9|53
1656341970000|2022-06-27 14:59:30|14945.8|14941.8|14937.9|14933.9|14945.8|14941.8|14937.9|14933.9|45
1656341980000|2022-06-27 14:59:40|||||||||68
1656341990000|2022-06-27 14:59:50|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|83
1656342000000|2022-06-27 15:00:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|37
1656342010000|2022-06-27 15:00:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|31
1656342020000|2022-06-27 15:00:20|||||||||5
1656342030000|2022-06-27 15:00:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|74
1656342040000|2022-06-27 15:00:40|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|11
1656342050000|2022-06-27 15:00:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14
1656342060000|2022-06-27 15:01:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|24
1656342070000|2022-06-27 15:01:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|22
1656342080000|2022-06-27 15:01:20|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|38
1656342090000|2022-06-27 15:01:30|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|51
1656342100000|2022-06-27 15:01:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|60
1656342110000|2022-06-27 15:01:50|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|47
1656342120000|2022-06-27 15:02:00|14934.8|14930.8|14934.8|14930.8|14939.5|14935.5|14933.3|14929.3|57
1656342130000|2022-06-27 15:02:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|26
1656342140000|2022-06-27 15:02:20|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|42
1656342150000|2022-06-27 15:02:30|14934.8|14930.8|14930.1|14926.1|14934.8|14930.8|14930.1|14926.1|53
1656342160000|2022-06-27 15:02:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|15
1656342170000|2022-06-27 15:02:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|25
1656342180000|2022-06-27 15:03:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|7
1656342190000|2022-06-27 15:03:10|||||||||17
1656342200000|2022-06-27 15:03:20|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|54
1656342210000|2022-06-27 15:03:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656342220000|2022-06-27 15:03:40|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|43
1656342230000|2022-06-27 15:03:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|18
1656342240000|2022-06-27 15:04:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|67
1656342250000|2022-06-27 15:04:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|124
1656342260000|2022-06-27 15:04:20|14927|14923|14925.4|14921.4|14927|14923|14922.3|14918.3|80
1656342270000|2022-06-27 15:04:30|||||||||12
1656342280000|2022-06-27 15:04:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|35
1656342290000|2022-06-27 15:04:50|||||||||33
1656342300000|2022-06-27 15:05:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|28
1656342310000|2022-06-27 15:05:10|14931.7|14927.7|14930.1|14926.1|14934.8|14930.8|14930.1|14926.1|25
1656342320000|2022-06-27 15:05:20|14928.6|14924.6|14941.1|14937.1|14941.1|14937.1|14928.6|14924.6|9
1656342330000|2022-06-27 15:05:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|45
1656342340000|2022-06-27 15:05:40|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|15
1656342350000|2022-06-27 15:05:50|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|26
1656342360000|2022-06-27 15:06:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|50
1656342370000|2022-06-27 15:06:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|14
1656342380000|2022-06-27 15:06:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|10
1656342390000|2022-06-27 15:06:30|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|29
1656342400000|2022-06-27 15:06:40|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|19
1656342420000|2022-06-27 15:07:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|36
1656342430000|2022-06-27 15:07:10|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|14
1656342440000|2022-06-27 15:07:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|89
1656342450000|2022-06-27 15:07:30|14937.9|14933.9|14936.4|14932.4|14939.5|14935.5|14936.4|14932.4|20
1656342460000|2022-06-27 15:07:40|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|2
1656342470000|2022-06-27 15:07:50|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|23
1656342480000|2022-06-27 15:08:00|14931.7|14927.7|14927|14923|14931.7|14927.7|14927|14923|27
1656342490000|2022-06-27 15:08:10|14925.4|14921.4|14933.3|14929.3|14933.3|14929.3|14925.4|14921.4|33
1656342500000|2022-06-27 15:08:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|15
1656342520000|2022-06-27 15:08:40|14934.8|14930.8|14930.1|14926.1|14934.8|14930.8|14930.1|14926.1|39
1656342530000|2022-06-27 15:08:50|14928.6|14924.6|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|3
1656342540000|2022-06-27 15:09:00|14933.3|14929.3|14934.8|14930.8|14937.9|14933.9|14933.3|14929.3|22
1656342550000|2022-06-27 15:09:10|||||||||5
1656342560000|2022-06-27 15:09:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|15
1656342570000|2022-06-27 15:09:30|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|16
1656342580000|2022-06-27 15:09:40|14934.8|14930.8|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|21
1656342590000|2022-06-27 15:09:50|14936.4|14932.4|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|13
1656342600000|2022-06-27 15:10:00|14931.7|14927.7|14930.1|14926.1|14937.9|14933.9|14930.1|14926.1|29
1656342610000|2022-06-27 15:10:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|21
1656342620000|2022-06-27 15:10:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|4
1656342630000|2022-06-27 15:10:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|36
1656342640000|2022-06-27 15:10:40|14930.1|14926.1|14931.7|14927.7|14933.3|14929.3|14930.1|14926.1|44
1656342650000|2022-06-27 15:10:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|38
1656342660000|2022-06-27 15:11:00|||||||||9
1656342690000|2022-06-27 15:11:30|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|11
1656342700000|2022-06-27 15:11:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|10
1656342710000|2022-06-27 15:11:50|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|21
1656342720000|2022-06-27 15:12:00|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|16
1656342730000|2022-06-27 15:12:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|12
1656342740000|2022-06-27 15:12:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|21
1656342750000|2022-06-27 15:12:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|24
1656342760000|2022-06-27 15:12:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1656342770000|2022-06-27 15:12:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|21
1656342780000|2022-06-27 15:13:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1656342790000|2022-06-27 15:13:10|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|15
1656342800000|2022-06-27 15:13:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|23
1656342810000|2022-06-27 15:13:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1656342820000|2022-06-27 15:13:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|43
1656342830000|2022-06-27 15:13:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|21
1656342840000|2022-06-27 15:14:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|18
1656342850000|2022-06-27 15:14:10|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|8
1656342860000|2022-06-27 15:14:20|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|87
1656342870000|2022-06-27 15:14:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|14
1656342880000|2022-06-27 15:14:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|18
1656342890000|2022-06-27 15:14:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|13
1656342900000|2022-06-27 15:15:00|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|18
1656342910000|2022-06-27 15:15:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656342920000|2022-06-27 15:15:20|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|30
1656342930000|2022-06-27 15:15:30|||||||||12
1656342940000|2022-06-27 15:15:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|24
1656342950000|2022-06-27 15:15:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1656342960000|2022-06-27 15:16:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|45
1656342990000|2022-06-27 15:16:30|||||||||14
1656343000000|2022-06-27 15:16:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|18
1656343010000|2022-06-27 15:16:50|||||||||8
1656343020000|2022-06-27 15:17:00|14945.8|14941.8|14947.3|14943.3|14948.9|14944.9|14944.2|14940.2|9
1656343030000|2022-06-27 15:17:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|4
1656343040000|2022-06-27 15:17:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|16
1656343050000|2022-06-27 15:17:30|||||||||3
1656343060000|2022-06-27 15:17:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|3
1656343070000|2022-06-27 15:17:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|14
1656343080000|2022-06-27 15:18:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1656343090000|2022-06-27 15:18:10|14942.6|14938.6|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|33
1656343100000|2022-06-27 15:18:20|||||||||2
1656343110000|2022-06-27 15:18:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|41
1656343140000|2022-06-27 15:19:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|26
1656343150000|2022-06-27 15:19:10|14933.3|14929.3|14930.1|14926.1|14933.3|14929.3|14928.6|14924.6|59
1656343160000|2022-06-27 15:19:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|2
1656343180000|2022-06-27 15:19:40|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|22
1656343200000|2022-06-27 15:20:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|38
1656343210000|2022-06-27 15:20:10|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|2
1656343220000|2022-06-27 15:20:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|26
1656343230000|2022-06-27 15:20:30|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|27
1656343240000|2022-06-27 15:20:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|6
1656343260000|2022-06-27 15:21:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|35
1656343270000|2022-06-27 15:21:10|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|23
1656343280000|2022-06-27 15:21:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|3
1656343290000|2022-06-27 15:21:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|26
1656343300000|2022-06-27 15:21:40|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|16
1656343310000|2022-06-27 15:21:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656343320000|2022-06-27 15:22:00|14936.4|14932.4|14928.6|14924.6|14936.4|14932.4|14928.6|14924.6|11
1656343330000|2022-06-27 15:22:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|38
1656343340000|2022-06-27 15:22:20|||||||||19
1656343350000|2022-06-27 15:22:30|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|20
1656343360000|2022-06-27 15:22:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|44
1656343380000|2022-06-27 15:23:00|||||||||26
1656343390000|2022-06-27 15:23:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|9
1656343400000|2022-06-27 15:23:20|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|22
1656343410000|2022-06-27 15:23:30|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|6
1656343420000|2022-06-27 15:23:40|14927|14923|14927|14923|14927|14923|14927|14923|1
1656343430000|2022-06-27 15:23:50|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|1
1656343460000|2022-06-27 15:24:20|14927|14923|14927|14923|14927|14923|14927|14923|4
1656343470000|2022-06-27 15:24:30|14925.4|14921.4|14927|14923|14928.6|14924.6|14925.4|14921.4|13
1656343480000|2022-06-27 15:24:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|24
1656343490000|2022-06-27 15:24:50|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|32
1656343500000|2022-06-27 15:25:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|48
1656343510000|2022-06-27 15:25:10|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|60
1656343520000|2022-06-27 15:25:20|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|23
1656343530000|2022-06-27 15:25:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|5
1656343540000|2022-06-27 15:25:40|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|14
1656343550000|2022-06-27 15:25:50|14916.1|14912.1|14912.9|14908.9|14917.6|14913.6|14909.8|14905.8|37
1656343560000|2022-06-27 15:26:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|19
1656343570000|2022-06-27 15:26:10|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|34
1656343580000|2022-06-27 15:26:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|2
1656343590000|2022-06-27 15:26:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|30
1656343600000|2022-06-27 15:26:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|3
1656343610000|2022-06-27 15:26:50|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|6
1656343620000|2022-06-27 15:27:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|50
1656343630000|2022-06-27 15:27:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|2
1656343640000|2022-06-27 15:27:20|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|10
1656343650000|2022-06-27 15:27:30|14920.8|14916.8|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|31
1656343660000|2022-06-27 15:27:40|||||||||22
1656343670000|2022-06-27 15:27:50|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|29
1656343680000|2022-06-27 15:28:00|||||||||1
1656343690000|2022-06-27 15:28:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656343700000|2022-06-27 15:28:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|9
1656343710000|2022-06-27 15:28:30|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|23
1656343720000|2022-06-27 15:28:40|||||||||8
1656343730000|2022-06-27 15:28:50|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|39
1656343740000|2022-06-27 15:29:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|18
1656343750000|2022-06-27 15:29:10|||||||||4
1656343760000|2022-06-27 15:29:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|16
1656343770000|2022-06-27 15:29:30|14927|14923|14927|14923|14927|14923|14927|14923|6
1656343780000|2022-06-27 15:29:40|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|5
1656343790000|2022-06-27 15:29:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|7
1656343800000|2022-06-27 15:30:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|17
1656343810000|2022-06-27 15:30:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|15
1656343820000|2022-06-27 15:30:20|||||||||2
1656343840000|2022-06-27 15:30:40|14925.4|14921.4|14920.8|14916.8|14925.4|14921.4|14920.8|14916.8|35
1656343850000|2022-06-27 15:30:50|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14917.6|14913.6|19
1656343860000|2022-06-27 15:31:00|14920.8|14916.8|14923.9|14919.9|14925.4|14921.4|14920.8|14916.8|37
1656343870000|2022-06-27 15:31:10|||||||||6
1656343880000|2022-06-27 15:31:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|18
1656343890000|2022-06-27 15:31:30|||||||||3
1656343900000|2022-06-27 15:31:40|14920.8|14916.8|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|71
1656343910000|2022-06-27 15:31:50|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|7
1656343930000|2022-06-27 15:32:10|||||||||7
1656343940000|2022-06-27 15:32:20|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14911.4|14907.4|29
1656343950000|2022-06-27 15:32:30|14916.1|14912.1|14914.5|14910.5|14917.6|14913.6|14914.5|14910.5|35
1656343960000|2022-06-27 15:32:40|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|19
1656343970000|2022-06-27 15:32:50|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|21
1656343980000|2022-06-27 15:33:00|||||||||2
1656343990000|2022-06-27 15:33:10|14916.1|14912.1|14920.8|14916.8|14922.3|14918.3|14916.1|14912.1|18
1656344000000|2022-06-27 15:33:20|14922.3|14918.3|14914.5|14910.5|14922.3|14918.3|14912.9|14908.9|31
1656344010000|2022-06-27 15:33:30|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|7
1656344020000|2022-06-27 15:33:40|14919.2|14915.2|14923.9|14919.9|14925.4|14921.4|14917.6|14913.6|16
1656344030000|2022-06-27 15:33:50|14922.3|14918.3|14927|14923|14927|14923|14919.2|14915.2|21
1656344040000|2022-06-27 15:34:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|38
1656344050000|2022-06-27 15:34:10|14923.9|14919.9|14927|14923|14927|14923|14922.3|14918.3|14
1656344060000|2022-06-27 15:34:20|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|9
1656344080000|2022-06-27 15:34:40|||||||||7
1656344090000|2022-06-27 15:34:50|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|41
1656344100000|2022-06-27 15:35:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|17
1656344110000|2022-06-27 15:35:10|14922.3|14918.3|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|22
1656344120000|2022-06-27 15:35:20|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|20
1656344140000|2022-06-27 15:35:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|9
1656344150000|2022-06-27 15:35:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|19
1656344160000|2022-06-27 15:36:00|14916.1|14912.1|14917.6|14913.6|14919.2|14915.2|14914.5|14910.5|27
1656344170000|2022-06-27 15:36:10|14916.1|14912.1|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|9
1656344180000|2022-06-27 15:36:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|8
1656344190000|2022-06-27 15:36:30|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|31
1656344200000|2022-06-27 15:36:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|51
1656344210000|2022-06-27 15:36:50|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|10
1656344220000|2022-06-27 15:37:00|14903.6|14899.6|14905.1|14901.1|14908.3|14904.3|14903.6|14899.6|34
1656344230000|2022-06-27 15:37:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1656344240000|2022-06-27 15:37:20|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|24
1656344250000|2022-06-27 15:37:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|18
1656344260000|2022-06-27 15:37:40|14906.7|14902.7|14906.7|14902.7|14908.3|14904.3|14903.6|14899.6|6
1656344270000|2022-06-27 15:37:50|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|32
1656344280000|2022-06-27 15:38:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|5
1656344290000|2022-06-27 15:38:10|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|13
1656344300000|2022-06-27 15:38:20|14900.4|14896.4|14902|14898|14903.6|14899.6|14897.3|14893.3|37
1656344310000|2022-06-27 15:38:30|14903.6|14899.6|14894.2|14890.2|14903.6|14899.6|14894.2|14890.2|32
1656344320000|2022-06-27 15:38:40|14892.6|14888.6|14895.8|14891.8|14897.3|14893.3|14892.6|14888.6|54
1656344330000|2022-06-27 15:38:50|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|7
1656344340000|2022-06-27 15:39:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|22
1656344350000|2022-06-27 15:39:10|14900.4|14896.4|14900.4|14896.4|14902|14898|14898.9|14894.9|28
1656344360000|2022-06-27 15:39:20|14902|14898|14906.7|14902.7|14906.7|14902.7|14902|14898|10
1656344370000|2022-06-27 15:39:30|14908.3|14904.3|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|16
1656344380000|2022-06-27 15:39:40|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|18
1656344390000|2022-06-27 15:39:50|||||||||39
1656344400000|2022-06-27 15:40:00|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|23
1656344410000|2022-06-27 15:40:10|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|15
1656344420000|2022-06-27 15:40:20|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|15
1656344430000|2022-06-27 15:40:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|8
1656344440000|2022-06-27 15:40:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|8
1656344450000|2022-06-27 15:40:50|||||||||1
1656344460000|2022-06-27 15:41:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|46
1656344470000|2022-06-27 15:41:10|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14912.9|14908.9|18
1656344480000|2022-06-27 15:41:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|5
1656344490000|2022-06-27 15:41:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|10
1656344500000|2022-06-27 15:41:40|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|38
1656344510000|2022-06-27 15:41:50|||||||||24
1656344520000|2022-06-27 15:42:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|16
1656344530000|2022-06-27 15:42:10|||||||||3
1656344540000|2022-06-27 15:42:20|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14912.9|14908.9|48
1656344550000|2022-06-27 15:42:30|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|7
1656344560000|2022-06-27 15:42:40|||||||||10
1656344570000|2022-06-27 15:42:50|||||||||6
1656344580000|2022-06-27 15:43:00|||||||||1
1656344590000|2022-06-27 15:43:10|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|51
1656344600000|2022-06-27 15:43:20|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|23
1656344610000|2022-06-27 15:43:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|6
1656344620000|2022-06-27 15:43:40|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|24
1656344630000|2022-06-27 15:43:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|17
1656344640000|2022-06-27 15:44:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|4
1656344660000|2022-06-27 15:44:20|||||||||14
1656344670000|2022-06-27 15:44:30|14923.9|14919.9|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|29
1656344680000|2022-06-27 15:44:40|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|6
1656344690000|2022-06-27 15:44:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|1
1656344700000|2022-06-27 15:45:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|6
1656344710000|2022-06-27 15:45:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|35
1656344720000|2022-06-27 15:45:20|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14919.2|14915.2|4
1656344730000|2022-06-27 15:45:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|4
1656344740000|2022-06-27 15:45:40|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|19
1656344750000|2022-06-27 15:45:50|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|3
1656344770000|2022-06-27 15:46:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|16
1656344780000|2022-06-27 15:46:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|5
1656344790000|2022-06-27 15:46:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|5
1656344810000|2022-06-27 15:46:50|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|15
1656344820000|2022-06-27 15:47:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|12
1656344840000|2022-06-27 15:47:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|20
1656344850000|2022-06-27 15:47:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|13
1656344860000|2022-06-27 15:47:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|8
1656344870000|2022-06-27 15:47:50|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|31
1656344880000|2022-06-27 15:48:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|18
1656344890000|2022-06-27 15:48:10|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|6
1656344900000|2022-06-27 15:48:20|||||||||1
1656344910000|2022-06-27 15:48:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|31
1656344920000|2022-06-27 15:48:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|45
1656344930000|2022-06-27 15:48:50|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|4
1656344940000|2022-06-27 15:49:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|36
1656344950000|2022-06-27 15:49:10|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|17
1656344960000|2022-06-27 15:49:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|8
1656344970000|2022-06-27 15:49:30|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|21
1656344980000|2022-06-27 15:49:40|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|7
1656344990000|2022-06-27 15:49:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|25
1656345000000|2022-06-27 15:50:00|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|25
1656345010000|2022-06-27 15:50:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|23
1656345020000|2022-06-27 15:50:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|18
1656345030000|2022-06-27 15:50:30|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|21
1656345040000|2022-06-27 15:50:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|59
1656345050000|2022-06-27 15:50:50|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|31
1656345060000|2022-06-27 15:51:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|6
1656345070000|2022-06-27 15:51:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|10
1656345080000|2022-06-27 15:51:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|6
1656345090000|2022-06-27 15:51:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1656345100000|2022-06-27 15:51:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|1
1656345110000|2022-06-27 15:51:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|11
1656345120000|2022-06-27 15:52:00|||||||||8
1656345130000|2022-06-27 15:52:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|26
1656345140000|2022-06-27 15:52:20|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|13
1656345150000|2022-06-27 15:52:30|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|17
1656345160000|2022-06-27 15:52:40|||||||||2
1656345170000|2022-06-27 15:52:50|||||||||1
1656345180000|2022-06-27 15:53:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|40
1656345190000|2022-06-27 15:53:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1656345200000|2022-06-27 15:53:20|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|3
1656345210000|2022-06-27 15:53:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|4
1656345220000|2022-06-27 15:53:40|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|13
1656345230000|2022-06-27 15:53:50|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|20
1656345240000|2022-06-27 15:54:00|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|13
1656345250000|2022-06-27 15:54:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|4
1656345260000|2022-06-27 15:54:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|12
1656345280000|2022-06-27 15:54:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|38
1656345300000|2022-06-27 15:55:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|29
1656345320000|2022-06-27 15:55:20|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|21
1656345330000|2022-06-27 15:55:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|11
1656345360000|2022-06-27 15:56:00|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|12
1656345370000|2022-06-27 15:56:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|2
1656345380000|2022-06-27 15:56:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|13
1656345390000|2022-06-27 15:56:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|35
1656345400000|2022-06-27 15:56:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|16
1656345410000|2022-06-27 15:56:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|10
1656345420000|2022-06-27 15:57:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|29
1656345430000|2022-06-27 15:57:10|14931.7|14927.7|14936.4|14932.4|14936.4|14932.4|14931.7|14927.7|13
1656345440000|2022-06-27 15:57:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|8
1656345450000|2022-06-27 15:57:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|10
1656345460000|2022-06-27 15:57:40|||||||||4
1656345470000|2022-06-27 15:57:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|23
1656345480000|2022-06-27 15:58:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|5
1656345490000|2022-06-27 15:58:10|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|33
1656345500000|2022-06-27 15:58:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1656345510000|2022-06-27 15:58:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656345520000|2022-06-27 15:58:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|21
1656345540000|2022-06-27 15:59:00|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|21
1656345550000|2022-06-27 15:59:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|1
1656345560000|2022-06-27 15:59:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656345570000|2022-06-27 15:59:30|||||||||1
1656345590000|2022-06-27 15:59:50|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|9
1656345610000|2022-06-27 16:00:10|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|17
1656345620000|2022-06-27 16:00:20|14936.4|14932.4|14933.3|14929.3|14937.9|14933.9|14933.3|14929.3|13
1656345630000|2022-06-27 16:00:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|3
1656345640000|2022-06-27 16:00:40|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|6
1656345650000|2022-06-27 16:00:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1656345660000|2022-06-27 16:01:00|14933.3|14929.3|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|1
1656345670000|2022-06-27 16:01:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|28
1656345680000|2022-06-27 16:01:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|8
1656345690000|2022-06-27 16:01:30|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|6
1656345700000|2022-06-27 16:01:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|2
1656345720000|2022-06-27 16:02:00|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|5
1656345730000|2022-06-27 16:02:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|29
1656345740000|2022-06-27 16:02:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|16
1656345750000|2022-06-27 16:02:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14933.3|14929.3|11
1656345760000|2022-06-27 16:02:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|7
1656345770000|2022-06-27 16:02:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1656345780000|2022-06-27 16:03:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1656345790000|2022-06-27 16:03:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|12
1656345800000|2022-06-27 16:03:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|13
1656345810000|2022-06-27 16:03:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1656345820000|2022-06-27 16:03:40|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|11
1656345840000|2022-06-27 16:04:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|12
1656345850000|2022-06-27 16:04:10|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|41
1656345860000|2022-06-27 16:04:20|14942.6|14938.6|14945.8|14941.8|14947.3|14943.3|14941.1|14937.1|29
1656345870000|2022-06-27 16:04:30|14944.2|14940.2|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|27
1656345880000|2022-06-27 16:04:40|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|19
1656345890000|2022-06-27 16:04:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656345900000|2022-06-27 16:05:00|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656345920000|2022-06-27 16:05:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|64
1656345930000|2022-06-27 16:05:30|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|29
1656345940000|2022-06-27 16:05:40|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|110
1656345950000|2022-06-27 16:05:50|14942.6|14938.6|14939.5|14935.5|14944.2|14940.2|14939.5|14935.5|57
1656345960000|2022-06-27 16:06:00|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|70
1656345970000|2022-06-27 16:06:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1656345980000|2022-06-27 16:06:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|22
1656345990000|2022-06-27 16:06:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|9
1656346000000|2022-06-27 16:06:40|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|14
1656346010000|2022-06-27 16:06:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1656346020000|2022-06-27 16:07:00|||||||||11
1656346030000|2022-06-27 16:07:10|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|7
1656346040000|2022-06-27 16:07:20|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|64
1656346070000|2022-06-27 16:07:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1656346080000|2022-06-27 16:08:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1656346090000|2022-06-27 16:08:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|8
1656346100000|2022-06-27 16:08:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|7
1656346110000|2022-06-27 16:08:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656346140000|2022-06-27 16:09:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|10
1656346150000|2022-06-27 16:09:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|6
1656346160000|2022-06-27 16:09:20|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|29
1656346170000|2022-06-27 16:09:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|1
1656346180000|2022-06-27 16:09:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|1
1656346190000|2022-06-27 16:09:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|12
1656346200000|2022-06-27 16:10:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|9
1656346210000|2022-06-27 16:10:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|2
1656346220000|2022-06-27 16:10:20|14934.8|14930.8|14937.9|14933.9|14939.5|14935.5|14934.8|14930.8|62
1656346230000|2022-06-27 16:10:30|||||||||1
1656346240000|2022-06-27 16:10:40|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|21
1656346250000|2022-06-27 16:10:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|37
1656346260000|2022-06-27 16:11:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|7
1656346270000|2022-06-27 16:11:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|12
1656346280000|2022-06-27 16:11:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|8
1656346300000|2022-06-27 16:11:40|||||||||2
1656346310000|2022-06-27 16:11:50|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|3
1656346320000|2022-06-27 16:12:00|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656346330000|2022-06-27 16:12:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1656346340000|2022-06-27 16:12:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|25
1656346350000|2022-06-27 16:12:30|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|13
1656346360000|2022-06-27 16:12:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|8
1656346370000|2022-06-27 16:12:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|0
1656346380000|2022-06-27 16:13:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1656346390000|2022-06-27 16:13:10|14934.8|14930.8|14930.1|14926.1|14934.8|14930.8|14928.6|14924.6|16
1656346400000|2022-06-27 16:13:20|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1656346420000|2022-06-27 16:13:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1656346430000|2022-06-27 16:13:50|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|4
1656346440000|2022-06-27 16:14:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|13
1656346450000|2022-06-27 16:14:10|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|7
1656346460000|2022-06-27 16:14:20|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14936.4|14932.4|8
1656346470000|2022-06-27 16:14:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|5
1656346480000|2022-06-27 16:14:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14
1656346490000|2022-06-27 16:14:50|||||||||3
1656346500000|2022-06-27 16:15:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|7
1656346520000|2022-06-27 16:15:20|||||||||13
1656346540000|2022-06-27 16:15:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|7
1656346550000|2022-06-27 16:15:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|7
1656346560000|2022-06-27 16:16:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|13
1656346570000|2022-06-27 16:16:10|||||||||16
1656346580000|2022-06-27 16:16:20|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|11
1656346590000|2022-06-27 16:16:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656346600000|2022-06-27 16:16:40|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1656346610000|2022-06-27 16:16:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1656346630000|2022-06-27 16:17:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|32
1656346640000|2022-06-27 16:17:20|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|9
1656346650000|2022-06-27 16:17:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656346660000|2022-06-27 16:17:40|||||||||7
1656346670000|2022-06-27 16:17:50|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|11
1656346680000|2022-06-27 16:18:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|34
1656346710000|2022-06-27 16:18:30|||||||||7
1656346720000|2022-06-27 16:18:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|15
1656346760000|2022-06-27 16:19:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|9
1656346770000|2022-06-27 16:19:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|9
1656346780000|2022-06-27 16:19:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|13
1656346790000|2022-06-27 16:19:50|||||||||52
1656346810000|2022-06-27 16:20:10|||||||||7
1656346820000|2022-06-27 16:20:20|||||||||2
1656346830000|2022-06-27 16:20:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|24
1656346850000|2022-06-27 16:20:50|||||||||14
1656346860000|2022-06-27 16:21:00|||||||||11
1656346920000|2022-06-27 16:22:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|33
1656346940000|2022-06-27 16:22:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|48
1656346950000|2022-06-27 16:22:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|64
1656346960000|2022-06-27 16:22:40|||||||||1
1656346980000|2022-06-27 16:23:00|||||||||2
1656347010000|2022-06-27 16:23:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|23
1656347020000|2022-06-27 16:23:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|27
1656347030000|2022-06-27 16:23:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|10
1656347040000|2022-06-27 16:24:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|14
1656347050000|2022-06-27 16:24:10|||||||||1
1656347060000|2022-06-27 16:24:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|8
1656347070000|2022-06-27 16:24:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1656347100000|2022-06-27 16:25:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|19
1656347110000|2022-06-27 16:25:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|19
1656347120000|2022-06-27 16:25:20|||||||||3
1656347140000|2022-06-27 16:25:40|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|127
1656347150000|2022-06-27 16:25:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|10
1656347160000|2022-06-27 16:26:00|||||||||6
1656347170000|2022-06-27 16:26:10|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|16
1656347180000|2022-06-27 16:26:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|1
1656347220000|2022-06-27 16:27:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1656347230000|2022-06-27 16:27:10|||||||||2
1656347270000|2022-06-27 16:27:50|||||||||1
1656347280000|2022-06-27 16:28:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|53
1656347290000|2022-06-27 16:28:10|||||||||2
1656347300000|2022-06-27 16:28:20|||||||||2
1656347310000|2022-06-27 16:28:30|||||||||12
1656347340000|2022-06-27 16:29:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|6
1656347350000|2022-06-27 16:29:10|||||||||3
1656347370000|2022-06-27 16:29:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|2
1656347380000|2022-06-27 16:29:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|10
1656347390000|2022-06-27 16:29:50|||||||||12
1656347440000|2022-06-27 16:30:40|||||||||80
1656347450000|2022-06-27 16:30:50|||||||||5
1656347470000|2022-06-27 16:31:10|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|12
1656347480000|2022-06-27 16:31:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656347490000|2022-06-27 16:31:30|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|7
1656347500000|2022-06-27 16:31:40|14927|14923|14927|14923|14928.6|14924.6|14925.4|14921.4|11
1656347510000|2022-06-27 16:31:50|14925.4|14921.4|14923.9|14919.9|14927|14923|14922.3|14918.3|17
1656347520000|2022-06-27 16:32:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|1
1656347530000|2022-06-27 16:32:10|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|26
1656347560000|2022-06-27 16:32:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|39
1656347570000|2022-06-27 16:32:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|5
1656347580000|2022-06-27 16:33:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|61
1656347590000|2022-06-27 16:33:10|||||||||15
1656347600000|2022-06-27 16:33:20|||||||||59
1656347610000|2022-06-27 16:33:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|31
1656347620000|2022-06-27 16:33:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|29
1656347630000|2022-06-27 16:33:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|6
1656347640000|2022-06-27 16:34:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|7
1656347670000|2022-06-27 16:34:30|||||||||5
1656347680000|2022-06-27 16:34:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|23
1656347690000|2022-06-27 16:34:50|||||||||1
1656347710000|2022-06-27 16:35:10|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|29
1656347730000|2022-06-27 16:35:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|13
1656347740000|2022-06-27 16:35:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1656347750000|2022-06-27 16:35:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|2
1656347760000|2022-06-27 16:36:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|15
1656347770000|2022-06-27 16:36:10|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|2
1656347780000|2022-06-27 16:36:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|0
1656347790000|2022-06-27 16:36:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|2
1656347840000|2022-06-27 16:37:20|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|6
1656347850000|2022-06-27 16:37:30|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|5
1656347860000|2022-06-27 16:37:40|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14927|14923|9
1656347870000|2022-06-27 16:37:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|52
1656347900000|2022-06-27 16:38:20|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|8
1656347910000|2022-06-27 16:38:30|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656347920000|2022-06-27 16:38:40|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|27
1656347930000|2022-06-27 16:38:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|1
1656347950000|2022-06-27 16:39:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|11
1656347960000|2022-06-27 16:39:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|5
1656347970000|2022-06-27 16:39:30|||||||||6
1656347990000|2022-06-27 16:39:50|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|16
1656348000000|2022-06-27 16:40:00|||||||||5
1656348020000|2022-06-27 16:40:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|17
1656348030000|2022-06-27 16:40:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|6
1656348040000|2022-06-27 16:40:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|13
1656348050000|2022-06-27 16:40:50|||||||||3
1656348060000|2022-06-27 16:41:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|74
1656348070000|2022-06-27 16:41:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|61
1656348080000|2022-06-27 16:41:20|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|13
1656348110000|2022-06-27 16:41:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|5
1656348120000|2022-06-27 16:42:00|||||||||14
1656348140000|2022-06-27 16:42:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|6
1656348150000|2022-06-27 16:42:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656348160000|2022-06-27 16:42:40|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|10
1656348170000|2022-06-27 16:42:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|3
1656348180000|2022-06-27 16:43:00|||||||||5
1656348190000|2022-06-27 16:43:10|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|11
1656348200000|2022-06-27 16:43:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1656348210000|2022-06-27 16:43:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|13
1656348220000|2022-06-27 16:43:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|32
1656348240000|2022-06-27 16:44:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|26
1656348270000|2022-06-27 16:44:30|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|12
1656348280000|2022-06-27 16:44:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|15
1656348290000|2022-06-27 16:44:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|25
1656348300000|2022-06-27 16:45:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|14
1656348310000|2022-06-27 16:45:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|10
1656348320000|2022-06-27 16:45:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|4
1656348330000|2022-06-27 16:45:30|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1656348340000|2022-06-27 16:45:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|2
1656348360000|2022-06-27 16:46:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|6
1656348380000|2022-06-27 16:46:20|||||||||7
1656348400000|2022-06-27 16:46:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|10
1656348410000|2022-06-27 16:46:50|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|5
1656348430000|2022-06-27 16:47:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|12
1656348440000|2022-06-27 16:47:20|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|17
1656348450000|2022-06-27 16:47:30|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1656348460000|2022-06-27 16:47:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|17
1656348470000|2022-06-27 16:47:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1656348490000|2022-06-27 16:48:10|||||||||10
1656348500000|2022-06-27 16:48:20|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|15
1656348510000|2022-06-27 16:48:30|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1656348520000|2022-06-27 16:48:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|24
1656348530000|2022-06-27 16:48:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|13
1656348570000|2022-06-27 16:49:30|||||||||17
1656348580000|2022-06-27 16:49:40|||||||||16
1656348610000|2022-06-27 16:50:10|||||||||1
1656348640000|2022-06-27 16:50:40|||||||||15
1656348650000|2022-06-27 16:50:50|||||||||1
1656348660000|2022-06-27 16:51:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|10
1656348670000|2022-06-27 16:51:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|6
1656348680000|2022-06-27 16:51:20|||||||||42
1656348690000|2022-06-27 16:51:30|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14939.5|14935.5|7
1656348700000|2022-06-27 16:51:40|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|9
1656348750000|2022-06-27 16:52:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|12
1656348790000|2022-06-27 16:53:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|9
1656348840000|2022-06-27 16:54:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|9
1656348850000|2022-06-27 16:54:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|19
1656348860000|2022-06-27 16:54:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656348870000|2022-06-27 16:54:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|10
1656348880000|2022-06-27 16:54:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|75
1656348900000|2022-06-27 16:55:00|||||||||1
1656348910000|2022-06-27 16:55:10|||||||||5
1656348920000|2022-06-27 16:55:20|||||||||10
1656348930000|2022-06-27 16:55:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|6
1656348940000|2022-06-27 16:55:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|8
1656348950000|2022-06-27 16:55:50|||||||||17
1656348970000|2022-06-27 16:56:10|||||||||4
1656348980000|2022-06-27 16:56:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|5
1656349010000|2022-06-27 16:56:50|||||||||3
1656349020000|2022-06-27 16:57:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|35
1656349030000|2022-06-27 16:57:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1656349040000|2022-06-27 16:57:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|5
1656349050000|2022-06-27 16:57:30|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|17
1656349060000|2022-06-27 16:57:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|3
1656349070000|2022-06-27 16:57:50|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1656349080000|2022-06-27 16:58:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|14
1656349100000|2022-06-27 16:58:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1656349110000|2022-06-27 16:58:30|||||||||31
1656349130000|2022-06-27 16:58:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|12
1656349140000|2022-06-27 16:59:00|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|33
1656349150000|2022-06-27 16:59:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|27
1656349160000|2022-06-27 16:59:20|||||||||6
1656349170000|2022-06-27 16:59:30|||||||||26
1656349180000|2022-06-27 16:59:40|||||||||2
1656349190000|2022-06-27 16:59:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1656349200000|2022-06-27 17:00:00|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|9
1656349230000|2022-06-27 17:00:30|||||||||1
1656349250000|2022-06-27 17:00:50|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|71
1656349260000|2022-06-27 17:01:00|14936.4|14932.4|14937.9|14933.9|14939.5|14935.5|14936.4|14932.4|4
1656349270000|2022-06-27 17:01:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|28
1656349280000|2022-06-27 17:01:20|||||||||2
1656349290000|2022-06-27 17:01:30|||||||||5
1656349300000|2022-06-27 17:01:40|||||||||2
1656349310000|2022-06-27 17:01:50|||||||||3
1656349320000|2022-06-27 17:02:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|21
1656349330000|2022-06-27 17:02:10|14939.5|14935.5|14906.7|14902.7|14939.5|14935.5|14884.8|14880.8|101
1656349340000|2022-06-27 17:02:20|14909.8|14905.8|14912.9|14908.9|14919.2|14915.2|14908.3|14904.3|55
1656349350000|2022-06-27 17:02:30|14909.8|14905.8|14919.2|14915.2|14920.8|14916.8|14909.8|14905.8|77
1656349360000|2022-06-27 17:02:40|14920.8|14916.8|14919.2|14915.2|14923.9|14919.9|14919.2|14915.2|46
1656349370000|2022-06-27 17:02:50|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|118
1656349380000|2022-06-27 17:03:00|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|77
1656349390000|2022-06-27 17:03:10|14925.4|14921.4|14917.6|14913.6|14925.4|14921.4|14917.6|14913.6|46
1656349400000|2022-06-27 17:03:20|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|6
1656349410000|2022-06-27 17:03:30|14916.1|14912.1|14912.9|14908.9|14917.6|14913.6|14912.9|14908.9|47
1656349420000|2022-06-27 17:03:40|14916.1|14912.1|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|63
1656349430000|2022-06-27 17:03:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|34
1656349440000|2022-06-27 17:04:00|14923.9|14919.9|14927|14923|14927|14923|14922.3|14918.3|34
1656349450000|2022-06-27 17:04:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|5
1656349460000|2022-06-27 17:04:20|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|33
1656349470000|2022-06-27 17:04:30|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|17
1656349480000|2022-06-27 17:04:40|||||||||7
1656349490000|2022-06-27 17:04:50|14922.3|14918.3|14912.9|14908.9|14923.9|14919.9|14912.9|14908.9|65
1656349500000|2022-06-27 17:05:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|56
1656349510000|2022-06-27 17:05:10|14912.9|14908.9|14917.6|14913.6|14922.3|14918.3|14912.9|14908.9|109
1656349520000|2022-06-27 17:05:20|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|5
1656349530000|2022-06-27 17:05:30|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|13
1656349540000|2022-06-27 17:05:40|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|11
1656349550000|2022-06-27 17:05:50|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|22
1656349560000|2022-06-27 17:06:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14908.3|14904.3|18
1656349570000|2022-06-27 17:06:10|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|10
1656349580000|2022-06-27 17:06:20|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|36
1656349590000|2022-06-27 17:06:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|14
1656349600000|2022-06-27 17:06:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|10
1656349610000|2022-06-27 17:06:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|13
1656349620000|2022-06-27 17:07:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|32
1656349630000|2022-06-27 17:07:10|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|17
1656349650000|2022-06-27 17:07:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|3
1656349660000|2022-06-27 17:07:40|||||||||4
1656349670000|2022-06-27 17:07:50|||||||||1
1656349680000|2022-06-27 17:08:00|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|11
1656349690000|2022-06-27 17:08:10|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|21
1656349700000|2022-06-27 17:08:20|||||||||12
1656349710000|2022-06-27 17:08:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|40
1656349720000|2022-06-27 17:08:40|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|5
1656349730000|2022-06-27 17:08:50|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|3
1656349740000|2022-06-27 17:09:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|2
1656349750000|2022-06-27 17:09:10|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|11
1656349760000|2022-06-27 17:09:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|12
1656349770000|2022-06-27 17:09:30|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|26
1656349780000|2022-06-27 17:09:40|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|45
1656349790000|2022-06-27 17:09:50|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|68
1656349800000|2022-06-27 17:10:00|||||||||6
1656349810000|2022-06-27 17:10:10|||||||||6
1656349820000|2022-06-27 17:10:20|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|11
1656349830000|2022-06-27 17:10:30|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|7
1656349840000|2022-06-27 17:10:40|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|9
1656349850000|2022-06-27 17:10:50|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|16
1656349860000|2022-06-27 17:11:00|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|1
1656349870000|2022-06-27 17:11:10|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|12
1656349880000|2022-06-27 17:11:20|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|21
1656349890000|2022-06-27 17:11:30|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|20
1656349900000|2022-06-27 17:11:40|14905.1|14901.1|14906.7|14902.7|14909.8|14905.8|14905.1|14901.1|9
1656349910000|2022-06-27 17:11:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|2
1656349920000|2022-06-27 17:12:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656349930000|2022-06-27 17:12:10|||||||||3
1656349940000|2022-06-27 17:12:20|||||||||8
1656349950000|2022-06-27 17:12:30|14909.8|14905.8|14916.1|14912.1|14916.1|14912.1|14908.3|14904.3|27
1656349960000|2022-06-27 17:12:40|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|5
1656349970000|2022-06-27 17:12:50|||||||||10
1656349980000|2022-06-27 17:13:00|||||||||2
1656349990000|2022-06-27 17:13:10|||||||||5
1656350000000|2022-06-27 17:13:20|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|16
1656350010000|2022-06-27 17:13:30|||||||||8
1656350020000|2022-06-27 17:13:40|14911.4|14907.4|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|7
1656350030000|2022-06-27 17:13:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1656350040000|2022-06-27 17:14:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|12
1656350050000|2022-06-27 17:14:10|||||||||3
1656350060000|2022-06-27 17:14:20|||||||||1
1656350070000|2022-06-27 17:14:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|13
1656350090000|2022-06-27 17:14:50|||||||||3
1656350100000|2022-06-27 17:15:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|15
1656350110000|2022-06-27 17:15:10|||||||||13
1656350130000|2022-06-27 17:15:30|||||||||1
1656350140000|2022-06-27 17:15:40|||||||||6
1656350150000|2022-06-27 17:15:50|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|3
1656350180000|2022-06-27 17:16:20|||||||||3
1656350190000|2022-06-27 17:16:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|10
1656350200000|2022-06-27 17:16:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|38
1656350210000|2022-06-27 17:16:50|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|37
1656350220000|2022-06-27 17:17:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|18
1656350230000|2022-06-27 17:17:10|14914.5|14910.5|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|55
1656350240000|2022-06-27 17:17:20|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|14
1656350250000|2022-06-27 17:17:30|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|19
1656350260000|2022-06-27 17:17:40|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|5
1656350270000|2022-06-27 17:17:50|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|5
1656350280000|2022-06-27 17:18:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|8
1656350290000|2022-06-27 17:18:10|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|18
1656350300000|2022-06-27 17:18:20|||||||||19
1656350310000|2022-06-27 17:18:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|6
1656350340000|2022-06-27 17:19:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|10
1656350370000|2022-06-27 17:19:30|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|22
1656350380000|2022-06-27 17:19:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|7
1656350390000|2022-06-27 17:19:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|10
1656350400000|2022-06-27 17:20:00|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|33
1656350420000|2022-06-27 17:20:20|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|12
1656350430000|2022-06-27 17:20:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|3
1656350440000|2022-06-27 17:20:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|30
1656350470000|2022-06-27 17:21:10|||||||||2
1656350480000|2022-06-27 17:21:20|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|21
1656350490000|2022-06-27 17:21:30|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|15
1656350500000|2022-06-27 17:21:40|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|4
1656350520000|2022-06-27 17:22:00|||||||||1
1656350540000|2022-06-27 17:22:20|||||||||4
1656350550000|2022-06-27 17:22:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|18
1656350560000|2022-06-27 17:22:40|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|22
1656350580000|2022-06-27 17:23:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|23
1656350610000|2022-06-27 17:23:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|18
1656350630000|2022-06-27 17:23:50|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|11
1656350640000|2022-06-27 17:24:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|4
1656350650000|2022-06-27 17:24:10|14916.1|14912.1|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|18
1656350660000|2022-06-27 17:24:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|21
1656350670000|2022-06-27 17:24:30|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|26
1656350680000|2022-06-27 17:24:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|2
1656350690000|2022-06-27 17:24:50|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|3
1656350700000|2022-06-27 17:25:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|5
1656350710000|2022-06-27 17:25:10|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|20
1656350720000|2022-06-27 17:25:20|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|5
1656350730000|2022-06-27 17:25:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656350740000|2022-06-27 17:25:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|20
1656350750000|2022-06-27 17:25:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|3
1656350760000|2022-06-27 17:26:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|6
1656350770000|2022-06-27 17:26:10|||||||||5
1656350810000|2022-06-27 17:26:50|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|7
1656350820000|2022-06-27 17:27:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656350850000|2022-06-27 17:27:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|3
1656350860000|2022-06-27 17:27:40|||||||||14
1656350870000|2022-06-27 17:27:50|||||||||1
1656350880000|2022-06-27 17:28:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|15
1656350890000|2022-06-27 17:28:10|||||||||3
1656350910000|2022-06-27 17:28:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|11
1656350920000|2022-06-27 17:28:40|||||||||13
1656350930000|2022-06-27 17:28:50|||||||||1
1656350950000|2022-06-27 17:29:10|||||||||1
1656350970000|2022-06-27 17:29:30|||||||||1
1656350980000|2022-06-27 17:29:40|||||||||1
1656350990000|2022-06-27 17:29:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14
1656351000000|2022-06-27 17:30:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|46
1656351030000|2022-06-27 17:30:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|28
1656351040000|2022-06-27 17:30:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|29
1656351050000|2022-06-27 17:30:50|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|26
1656351060000|2022-06-27 17:31:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|3
1656351070000|2022-06-27 17:31:10|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|12
1656351080000|2022-06-27 17:31:20|||||||||22
1656351110000|2022-06-27 17:31:50|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|9
1656351120000|2022-06-27 17:32:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|13
1656351130000|2022-06-27 17:32:10|||||||||97
1656351140000|2022-06-27 17:32:20|||||||||4
1656351150000|2022-06-27 17:32:30|||||||||46
1656351160000|2022-06-27 17:32:40|||||||||5
1656351170000|2022-06-27 17:32:50|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|143
1656351180000|2022-06-27 17:33:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|8
1656351190000|2022-06-27 17:33:10|||||||||1
1656351210000|2022-06-27 17:33:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|15
1656351220000|2022-06-27 17:33:40|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|11
1656351230000|2022-06-27 17:33:50|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|15
1656351240000|2022-06-27 17:34:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|6
1656351260000|2022-06-27 17:34:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|76
1656351270000|2022-06-27 17:34:30|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|31
1656351280000|2022-06-27 17:34:40|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|49
1656351290000|2022-06-27 17:34:50|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|65
1656351320000|2022-06-27 17:35:20|||||||||10
1656351330000|2022-06-27 17:35:30|||||||||8
1656351340000|2022-06-27 17:35:40|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|8
1656351360000|2022-06-27 17:36:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|30
1656351380000|2022-06-27 17:36:20|||||||||2
1656351390000|2022-06-27 17:36:30|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|8
1656351400000|2022-06-27 17:36:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656351410000|2022-06-27 17:36:50|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|13
1656351420000|2022-06-27 17:37:00|14909.8|14905.8|14905.1|14901.1|14909.8|14905.8|14903.6|14899.6|34
1656351430000|2022-06-27 17:37:10|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|29
1656351440000|2022-06-27 17:37:20|14905.1|14901.1|14909.8|14905.8|14909.8|14905.8|14905.1|14901.1|45
1656351450000|2022-06-27 17:37:30|14906.7|14902.7|14905.1|14901.1|14909.8|14905.8|14905.1|14901.1|61
1656351460000|2022-06-27 17:37:40|14903.6|14899.6|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|17
1656351470000|2022-06-27 17:37:50|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|34
1656351480000|2022-06-27 17:38:00|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|33
1656351490000|2022-06-27 17:38:10|14902|14898|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|71
1656351500000|2022-06-27 17:38:20|||||||||3
1656351510000|2022-06-27 17:38:30|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|53
1656351520000|2022-06-27 17:38:40|14900.4|14896.4|14909.8|14905.8|14909.8|14905.8|14900.4|14896.4|42
1656351530000|2022-06-27 17:38:50|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|3
1656351540000|2022-06-27 17:39:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|6
1656351550000|2022-06-27 17:39:10|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|13
1656351560000|2022-06-27 17:39:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|6
1656351570000|2022-06-27 17:39:30|14914.5|14910.5|14909.8|14905.8|14914.5|14910.5|14909.8|14905.8|24
1656351580000|2022-06-27 17:39:40|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|25
1656351590000|2022-06-27 17:39:50|||||||||17
1656351610000|2022-06-27 17:40:10|||||||||5
1656351620000|2022-06-27 17:40:20|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|21
1656351630000|2022-06-27 17:40:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|3
1656351650000|2022-06-27 17:40:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|26
1656351660000|2022-06-27 17:41:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|9
1656351670000|2022-06-27 17:41:10|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|11
1656351680000|2022-06-27 17:41:20|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|20
1656351690000|2022-06-27 17:41:30|||||||||42
1656351720000|2022-06-27 17:42:00|||||||||3
1656351730000|2022-06-27 17:42:10|14916.1|14912.1|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|30
1656351740000|2022-06-27 17:42:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1656351760000|2022-06-27 17:42:40|||||||||1
1656351780000|2022-06-27 17:43:00|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|5
1656351790000|2022-06-27 17:43:10|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|9
1656351800000|2022-06-27 17:43:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|11
1656351820000|2022-06-27 17:43:40|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|34
1656351830000|2022-06-27 17:43:50|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|3
1656351840000|2022-06-27 17:44:00|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|16
1656351850000|2022-06-27 17:44:10|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|1
1656351860000|2022-06-27 17:44:20|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|10
1656351870000|2022-06-27 17:44:30|14919.2|14915.2|14923.9|14919.9|14925.4|14921.4|14919.2|14915.2|225
1656351880000|2022-06-27 17:44:40|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|143
1656351890000|2022-06-27 17:44:50|||||||||3
1656351900000|2022-06-27 17:45:00|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|45
1656351910000|2022-06-27 17:45:10|||||||||1
1656351920000|2022-06-27 17:45:20|||||||||7
1656351930000|2022-06-27 17:45:30|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|36
1656351940000|2022-06-27 17:45:40|||||||||18
1656351950000|2022-06-27 17:45:50|||||||||19
1656351960000|2022-06-27 17:46:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|4
1656351970000|2022-06-27 17:46:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|25
1656352000000|2022-06-27 17:46:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|90
1656352010000|2022-06-27 17:46:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|29
1656352020000|2022-06-27 17:47:00|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|10
1656352030000|2022-06-27 17:47:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|6
1656352040000|2022-06-27 17:47:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|25
1656352050000|2022-06-27 17:47:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|52
1656352060000|2022-06-27 17:47:40|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|19
1656352070000|2022-06-27 17:47:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|21
1656352080000|2022-06-27 17:48:00|||||||||17
1656352110000|2022-06-27 17:48:30|||||||||2
1656352120000|2022-06-27 17:48:40|||||||||6
1656352130000|2022-06-27 17:48:50|||||||||6
1656352160000|2022-06-27 17:49:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|10
1656352170000|2022-06-27 17:49:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|17
1656352180000|2022-06-27 17:49:40|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|49
1656352190000|2022-06-27 17:49:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|31
1656352200000|2022-06-27 17:50:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1656352220000|2022-06-27 17:50:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|90
1656352230000|2022-06-27 17:50:30|||||||||1
1656352240000|2022-06-27 17:50:40|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|65
1656352250000|2022-06-27 17:50:50|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|13
1656352260000|2022-06-27 17:51:00|||||||||1
1656352270000|2022-06-27 17:51:10|||||||||5
1656352280000|2022-06-27 17:51:20|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|2
1656352290000|2022-06-27 17:51:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|10
1656352300000|2022-06-27 17:51:40|||||||||2
1656352310000|2022-06-27 17:51:50|||||||||1
1656352320000|2022-06-27 17:52:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|45
1656352350000|2022-06-27 17:52:30|||||||||5
1656352360000|2022-06-27 17:52:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|24
1656352400000|2022-06-27 17:53:20|||||||||23
1656352420000|2022-06-27 17:53:40|||||||||1
1656352430000|2022-06-27 17:53:50|||||||||1
1656352440000|2022-06-27 17:54:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|7
1656352460000|2022-06-27 17:54:20|||||||||3
1656352480000|2022-06-27 17:54:40|||||||||4
1656352490000|2022-06-27 17:54:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|50
1656352500000|2022-06-27 17:55:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|11
1656352520000|2022-06-27 17:55:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|7
1656352540000|2022-06-27 17:55:40|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|8
1656352550000|2022-06-27 17:55:50|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|6
1656352560000|2022-06-27 17:56:00|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|2
1656352570000|2022-06-27 17:56:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|3
1656352580000|2022-06-27 17:56:20|||||||||9
1656352600000|2022-06-27 17:56:40|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|36
1656352610000|2022-06-27 17:56:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|2
1656352640000|2022-06-27 17:57:20|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|48
1656352650000|2022-06-27 17:57:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|6
1656352660000|2022-06-27 17:57:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|40
1656352670000|2022-06-27 17:57:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|13
1656352680000|2022-06-27 17:58:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|13
1656352690000|2022-06-27 17:58:10|||||||||1
1656352700000|2022-06-27 17:58:20|||||||||1
1656352720000|2022-06-27 17:58:40|||||||||5
1656352730000|2022-06-27 17:58:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|39
1656352740000|2022-06-27 17:59:00|||||||||105
1656352750000|2022-06-27 17:59:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|6
1656352760000|2022-06-27 17:59:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|30
1656352780000|2022-06-27 17:59:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|15
1656352790000|2022-06-27 17:59:50|||||||||9
1656352800000|2022-06-27 18:00:00|||||||||4
1656352810000|2022-06-27 18:00:10|||||||||6
1656352820000|2022-06-27 18:00:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|27
1656352830000|2022-06-27 18:00:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|31
1656352840000|2022-06-27 18:00:40|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|42
1656352850000|2022-06-27 18:00:50|||||||||1
1656352860000|2022-06-27 18:01:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|23
1656352870000|2022-06-27 18:01:10|||||||||31
1656352880000|2022-06-27 18:01:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|3
1656352890000|2022-06-27 18:01:30|14953.6|14949.6|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|58
1656352900000|2022-06-27 18:01:40|14952|14948|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|18
1656352910000|2022-06-27 18:01:50|||||||||10
1656352920000|2022-06-27 18:02:00|||||||||7
1656352930000|2022-06-27 18:02:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|7
1656352940000|2022-06-27 18:02:20|||||||||1
1656352950000|2022-06-27 18:02:30|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|38
1656352970000|2022-06-27 18:02:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|12
1656352980000|2022-06-27 18:03:00|||||||||2
1656352990000|2022-06-27 18:03:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|11
1656353010000|2022-06-27 18:03:30|||||||||2
1656353020000|2022-06-27 18:03:40|||||||||1
1656353030000|2022-06-27 18:03:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|11
1656353050000|2022-06-27 18:04:10|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|38
1656353060000|2022-06-27 18:04:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656353070000|2022-06-27 18:04:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|5
1656353130000|2022-06-27 18:05:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|20
1656353140000|2022-06-27 18:05:40|||||||||1
1656353180000|2022-06-27 18:06:20|||||||||3
1656353190000|2022-06-27 18:06:30|||||||||7
1656353200000|2022-06-27 18:06:40|||||||||64
1656353210000|2022-06-27 18:06:50|||||||||3
1656353250000|2022-06-27 18:07:30|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|6
1656353260000|2022-06-27 18:07:40|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1656353270000|2022-06-27 18:07:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|45
1656353280000|2022-06-27 18:08:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|6
1656353290000|2022-06-27 18:08:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1656353300000|2022-06-27 18:08:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|3
1656353340000|2022-06-27 18:09:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|24
1656353350000|2022-06-27 18:09:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|8
1656353390000|2022-06-27 18:09:50|||||||||1
1656353400000|2022-06-27 18:10:00|||||||||1
1656353410000|2022-06-27 18:10:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|16
1656353420000|2022-06-27 18:10:20|||||||||9
1656353430000|2022-06-27 18:10:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|9
1656353440000|2022-06-27 18:10:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|18
1656353450000|2022-06-27 18:10:50|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|22
1656353480000|2022-06-27 18:11:20|||||||||11
1656353510000|2022-06-27 18:11:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|12
1656353520000|2022-06-27 18:12:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|16
1656353550000|2022-06-27 18:12:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|5
1656353560000|2022-06-27 18:12:40|||||||||1
1656353620000|2022-06-27 18:13:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|24
1656353630000|2022-06-27 18:13:50|||||||||4
1656353650000|2022-06-27 18:14:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|64
1656353680000|2022-06-27 18:14:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|11
1656353690000|2022-06-27 18:14:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1656353700000|2022-06-27 18:15:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|11
1656353710000|2022-06-27 18:15:10|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|11
1656353740000|2022-06-27 18:15:40|||||||||9
1656353760000|2022-06-27 18:16:00|||||||||1
1656353770000|2022-06-27 18:16:10|||||||||3
1656353790000|2022-06-27 18:16:30|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|72
1656353800000|2022-06-27 18:16:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|57
1656353820000|2022-06-27 18:17:00|||||||||9
1656353850000|2022-06-27 18:17:30|||||||||16
1656353860000|2022-06-27 18:17:40|||||||||4
1656353890000|2022-06-27 18:18:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|25
1656353900000|2022-06-27 18:18:20|||||||||26
1656353910000|2022-06-27 18:18:30|||||||||13
1656353940000|2022-06-27 18:19:00|||||||||16
1656353950000|2022-06-27 18:19:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|61
1656353960000|2022-06-27 18:19:20|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|28
1656353970000|2022-06-27 18:19:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|3
1656353980000|2022-06-27 18:19:40|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|7
1656353990000|2022-06-27 18:19:50|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|6
1656354000000|2022-06-27 18:20:00|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|32
1656354010000|2022-06-27 18:20:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|35
1656354050000|2022-06-27 18:20:50|||||||||2
1656354130000|2022-06-27 18:22:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|26
1656354140000|2022-06-27 18:22:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|7
1656354150000|2022-06-27 18:22:30|||||||||40
1656354190000|2022-06-27 18:23:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|41
1656354200000|2022-06-27 18:23:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|30
1656354210000|2022-06-27 18:23:30|14942.6|14938.6|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|59
1656354220000|2022-06-27 18:23:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1656354230000|2022-06-27 18:23:50|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|9
1656354240000|2022-06-27 18:24:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|0
1656354250000|2022-06-27 18:24:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|18
1656354260000|2022-06-27 18:24:20|||||||||13
1656354280000|2022-06-27 18:24:40|||||||||19
1656354300000|2022-06-27 18:25:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|17
1656354310000|2022-06-27 18:25:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1656354320000|2022-06-27 18:25:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|12
1656354330000|2022-06-27 18:25:30|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|25
1656354350000|2022-06-27 18:25:50|14952|14948|14950.4|14946.4|14952|14948|14947.3|14943.3|11
1656354360000|2022-06-27 18:26:00|||||||||3
1656354370000|2022-06-27 18:26:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|5
1656354400000|2022-06-27 18:26:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|15
1656354440000|2022-06-27 18:27:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|18
1656354470000|2022-06-27 18:27:50|||||||||7
1656354520000|2022-06-27 18:28:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|16
1656354530000|2022-06-27 18:28:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|8
1656354540000|2022-06-27 18:29:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|53
1656354580000|2022-06-27 18:29:40|||||||||6
1656354590000|2022-06-27 18:29:50|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|58
1656354620000|2022-06-27 18:30:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|6
1656354630000|2022-06-27 18:30:30|||||||||2
1656354660000|2022-06-27 18:31:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|26
1656354670000|2022-06-27 18:31:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|40
1656354680000|2022-06-27 18:31:20|||||||||10
1656354690000|2022-06-27 18:31:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|16
1656354700000|2022-06-27 18:31:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|21
1656354710000|2022-06-27 18:31:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656354720000|2022-06-27 18:32:00|||||||||1
1656354730000|2022-06-27 18:32:10|||||||||5
1656354760000|2022-06-27 18:32:40|14952|14948|14952|14948|14952|14948|14952|14948|78
1656354770000|2022-06-27 18:32:50|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|3
1656354780000|2022-06-27 18:33:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|10
1656354790000|2022-06-27 18:33:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|7
1656354810000|2022-06-27 18:33:30|||||||||8
1656354830000|2022-06-27 18:33:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|10
1656354840000|2022-06-27 18:34:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|19
1656354850000|2022-06-27 18:34:10|||||||||1
1656354860000|2022-06-27 18:34:20|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|21
1656354870000|2022-06-27 18:34:30|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|15
1656354880000|2022-06-27 18:34:40|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1656354890000|2022-06-27 18:34:50|||||||||21
1656354900000|2022-06-27 18:35:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|14
1656354910000|2022-06-27 18:35:10|||||||||3
1656354940000|2022-06-27 18:35:40|||||||||13
1656354950000|2022-06-27 18:35:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|8
1656354960000|2022-06-27 18:36:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|8
1656355000000|2022-06-27 18:36:40|||||||||3
1656355020000|2022-06-27 18:37:00|||||||||13
1656355030000|2022-06-27 18:37:10|||||||||1
1656355040000|2022-06-27 18:37:20|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|30
1656355050000|2022-06-27 18:37:30|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|11
1656355060000|2022-06-27 18:37:40|||||||||3
1656355080000|2022-06-27 18:38:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|14
1656355090000|2022-06-27 18:38:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|3
1656355100000|2022-06-27 18:38:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|26
1656355110000|2022-06-27 18:38:30|||||||||14
1656355120000|2022-06-27 18:38:40|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|41
1656355130000|2022-06-27 18:38:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|7
1656355140000|2022-06-27 18:39:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|8
1656355150000|2022-06-27 18:39:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656355160000|2022-06-27 18:39:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1656355190000|2022-06-27 18:39:50|||||||||1
1656355220000|2022-06-27 18:40:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|6
1656355230000|2022-06-27 18:40:30|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|4
1656355270000|2022-06-27 18:41:10|||||||||2
1656355300000|2022-06-27 18:41:40|||||||||1
1656355310000|2022-06-27 18:41:50|||||||||9
1656355370000|2022-06-27 18:42:50|||||||||3
1656355380000|2022-06-27 18:43:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|30
1656355410000|2022-06-27 18:43:30|||||||||14
1656355420000|2022-06-27 18:43:40|||||||||21
1656355430000|2022-06-27 18:43:50|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|29
1656355440000|2022-06-27 18:44:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|22
1656355460000|2022-06-27 18:44:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656355480000|2022-06-27 18:44:40|||||||||18
1656355500000|2022-06-27 18:45:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|12
1656355510000|2022-06-27 18:45:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656355530000|2022-06-27 18:45:30|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|32
1656355540000|2022-06-27 18:45:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1656355550000|2022-06-27 18:45:50|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|14
1656355560000|2022-06-27 18:46:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|5
1656355570000|2022-06-27 18:46:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|7
1656355610000|2022-06-27 18:46:50|||||||||5
1656355640000|2022-06-27 18:47:20|||||||||1
1656355650000|2022-06-27 18:47:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14
1656355660000|2022-06-27 18:47:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|6
1656355690000|2022-06-27 18:48:10|||||||||1
1656355720000|2022-06-27 18:48:40|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|14
1656355730000|2022-06-27 18:48:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1656355740000|2022-06-27 18:49:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|8
1656355750000|2022-06-27 18:49:10|||||||||12
1656355760000|2022-06-27 18:49:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14
1656355770000|2022-06-27 18:49:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1656355790000|2022-06-27 18:49:50|||||||||9
1656355800000|2022-06-27 18:50:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|28
1656355810000|2022-06-27 18:50:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|4
1656355820000|2022-06-27 18:50:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|26
1656355830000|2022-06-27 18:50:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|18
1656355840000|2022-06-27 18:50:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|18
1656355850000|2022-06-27 18:50:50|||||||||39
1656355870000|2022-06-27 18:51:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|13
1656355880000|2022-06-27 18:51:20|||||||||24
1656355890000|2022-06-27 18:51:30|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|13
1656355900000|2022-06-27 18:51:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|10
1656355920000|2022-06-27 18:52:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|54
1656355960000|2022-06-27 18:52:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|21
1656355970000|2022-06-27 18:52:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|16
1656355980000|2022-06-27 18:53:00|||||||||18
1656355990000|2022-06-27 18:53:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1656356000000|2022-06-27 18:53:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|10
1656356010000|2022-06-27 18:53:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1656356020000|2022-06-27 18:53:40|14952|14948|14952|14948|14952|14948|14952|14948|12
1656356030000|2022-06-27 18:53:50|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1656356040000|2022-06-27 18:54:00|||||||||34
1656356070000|2022-06-27 18:54:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|12
1656356080000|2022-06-27 18:54:40|||||||||16
1656356110000|2022-06-27 18:55:10|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|56
1656356120000|2022-06-27 18:55:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|22
1656356140000|2022-06-27 18:55:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|44
1656356160000|2022-06-27 18:56:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|27
1656356170000|2022-06-27 18:56:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|39
1656356180000|2022-06-27 18:56:20|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|15
1656356190000|2022-06-27 18:56:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656356200000|2022-06-27 18:56:40|||||||||14
1656356210000|2022-06-27 18:56:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|21
1656356220000|2022-06-27 18:57:00|||||||||2
1656356230000|2022-06-27 18:57:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1656356240000|2022-06-27 18:57:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|10
1656356250000|2022-06-27 18:57:30|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|20
1656356260000|2022-06-27 18:57:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656356270000|2022-06-27 18:57:50|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|9
1656356300000|2022-06-27 18:58:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|14
1656356310000|2022-06-27 18:58:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1656356320000|2022-06-27 18:58:40|||||||||1
1656356330000|2022-06-27 18:58:50|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|30
1656356340000|2022-06-27 18:59:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|29
1656356350000|2022-06-27 18:59:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|38
1656356360000|2022-06-27 18:59:20|||||||||38
1656356370000|2022-06-27 18:59:30|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|61
1656356380000|2022-06-27 18:59:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|70
1656356390000|2022-06-27 18:59:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|175
1656356400000|2022-06-27 19:00:00|||||||||46
1656356410000|2022-06-27 19:00:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|56
1656356420000|2022-06-27 19:00:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|10
1656356430000|2022-06-27 19:00:30|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|29
1656356440000|2022-06-27 19:00:40|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|32
1656356450000|2022-06-27 19:00:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|2
1656356460000|2022-06-27 19:01:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|9
1656356470000|2022-06-27 19:01:10|||||||||2
1656356490000|2022-06-27 19:01:30|||||||||8
1656356520000|2022-06-27 19:02:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|30
1656356530000|2022-06-27 19:02:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656356540000|2022-06-27 19:02:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|26
1656356550000|2022-06-27 19:02:30|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|14
1656356560000|2022-06-27 19:02:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|1
1656356570000|2022-06-27 19:02:50|||||||||6
1656356580000|2022-06-27 19:03:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|23
1656356590000|2022-06-27 19:03:10|||||||||16
1656356600000|2022-06-27 19:03:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|15
1656356610000|2022-06-27 19:03:30|||||||||8
1656356620000|2022-06-27 19:03:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|21
1656356640000|2022-06-27 19:04:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|13
1656356650000|2022-06-27 19:04:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|0
1656356670000|2022-06-27 19:04:30|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|23
1656356680000|2022-06-27 19:04:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1656356690000|2022-06-27 19:04:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1656356700000|2022-06-27 19:05:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14
1656356730000|2022-06-27 19:05:30|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|27
1656356740000|2022-06-27 19:05:40|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|19
1656356750000|2022-06-27 19:05:50|||||||||3
1656356760000|2022-06-27 19:06:00|||||||||10
1656356770000|2022-06-27 19:06:10|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|56
1656356780000|2022-06-27 19:06:20|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|14
1656356790000|2022-06-27 19:06:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|37
1656356810000|2022-06-27 19:06:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|0
1656356820000|2022-06-27 19:07:00|||||||||2
1656356830000|2022-06-27 19:07:10|||||||||1
1656356840000|2022-06-27 19:07:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|4
1656356870000|2022-06-27 19:07:50|||||||||2
1656356880000|2022-06-27 19:08:00|||||||||6
1656356900000|2022-06-27 19:08:20|||||||||22
1656356910000|2022-06-27 19:08:30|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14936.4|14932.4|20
1656356920000|2022-06-27 19:08:40|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|1
1656356930000|2022-06-27 19:08:50|||||||||13
1656356950000|2022-06-27 19:09:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|15
1656356960000|2022-06-27 19:09:20|||||||||10
1656356970000|2022-06-27 19:09:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|15
1656356980000|2022-06-27 19:09:40|||||||||23
1656357000000|2022-06-27 19:10:00|||||||||5
1656357030000|2022-06-27 19:10:30|||||||||16
1656357040000|2022-06-27 19:10:40|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|27
1656357050000|2022-06-27 19:10:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|3
1656357070000|2022-06-27 19:11:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|17
1656357120000|2022-06-27 19:12:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|21
1656357140000|2022-06-27 19:12:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|7
1656357150000|2022-06-27 19:12:30|||||||||2
1656357160000|2022-06-27 19:12:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|18
1656357170000|2022-06-27 19:12:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|5
1656357210000|2022-06-27 19:13:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|6
1656357220000|2022-06-27 19:13:40|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|4
1656357230000|2022-06-27 19:13:50|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|3
1656357240000|2022-06-27 19:14:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656357270000|2022-06-27 19:14:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|7
1656357280000|2022-06-27 19:14:40|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1656357290000|2022-06-27 19:14:50|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|29
1656357300000|2022-06-27 19:15:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|1
1656357310000|2022-06-27 19:15:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656357330000|2022-06-27 19:15:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|26
1656357340000|2022-06-27 19:15:40|||||||||3
1656357360000|2022-06-27 19:16:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|11
1656357370000|2022-06-27 19:16:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656357390000|2022-06-27 19:16:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|3
1656357430000|2022-06-27 19:17:10|||||||||9
1656357480000|2022-06-27 19:18:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|11
1656357490000|2022-06-27 19:18:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1656357510000|2022-06-27 19:18:30|||||||||1
1656357520000|2022-06-27 19:18:40|||||||||6
1656357530000|2022-06-27 19:18:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1656357550000|2022-06-27 19:19:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|3
1656357570000|2022-06-27 19:19:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|11
1656357580000|2022-06-27 19:19:40|||||||||3
1656357600000|2022-06-27 19:20:00|||||||||19
1656357610000|2022-06-27 19:20:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|1
1656357670000|2022-06-27 19:21:10|||||||||7
1656357700000|2022-06-27 19:21:40|||||||||6
1656357710000|2022-06-27 19:21:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|3
1656357760000|2022-06-27 19:22:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|9
1656357770000|2022-06-27 19:22:50|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|8
1656357780000|2022-06-27 19:23:00|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|12
1656357790000|2022-06-27 19:23:10|||||||||4
1656357840000|2022-06-27 19:24:00|||||||||3
1656357850000|2022-06-27 19:24:10|||||||||3
1656357860000|2022-06-27 19:24:20|||||||||5
1656357870000|2022-06-27 19:24:30|||||||||9
1656357890000|2022-06-27 19:24:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|6
1656357900000|2022-06-27 19:25:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|8
1656357910000|2022-06-27 19:25:10|||||||||4
1656357920000|2022-06-27 19:25:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1656357930000|2022-06-27 19:25:30|||||||||7
1656357940000|2022-06-27 19:25:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|23
1656357950000|2022-06-27 19:25:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|16
1656357960000|2022-06-27 19:26:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|13
1656357970000|2022-06-27 19:26:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|18
1656357990000|2022-06-27 19:26:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1656358020000|2022-06-27 19:27:00|||||||||11
1656358040000|2022-06-27 19:27:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1656358070000|2022-06-27 19:27:50|14941.1|14937.1|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|11
1656358080000|2022-06-27 19:28:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656358110000|2022-06-27 19:28:30|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|10
1656358120000|2022-06-27 19:28:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|2
1656358130000|2022-06-27 19:28:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|5
1656358140000|2022-06-27 19:29:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|3
1656358150000|2022-06-27 19:29:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|1
1656358180000|2022-06-27 19:29:40|||||||||3
1656358200000|2022-06-27 19:30:00|||||||||2
1656358220000|2022-06-27 19:30:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|8
1656358240000|2022-06-27 19:30:40|||||||||5
1656358260000|2022-06-27 19:31:00|||||||||2
1656358280000|2022-06-27 19:31:20|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|56
1656358320000|2022-06-27 19:32:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|19
1656358330000|2022-06-27 19:32:10|||||||||18
1656358400000|2022-06-27 19:33:20|||||||||4
1656358410000|2022-06-27 19:33:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|7
1656358430000|2022-06-27 19:33:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|13
1656358440000|2022-06-27 19:34:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|4
1656358460000|2022-06-27 19:34:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|6
1656358470000|2022-06-27 19:34:30|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|3
1656358510000|2022-06-27 19:35:10|||||||||2
1656358520000|2022-06-27 19:35:20|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|4
1656358550000|2022-06-27 19:35:50|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1656358570000|2022-06-27 19:36:10|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|7
1656358580000|2022-06-27 19:36:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656358630000|2022-06-27 19:37:10|||||||||1
1656358640000|2022-06-27 19:37:20|||||||||38
1656358650000|2022-06-27 19:37:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|18
1656358670000|2022-06-27 19:37:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|9
1656358710000|2022-06-27 19:38:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|4
1656358740000|2022-06-27 19:39:00|||||||||6
1656358810000|2022-06-27 19:40:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|14
1656358850000|2022-06-27 19:40:50|||||||||3
1656358870000|2022-06-27 19:41:10|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|51
1656358880000|2022-06-27 19:41:20|||||||||6
1656358890000|2022-06-27 19:41:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|52
1656358900000|2022-06-27 19:41:40|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|15
1656358910000|2022-06-27 19:41:50|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|10
1656358920000|2022-06-27 19:42:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|3
1656358930000|2022-06-27 19:42:10|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|36
1656358940000|2022-06-27 19:42:20|||||||||18
1656358950000|2022-06-27 19:42:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|11
1656358960000|2022-06-27 19:42:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|4
1656358980000|2022-06-27 19:43:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|6
1656358990000|2022-06-27 19:43:10|||||||||27
1656359010000|2022-06-27 19:43:30|||||||||13
1656359050000|2022-06-27 19:44:10|||||||||2
1656359060000|2022-06-27 19:44:20|||||||||2
1656359080000|2022-06-27 19:44:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|10
1656359090000|2022-06-27 19:44:50|||||||||2
1656359100000|2022-06-27 19:45:00|||||||||4
1656359110000|2022-06-27 19:45:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|14
1656359130000|2022-06-27 19:45:30|||||||||4
1656359140000|2022-06-27 19:45:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|7
1656359150000|2022-06-27 19:45:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|11
1656359160000|2022-06-27 19:46:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|7
1656359170000|2022-06-27 19:46:10|||||||||3
1656359180000|2022-06-27 19:46:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|36
1656359190000|2022-06-27 19:46:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|17
1656359200000|2022-06-27 19:46:40|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|17
1656359210000|2022-06-27 19:46:50|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656359230000|2022-06-27 19:47:10|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|22
1656359240000|2022-06-27 19:47:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|6
1656359300000|2022-06-27 19:48:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|6
1656359310000|2022-06-27 19:48:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656359330000|2022-06-27 19:48:50|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|7
1656359340000|2022-06-27 19:49:00|||||||||3
1656359360000|2022-06-27 19:49:20|||||||||29
1656359370000|2022-06-27 19:49:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|12
1656359380000|2022-06-27 19:49:40|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|7
1656359390000|2022-06-27 19:49:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656359400000|2022-06-27 19:50:00|||||||||1
1656359410000|2022-06-27 19:50:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|12
1656359430000|2022-06-27 19:50:30|||||||||2
1656359450000|2022-06-27 19:50:50|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|28
1656359460000|2022-06-27 19:51:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|16
1656359480000|2022-06-27 19:51:20|||||||||2
1656359500000|2022-06-27 19:51:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|25
1656359520000|2022-06-27 19:52:00|||||||||32
1656359530000|2022-06-27 19:52:10|||||||||6
1656359540000|2022-06-27 19:52:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|23
1656359560000|2022-06-27 19:52:40|||||||||9
1656359570000|2022-06-27 19:52:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|11
1656359580000|2022-06-27 19:53:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|15
1656359590000|2022-06-27 19:53:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|31
1656359600000|2022-06-27 19:53:20|||||||||50
1656359610000|2022-06-27 19:53:30|||||||||36
1656359620000|2022-06-27 19:53:40|||||||||55
1656359630000|2022-06-27 19:53:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|29
1656359640000|2022-06-27 19:54:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|7
1656359650000|2022-06-27 19:54:10|||||||||25
1656359660000|2022-06-27 19:54:20|||||||||8
1656359670000|2022-06-27 19:54:30|||||||||16
1656359680000|2022-06-27 19:54:40|||||||||6
1656359690000|2022-06-27 19:54:50|||||||||41
1656359700000|2022-06-27 19:55:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|22
1656359710000|2022-06-27 19:55:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|4
1656359720000|2022-06-27 19:55:20|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|11
1656359730000|2022-06-27 19:55:30|||||||||22
1656359740000|2022-06-27 19:55:40|||||||||3
1656359750000|2022-06-27 19:55:50|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|43
1656359760000|2022-06-27 19:56:00|||||||||39
1656359770000|2022-06-27 19:56:10|||||||||6
1656359780000|2022-06-27 19:56:20|||||||||5
1656359790000|2022-06-27 19:56:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|71
1656359800000|2022-06-27 19:56:40|||||||||7
1656359810000|2022-06-27 19:56:50|||||||||7
1656359820000|2022-06-27 19:57:00|||||||||33
1656359830000|2022-06-27 19:57:10|||||||||7
1656359840000|2022-06-27 19:57:20|||||||||52
1656359860000|2022-06-27 19:57:40|||||||||32
1656359870000|2022-06-27 19:57:50|||||||||2
1656359880000|2022-06-27 19:58:00|||||||||49
1656359890000|2022-06-27 19:58:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|35
1656359900000|2022-06-27 19:58:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|19
1656359910000|2022-06-27 19:58:30|||||||||3
1656359920000|2022-06-27 19:58:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|49
1656359930000|2022-06-27 19:58:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|98
1656359940000|2022-06-27 19:59:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|138
1656359950000|2022-06-27 19:59:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|91
1656359960000|2022-06-27 19:59:20|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|64
1656359970000|2022-06-27 19:59:30|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|142
1656359980000|2022-06-27 19:59:40|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|162
1656359990000|2022-06-27 19:59:50|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|321
1656360000000|2022-06-27 20:00:00|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|97
1656360010000|2022-06-27 20:00:10|14916.1|14912.1|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|301
1656360020000|2022-06-27 20:00:20|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|93
1656360030000|2022-06-27 20:00:30|14897.3|14893.3|14903.6|14899.6|14903.6|14899.6|14894.2|14890.2|133
1656360040000|2022-06-27 20:00:40|14905.1|14901.1|14908.3|14904.3|14908.3|14904.3|14903.6|14899.6|43
1656360050000|2022-06-27 20:00:50|14906.7|14902.7|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|109
1656360060000|2022-06-27 20:01:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|81
1656360070000|2022-06-27 20:01:10|14898.9|14894.9|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|54
1656360080000|2022-06-27 20:01:20|14897.3|14893.3|14889.5|14885.5|14897.3|14893.3|14887.9|14883.9|147
1656360090000|2022-06-27 20:01:30|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|70
1656360100000|2022-06-27 20:01:40|||||||||38
1656360110000|2022-06-27 20:01:50|14895.8|14891.8|14900.4|14896.4|14903.6|14899.6|14895.8|14891.8|57
1656360120000|2022-06-27 20:02:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|50
1656360130000|2022-06-27 20:02:10|||||||||43
1656360140000|2022-06-27 20:02:20|||||||||66
1656360150000|2022-06-27 20:02:30|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|59
1656360160000|2022-06-27 20:02:40|||||||||3
1656360170000|2022-06-27 20:02:50|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|42
1656360180000|2022-06-27 20:03:00|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|41
1656360190000|2022-06-27 20:03:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14902|14898|11
1656360200000|2022-06-27 20:03:20|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|35
1656360210000|2022-06-27 20:03:30|14902|14898|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|65
1656360220000|2022-06-27 20:03:40|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|36
1656360230000|2022-06-27 20:03:50|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|70
1656360240000|2022-06-27 20:04:00|||||||||2
1656360250000|2022-06-27 20:04:10|||||||||56
1656360260000|2022-06-27 20:04:20|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|43
1656360270000|2022-06-27 20:04:30|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|23
1656360280000|2022-06-27 20:04:40|||||||||21
1656360290000|2022-06-27 20:04:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|18
1656360300000|2022-06-27 20:05:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|24
1656360330000|2022-06-27 20:05:30|||||||||12
1656360340000|2022-06-27 20:05:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|49
1656360360000|2022-06-27 20:06:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|17
1656360370000|2022-06-27 20:06:10|||||||||5
1656360380000|2022-06-27 20:06:20|||||||||3
1656360390000|2022-06-27 20:06:30|||||||||4
1656360400000|2022-06-27 20:06:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|37
1656360410000|2022-06-27 20:06:50|||||||||5
1656360430000|2022-06-27 20:07:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|20
1656360440000|2022-06-27 20:07:20|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|25
1656360450000|2022-06-27 20:07:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656360460000|2022-06-27 20:07:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|10
1656360470000|2022-06-27 20:07:50|||||||||8
1656360480000|2022-06-27 20:08:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|24
1656360490000|2022-06-27 20:08:10|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|16
1656360500000|2022-06-27 20:08:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|24
1656360520000|2022-06-27 20:08:40|||||||||5
1656360530000|2022-06-27 20:08:50|||||||||21
1656360550000|2022-06-27 20:09:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|34
1656360570000|2022-06-27 20:09:30|||||||||3
1656360590000|2022-06-27 20:09:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|47
1656360600000|2022-06-27 20:10:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|15
1656360610000|2022-06-27 20:10:10|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|2
1656360620000|2022-06-27 20:10:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|5
1656360630000|2022-06-27 20:10:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|30
1656360640000|2022-06-27 20:10:40|||||||||1
1656360660000|2022-06-27 20:11:00|||||||||5
1656360690000|2022-06-27 20:11:30|||||||||8
1656360720000|2022-06-27 20:12:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|10
1656360730000|2022-06-27 20:12:10|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|10
1656360740000|2022-06-27 20:12:20|||||||||6
1656360750000|2022-06-27 20:12:30|||||||||5
1656360760000|2022-06-27 20:12:40|||||||||4
1656360780000|2022-06-27 20:13:00|||||||||6
1656360790000|2022-06-27 20:13:10|||||||||4
1656360800000|2022-06-27 20:13:20|||||||||3
1656360820000|2022-06-27 20:13:40|||||||||11
1656360830000|2022-06-27 20:13:50|||||||||3
1656360840000|2022-06-27 20:14:00|||||||||2
1656360850000|2022-06-27 20:14:10|||||||||3
1656360860000|2022-06-27 20:14:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|33
1656360870000|2022-06-27 20:14:30|||||||||41
1656360900000|2022-06-27 20:15:00|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|1
1656360910000|2022-06-27 20:15:10|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|23
1656360920000|2022-06-27 20:15:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|11
1656360940000|2022-06-27 20:15:40|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|15
1656360990000|2022-06-27 20:16:30|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|4
1656361000000|2022-06-27 20:16:40|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|6
1656361010000|2022-06-27 20:16:50|||||||||21
1656361020000|2022-06-27 20:17:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|6
1656361030000|2022-06-27 20:17:10|||||||||1
1656361040000|2022-06-27 20:17:20|||||||||5
1656361120000|2022-06-27 20:18:40|||||||||4
1656361160000|2022-06-27 20:19:20|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|27
1656361190000|2022-06-27 20:19:50|||||||||5
1656361210000|2022-06-27 20:20:10|||||||||41
1656361220000|2022-06-27 20:20:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|2
1656361240000|2022-06-27 20:20:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|16
1656361280000|2022-06-27 20:21:20|||||||||1
1656361300000|2022-06-27 20:21:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|15
1656361310000|2022-06-27 20:21:50|||||||||2
1656361350000|2022-06-27 20:22:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|65
1656361390000|2022-06-27 20:23:10|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|46
1656361400000|2022-06-27 20:23:20|||||||||12
1656361410000|2022-06-27 20:23:30|||||||||95
1656361420000|2022-06-27 20:23:40|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|73
1656361430000|2022-06-27 20:23:50|||||||||39
1656361450000|2022-06-27 20:24:10|||||||||88
1656361460000|2022-06-27 20:24:20|||||||||160
1656361470000|2022-06-27 20:24:30|||||||||1
1656361480000|2022-06-27 20:24:40|||||||||10
1656361500000|2022-06-27 20:25:00|||||||||4
1656361510000|2022-06-27 20:25:10|||||||||45
1656361540000|2022-06-27 20:25:40|||||||||106
1656361550000|2022-06-27 20:25:50|||||||||49
1656361560000|2022-06-27 20:26:00|||||||||3
1656361570000|2022-06-27 20:26:10|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|96
1656361580000|2022-06-27 20:26:20|||||||||3
1656361610000|2022-06-27 20:26:50|||||||||1
1656361620000|2022-06-27 20:27:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|45
1656361630000|2022-06-27 20:27:10|||||||||21
1656361640000|2022-06-27 20:27:20|||||||||37
1656361650000|2022-06-27 20:27:30|||||||||2
1656361660000|2022-06-27 20:27:40|||||||||13
1656361670000|2022-06-27 20:27:50|||||||||14
1656361680000|2022-06-27 20:28:00|||||||||7
1656361690000|2022-06-27 20:28:10|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|22
1656361700000|2022-06-27 20:28:20|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|1
1656361710000|2022-06-27 20:28:30|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|58
1656361730000|2022-06-27 20:28:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656361740000|2022-06-27 20:29:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|52
1656361750000|2022-06-27 20:29:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|58
1656361760000|2022-06-27 20:29:20|||||||||6
1656361780000|2022-06-27 20:29:40|||||||||65
1656361820000|2022-06-27 20:30:20|||||||||10
1656361890000|2022-06-27 20:31:30|||||||||1
1656361900000|2022-06-27 20:31:40|||||||||1
1656361910000|2022-06-27 20:31:50|||||||||1
1656361920000|2022-06-27 20:32:00|||||||||2
1656361980000|2022-06-27 20:33:00|||||||||2
1656362030000|2022-06-27 20:33:50|||||||||1
1656362040000|2022-06-27 20:34:00|||||||||5
1656362060000|2022-06-27 20:34:20|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|34
1656362070000|2022-06-27 20:34:30|||||||||7
1656362080000|2022-06-27 20:34:40|||||||||3
1656362130000|2022-06-27 20:35:30|||||||||2
1656362150000|2022-06-27 20:35:50|||||||||1
1656362160000|2022-06-27 20:36:00|||||||||1
1656362200000|2022-06-27 20:36:40|||||||||2
1656362210000|2022-06-27 20:36:50|||||||||4
1656362220000|2022-06-27 20:37:00|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|11
1656362230000|2022-06-27 20:37:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656362250000|2022-06-27 20:37:30|||||||||3
1656362300000|2022-06-27 20:38:20|||||||||1
1656362310000|2022-06-27 20:38:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|6
1656362320000|2022-06-27 20:38:40|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|18
1656362330000|2022-06-27 20:38:50|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|5
1656362340000|2022-06-27 20:39:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14911.4|14907.4|113
1656362350000|2022-06-27 20:39:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|16
1656362360000|2022-06-27 20:39:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|34
1656362370000|2022-06-27 20:39:30|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|15
1656362380000|2022-06-27 20:39:40|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|12
1656362390000|2022-06-27 20:39:50|14923.9|14919.9|14928.6|14924.6|14928.6|14924.6|14923.9|14919.9|50
1656362400000|2022-06-27 20:40:00|||||||||1
1656362420000|2022-06-27 20:40:20|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|3
1656362430000|2022-06-27 20:40:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14927|14923|38
1656362440000|2022-06-27 20:40:40|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|8
1656362450000|2022-06-27 20:40:50|||||||||4
1656362460000|2022-06-27 20:41:00|||||||||15
1656362470000|2022-06-27 20:41:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|47
1656362510000|2022-06-27 20:41:50|||||||||23
1656362530000|2022-06-27 20:42:10|||||||||1
1656362540000|2022-06-27 20:42:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|23
1656362550000|2022-06-27 20:42:30|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|5
1656362560000|2022-06-27 20:42:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|65
1656362590000|2022-06-27 20:43:10|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|17
1656362610000|2022-06-27 20:43:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|12
1656362620000|2022-06-27 20:43:40|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|11
1656362640000|2022-06-27 20:44:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|12
1656362650000|2022-06-27 20:44:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|0
1656362660000|2022-06-27 20:44:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|7
1656362670000|2022-06-27 20:44:30|14920.8|14916.8|14925.4|14921.4|14928.6|14924.6|14920.8|14916.8|23
1656362680000|2022-06-27 20:44:40|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|22
1656362700000|2022-06-27 20:45:00|||||||||42
1656362710000|2022-06-27 20:45:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|33
1656362720000|2022-06-27 20:45:20|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|45
1656362730000|2022-06-27 20:45:30|14914.5|14910.5|14920.8|14916.8|14920.8|14916.8|14914.5|14910.5|26
1656362740000|2022-06-27 20:45:40|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|8
1656362750000|2022-06-27 20:45:50|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|0
1656362760000|2022-06-27 20:46:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|3
1656362770000|2022-06-27 20:46:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|20
1656362780000|2022-06-27 20:46:20|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|2
1656362790000|2022-06-27 20:46:30|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|6
1656362800000|2022-06-27 20:46:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656362810000|2022-06-27 20:46:50|||||||||2
1656362840000|2022-06-27 20:47:20|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|2
1656362850000|2022-06-27 20:47:30|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|6
1656362860000|2022-06-27 20:47:40|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1656362870000|2022-06-27 20:47:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|1
1656362880000|2022-06-27 20:48:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|3
1656362890000|2022-06-27 20:48:10|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|10
1656362900000|2022-06-27 20:48:20|14909.8|14905.8|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|11
1656362910000|2022-06-27 20:48:30|||||||||2
1656362930000|2022-06-27 20:48:50|||||||||9
1656362940000|2022-06-27 20:49:00|||||||||17
1656362980000|2022-06-27 20:49:40|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|9
1656362990000|2022-06-27 20:49:50|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656363050000|2022-06-27 20:50:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|9
1656363070000|2022-06-27 20:51:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|21
1656363100000|2022-06-27 20:51:40|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|5
1656363110000|2022-06-27 20:51:50|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|34
1656363120000|2022-06-27 20:52:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|9
1656363140000|2022-06-27 20:52:20|||||||||1
1656363150000|2022-06-27 20:52:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|5
1656363190000|2022-06-27 20:53:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|3
1656363200000|2022-06-27 20:53:20|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|23
1656363210000|2022-06-27 20:53:30|14905.1|14901.1|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|26
1656363220000|2022-06-27 20:53:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|10
1656363230000|2022-06-27 20:53:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|15
1656363260000|2022-06-27 20:54:20|||||||||1
1656363280000|2022-06-27 20:54:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|8
1656363290000|2022-06-27 20:54:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|0
1656363300000|2022-06-27 20:55:00|14903.6|14899.6|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|11
1656363320000|2022-06-27 20:55:20|||||||||3
1656363360000|2022-06-27 20:56:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|3
1656363400000|2022-06-27 20:56:40|||||||||5
1656363410000|2022-06-27 20:56:50|||||||||1
1656363420000|2022-06-27 20:57:00|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|3
1656363440000|2022-06-27 20:57:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|0
1656363460000|2022-06-27 20:57:40|||||||||2
1656363470000|2022-06-27 20:57:50|||||||||2
1656363480000|2022-06-27 20:58:00|||||||||8
1656363490000|2022-06-27 20:58:10|||||||||1
1656363500000|2022-06-27 20:58:20|||||||||3
1656363530000|2022-06-27 20:58:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|16
1656363550000|2022-06-27 20:59:10|||||||||1
1656363560000|2022-06-27 20:59:20|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|9
1656363570000|2022-06-27 20:59:30|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|26
1656363580000|2022-06-27 20:59:40|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|0
1656363590000|2022-06-27 20:59:50|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|47
1656367200000|2022-06-27 22:00:00|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|10
1656367220000|2022-06-27 22:00:20|14906.7|14902.7|14916.1|14912.1|14917.6|14913.6|14906.7|14902.7|5
1656367230000|2022-06-27 22:00:30|14914.5|14910.5|14908.3|14904.3|14914.5|14910.5|14908.3|14904.3|11
1656367240000|2022-06-27 22:00:40|||||||||1
1656367250000|2022-06-27 22:00:50|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|0
1656367300000|2022-06-27 22:01:40|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|14
1656367350000|2022-06-27 22:02:30|14902|14898|14905.1|14901.1|14905.1|14901.1|14902|14898|4
1656367360000|2022-06-27 22:02:40|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|3
1656367390000|2022-06-27 22:03:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656367420000|2022-06-27 22:03:40|14908.3|14904.3|14905.1|14901.1|14908.3|14904.3|14905.1|14901.1|4
1656367440000|2022-06-27 22:04:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656367450000|2022-06-27 22:04:10|14905.1|14901.1|14902|14898|14906.7|14902.7|14902|14898|6
1656367460000|2022-06-27 22:04:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1656367470000|2022-06-27 22:04:30|14902|14898|14902|14898|14902|14898|14902|14898|0
1656367490000|2022-06-27 22:04:50|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|2
1656367500000|2022-06-27 22:05:00|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|5
1656367540000|2022-06-27 22:05:40|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|4
1656367550000|2022-06-27 22:05:50|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|1
1656367560000|2022-06-27 22:06:00|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|2
1656367600000|2022-06-27 22:06:40|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|1
1656367620000|2022-06-27 22:07:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656367650000|2022-06-27 22:07:30|||||||||3
1656367660000|2022-06-27 22:07:40|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|12
1656367690000|2022-06-27 22:08:10|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|13
1656367700000|2022-06-27 22:08:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|2
1656367730000|2022-06-27 22:08:50|14902|14898|14902|14898|14902|14898|14902|14898|7
1656367750000|2022-06-27 22:09:10|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|3
1656367790000|2022-06-27 22:09:50|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|0
1656367800000|2022-06-27 22:10:00|14902|14898|14902|14898|14902|14898|14902|14898|3
1656367810000|2022-06-27 22:10:10|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|3
1656367820000|2022-06-27 22:10:20|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|3
1656367830000|2022-06-27 22:10:30|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|0
1656367840000|2022-06-27 22:10:40|14902|14898|14902|14898|14902|14898|14902|14898|12
1656367900000|2022-06-27 22:11:40|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|3
1656367910000|2022-06-27 22:11:50|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|3
1656367940000|2022-06-27 22:12:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|1
1656367960000|2022-06-27 22:12:40|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|1
1656367970000|2022-06-27 22:12:50|14902|14898|14902|14898|14902|14898|14902|14898|2
1656368010000|2022-06-27 22:13:30|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|5
1656368020000|2022-06-27 22:13:40|||||||||3
1656368060000|2022-06-27 22:14:20|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|3
1656368080000|2022-06-27 22:14:40|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|0
1656368120000|2022-06-27 22:15:20|||||||||9
1656368150000|2022-06-27 22:15:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|2
1656368160000|2022-06-27 22:16:00|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|3
1656368210000|2022-06-27 22:16:50|||||||||3
1656368230000|2022-06-27 22:17:10|||||||||3
1656368250000|2022-06-27 22:17:30|||||||||1
1656368300000|2022-06-27 22:18:20|14902|14898|14902|14898|14902|14898|14902|14898|3
1656368430000|2022-06-27 22:20:30|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|0
1656368450000|2022-06-27 22:20:50|14902|14898|14902|14898|14902|14898|14902|14898|3
1656368460000|2022-06-27 22:21:00|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|1
1656368740000|2022-06-27 22:25:40|14903.6|14899.6|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|1
1656368760000|2022-06-27 22:26:00|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|1
1656369000000|2022-06-27 22:30:00|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|1
1656369060000|2022-06-27 22:31:00|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|1
1656369090000|2022-06-27 22:31:30|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|0
1656369130000|2022-06-27 22:32:10|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|1
1656369140000|2022-06-27 22:32:20|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|1
1656369150000|2022-06-27 22:32:30|||||||||3
1656369160000|2022-06-27 22:32:40|14902|14898|14902|14898|14902|14898|14902|14898|0
1656369190000|2022-06-27 22:33:10|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|1
1656369200000|2022-06-27 22:33:20|14902|14898|14902|14898|14902|14898|14902|14898|4
1656369220000|2022-06-27 22:33:40|||||||||8
1656369240000|2022-06-27 22:34:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1656369250000|2022-06-27 22:34:10|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|2
1656369290000|2022-06-27 22:34:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|2
1656369350000|2022-06-27 22:35:50|||||||||1
1656369360000|2022-06-27 22:36:00|14903.6|14899.6|14908.3|14904.3|14908.3|14904.3|14903.6|14899.6|1
1656369400000|2022-06-27 22:36:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656369410000|2022-06-27 22:36:50|||||||||4
1656369430000|2022-06-27 22:37:10|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|0
1656369640000|2022-06-27 22:40:40|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|0
1656369660000|2022-06-27 22:41:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|1
1656369670000|2022-06-27 22:41:10|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|0
1656369680000|2022-06-27 22:41:20|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|0
1656369700000|2022-06-27 22:41:40|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|0
1656369720000|2022-06-27 22:42:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656369740000|2022-06-27 22:42:20|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|0
1656369750000|2022-06-27 22:42:30|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|0
1656369840000|2022-06-27 22:44:00|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14905.1|14901.1|1
1656369870000|2022-06-27 22:44:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656369890000|2022-06-27 22:44:50|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|2
1656369900000|2022-06-27 22:45:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|1
1656369920000|2022-06-27 22:45:20|14909.8|14905.8|14905.1|14901.1|14909.8|14905.8|14905.1|14901.1|2
1656369930000|2022-06-27 22:45:30|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1656369950000|2022-06-27 22:45:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|1
1656369960000|2022-06-27 22:46:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1656370000000|2022-06-27 22:46:40|14908.3|14904.3|14917.6|14913.6|14917.6|14913.6|14908.3|14904.3|6
1656370010000|2022-06-27 22:46:50|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|3
1656370020000|2022-06-27 22:47:00|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|1
1656370030000|2022-06-27 22:47:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656370060000|2022-06-27 22:47:40|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|0
1656370100000|2022-06-27 22:48:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656370120000|2022-06-27 22:48:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|12
1656370130000|2022-06-27 22:48:50|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|21
1656370140000|2022-06-27 22:49:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1656370150000|2022-06-27 22:49:10|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|11
1656370230000|2022-06-27 22:50:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1656370250000|2022-06-27 22:50:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|2
1656370260000|2022-06-27 22:51:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|1
1656370280000|2022-06-27 22:51:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|2
1656370290000|2022-06-27 22:51:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|5
1656370300000|2022-06-27 22:51:40|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14916.1|14912.1|1
1656370310000|2022-06-27 22:51:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656370320000|2022-06-27 22:52:00|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|0
1656370370000|2022-06-27 22:52:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|1
1656370380000|2022-06-27 22:53:00|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|0
1656370390000|2022-06-27 22:53:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656370410000|2022-06-27 22:53:30|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|0
1656370430000|2022-06-27 22:53:50|||||||||1
1656370450000|2022-06-27 22:54:10|||||||||1
1656370550000|2022-06-27 22:55:50|||||||||1
1656370560000|2022-06-27 22:56:00|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|2
1656370570000|2022-06-27 22:56:10|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|3
1656370670000|2022-06-27 22:57:50|||||||||1
1656370720000|2022-06-27 22:58:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656370730000|2022-06-27 22:58:50|||||||||1
1656370740000|2022-06-27 22:59:00|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|3
1656370790000|2022-06-27 22:59:50|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|24
1656370800000|2022-06-27 23:00:00|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|29
1656370850000|2022-06-27 23:00:50|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|1
1656370870000|2022-06-27 23:01:10|14919.2|14915.2|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|2
1656370920000|2022-06-27 23:02:00|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|0
1656370930000|2022-06-27 23:02:10|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656370970000|2022-06-27 23:02:50|||||||||1
1656370980000|2022-06-27 23:03:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14917.6|14913.6|10
1656371050000|2022-06-27 23:04:10|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|2
1656371060000|2022-06-27 23:04:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656371100000|2022-06-27 23:05:00|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|2
1656371130000|2022-06-27 23:05:30|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|0
1656371150000|2022-06-27 23:05:50|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|14917.6|14913.6|0
1656371190000|2022-06-27 23:06:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|1
1656371230000|2022-06-27 23:07:10|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|8
1656371240000|2022-06-27 23:07:20|||||||||2
1656371290000|2022-06-27 23:08:10|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656371300000|2022-06-27 23:08:20|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|3
1656371310000|2022-06-27 23:08:30|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|1
1656371330000|2022-06-27 23:08:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656371360000|2022-06-27 23:09:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|1
1656371390000|2022-06-27 23:09:50|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1656371400000|2022-06-27 23:10:00|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|1
1656371450000|2022-06-27 23:10:50|||||||||1
1656371460000|2022-06-27 23:11:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|4
1656371520000|2022-06-27 23:12:00|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|6
1656371550000|2022-06-27 23:12:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656371570000|2022-06-27 23:12:50|||||||||1
1656371600000|2022-06-27 23:13:20|||||||||1
1656371630000|2022-06-27 23:13:50|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|2
1656371640000|2022-06-27 23:14:00|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|8
1656371690000|2022-06-27 23:14:50|||||||||1
1656371750000|2022-06-27 23:15:50|||||||||1
1656371770000|2022-06-27 23:16:10|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14911.4|14907.4|0
1656371780000|2022-06-27 23:16:20|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656371810000|2022-06-27 23:16:50|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|1
1656371820000|2022-06-27 23:17:00|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|0
1656371850000|2022-06-27 23:17:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|0
1656371870000|2022-06-27 23:17:50|||||||||1
1656371920000|2022-06-27 23:18:40|||||||||1
1656371940000|2022-06-27 23:19:00|||||||||1
1656372000000|2022-06-27 23:20:00|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|5
1656372020000|2022-06-27 23:20:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|0
1656372110000|2022-06-27 23:21:50|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|1
1656372120000|2022-06-27 23:22:00|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|1
1656372170000|2022-06-27 23:22:50|||||||||1
1656372180000|2022-06-27 23:23:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|6
1656372290000|2022-06-27 23:24:50|||||||||1
1656372350000|2022-06-27 23:25:50|||||||||1
1656372370000|2022-06-27 23:26:10|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|13
1656372470000|2022-06-27 23:27:50|||||||||1
1656372530000|2022-06-27 23:28:50|||||||||1
1656372590000|2022-06-27 23:29:50|||||||||1
1656372650000|2022-06-27 23:30:50|||||||||1
1656372660000|2022-06-27 23:31:00|14909.8|14905.8|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|10
1656372670000|2022-06-27 23:31:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656372690000|2022-06-27 23:31:30|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|1
1656372770000|2022-06-27 23:32:50|14909.8|14905.8|14911.4|14907.4|14911.4|14907.4|14909.8|14905.8|4
1656372780000|2022-06-27 23:33:00|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|3
1656372870000|2022-06-27 23:34:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656372890000|2022-06-27 23:34:50|||||||||1
1656372900000|2022-06-27 23:35:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|4
1656372920000|2022-06-27 23:35:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656372930000|2022-06-27 23:35:30|||||||||1
1656372950000|2022-06-27 23:35:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|2
1656372960000|2022-06-27 23:36:00|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|1
1656373010000|2022-06-27 23:36:50|||||||||1
1656373020000|2022-06-27 23:37:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|5
1656373070000|2022-06-27 23:37:50|||||||||1
1656373130000|2022-06-27 23:38:50|||||||||1
1656373170000|2022-06-27 23:39:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|9
1656373190000|2022-06-27 23:39:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|3
1656373200000|2022-06-27 23:40:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656373250000|2022-06-27 23:40:50|||||||||11
1656373310000|2022-06-27 23:41:50|||||||||1
1656373370000|2022-06-27 23:42:50|||||||||1
1656373430000|2022-06-27 23:43:50|||||||||5
1656373490000|2022-06-27 23:44:50|||||||||2
1656373500000|2022-06-27 23:45:00|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14908.3|14904.3|11
1656373510000|2022-06-27 23:45:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656373550000|2022-06-27 23:45:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|0
1656373560000|2022-06-27 23:46:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656373580000|2022-06-27 23:46:20|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|15
1656373590000|2022-06-27 23:46:30|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14911.4|14907.4|14
1656373630000|2022-06-27 23:47:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656373650000|2022-06-27 23:47:30|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|5
1656373700000|2022-06-27 23:48:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1656373730000|2022-06-27 23:48:50|||||||||1
1656373770000|2022-06-27 23:49:30|||||||||3
1656373850000|2022-06-27 23:50:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|4
1656373870000|2022-06-27 23:51:10|14906.7|14902.7|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|2
1656373920000|2022-06-27 23:52:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656373970000|2022-06-27 23:52:50|||||||||1
1656373980000|2022-06-27 23:53:00|||||||||1
1656374090000|2022-06-27 23:54:50|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|6
1656374110000|2022-06-27 23:55:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656374150000|2022-06-27 23:55:50|||||||||2
1656374160000|2022-06-27 23:56:00|||||||||1
1656374260000|2022-06-27 23:57:40|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|9
1656374270000|2022-06-27 23:57:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1656374280000|2022-06-27 23:58:00|||||||||1
1656374290000|2022-06-27 23:58:10|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|15
1656374300000|2022-06-27 23:58:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656374310000|2022-06-27 23:58:30|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|2
1656374320000|2022-06-27 23:58:40|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|0
1656374350000|2022-06-27 23:59:10|||||||||1
1656374360000|2022-06-27 23:59:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|2
1656374380000|2022-06-27 23:59:40|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|2
1656374400000|2022-06-28 00:00:00|14902|14898|14902|14898|14902|14898|14900.4|14896.4|3
1656374410000|2022-06-28 00:00:10|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|9
1656374420000|2022-06-28 00:00:20|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|2
1656374430000|2022-06-28 00:00:30|14902|14898|14902|14898|14902|14898|14902|14898|0
1656374440000|2022-06-28 00:00:40|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|4
1656374460000|2022-06-28 00:01:00|||||||||1
1656374500000|2022-06-28 00:01:40|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|3
1656374510000|2022-06-28 00:01:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|15
1656374520000|2022-06-28 00:02:00|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|5
1656374530000|2022-06-28 00:02:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|12
1656374560000|2022-06-28 00:02:40|||||||||1
1656374570000|2022-06-28 00:02:50|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|2
1656374580000|2022-06-28 00:03:00|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|3
1656374590000|2022-06-28 00:03:10|||||||||9
1656374620000|2022-06-28 00:03:40|||||||||5
1656374630000|2022-06-28 00:03:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|3
1656374640000|2022-06-28 00:04:00|||||||||2
1656374690000|2022-06-28 00:04:50|||||||||1
1656374700000|2022-06-28 00:05:00|||||||||3
1656374760000|2022-06-28 00:06:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|9
1656374770000|2022-06-28 00:06:10|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|5
1656374780000|2022-06-28 00:06:20|||||||||2
1656374810000|2022-06-28 00:06:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|4
1656374820000|2022-06-28 00:07:00|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|1
1656374830000|2022-06-28 00:07:10|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|14892.6|14888.6|2
1656374840000|2022-06-28 00:07:20|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|7
1656374850000|2022-06-28 00:07:30|||||||||2
1656374870000|2022-06-28 00:07:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|5
1656374880000|2022-06-28 00:08:00|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|2
1656374900000|2022-06-28 00:08:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|8
1656374930000|2022-06-28 00:08:50|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|11
1656374940000|2022-06-28 00:09:00|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|2
1656374960000|2022-06-28 00:09:20|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|0
1656374970000|2022-06-28 00:09:30|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|2
1656374990000|2022-06-28 00:09:50|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|2
1656375000000|2022-06-28 00:10:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|1
1656375010000|2022-06-28 00:10:10|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|8
1656375020000|2022-06-28 00:10:20|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|0
1656375030000|2022-06-28 00:10:30|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|0
1656375060000|2022-06-28 00:11:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|5
1656375070000|2022-06-28 00:11:10|14898.9|14894.9|14905.1|14901.1|14905.1|14901.1|14897.3|14893.3|10
1656375080000|2022-06-28 00:11:20|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|18
1656375090000|2022-06-28 00:11:30|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|0
1656375100000|2022-06-28 00:11:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|2
1656375110000|2022-06-28 00:11:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|3
1656375120000|2022-06-28 00:12:00|||||||||1
1656375140000|2022-06-28 00:12:20|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|2
1656375160000|2022-06-28 00:12:40|||||||||51
1656375180000|2022-06-28 00:13:00|||||||||8
1656375230000|2022-06-28 00:13:50|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|5
1656375240000|2022-06-28 00:14:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|2
1656375250000|2022-06-28 00:14:10|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|5
1656375270000|2022-06-28 00:14:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|5
1656375280000|2022-06-28 00:14:40|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|5
1656375300000|2022-06-28 00:15:00|||||||||1
1656375310000|2022-06-28 00:15:10|||||||||3
1656375340000|2022-06-28 00:15:40|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|1
1656375390000|2022-06-28 00:16:30|14902|14898|14902|14898|14902|14898|14902|14898|3
1656375410000|2022-06-28 00:16:50|14903.6|14899.6|14902|14898|14903.6|14899.6|14902|14898|2
1656375420000|2022-06-28 00:17:00|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|0
1656375430000|2022-06-28 00:17:10|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|1
1656375450000|2022-06-28 00:17:30|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|1
1656375460000|2022-06-28 00:17:40|14902|14898|14902|14898|14902|14898|14902|14898|0
1656375470000|2022-06-28 00:17:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|0
1656375490000|2022-06-28 00:18:10|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|11
1656375500000|2022-06-28 00:18:20|||||||||10
1656375520000|2022-06-28 00:18:40|||||||||1
1656375590000|2022-06-28 00:19:50|||||||||1
1656375600000|2022-06-28 00:20:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|41
1656375610000|2022-06-28 00:20:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|1
1656375620000|2022-06-28 00:20:20|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|4
1656375630000|2022-06-28 00:20:30|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|16
1656375640000|2022-06-28 00:20:40|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|2
1656375650000|2022-06-28 00:20:50|14909.8|14905.8|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|0
1656375660000|2022-06-28 00:21:00|14906.7|14902.7|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|1
1656375670000|2022-06-28 00:21:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656375710000|2022-06-28 00:21:50|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|6
1656375720000|2022-06-28 00:22:00|14911.4|14907.4|14909.8|14905.8|14911.4|14907.4|14909.8|14905.8|13
1656375730000|2022-06-28 00:22:10|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14911.4|14907.4|0
1656375740000|2022-06-28 00:22:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|9
1656375750000|2022-06-28 00:22:30|14914.5|14910.5|14917.6|14913.6|14919.2|14915.2|14914.5|14910.5|4
1656375760000|2022-06-28 00:22:40|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|2
1656375770000|2022-06-28 00:22:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|5
1656375780000|2022-06-28 00:23:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|2
1656375790000|2022-06-28 00:23:10|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|0
1656375800000|2022-06-28 00:23:20|14922.3|14918.3|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|1
1656375810000|2022-06-28 00:23:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1656375830000|2022-06-28 00:23:50|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|4
1656375860000|2022-06-28 00:24:20|||||||||16
1656375870000|2022-06-28 00:24:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|27
1656375880000|2022-06-28 00:24:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|3
1656375900000|2022-06-28 00:25:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|1
1656375920000|2022-06-28 00:25:20|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|6
1656375930000|2022-06-28 00:25:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|5
1656375940000|2022-06-28 00:25:40|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|3
1656375950000|2022-06-28 00:25:50|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|0
1656375960000|2022-06-28 00:26:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|3
1656375970000|2022-06-28 00:26:10|14927|14923|14927|14923|14927|14923|14927|14923|3
1656375980000|2022-06-28 00:26:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656376020000|2022-06-28 00:27:00|14927|14923|14927|14923|14927|14923|14925.4|14921.4|3
1656376030000|2022-06-28 00:27:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1656376040000|2022-06-28 00:27:20|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|0
1656376050000|2022-06-28 00:27:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1656376060000|2022-06-28 00:27:40|14920.8|14916.8|14920.8|14916.8|14920.8|14916.8|14919.2|14915.2|1
1656376070000|2022-06-28 00:27:50|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1656376080000|2022-06-28 00:28:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|5
1656376130000|2022-06-28 00:28:50|||||||||1
1656376140000|2022-06-28 00:29:00|||||||||7
1656376220000|2022-06-28 00:30:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|4
1656376240000|2022-06-28 00:30:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|2
1656376270000|2022-06-28 00:31:10|||||||||5
1656376280000|2022-06-28 00:31:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|4
1656376290000|2022-06-28 00:31:30|14927|14923|14927|14923|14927|14923|14927|14923|2
1656376300000|2022-06-28 00:31:40|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|4
1656376320000|2022-06-28 00:32:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1656376330000|2022-06-28 00:32:10|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|7
1656376360000|2022-06-28 00:32:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656376370000|2022-06-28 00:32:50|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1656376380000|2022-06-28 00:33:00|14928.6|14924.6|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|23
1656376390000|2022-06-28 00:33:10|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|28
1656376400000|2022-06-28 00:33:20|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|2
1656376410000|2022-06-28 00:33:30|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|18
1656376440000|2022-06-28 00:34:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|6
1656376490000|2022-06-28 00:34:50|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|6
1656376500000|2022-06-28 00:35:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|0
1656376510000|2022-06-28 00:35:10|||||||||1
1656376540000|2022-06-28 00:35:40|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|3
1656376580000|2022-06-28 00:36:20|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|5
1656376590000|2022-06-28 00:36:30|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14923.9|14919.9|0
1656376600000|2022-06-28 00:36:40|14922.3|14918.3|14923.9|14919.9|14923.9|14919.9|14922.3|14918.3|0
1656376630000|2022-06-28 00:37:10|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|10
1656376640000|2022-06-28 00:37:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1656376650000|2022-06-28 00:37:30|14927|14923|14927|14923|14927|14923|14927|14923|1
1656376660000|2022-06-28 00:37:40|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1656376670000|2022-06-28 00:37:50|||||||||1
1656376680000|2022-06-28 00:38:00|14927|14923|14927|14923|14927|14923|14927|14923|0
1656376690000|2022-06-28 00:38:10|14925.4|14921.4|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1656376740000|2022-06-28 00:39:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1656376760000|2022-06-28 00:39:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|2
1656376800000|2022-06-28 00:40:00|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|8
1656376810000|2022-06-28 00:40:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656376850000|2022-06-28 00:40:50|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|3
1656376860000|2022-06-28 00:41:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656376870000|2022-06-28 00:41:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1656376910000|2022-06-28 00:41:50|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656376920000|2022-06-28 00:42:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|2
1656377050000|2022-06-28 00:44:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1656377100000|2022-06-28 00:45:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|2
1656377120000|2022-06-28 00:45:20|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|4
1656377130000|2022-06-28 00:45:30|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|2
1656377140000|2022-06-28 00:45:40|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656377150000|2022-06-28 00:45:50|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|2
1656377160000|2022-06-28 00:46:00|||||||||3
1656377180000|2022-06-28 00:46:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1656377190000|2022-06-28 00:46:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656377200000|2022-06-28 00:46:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|7
1656377250000|2022-06-28 00:47:30|||||||||2
1656377260000|2022-06-28 00:47:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656377340000|2022-06-28 00:49:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656377370000|2022-06-28 00:49:30|||||||||3
1656377380000|2022-06-28 00:49:40|||||||||3
1656377390000|2022-06-28 00:49:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1656377400000|2022-06-28 00:50:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656377410000|2022-06-28 00:50:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1656377420000|2022-06-28 00:50:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|1
1656377430000|2022-06-28 00:50:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|0
1656377460000|2022-06-28 00:51:00|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1656377520000|2022-06-28 00:52:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|3
1656377530000|2022-06-28 00:52:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656377550000|2022-06-28 00:52:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|5
1656377580000|2022-06-28 00:53:00|||||||||13
1656377600000|2022-06-28 00:53:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|6
1656377610000|2022-06-28 00:53:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|4
1656377620000|2022-06-28 00:53:40|14937.9|14933.9|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|2
1656377630000|2022-06-28 00:53:50|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|0
1656377640000|2022-06-28 00:54:00|14941.1|14937.1|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|8
1656377650000|2022-06-28 00:54:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656377680000|2022-06-28 00:54:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656377690000|2022-06-28 00:54:50|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|7
1656377700000|2022-06-28 00:55:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1656377710000|2022-06-28 00:55:10|||||||||1
1656377720000|2022-06-28 00:55:20|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|0
1656377730000|2022-06-28 00:55:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|1
1656377740000|2022-06-28 00:55:40|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|10
1656377750000|2022-06-28 00:55:50|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|7
1656377760000|2022-06-28 00:56:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|1
1656377770000|2022-06-28 00:56:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|5
1656377780000|2022-06-28 00:56:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|5
1656377800000|2022-06-28 00:56:40|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|5
1656377830000|2022-06-28 00:57:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|2
1656377880000|2022-06-28 00:58:00|||||||||7
1656377940000|2022-06-28 00:59:00|||||||||2
1656377950000|2022-06-28 00:59:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|6
1656377960000|2022-06-28 00:59:20|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1656377970000|2022-06-28 00:59:30|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|1
1656377980000|2022-06-28 00:59:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656377990000|2022-06-28 00:59:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|0
1656378000000|2022-06-28 01:00:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1656378020000|2022-06-28 01:00:20|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|0
1656378030000|2022-06-28 01:00:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656378050000|2022-06-28 01:00:50|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1656378070000|2022-06-28 01:01:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|7
1656378090000|2022-06-28 01:01:30|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|10
1656378110000|2022-06-28 01:01:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656378120000|2022-06-28 01:02:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1656378130000|2022-06-28 01:02:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|3
1656378150000|2022-06-28 01:02:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656378180000|2022-06-28 01:03:00|||||||||6
1656378200000|2022-06-28 01:03:20|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1656378210000|2022-06-28 01:03:30|14931.7|14927.7|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656378220000|2022-06-28 01:03:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1656378230000|2022-06-28 01:03:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|8
1656378240000|2022-06-28 01:04:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|2
1656378290000|2022-06-28 01:04:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1656378300000|2022-06-28 01:05:00|||||||||2
1656378320000|2022-06-28 01:05:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1656378380000|2022-06-28 01:06:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656378390000|2022-06-28 01:06:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|3
1656378400000|2022-06-28 01:06:40|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656378410000|2022-06-28 01:06:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656378420000|2022-06-28 01:07:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|2
1656378440000|2022-06-28 01:07:20|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1656378450000|2022-06-28 01:07:30|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1656378460000|2022-06-28 01:07:40|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1656378470000|2022-06-28 01:07:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1656378480000|2022-06-28 01:08:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1656378500000|2022-06-28 01:08:20|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1656378510000|2022-06-28 01:08:30|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1656378520000|2022-06-28 01:08:40|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|0
1656378540000|2022-06-28 01:09:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656378550000|2022-06-28 01:09:10|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|1
1656378560000|2022-06-28 01:09:20|14927|14923|14927|14923|14927|14923|14927|14923|0
1656378570000|2022-06-28 01:09:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14927|14923|0
1656378580000|2022-06-28 01:09:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656378610000|2022-06-28 01:10:10|||||||||2
1656378620000|2022-06-28 01:10:20|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|11
1656378660000|2022-06-28 01:11:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|2
1656378670000|2022-06-28 01:11:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|11
1656378710000|2022-06-28 01:11:50|14927|14923|14927|14923|14928.6|14924.6|14927|14923|0
1656378720000|2022-06-28 01:12:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656378740000|2022-06-28 01:12:20|||||||||1
1656378800000|2022-06-28 01:13:20|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1656378810000|2022-06-28 01:13:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|3
1656378820000|2022-06-28 01:13:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1656378830000|2022-06-28 01:13:50|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656378840000|2022-06-28 01:14:00|||||||||1
1656378860000|2022-06-28 01:14:20|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|6
1656378880000|2022-06-28 01:14:40|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|0
1656378890000|2022-06-28 01:14:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656378910000|2022-06-28 01:15:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656378920000|2022-06-28 01:15:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656378960000|2022-06-28 01:16:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|0
1656378970000|2022-06-28 01:16:10|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1656378980000|2022-06-28 01:16:20|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1656378990000|2022-06-28 01:16:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656379030000|2022-06-28 01:17:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656379050000|2022-06-28 01:17:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1656379080000|2022-06-28 01:18:00|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|2
1656379090000|2022-06-28 01:18:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656379100000|2022-06-28 01:18:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|7
1656379110000|2022-06-28 01:18:30|14927|14923|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|3
1656379130000|2022-06-28 01:18:50|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|1
1656379150000|2022-06-28 01:19:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656379170000|2022-06-28 01:19:30|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|0
1656379180000|2022-06-28 01:19:40|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|11
1656379190000|2022-06-28 01:19:50|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|0
1656379200000|2022-06-28 01:20:00|14927|14923|14928.6|14924.6|14928.6|14924.6|14927|14923|8
1656379210000|2022-06-28 01:20:10|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|5
1656379220000|2022-06-28 01:20:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|1
1656379240000|2022-06-28 01:20:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|3
1656379250000|2022-06-28 01:20:50|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|0
1656379270000|2022-06-28 01:21:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|1
1656379290000|2022-06-28 01:21:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656379300000|2022-06-28 01:21:40|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656379330000|2022-06-28 01:22:10|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|0
1656379350000|2022-06-28 01:22:30|14931.7|14927.7|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|0
1656379380000|2022-06-28 01:23:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|3
1656379390000|2022-06-28 01:23:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1656379400000|2022-06-28 01:23:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656379420000|2022-06-28 01:23:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656379440000|2022-06-28 01:24:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656379500000|2022-06-28 01:25:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1656379530000|2022-06-28 01:25:30|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|0
1656379540000|2022-06-28 01:25:40|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|0
1656379560000|2022-06-28 01:26:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|1
1656379570000|2022-06-28 01:26:10|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|2
1656379610000|2022-06-28 01:26:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656379620000|2022-06-28 01:27:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|2
1656379640000|2022-06-28 01:27:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656379650000|2022-06-28 01:27:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|0
1656379700000|2022-06-28 01:28:20|||||||||2
1656379710000|2022-06-28 01:28:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|2
1656379740000|2022-06-28 01:29:00|||||||||2
1656379790000|2022-06-28 01:29:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656379800000|2022-06-28 01:30:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1656379830000|2022-06-28 01:30:30|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|1
1656379840000|2022-06-28 01:30:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|6
1656379850000|2022-06-28 01:30:50|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1656379860000|2022-06-28 01:31:00|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14945.8|14941.8|2
1656379870000|2022-06-28 01:31:10|14950.4|14946.4|14953.6|14949.6|14955.1|14951.1|14950.4|14946.4|22
1656379880000|2022-06-28 01:31:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1656379890000|2022-06-28 01:31:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656379900000|2022-06-28 01:31:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|1
1656379910000|2022-06-28 01:31:50|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|10
1656379920000|2022-06-28 01:32:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|2
1656379930000|2022-06-28 01:32:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|0
1656379940000|2022-06-28 01:32:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656379960000|2022-06-28 01:32:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656379970000|2022-06-28 01:32:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|2
1656379980000|2022-06-28 01:33:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656379990000|2022-06-28 01:33:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1656380040000|2022-06-28 01:34:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1656380050000|2022-06-28 01:34:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1656380070000|2022-06-28 01:34:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656380080000|2022-06-28 01:34:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656380090000|2022-06-28 01:34:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|5
1656380100000|2022-06-28 01:35:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656380110000|2022-06-28 01:35:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656380120000|2022-06-28 01:35:20|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1656380140000|2022-06-28 01:35:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1656380150000|2022-06-28 01:35:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|1
1656380160000|2022-06-28 01:36:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|3
1656380170000|2022-06-28 01:36:10|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1656380200000|2022-06-28 01:36:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|1
1656380210000|2022-06-28 01:36:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|7
1656380220000|2022-06-28 01:37:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|7
1656380240000|2022-06-28 01:37:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1656380250000|2022-06-28 01:37:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656380260000|2022-06-28 01:37:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656380270000|2022-06-28 01:37:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|19
1656380280000|2022-06-28 01:38:00|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|2
1656380290000|2022-06-28 01:38:10|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|4
1656380300000|2022-06-28 01:38:20|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|1
1656380310000|2022-06-28 01:38:30|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656380320000|2022-06-28 01:38:40|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1656380330000|2022-06-28 01:38:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656380350000|2022-06-28 01:39:10|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1656380360000|2022-06-28 01:39:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656380390000|2022-06-28 01:39:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|1
1656380410000|2022-06-28 01:40:10|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|0
1656380420000|2022-06-28 01:40:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|0
1656380440000|2022-06-28 01:40:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|0
1656380460000|2022-06-28 01:41:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1656380470000|2022-06-28 01:41:10|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|1
1656380480000|2022-06-28 01:41:20|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656380520000|2022-06-28 01:42:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|1
1656380530000|2022-06-28 01:42:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1656380540000|2022-06-28 01:42:20|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1656380560000|2022-06-28 01:42:40|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|6
1656380570000|2022-06-28 01:42:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656380580000|2022-06-28 01:43:00|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|1
1656380620000|2022-06-28 01:43:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656380670000|2022-06-28 01:44:30|||||||||1
1656380720000|2022-06-28 01:45:20|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|5
1656380730000|2022-06-28 01:45:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|1
1656380740000|2022-06-28 01:45:40|14950.4|14946.4|14955.1|14951.1|14955.1|14951.1|14950.4|14946.4|7
1656380750000|2022-06-28 01:45:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1656380760000|2022-06-28 01:46:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|17
1656380770000|2022-06-28 01:46:10|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|11
1656380780000|2022-06-28 01:46:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1656380790000|2022-06-28 01:46:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656380800000|2022-06-28 01:46:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|12
1656380810000|2022-06-28 01:46:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1656380820000|2022-06-28 01:47:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656380830000|2022-06-28 01:47:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656380850000|2022-06-28 01:47:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1656380860000|2022-06-28 01:47:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656380880000|2022-06-28 01:48:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656380890000|2022-06-28 01:48:10|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1656380910000|2022-06-28 01:48:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656380930000|2022-06-28 01:48:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656380940000|2022-06-28 01:49:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656381000000|2022-06-28 01:50:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|5
1656381020000|2022-06-28 01:50:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1656381060000|2022-06-28 01:51:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1656381080000|2022-06-28 01:51:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656381090000|2022-06-28 01:51:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656381110000|2022-06-28 01:51:50|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656381120000|2022-06-28 01:52:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1656381130000|2022-06-28 01:52:10|||||||||4
1656381170000|2022-06-28 01:52:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1656381200000|2022-06-28 01:53:20|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|10
1656381210000|2022-06-28 01:53:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|3
1656381220000|2022-06-28 01:53:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|15
1656381230000|2022-06-28 01:53:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656381240000|2022-06-28 01:54:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|7
1656381260000|2022-06-28 01:54:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656381270000|2022-06-28 01:54:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656381290000|2022-06-28 01:54:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|4
1656381300000|2022-06-28 01:55:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|4
1656381340000|2022-06-28 01:55:40|||||||||2
1656381380000|2022-06-28 01:56:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656381390000|2022-06-28 01:56:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|9
1656381400000|2022-06-28 01:56:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|5
1656381480000|2022-06-28 01:58:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|5
1656381490000|2022-06-28 01:58:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1656381500000|2022-06-28 01:58:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1656381520000|2022-06-28 01:58:40|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|6
1656381530000|2022-06-28 01:58:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|21
1656381540000|2022-06-28 01:59:00|||||||||23
1656381550000|2022-06-28 01:59:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1656381560000|2022-06-28 01:59:20|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|7
1656381580000|2022-06-28 01:59:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656381590000|2022-06-28 01:59:50|||||||||4
1656381600000|2022-06-28 02:00:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|4
1656381620000|2022-06-28 02:00:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14
1656381650000|2022-06-28 02:00:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|10
1656381660000|2022-06-28 02:01:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|3
1656381720000|2022-06-28 02:02:00|||||||||1
1656381740000|2022-06-28 02:02:20|||||||||13
1656381750000|2022-06-28 02:02:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|2
1656381760000|2022-06-28 02:02:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656381770000|2022-06-28 02:02:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|12
1656381780000|2022-06-28 02:03:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14958.3|14954.3|23
1656381800000|2022-06-28 02:03:20|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|10
1656381810000|2022-06-28 02:03:30|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|1
1656381820000|2022-06-28 02:03:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|31
1656381830000|2022-06-28 02:03:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1656381840000|2022-06-28 02:04:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|3
1656381850000|2022-06-28 02:04:10|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1656381860000|2022-06-28 02:04:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1656381890000|2022-06-28 02:04:50|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|38
1656381900000|2022-06-28 02:05:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|16
1656381910000|2022-06-28 02:05:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|16
1656381920000|2022-06-28 02:05:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|6
1656381960000|2022-06-28 02:06:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|12
1656381970000|2022-06-28 02:06:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656381990000|2022-06-28 02:06:30|14952|14948|14952|14948|14952|14948|14952|14948|4
1656382010000|2022-06-28 02:06:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656382030000|2022-06-28 02:07:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1656382070000|2022-06-28 02:07:50|||||||||7
1656382100000|2022-06-28 02:08:20|||||||||1
1656382120000|2022-06-28 02:08:40|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|9
1656382140000|2022-06-28 02:09:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|4
1656382150000|2022-06-28 02:09:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656382190000|2022-06-28 02:09:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|2
1656382200000|2022-06-28 02:10:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|24
1656382240000|2022-06-28 02:10:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|12
1656382250000|2022-06-28 02:10:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|7
1656382260000|2022-06-28 02:11:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|8
1656382270000|2022-06-28 02:11:10|||||||||14
1656382300000|2022-06-28 02:11:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1656382310000|2022-06-28 02:11:50|||||||||4
1656382360000|2022-06-28 02:12:40|||||||||1
1656382410000|2022-06-28 02:13:30|||||||||11
1656382440000|2022-06-28 02:14:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|3
1656382490000|2022-06-28 02:14:50|||||||||1
1656382510000|2022-06-28 02:15:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|2
1656382530000|2022-06-28 02:15:30|||||||||3
1656382550000|2022-06-28 02:15:50|||||||||2
1656382560000|2022-06-28 02:16:00|||||||||5
1656382660000|2022-06-28 02:17:40|||||||||1
1656382670000|2022-06-28 02:17:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|6
1656382680000|2022-06-28 02:18:00|||||||||5
1656382730000|2022-06-28 02:18:50|||||||||1
1656382750000|2022-06-28 02:19:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|5
1656382790000|2022-06-28 02:19:50|||||||||15
1656382860000|2022-06-28 02:21:00|||||||||1
1656382910000|2022-06-28 02:21:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|5
1656382990000|2022-06-28 02:23:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|8
1656383000000|2022-06-28 02:23:20|14947.3|14943.3|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|3
1656383010000|2022-06-28 02:23:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656383050000|2022-06-28 02:24:10|||||||||1
1656383100000|2022-06-28 02:25:00|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|3
1656383110000|2022-06-28 02:25:10|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|0
1656383120000|2022-06-28 02:25:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|1
1656383130000|2022-06-28 02:25:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656383160000|2022-06-28 02:26:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|5
1656383170000|2022-06-28 02:26:10|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|2
1656383210000|2022-06-28 02:26:50|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|6
1656383230000|2022-06-28 02:27:10|14952|14948|14952|14948|14952|14948|14952|14948|0
1656383240000|2022-06-28 02:27:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656383280000|2022-06-28 02:28:00|14952|14948|14952|14948|14952|14948|14950.4|14946.4|1
1656383290000|2022-06-28 02:28:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1656383380000|2022-06-28 02:29:40|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656383400000|2022-06-28 02:30:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|3
1656383410000|2022-06-28 02:30:10|||||||||3
1656383420000|2022-06-28 02:30:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|21
1656383440000|2022-06-28 02:30:40|||||||||5
1656383450000|2022-06-28 02:30:50|||||||||5
1656383460000|2022-06-28 02:31:00|14952|14948|14952|14948|14952|14948|14952|14948|3
1656383470000|2022-06-28 02:31:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656383520000|2022-06-28 02:32:00|||||||||5
1656383580000|2022-06-28 02:33:00|||||||||1
1656383650000|2022-06-28 02:34:10|||||||||4
1656383750000|2022-06-28 02:35:50|||||||||17
1656383770000|2022-06-28 02:36:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|9
1656383780000|2022-06-28 02:36:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1656383790000|2022-06-28 02:36:30|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|5
1656383870000|2022-06-28 02:37:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|3
1656383880000|2022-06-28 02:38:00|||||||||9
1656383940000|2022-06-28 02:39:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|26
1656383960000|2022-06-28 02:39:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656383970000|2022-06-28 02:39:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|5
1656383980000|2022-06-28 02:39:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|17
1656384000000|2022-06-28 02:40:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|18
1656384010000|2022-06-28 02:40:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1656384020000|2022-06-28 02:40:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656384030000|2022-06-28 02:40:30|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1656384070000|2022-06-28 02:41:10|||||||||26
1656384080000|2022-06-28 02:41:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|5
1656384110000|2022-06-28 02:41:50|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1656384120000|2022-06-28 02:42:00|||||||||1
1656384130000|2022-06-28 02:42:10|||||||||2
1656384180000|2022-06-28 02:43:00|||||||||1
1656384200000|2022-06-28 02:43:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656384210000|2022-06-28 02:43:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|1
1656384290000|2022-06-28 02:44:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1656384300000|2022-06-28 02:45:00|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14955.1|14951.1|29
1656384330000|2022-06-28 02:45:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1656384390000|2022-06-28 02:46:30|||||||||1
1656384430000|2022-06-28 02:47:10|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1656384450000|2022-06-28 02:47:30|||||||||1
1656384480000|2022-06-28 02:48:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1656384490000|2022-06-28 02:48:10|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|4
1656384510000|2022-06-28 02:48:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656384570000|2022-06-28 02:49:30|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1656384580000|2022-06-28 02:49:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1656384600000|2022-06-28 02:50:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|5
1656384650000|2022-06-28 02:50:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1656384660000|2022-06-28 02:51:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|7
1656384750000|2022-06-28 02:52:30|||||||||3
1656384800000|2022-06-28 02:53:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|4
1656384810000|2022-06-28 02:53:30|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|0
1656384840000|2022-06-28 02:54:00|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1656384850000|2022-06-28 02:54:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656384900000|2022-06-28 02:55:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1656384940000|2022-06-28 02:55:40|||||||||10
1656384950000|2022-06-28 02:55:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|5
1656384970000|2022-06-28 02:56:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656385010000|2022-06-28 02:56:50|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1656385020000|2022-06-28 02:57:00|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|0
1656385040000|2022-06-28 02:57:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656385060000|2022-06-28 02:57:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656385070000|2022-06-28 02:57:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656385130000|2022-06-28 02:58:50|||||||||1
1656385190000|2022-06-28 02:59:50|||||||||1
1656385200000|2022-06-28 03:00:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|3
1656385210000|2022-06-28 03:00:10|||||||||1
1656385220000|2022-06-28 03:00:20|||||||||1
1656385230000|2022-06-28 03:00:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656385240000|2022-06-28 03:00:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656385250000|2022-06-28 03:00:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|1
1656385260000|2022-06-28 03:01:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1656385290000|2022-06-28 03:01:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656385300000|2022-06-28 03:01:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656385360000|2022-06-28 03:02:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656385380000|2022-06-28 03:03:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1656385430000|2022-06-28 03:03:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1656385440000|2022-06-28 03:04:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656385460000|2022-06-28 03:04:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656385470000|2022-06-28 03:04:30|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656385490000|2022-06-28 03:04:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656385530000|2022-06-28 03:05:30|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1656385540000|2022-06-28 03:05:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656385560000|2022-06-28 03:06:00|||||||||2
1656385580000|2022-06-28 03:06:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656385640000|2022-06-28 03:07:20|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1656385680000|2022-06-28 03:08:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656385690000|2022-06-28 03:08:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656385700000|2022-06-28 03:08:20|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|4
1656385730000|2022-06-28 03:08:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656385740000|2022-06-28 03:09:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1656385780000|2022-06-28 03:09:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656385800000|2022-06-28 03:10:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656385830000|2022-06-28 03:10:30|||||||||2
1656385850000|2022-06-28 03:10:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656385910000|2022-06-28 03:11:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|8
1656385920000|2022-06-28 03:12:00|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|5
1656385930000|2022-06-28 03:12:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656385940000|2022-06-28 03:12:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656385960000|2022-06-28 03:12:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656385980000|2022-06-28 03:13:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656385990000|2022-06-28 03:13:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656386020000|2022-06-28 03:13:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|4
1656386030000|2022-06-28 03:13:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656386040000|2022-06-28 03:14:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1656386050000|2022-06-28 03:14:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656386100000|2022-06-28 03:15:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656386120000|2022-06-28 03:15:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656386140000|2022-06-28 03:15:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1656386150000|2022-06-28 03:15:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|20
1656386160000|2022-06-28 03:16:00|||||||||16
1656386200000|2022-06-28 03:16:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|7
1656386210000|2022-06-28 03:16:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1656386220000|2022-06-28 03:17:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|5
1656386230000|2022-06-28 03:17:10|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|1
1656386240000|2022-06-28 03:17:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656386250000|2022-06-28 03:17:30|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1656386270000|2022-06-28 03:17:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656386280000|2022-06-28 03:18:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1656386290000|2022-06-28 03:18:10|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|8
1656386300000|2022-06-28 03:18:20|||||||||1
1656386310000|2022-06-28 03:18:30|||||||||1
1656386320000|2022-06-28 03:18:40|||||||||1
1656386330000|2022-06-28 03:18:50|||||||||1
1656386340000|2022-06-28 03:19:00|||||||||1
1656386350000|2022-06-28 03:19:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656386380000|2022-06-28 03:19:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1656386400000|2022-06-28 03:20:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|1
1656386410000|2022-06-28 03:20:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|2
1656386440000|2022-06-28 03:20:40|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656386450000|2022-06-28 03:20:50|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1656386460000|2022-06-28 03:21:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1656386470000|2022-06-28 03:21:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1656386480000|2022-06-28 03:21:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656386490000|2022-06-28 03:21:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|1
1656386500000|2022-06-28 03:21:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|27
1656386510000|2022-06-28 03:21:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656386520000|2022-06-28 03:22:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|15
1656386540000|2022-06-28 03:22:20|||||||||2
1656386570000|2022-06-28 03:22:50|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|5
1656386580000|2022-06-28 03:23:00|14977|14973|14977|14973|14978.6|14974.6|14977|14973|0
1656386590000|2022-06-28 03:23:10|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656386630000|2022-06-28 03:23:50|||||||||1
1656386640000|2022-06-28 03:24:00|14975.4|14971.4|14977|14973|14978.6|14974.6|14975.4|14971.4|9
1656386650000|2022-06-28 03:24:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|0
1656386660000|2022-06-28 03:24:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656386680000|2022-06-28 03:24:40|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1656386690000|2022-06-28 03:24:50|14977|14973|14977|14973|14977|14973|14977|14973|10
1656386700000|2022-06-28 03:25:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|0
1656386710000|2022-06-28 03:25:10|14977|14973|14977|14973|14977|14973|14977|14973|2
1656386720000|2022-06-28 03:25:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656386740000|2022-06-28 03:25:40|||||||||4
1656386760000|2022-06-28 03:26:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|1
1656386820000|2022-06-28 03:27:00|||||||||1
1656386860000|2022-06-28 03:27:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|0
1656386880000|2022-06-28 03:28:00|||||||||2
1656386910000|2022-06-28 03:28:30|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|7
1656386920000|2022-06-28 03:28:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656386940000|2022-06-28 03:29:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|2
1656386970000|2022-06-28 03:29:30|||||||||11
1656386980000|2022-06-28 03:29:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|3
1656387000000|2022-06-28 03:30:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|1
1656387020000|2022-06-28 03:30:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|5
1656387220000|2022-06-28 03:33:40|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|13
1656387230000|2022-06-28 03:33:50|||||||||3
1656387270000|2022-06-28 03:34:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|3
1656387320000|2022-06-28 03:35:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656387330000|2022-06-28 03:35:30|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|1
1656387360000|2022-06-28 03:36:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|2
1656387370000|2022-06-28 03:36:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656387410000|2022-06-28 03:36:50|||||||||1
1656387420000|2022-06-28 03:37:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1656387470000|2022-06-28 03:37:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656387480000|2022-06-28 03:38:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|3
1656387490000|2022-06-28 03:38:10|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1656387520000|2022-06-28 03:38:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656387540000|2022-06-28 03:39:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656387560000|2022-06-28 03:39:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656387580000|2022-06-28 03:39:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656387690000|2022-06-28 03:41:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656387720000|2022-06-28 03:42:00|||||||||1
1656387730000|2022-06-28 03:42:10|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656387770000|2022-06-28 03:42:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656387780000|2022-06-28 03:43:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|4
1656387790000|2022-06-28 03:43:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656387810000|2022-06-28 03:43:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|6
1656387830000|2022-06-28 03:43:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656387850000|2022-06-28 03:44:10|||||||||2
1656387860000|2022-06-28 03:44:20|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|9
1656387870000|2022-06-28 03:44:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1656387880000|2022-06-28 03:44:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656387890000|2022-06-28 03:44:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656387900000|2022-06-28 03:45:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656387920000|2022-06-28 03:45:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656387940000|2022-06-28 03:45:40|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|11
1656387950000|2022-06-28 03:45:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|4
1656387960000|2022-06-28 03:46:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656388080000|2022-06-28 03:48:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1656388090000|2022-06-28 03:48:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656388100000|2022-06-28 03:48:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656388130000|2022-06-28 03:48:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|3
1656388160000|2022-06-28 03:49:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|2
1656388180000|2022-06-28 03:49:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656388190000|2022-06-28 03:49:50|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|2
1656388200000|2022-06-28 03:50:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1656388240000|2022-06-28 03:50:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1656388260000|2022-06-28 03:51:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|10
1656388270000|2022-06-28 03:51:10|||||||||1
1656388320000|2022-06-28 03:52:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656388340000|2022-06-28 03:52:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656388350000|2022-06-28 03:52:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656388360000|2022-06-28 03:52:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656388380000|2022-06-28 03:53:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656388420000|2022-06-28 03:53:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|6
1656388430000|2022-06-28 03:53:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656388440000|2022-06-28 03:54:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656388450000|2022-06-28 03:54:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656388480000|2022-06-28 03:54:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1656388490000|2022-06-28 03:54:50|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|8
1656388520000|2022-06-28 03:55:20|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1656388550000|2022-06-28 03:55:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656388590000|2022-06-28 03:56:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656388600000|2022-06-28 03:56:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656388670000|2022-06-28 03:57:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656388680000|2022-06-28 03:58:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656388690000|2022-06-28 03:58:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656388700000|2022-06-28 03:58:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656388750000|2022-06-28 03:59:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|24
1656388760000|2022-06-28 03:59:20|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1656388770000|2022-06-28 03:59:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656388800000|2022-06-28 04:00:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656388810000|2022-06-28 04:00:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|3
1656388830000|2022-06-28 04:00:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656388840000|2022-06-28 04:00:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656388850000|2022-06-28 04:00:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|1
1656388880000|2022-06-28 04:01:20|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1656388910000|2022-06-28 04:01:50|||||||||1
1656388940000|2022-06-28 04:02:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656388960000|2022-06-28 04:02:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656388970000|2022-06-28 04:02:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656388980000|2022-06-28 04:03:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|5
1656389090000|2022-06-28 04:04:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656389100000|2022-06-28 04:05:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656389140000|2022-06-28 04:05:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|3
1656389170000|2022-06-28 04:06:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|3
1656389180000|2022-06-28 04:06:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656389200000|2022-06-28 04:06:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656389210000|2022-06-28 04:06:50|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1656389220000|2022-06-28 04:07:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656389230000|2022-06-28 04:07:10|||||||||1
1656389270000|2022-06-28 04:07:50|||||||||1
1656389330000|2022-06-28 04:08:50|||||||||1
1656389340000|2022-06-28 04:09:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|5
1656389350000|2022-06-28 04:09:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1656389390000|2022-06-28 04:09:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656389400000|2022-06-28 04:10:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656389420000|2022-06-28 04:10:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656389430000|2022-06-28 04:10:30|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|0
1656389440000|2022-06-28 04:10:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656389460000|2022-06-28 04:11:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656389470000|2022-06-28 04:11:10|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656389480000|2022-06-28 04:11:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656389490000|2022-06-28 04:11:30|||||||||1
1656389520000|2022-06-28 04:12:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14
1656389540000|2022-06-28 04:12:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|7
1656389550000|2022-06-28 04:12:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656389560000|2022-06-28 04:12:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|0
1656389620000|2022-06-28 04:13:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|2
1656389630000|2022-06-28 04:13:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656389640000|2022-06-28 04:14:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1656389650000|2022-06-28 04:14:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656389670000|2022-06-28 04:14:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656389690000|2022-06-28 04:14:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656389700000|2022-06-28 04:15:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656389730000|2022-06-28 04:15:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1656389770000|2022-06-28 04:16:10|||||||||1
1656389790000|2022-06-28 04:16:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|5
1656389800000|2022-06-28 04:16:40|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656389820000|2022-06-28 04:17:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|6
1656389840000|2022-06-28 04:17:20|||||||||2
1656389850000|2022-06-28 04:17:30|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|0
1656389860000|2022-06-28 04:17:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656389880000|2022-06-28 04:18:00|||||||||1
1656389930000|2022-06-28 04:18:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|4
1656389940000|2022-06-28 04:19:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656389950000|2022-06-28 04:19:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|1
1656390000000|2022-06-28 04:20:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|1
1656390010000|2022-06-28 04:20:10|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|0
1656390020000|2022-06-28 04:20:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656390040000|2022-06-28 04:20:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656390050000|2022-06-28 04:20:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|5
1656390060000|2022-06-28 04:21:00|14977|14973|14977|14973|14977|14973|14977|14973|1
1656390070000|2022-06-28 04:21:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656390080000|2022-06-28 04:21:20|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|0
1656390100000|2022-06-28 04:21:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|1
1656390110000|2022-06-28 04:21:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656390120000|2022-06-28 04:22:00|||||||||1
1656390140000|2022-06-28 04:22:20|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|7
1656390160000|2022-06-28 04:22:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656390170000|2022-06-28 04:22:50|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|2
1656390190000|2022-06-28 04:23:10|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|1
1656390200000|2022-06-28 04:23:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656390220000|2022-06-28 04:23:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656390230000|2022-06-28 04:23:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656390240000|2022-06-28 04:24:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656390280000|2022-06-28 04:24:40|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1656390350000|2022-06-28 04:25:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656390390000|2022-06-28 04:26:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656390420000|2022-06-28 04:27:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1656390440000|2022-06-28 04:27:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656390490000|2022-06-28 04:28:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|5
1656390500000|2022-06-28 04:28:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656390520000|2022-06-28 04:28:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656390540000|2022-06-28 04:29:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656390550000|2022-06-28 04:29:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656390560000|2022-06-28 04:29:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|6
1656390590000|2022-06-28 04:29:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656390630000|2022-06-28 04:30:30|||||||||1
1656390670000|2022-06-28 04:31:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656390680000|2022-06-28 04:31:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656390720000|2022-06-28 04:32:00|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|2
1656390760000|2022-06-28 04:32:40|||||||||8
1656390770000|2022-06-28 04:32:50|||||||||1
1656390810000|2022-06-28 04:33:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656390820000|2022-06-28 04:33:40|||||||||1
1656390890000|2022-06-28 04:34:50|||||||||1
1656390900000|2022-06-28 04:35:00|||||||||1
1656390910000|2022-06-28 04:35:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|0
1656390920000|2022-06-28 04:35:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|16
1656390930000|2022-06-28 04:35:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|9
1656390940000|2022-06-28 04:35:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|1
1656390950000|2022-06-28 04:35:50|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|0
1656390980000|2022-06-28 04:36:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656390990000|2022-06-28 04:36:30|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656391010000|2022-06-28 04:36:50|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1656391020000|2022-06-28 04:37:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656391070000|2022-06-28 04:37:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|5
1656391100000|2022-06-28 04:38:20|||||||||2
1656391130000|2022-06-28 04:38:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656391150000|2022-06-28 04:39:10|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|3
1656391160000|2022-06-28 04:39:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656391180000|2022-06-28 04:39:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1656391190000|2022-06-28 04:39:50|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1656391200000|2022-06-28 04:40:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1656391210000|2022-06-28 04:40:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656391220000|2022-06-28 04:40:20|||||||||1
1656391240000|2022-06-28 04:40:40|||||||||1
1656391250000|2022-06-28 04:40:50|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|10
1656391260000|2022-06-28 04:41:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|3
1656391280000|2022-06-28 04:41:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656391350000|2022-06-28 04:42:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|16
1656391400000|2022-06-28 04:43:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656391410000|2022-06-28 04:43:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|0
1656391420000|2022-06-28 04:43:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656391430000|2022-06-28 04:43:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1656391450000|2022-06-28 04:44:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656391460000|2022-06-28 04:44:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|10
1656391480000|2022-06-28 04:44:40|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|10
1656391550000|2022-06-28 04:45:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1656391560000|2022-06-28 04:46:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|12
1656391570000|2022-06-28 04:46:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|4
1656391590000|2022-06-28 04:46:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|7
1656391640000|2022-06-28 04:47:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|12
1656391670000|2022-06-28 04:47:50|||||||||4
1656391680000|2022-06-28 04:48:00|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1656391700000|2022-06-28 04:48:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656391720000|2022-06-28 04:48:40|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|1
1656391740000|2022-06-28 04:49:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656391790000|2022-06-28 04:49:50|||||||||1
1656391810000|2022-06-28 04:50:10|||||||||1
1656391820000|2022-06-28 04:50:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|2
1656391840000|2022-06-28 04:50:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656391900000|2022-06-28 04:51:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|6
1656391920000|2022-06-28 04:52:00|||||||||1
1656391930000|2022-06-28 04:52:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|1
1656391950000|2022-06-28 04:52:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656391960000|2022-06-28 04:52:40|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|1
1656391980000|2022-06-28 04:53:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656391990000|2022-06-28 04:53:10|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|2
1656392000000|2022-06-28 04:53:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392030000|2022-06-28 04:53:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656392040000|2022-06-28 04:54:00|14962.9|14958.9|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656392150000|2022-06-28 04:55:50|||||||||2
1656392160000|2022-06-28 04:56:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|2
1656392170000|2022-06-28 04:56:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656392180000|2022-06-28 04:56:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392270000|2022-06-28 04:57:50|||||||||1
1656392330000|2022-06-28 04:58:50|||||||||1
1656392350000|2022-06-28 04:59:10|||||||||4
1656392360000|2022-06-28 04:59:20|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|0
1656392370000|2022-06-28 04:59:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392400000|2022-06-28 05:00:00|14967.6|14963.6|14964.5|14960.5|14967.6|14963.6|14964.5|14960.5|6
1656392410000|2022-06-28 05:00:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392420000|2022-06-28 05:00:20|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656392430000|2022-06-28 05:00:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656392440000|2022-06-28 05:00:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656392450000|2022-06-28 05:00:50|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656392460000|2022-06-28 05:01:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656392470000|2022-06-28 05:01:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1656392500000|2022-06-28 05:01:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656392530000|2022-06-28 05:02:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656392560000|2022-06-28 05:02:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656392580000|2022-06-28 05:03:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656392590000|2022-06-28 05:03:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656392610000|2022-06-28 05:03:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392650000|2022-06-28 05:04:10|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|2
1656392660000|2022-06-28 05:04:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1656392680000|2022-06-28 05:04:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656392690000|2022-06-28 05:04:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392710000|2022-06-28 05:05:10|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|1
1656392720000|2022-06-28 05:05:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|4
1656392750000|2022-06-28 05:05:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|11
1656392760000|2022-06-28 05:06:00|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1656392770000|2022-06-28 05:06:10|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|4
1656392790000|2022-06-28 05:06:30|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|1
1656392800000|2022-06-28 05:06:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656392820000|2022-06-28 05:07:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|1
1656392830000|2022-06-28 05:07:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656392840000|2022-06-28 05:07:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656392930000|2022-06-28 05:08:50|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1656392950000|2022-06-28 05:09:10|||||||||1
1656392980000|2022-06-28 05:09:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656393000000|2022-06-28 05:10:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1656393010000|2022-06-28 05:10:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|2
1656393020000|2022-06-28 05:10:20|||||||||1
1656393070000|2022-06-28 05:11:10|||||||||1
1656393090000|2022-06-28 05:11:30|||||||||1
1656393110000|2022-06-28 05:11:50|||||||||1
1656393120000|2022-06-28 05:12:00|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|2
1656393140000|2022-06-28 05:12:20|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656393150000|2022-06-28 05:12:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656393180000|2022-06-28 05:13:00|14958.3|14954.3|14961.4|14957.4|14961.4|14957.4|14958.3|14954.3|2
1656393190000|2022-06-28 05:13:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1656393240000|2022-06-28 05:14:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1656393280000|2022-06-28 05:14:40|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656393290000|2022-06-28 05:14:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656393300000|2022-06-28 05:15:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656393310000|2022-06-28 05:15:10|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656393320000|2022-06-28 05:15:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1656393330000|2022-06-28 05:15:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656393370000|2022-06-28 05:16:10|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14958.3|14954.3|3
1656393390000|2022-06-28 05:16:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656393400000|2022-06-28 05:16:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|2
1656393410000|2022-06-28 05:16:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656393440000|2022-06-28 05:17:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|5
1656393450000|2022-06-28 05:17:30|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656393460000|2022-06-28 05:17:40|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1656393470000|2022-06-28 05:17:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656393490000|2022-06-28 05:18:10|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|2
1656393500000|2022-06-28 05:18:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656393550000|2022-06-28 05:19:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656393560000|2022-06-28 05:19:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656393660000|2022-06-28 05:21:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1656393670000|2022-06-28 05:21:10|||||||||1
1656393700000|2022-06-28 05:21:40|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|7
1656393720000|2022-06-28 05:22:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656393730000|2022-06-28 05:22:10|||||||||8
1656393740000|2022-06-28 05:22:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656393750000|2022-06-28 05:22:30|14959.8|14955.8|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|1
1656393760000|2022-06-28 05:22:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656393770000|2022-06-28 05:22:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656393780000|2022-06-28 05:23:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656393790000|2022-06-28 05:23:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656393810000|2022-06-28 05:23:30|||||||||10
1656393820000|2022-06-28 05:23:40|||||||||1
1656393840000|2022-06-28 05:24:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|5
1656393850000|2022-06-28 05:24:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1656393860000|2022-06-28 05:24:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656393870000|2022-06-28 05:24:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656393920000|2022-06-28 05:25:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656393930000|2022-06-28 05:25:30|||||||||1
1656393960000|2022-06-28 05:26:00|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|1
1656393980000|2022-06-28 05:26:20|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|1
1656393990000|2022-06-28 05:26:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656394010000|2022-06-28 05:26:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|2
1656394020000|2022-06-28 05:27:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656394030000|2022-06-28 05:27:10|||||||||2
1656394080000|2022-06-28 05:28:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656394090000|2022-06-28 05:28:10|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656394100000|2022-06-28 05:28:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656394110000|2022-06-28 05:28:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|3
1656394150000|2022-06-28 05:29:10|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|1
1656394170000|2022-06-28 05:29:30|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|6
1656394180000|2022-06-28 05:29:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|1
1656394190000|2022-06-28 05:29:50|||||||||1
1656394200000|2022-06-28 05:30:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|7
1656394210000|2022-06-28 05:30:10|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1656394220000|2022-06-28 05:30:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|2
1656394240000|2022-06-28 05:30:40|||||||||2
1656394260000|2022-06-28 05:31:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|0
1656394320000|2022-06-28 05:32:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656394330000|2022-06-28 05:32:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14
1656394340000|2022-06-28 05:32:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1656394350000|2022-06-28 05:32:30|14956.7|14952.7|14958.3|14954.3|14958.3|14954.3|14956.7|14952.7|1
1656394370000|2022-06-28 05:32:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656394380000|2022-06-28 05:33:00|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656394390000|2022-06-28 05:33:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656394400000|2022-06-28 05:33:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656394410000|2022-06-28 05:33:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656394450000|2022-06-28 05:34:10|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|8
1656394460000|2022-06-28 05:34:20|||||||||3
1656394470000|2022-06-28 05:34:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1656394490000|2022-06-28 05:34:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|0
1656394500000|2022-06-28 05:35:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656394510000|2022-06-28 05:35:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656394520000|2022-06-28 05:35:20|14952|14948|14952|14948|14952|14948|14952|14948|4
1656394530000|2022-06-28 05:35:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|0
1656394550000|2022-06-28 05:35:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656394560000|2022-06-28 05:36:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656394570000|2022-06-28 05:36:10|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|0
1656394590000|2022-06-28 05:36:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656394600000|2022-06-28 05:36:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1656394610000|2022-06-28 05:36:50|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|1
1656394620000|2022-06-28 05:37:00|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1656394630000|2022-06-28 05:37:10|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|0
1656394640000|2022-06-28 05:37:20|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|0
1656394650000|2022-06-28 05:37:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656394700000|2022-06-28 05:38:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656394720000|2022-06-28 05:38:40|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656394740000|2022-06-28 05:39:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|0
1656394750000|2022-06-28 05:39:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|8
1656394770000|2022-06-28 05:39:30|14952|14948|14952|14948|14952|14948|14952|14948|0
1656394780000|2022-06-28 05:39:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656394840000|2022-06-28 05:40:40|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|3
1656394860000|2022-06-28 05:41:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656394910000|2022-06-28 05:41:50|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|2
1656394920000|2022-06-28 05:42:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656394940000|2022-06-28 05:42:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|3
1656394950000|2022-06-28 05:42:30|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|0
1656394960000|2022-06-28 05:42:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656394980000|2022-06-28 05:43:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|0
1656395180000|2022-06-28 05:46:20|14952|14948|14956.7|14952.7|14956.7|14952.7|14952|14948|6
1656395200000|2022-06-28 05:46:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|4
1656395220000|2022-06-28 05:47:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1656395230000|2022-06-28 05:47:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|3
1656395240000|2022-06-28 05:47:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|0
1656395260000|2022-06-28 05:47:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656395280000|2022-06-28 05:48:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656395300000|2022-06-28 05:48:20|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|2
1656395310000|2022-06-28 05:48:30|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|0
1656395320000|2022-06-28 05:48:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656395340000|2022-06-28 05:49:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|1
1656395370000|2022-06-28 05:49:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656395410000|2022-06-28 05:50:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|1
1656395460000|2022-06-28 05:51:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|5
1656395470000|2022-06-28 05:51:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|0
1656395480000|2022-06-28 05:51:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|0
1656395510000|2022-06-28 05:51:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|0
1656395520000|2022-06-28 05:52:00|||||||||1
1656395530000|2022-06-28 05:52:10|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|1
1656395560000|2022-06-28 05:52:40|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|5
1656395570000|2022-06-28 05:52:50|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656395610000|2022-06-28 05:53:30|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|1
1656395620000|2022-06-28 05:53:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|6
1656395640000|2022-06-28 05:54:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|2
1656395660000|2022-06-28 05:54:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1656395700000|2022-06-28 05:55:00|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|1
1656395720000|2022-06-28 05:55:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|38
1656395740000|2022-06-28 05:55:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1656395770000|2022-06-28 05:56:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656395780000|2022-06-28 05:56:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|0
1656395790000|2022-06-28 05:56:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656395880000|2022-06-28 05:58:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|4
1656395900000|2022-06-28 05:58:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|0
1656395930000|2022-06-28 05:58:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|6
1656395940000|2022-06-28 05:59:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|25
1656395950000|2022-06-28 05:59:10|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|7
1656395960000|2022-06-28 05:59:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1656395970000|2022-06-28 05:59:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|12
1656395980000|2022-06-28 05:59:40|||||||||6
1656396000000|2022-06-28 06:00:00|14959.8|14955.8|14967.6|14963.6|14969.2|14965.2|14959.8|14955.8|67
1656396010000|2022-06-28 06:00:10|14966.1|14962.1|14964.5|14960.5|14969.2|14965.2|14964.5|14960.5|2
1656396020000|2022-06-28 06:00:20|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|1
1656396040000|2022-06-28 06:00:40|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1656396050000|2022-06-28 06:00:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|0
1656396060000|2022-06-28 06:01:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|5
1656396070000|2022-06-28 06:01:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|13
1656396080000|2022-06-28 06:01:20|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|1
1656396090000|2022-06-28 06:01:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656396120000|2022-06-28 06:02:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|2
1656396130000|2022-06-28 06:02:10|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|6
1656396140000|2022-06-28 06:02:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656396150000|2022-06-28 06:02:30|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|2
1656396160000|2022-06-28 06:02:40|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|5
1656396170000|2022-06-28 06:02:50|14977|14973|14977|14973|14978.6|14974.6|14977|14973|8
1656396180000|2022-06-28 06:03:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|3
1656396190000|2022-06-28 06:03:10|||||||||2
1656396200000|2022-06-28 06:03:20|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|2
1656396210000|2022-06-28 06:03:30|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|4
1656396220000|2022-06-28 06:03:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|7
1656396230000|2022-06-28 06:03:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|3
1656396240000|2022-06-28 06:04:00|14975.4|14971.4|14977|14973|14977|14973|14975.4|14971.4|3
1656396250000|2022-06-28 06:04:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|2
1656396260000|2022-06-28 06:04:20|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|1
1656396270000|2022-06-28 06:04:30|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656396280000|2022-06-28 06:04:40|14978.6|14974.6|14977|14973|14978.6|14974.6|14977|14973|3
1656396290000|2022-06-28 06:04:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14977|14973|7
1656396300000|2022-06-28 06:05:00|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1656396310000|2022-06-28 06:05:10|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|5
1656396320000|2022-06-28 06:05:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|0
1656396340000|2022-06-28 06:05:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|5
1656396350000|2022-06-28 06:05:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656396360000|2022-06-28 06:06:00|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|2
1656396370000|2022-06-28 06:06:10|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|22
1656396390000|2022-06-28 06:06:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1
1656396400000|2022-06-28 06:06:40|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|0
1656396410000|2022-06-28 06:06:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656396420000|2022-06-28 06:07:00|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14970.8|14966.8|1
1656396430000|2022-06-28 06:07:10|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|0
1656396440000|2022-06-28 06:07:20|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1656396450000|2022-06-28 06:07:30|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656396460000|2022-06-28 06:07:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14962.9|14958.9|0
1656396470000|2022-06-28 06:07:50|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|0
1656396480000|2022-06-28 06:08:00|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14955.1|14951.1|4
1656396490000|2022-06-28 06:08:10|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14952|14948|2
1656396500000|2022-06-28 06:08:20|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|2
1656396510000|2022-06-28 06:08:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1656396520000|2022-06-28 06:08:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|3
1656396530000|2022-06-28 06:08:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|2
1656396540000|2022-06-28 06:09:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656396550000|2022-06-28 06:09:10|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14950.4|14946.4|6
1656396560000|2022-06-28 06:09:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|0
1656396570000|2022-06-28 06:09:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|6
1656396590000|2022-06-28 06:09:50|14955.1|14951.1|14956.7|14952.7|14958.3|14954.3|14955.1|14951.1|1
1656396600000|2022-06-28 06:10:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656396610000|2022-06-28 06:10:10|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|1
1656396620000|2022-06-28 06:10:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|2
1656396630000|2022-06-28 06:10:30|14952|14948|14948.9|14944.9|14952|14948|14948.9|14944.9|3
1656396640000|2022-06-28 06:10:40|14950.4|14946.4|14950.4|14946.4|14952|14948|14948.9|14944.9|2
1656396650000|2022-06-28 06:10:50|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|5
1656396660000|2022-06-28 06:11:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1656396670000|2022-06-28 06:11:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|0
1656396680000|2022-06-28 06:11:20|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|41
1656396690000|2022-06-28 06:11:30|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|2
1656396700000|2022-06-28 06:11:40|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|25
1656396710000|2022-06-28 06:11:50|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|10
1656396720000|2022-06-28 06:12:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|7
1656396730000|2022-06-28 06:12:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|7
1656396740000|2022-06-28 06:12:20|14939.5|14935.5|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|7
1656396750000|2022-06-28 06:12:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|39
1656396760000|2022-06-28 06:12:40|14936.4|14932.4|14930.1|14926.1|14936.4|14932.4|14930.1|14926.1|8
1656396770000|2022-06-28 06:12:50|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|3
1656396780000|2022-06-28 06:13:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656396790000|2022-06-28 06:13:10|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|7
1656396800000|2022-06-28 06:13:20|14930.1|14926.1|14930.1|14926.1|14931.7|14927.7|14930.1|14926.1|1
1656396810000|2022-06-28 06:13:30|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|6
1656396820000|2022-06-28 06:13:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1656396830000|2022-06-28 06:13:50|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|0
1656396840000|2022-06-28 06:14:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|0
1656396850000|2022-06-28 06:14:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656396860000|2022-06-28 06:14:20|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|2
1656396870000|2022-06-28 06:14:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|1
1656396880000|2022-06-28 06:14:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1656396890000|2022-06-28 06:14:50|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|13
1656396900000|2022-06-28 06:15:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|1
1656396910000|2022-06-28 06:15:10|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656396930000|2022-06-28 06:15:30|14936.4|14932.4|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|22
1656396940000|2022-06-28 06:15:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|2
1656396950000|2022-06-28 06:15:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|6
1656396960000|2022-06-28 06:16:00|14936.4|14932.4|14933.3|14929.3|14936.4|14932.4|14933.3|14929.3|1
1656396970000|2022-06-28 06:16:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|4
1656396980000|2022-06-28 06:16:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656396990000|2022-06-28 06:16:30|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|4
1656397000000|2022-06-28 06:16:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|9
1656397010000|2022-06-28 06:16:50|||||||||2
1656397020000|2022-06-28 06:17:00|14927|14923|14927|14923|14928.6|14924.6|14927|14923|2
1656397030000|2022-06-28 06:17:10|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|0
1656397040000|2022-06-28 06:17:20|14927|14923|14927|14923|14927|14923|14925.4|14921.4|7
1656397050000|2022-06-28 06:17:30|14928.6|14924.6|14927|14923|14928.6|14924.6|14925.4|14921.4|4
1656397060000|2022-06-28 06:17:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|0
1656397080000|2022-06-28 06:18:00|14927|14923|14927|14923|14928.6|14924.6|14927|14923|5
1656397090000|2022-06-28 06:18:10|14925.4|14921.4|14930.1|14926.1|14931.7|14927.7|14925.4|14921.4|14
1656397100000|2022-06-28 06:18:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|6
1656397110000|2022-06-28 06:18:30|14930.1|14926.1|14933.3|14929.3|14933.3|14929.3|14930.1|14926.1|2
1656397120000|2022-06-28 06:18:40|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|1
1656397130000|2022-06-28 06:18:50|14934.8|14930.8|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|25
1656397140000|2022-06-28 06:19:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|2
1656397150000|2022-06-28 06:19:10|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|0
1656397160000|2022-06-28 06:19:20|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|0
1656397170000|2022-06-28 06:19:30|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|1
1656397180000|2022-06-28 06:19:40|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|4
1656397190000|2022-06-28 06:19:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656397200000|2022-06-28 06:20:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|2
1656397210000|2022-06-28 06:20:10|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|6
1656397220000|2022-06-28 06:20:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|6
1656397230000|2022-06-28 06:20:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|3
1656397240000|2022-06-28 06:20:40|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|18
1656397250000|2022-06-28 06:20:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|5
1656397260000|2022-06-28 06:21:00|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1656397270000|2022-06-28 06:21:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|0
1656397280000|2022-06-28 06:21:20|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|2
1656397290000|2022-06-28 06:21:30|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|1
1656397300000|2022-06-28 06:21:40|14930.1|14926.1|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|0
1656397310000|2022-06-28 06:21:50|14928.6|14924.6|14930.1|14926.1|14930.1|14926.1|14928.6|14924.6|0
1656397320000|2022-06-28 06:22:00|14928.6|14924.6|14930.1|14926.1|14931.7|14927.7|14928.6|14924.6|2
1656397330000|2022-06-28 06:22:10|14931.7|14927.7|14933.3|14929.3|14934.8|14930.8|14931.7|14927.7|6
1656397340000|2022-06-28 06:22:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656397350000|2022-06-28 06:22:30|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|11
1656397360000|2022-06-28 06:22:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|2
1656397370000|2022-06-28 06:22:50|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14936.4|14932.4|13
1656397380000|2022-06-28 06:23:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|2
1656397390000|2022-06-28 06:23:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1656397410000|2022-06-28 06:23:30|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656397420000|2022-06-28 06:23:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656397430000|2022-06-28 06:23:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656397450000|2022-06-28 06:24:10|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|3
1656397460000|2022-06-28 06:24:20|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|2
1656397470000|2022-06-28 06:24:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656397480000|2022-06-28 06:24:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|2
1656397490000|2022-06-28 06:24:50|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|3
1656397500000|2022-06-28 06:25:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|2
1656397510000|2022-06-28 06:25:10|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656397520000|2022-06-28 06:25:20|14939.5|14935.5|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|0
1656397530000|2022-06-28 06:25:30|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14939.5|14935.5|4
1656397540000|2022-06-28 06:25:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|5
1656397550000|2022-06-28 06:25:50|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1656397560000|2022-06-28 06:26:00|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1656397570000|2022-06-28 06:26:10|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656397580000|2022-06-28 06:26:20|14942.6|14938.6|14945.8|14941.8|14945.8|14941.8|14942.6|14938.6|5
1656397590000|2022-06-28 06:26:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656397600000|2022-06-28 06:26:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1656397610000|2022-06-28 06:26:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|0
1656397620000|2022-06-28 06:27:00|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|3
1656397630000|2022-06-28 06:27:10|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|30
1656397640000|2022-06-28 06:27:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656397650000|2022-06-28 06:27:30|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|0
1656397660000|2022-06-28 06:27:40|||||||||7
1656397670000|2022-06-28 06:27:50|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|8
1656397680000|2022-06-28 06:28:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|1
1656397690000|2022-06-28 06:28:10|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14942.6|14938.6|11
1656397700000|2022-06-28 06:28:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656397710000|2022-06-28 06:28:30|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|1
1656397730000|2022-06-28 06:28:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1656397740000|2022-06-28 06:29:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|3
1656397760000|2022-06-28 06:29:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|8
1656397770000|2022-06-28 06:29:30|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|2
1656397790000|2022-06-28 06:29:50|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|3
1656397800000|2022-06-28 06:30:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|3
1656397820000|2022-06-28 06:30:20|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|31
1656397840000|2022-06-28 06:30:40|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|2
1656397850000|2022-06-28 06:30:50|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|1
1656397860000|2022-06-28 06:31:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|11
1656397870000|2022-06-28 06:31:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|7
1656397880000|2022-06-28 06:31:20|14933.3|14929.3|14936.4|14932.4|14937.9|14933.9|14933.3|14929.3|1
1656397890000|2022-06-28 06:31:30|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|0
1656397920000|2022-06-28 06:32:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|4
1656397930000|2022-06-28 06:32:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|1
1656397940000|2022-06-28 06:32:20|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|1
1656397950000|2022-06-28 06:32:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|2
1656397960000|2022-06-28 06:32:40|14933.3|14929.3|14933.3|14929.3|14934.8|14930.8|14933.3|14929.3|1
1656397980000|2022-06-28 06:33:00|14931.7|14927.7|14933.3|14929.3|14933.3|14929.3|14931.7|14927.7|5
1656397990000|2022-06-28 06:33:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|0
1656398010000|2022-06-28 06:33:30|||||||||1
1656398020000|2022-06-28 06:33:40|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14930.1|14926.1|24
1656398040000|2022-06-28 06:34:00|14930.1|14926.1|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|7
1656398050000|2022-06-28 06:34:10|14927|14923|14925.4|14921.4|14927|14923|14925.4|14921.4|9
1656398060000|2022-06-28 06:34:20|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|5
1656398070000|2022-06-28 06:34:30|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|7
1656398080000|2022-06-28 06:34:40|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14920.8|14916.8|2
1656398100000|2022-06-28 06:35:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|7
1656398110000|2022-06-28 06:35:10|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|3
1656398130000|2022-06-28 06:35:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|15
1656398140000|2022-06-28 06:35:40|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|6
1656398150000|2022-06-28 06:35:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|22
1656398160000|2022-06-28 06:36:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14916.1|14912.1|9
1656398170000|2022-06-28 06:36:10|14917.6|14913.6|14920.8|14916.8|14920.8|14916.8|14917.6|14913.6|17
1656398180000|2022-06-28 06:36:20|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|15
1656398190000|2022-06-28 06:36:30|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|0
1656398200000|2022-06-28 06:36:40|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14920.8|14916.8|9
1656398220000|2022-06-28 06:37:00|14923.9|14919.9|14916.1|14912.1|14923.9|14919.9|14916.1|14912.1|8
1656398250000|2022-06-28 06:37:30|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|16
1656398280000|2022-06-28 06:38:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|20
1656398290000|2022-06-28 06:38:10|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|0
1656398300000|2022-06-28 06:38:20|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14912.9|14908.9|15
1656398310000|2022-06-28 06:38:30|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14914.5|14910.5|11
1656398320000|2022-06-28 06:38:40|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|0
1656398340000|2022-06-28 06:39:00|14914.5|14910.5|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|13
1656398350000|2022-06-28 06:39:10|14916.1|14912.1|14914.5|14910.5|14916.1|14912.1|14914.5|14910.5|0
1656398360000|2022-06-28 06:39:20|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|5
1656398370000|2022-06-28 06:39:30|14914.5|14910.5|14916.1|14912.1|14917.6|14913.6|14914.5|14910.5|4
1656398380000|2022-06-28 06:39:40|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|0
1656398390000|2022-06-28 06:39:50|14912.9|14908.9|14914.5|14910.5|14914.5|14910.5|14912.9|14908.9|2
1656398400000|2022-06-28 06:40:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|1
1656398410000|2022-06-28 06:40:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|3
1656398420000|2022-06-28 06:40:20|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14908.3|14904.3|1
1656398430000|2022-06-28 06:40:30|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|12
1656398440000|2022-06-28 06:40:40|14900.4|14896.4|14900.4|14896.4|14902|14898|14900.4|14896.4|6
1656398450000|2022-06-28 06:40:50|14902|14898|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|5
1656398460000|2022-06-28 06:41:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|8
1656398470000|2022-06-28 06:41:10|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|23
1656398480000|2022-06-28 06:41:20|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|2
1656398490000|2022-06-28 06:41:30|14897.3|14893.3|14902|14898|14902|14898|14897.3|14893.3|3
1656398500000|2022-06-28 06:41:40|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|15
1656398510000|2022-06-28 06:41:50|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|29
1656398520000|2022-06-28 06:42:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|17
1656398530000|2022-06-28 06:42:10|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|2
1656398540000|2022-06-28 06:42:20|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|2
1656398550000|2022-06-28 06:42:30|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|0
1656398560000|2022-06-28 06:42:40|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|7
1656398570000|2022-06-28 06:42:50|14897.3|14893.3|14889.5|14885.5|14897.3|14893.3|14889.5|14885.5|5
1656398580000|2022-06-28 06:43:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|14
1656398590000|2022-06-28 06:43:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|5
1656398600000|2022-06-28 06:43:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|16
1656398610000|2022-06-28 06:43:30|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|7
1656398620000|2022-06-28 06:43:40|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3
1656398630000|2022-06-28 06:43:50|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14895.8|14891.8|0
1656398640000|2022-06-28 06:44:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|2
1656398650000|2022-06-28 06:44:10|||||||||3
1656398660000|2022-06-28 06:44:20|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|0
1656398670000|2022-06-28 06:44:30|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|5
1656398680000|2022-06-28 06:44:40|14895.8|14891.8|14897.3|14893.3|14898.9|14894.9|14894.2|14890.2|1
1656398690000|2022-06-28 06:44:50|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|2
1656398700000|2022-06-28 06:45:00|14895.8|14891.8|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|6
1656398710000|2022-06-28 06:45:10|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|9
1656398720000|2022-06-28 06:45:20|14891.1|14887.1|14894.2|14890.2|14895.8|14891.8|14891.1|14887.1|6
1656398730000|2022-06-28 06:45:30|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|3
1656398750000|2022-06-28 06:45:50|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|2
1656398760000|2022-06-28 06:46:00|14889.5|14885.5|14884.8|14880.8|14889.5|14885.5|14884.8|14880.8|4
1656398770000|2022-06-28 06:46:10|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|8
1656398780000|2022-06-28 06:46:20|14881.7|14877.7|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|2
1656398790000|2022-06-28 06:46:30|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14877|14873|4
1656398800000|2022-06-28 06:46:40|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|8
1656398810000|2022-06-28 06:46:50|14870.8|14866.8|14873.9|14869.9|14873.9|14869.9|14870.8|14866.8|18
1656398820000|2022-06-28 06:47:00|14872.3|14868.3|14875.4|14871.4|14877|14873|14872.3|14868.3|24
1656398830000|2022-06-28 06:47:10|14877|14873|14880.1|14876.1|14881.7|14877.7|14877|14873|22
1656398840000|2022-06-28 06:47:20|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14880.1|14876.1|1
1656398850000|2022-06-28 06:47:30|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|2
1656398860000|2022-06-28 06:47:40|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14877|14873|14
1656398870000|2022-06-28 06:47:50|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|9
1656398880000|2022-06-28 06:48:00|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|9
1656398890000|2022-06-28 06:48:10|14880.1|14876.1|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|0
1656398900000|2022-06-28 06:48:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|0
1656398910000|2022-06-28 06:48:30|14880.1|14876.1|14883.3|14879.3|14883.3|14879.3|14880.1|14876.1|1
1656398920000|2022-06-28 06:48:40|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|0
1656398930000|2022-06-28 06:48:50|14883.3|14879.3|14880.1|14876.1|14883.3|14879.3|14880.1|14876.1|4
1656398940000|2022-06-28 06:49:00|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14880.1|14876.1|2
1656398950000|2022-06-28 06:49:10|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|15
1656398960000|2022-06-28 06:49:20|14883.3|14879.3|14884.8|14880.8|14886.4|14882.4|14883.3|14879.3|0
1656398970000|2022-06-28 06:49:30|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14881.7|14877.7|3
1656398980000|2022-06-28 06:49:40|14881.7|14877.7|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|5
1656398990000|2022-06-28 06:49:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1656399000000|2022-06-28 06:50:00|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|3
1656399010000|2022-06-28 06:50:10|14886.4|14882.4|14886.4|14882.4|14886.4|14882.4|14884.8|14880.8|0
1656399020000|2022-06-28 06:50:20|14884.8|14880.8|14886.4|14882.4|14886.4|14882.4|14884.8|14880.8|0
1656399030000|2022-06-28 06:50:30|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|1
1656399040000|2022-06-28 06:50:40|14886.4|14882.4|14886.4|14882.4|14887.9|14883.9|14886.4|14882.4|2
1656399050000|2022-06-28 06:50:50|14887.9|14883.9|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|1
1656399060000|2022-06-28 06:51:00|14884.8|14880.8|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|0
1656399070000|2022-06-28 06:51:10|14883.3|14879.3|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|20
1656399080000|2022-06-28 06:51:20|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|0
1656399100000|2022-06-28 06:51:40|14886.4|14882.4|14889.5|14885.5|14889.5|14885.5|14884.8|14880.8|7
1656399110000|2022-06-28 06:51:50|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|0
1656399120000|2022-06-28 06:52:00|14889.5|14885.5|14889.5|14885.5|14891.1|14887.1|14889.5|14885.5|1
1656399130000|2022-06-28 06:52:10|14887.9|14883.9|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|0
1656399140000|2022-06-28 06:52:20|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|0
1656399150000|2022-06-28 06:52:30|14891.1|14887.1|14889.5|14885.5|14891.1|14887.1|14889.5|14885.5|0
1656399160000|2022-06-28 06:52:40|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|16
1656399170000|2022-06-28 06:52:50|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|3
1656399180000|2022-06-28 06:53:00|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14892.6|14888.6|7
1656399190000|2022-06-28 06:53:10|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|5
1656399200000|2022-06-28 06:53:20|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|1
1656399210000|2022-06-28 06:53:30|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14898.9|14894.9|0
1656399220000|2022-06-28 06:53:40|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|1
1656399230000|2022-06-28 06:53:50|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|2
1656399240000|2022-06-28 06:54:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|4
1656399250000|2022-06-28 06:54:10|14898.9|14894.9|14900.4|14896.4|14902|14898|14897.3|14893.3|6
1656399260000|2022-06-28 06:54:20|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|1
1656399270000|2022-06-28 06:54:30|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|16
1656399280000|2022-06-28 06:54:40|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|2
1656399290000|2022-06-28 06:54:50|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|0
1656399300000|2022-06-28 06:55:00|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|5
1656399310000|2022-06-28 06:55:10|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|1
1656399320000|2022-06-28 06:55:20|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|14
1656399330000|2022-06-28 06:55:30|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|4
1656399350000|2022-06-28 06:55:50|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|3
1656399360000|2022-06-28 06:56:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|2
1656399380000|2022-06-28 06:56:20|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|0
1656399390000|2022-06-28 06:56:30|14902|14898|14900.4|14896.4|14902|14898|14900.4|14896.4|0
1656399400000|2022-06-28 06:56:40|||||||||1
1656399410000|2022-06-28 06:56:50|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|7
1656399420000|2022-06-28 06:57:00|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|17
1656399430000|2022-06-28 06:57:10|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|8
1656399440000|2022-06-28 06:57:20|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|7
1656399450000|2022-06-28 06:57:30|14898.9|14894.9|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|1
1656399460000|2022-06-28 06:57:40|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|0
1656399470000|2022-06-28 06:57:50|14897.3|14893.3|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|9
1656399480000|2022-06-28 06:58:00|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|0
1656399490000|2022-06-28 06:58:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|11
1656399500000|2022-06-28 06:58:20|14898.9|14894.9|14900.4|14896.4|14902|14898|14898.9|14894.9|0
1656399510000|2022-06-28 06:58:30|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|1
1656399540000|2022-06-28 06:59:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3
1656399550000|2022-06-28 06:59:10|14895.8|14891.8|14897.3|14893.3|14898.9|14894.9|14895.8|14891.8|0
1656399560000|2022-06-28 06:59:20|14895.8|14891.8|14895.8|14891.8|14897.3|14893.3|14895.8|14891.8|1
1656399570000|2022-06-28 06:59:30|14897.3|14893.3|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|0
1656399580000|2022-06-28 06:59:40|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|1
1656399590000|2022-06-28 06:59:50|14897.3|14893.3|14898.9|14894.9|14898.9|14894.9|14897.3|14893.3|0
1656399600000|2022-06-28 07:00:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|26
1656399610000|2022-06-28 07:00:10|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|7
1656399620000|2022-06-28 07:00:20|14905.1|14901.1|14902|14898|14906.7|14902.7|14900.4|14896.4|6
1656399630000|2022-06-28 07:00:30|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14902|14898|1
1656399640000|2022-06-28 07:00:40|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|14905.1|14901.1|0
1656399650000|2022-06-28 07:00:50|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|0
1656399660000|2022-06-28 07:01:00|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|4
1656399670000|2022-06-28 07:01:10|14905.1|14901.1|14900.4|14896.4|14905.1|14901.1|14900.4|14896.4|12
1656399690000|2022-06-28 07:01:30|14902|14898|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|9
1656399700000|2022-06-28 07:01:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|1
1656399710000|2022-06-28 07:01:50|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|4
1656399720000|2022-06-28 07:02:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|13
1656399730000|2022-06-28 07:02:10|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|5
1656399740000|2022-06-28 07:02:20|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14908.3|14904.3|12
1656399750000|2022-06-28 07:02:30|14908.3|14904.3|14905.1|14901.1|14909.8|14905.8|14903.6|14899.6|3
1656399760000|2022-06-28 07:02:40|14903.6|14899.6|14905.1|14901.1|14905.1|14901.1|14903.6|14899.6|0
1656399770000|2022-06-28 07:02:50|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|0
1656399780000|2022-06-28 07:03:00|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|7
1656399790000|2022-06-28 07:03:10|14906.7|14902.7|14898.9|14894.9|14906.7|14902.7|14897.3|14893.3|4
1656399800000|2022-06-28 07:03:20|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|2
1656399810000|2022-06-28 07:03:30|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|5
1656399820000|2022-06-28 07:03:40|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|6
1656399830000|2022-06-28 07:03:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|1
1656399840000|2022-06-28 07:04:00|14892.6|14888.6|14889.5|14885.5|14892.6|14888.6|14887.9|14883.9|6
1656399850000|2022-06-28 07:04:10|14887.9|14883.9|14889.5|14885.5|14889.5|14885.5|14886.4|14882.4|4
1656399860000|2022-06-28 07:04:20|14891.1|14887.1|14886.4|14882.4|14891.1|14887.1|14886.4|14882.4|3
1656399870000|2022-06-28 07:04:30|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|24
1656399880000|2022-06-28 07:04:40|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|7
1656399890000|2022-06-28 07:04:50|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14878.6|14874.6|1
1656399900000|2022-06-28 07:05:00|14878.6|14874.6|14877|14873|14881.7|14877.7|14875.4|14871.4|17
1656399910000|2022-06-28 07:05:10|14875.4|14871.4|14875.4|14871.4|14877|14873|14875.4|14871.4|8
1656399920000|2022-06-28 07:05:20|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|2
1656399930000|2022-06-28 07:05:30|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|10
1656399940000|2022-06-28 07:05:40|14880.1|14876.1|14878.6|14874.6|14883.3|14879.3|14875.4|14871.4|14
1656399950000|2022-06-28 07:05:50|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|1
1656399960000|2022-06-28 07:06:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|5
1656399970000|2022-06-28 07:06:10|14877|14873|14877|14873|14877|14873|14875.4|14871.4|2
1656399980000|2022-06-28 07:06:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14877|14873|2
1656399990000|2022-06-28 07:06:30|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|11
1656400000000|2022-06-28 07:06:40|||||||||1
1656400010000|2022-06-28 07:06:50|14883.3|14879.3|14883.3|14879.3|14884.8|14880.8|14881.7|14877.7|8
1656400020000|2022-06-28 07:07:00|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14878.6|14874.6|9
1656400030000|2022-06-28 07:07:10|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|20
1656400040000|2022-06-28 07:07:20|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|8
1656400050000|2022-06-28 07:07:30|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|9
1656400060000|2022-06-28 07:07:40|14875.4|14871.4|14877|14873|14877|14873|14873.9|14869.9|1
1656400070000|2022-06-28 07:07:50|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|0
1656400080000|2022-06-28 07:08:00|14873.9|14869.9|14873.9|14869.9|14878.6|14874.6|14872.3|14868.3|11
1656400090000|2022-06-28 07:08:10|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|6
1656400100000|2022-06-28 07:08:20|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|1
1656400110000|2022-06-28 07:08:30|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|7
1656400120000|2022-06-28 07:08:40|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|1
1656400140000|2022-06-28 07:09:00|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|14
1656400150000|2022-06-28 07:09:10|||||||||2
1656400160000|2022-06-28 07:09:20|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|6
1656400170000|2022-06-28 07:09:30|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|2
1656400180000|2022-06-28 07:09:40|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|5
1656400200000|2022-06-28 07:10:00|14866.1|14862.1|14861.4|14857.4|14866.1|14862.1|14859.8|14855.8|41
1656400210000|2022-06-28 07:10:10|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14861.4|14857.4|0
1656400220000|2022-06-28 07:10:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1656400230000|2022-06-28 07:10:30|14864.5|14860.5|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|18
1656400240000|2022-06-28 07:10:40|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|12
1656400260000|2022-06-28 07:11:00|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|14
1656400270000|2022-06-28 07:11:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|31
1656400280000|2022-06-28 07:11:20|14858.3|14854.3|14861.4|14857.4|14861.4|14857.4|14856.7|14852.7|13
1656400290000|2022-06-28 07:11:30|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|66
1656400300000|2022-06-28 07:11:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|3
1656400310000|2022-06-28 07:11:50|14858.3|14854.3|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|4
1656400320000|2022-06-28 07:12:00|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|4
1656400330000|2022-06-28 07:12:10|||||||||15
1656400340000|2022-06-28 07:12:20|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|17
1656400350000|2022-06-28 07:12:30|14852|14848|14847.3|14843.3|14852|14848|14847.3|14843.3|12
1656400360000|2022-06-28 07:12:40|14850.4|14846.4|14842.6|14838.6|14850.4|14846.4|14841.1|14837.1|35
1656400370000|2022-06-28 07:12:50|14844.2|14840.2|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|12
1656400380000|2022-06-28 07:13:00|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|13
1656400390000|2022-06-28 07:13:10|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|7
1656400400000|2022-06-28 07:13:20|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14842.6|14838.6|14
1656400410000|2022-06-28 07:13:30|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|7
1656400420000|2022-06-28 07:13:40|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|3
1656400430000|2022-06-28 07:13:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|1
1656400440000|2022-06-28 07:14:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|7
1656400450000|2022-06-28 07:14:10|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14842.6|14838.6|3
1656400460000|2022-06-28 07:14:20|14842.6|14838.6|14844.2|14840.2|14845.8|14841.8|14842.6|14838.6|8
1656400470000|2022-06-28 07:14:30|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|3
1656400480000|2022-06-28 07:14:40|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1656400490000|2022-06-28 07:14:50|14848.9|14844.9|14852|14848|14852|14848|14848.9|14844.9|7
1656400500000|2022-06-28 07:15:00|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|30
1656400510000|2022-06-28 07:15:10|14858.3|14854.3|14859.8|14855.8|14861.4|14857.4|14858.3|14854.3|16
1656400520000|2022-06-28 07:15:20|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|9
1656400530000|2022-06-28 07:15:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|13
1656400540000|2022-06-28 07:15:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|2
1656400560000|2022-06-28 07:16:00|14850.4|14846.4|14841.1|14837.1|14850.4|14846.4|14837.9|14833.9|23
1656400570000|2022-06-28 07:16:10|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|46
1656400580000|2022-06-28 07:16:20|14841.1|14837.1|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|23
1656400590000|2022-06-28 07:16:30|14839.5|14835.5|14841.1|14837.1|14847.3|14843.3|14837.9|14833.9|36
1656400600000|2022-06-28 07:16:40|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|24
1656400610000|2022-06-28 07:16:50|14842.6|14838.6|14839.5|14835.5|14842.6|14838.6|14839.5|14835.5|13
1656400620000|2022-06-28 07:17:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|22
1656400630000|2022-06-28 07:17:10|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14834.8|14830.8|26
1656400640000|2022-06-28 07:17:20|14837.9|14833.9|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|11
1656400650000|2022-06-28 07:17:30|14839.5|14835.5|14842.6|14838.6|14842.6|14838.6|14839.5|14835.5|16
1656400660000|2022-06-28 07:17:40|14844.2|14840.2|14848.9|14844.9|14850.4|14846.4|14841.1|14837.1|5
1656400670000|2022-06-28 07:17:50|14850.4|14846.4|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|14
1656400680000|2022-06-28 07:18:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|1
1656400690000|2022-06-28 07:18:10|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|4
1656400700000|2022-06-28 07:18:20|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|32
1656400710000|2022-06-28 07:18:30|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|9
1656400720000|2022-06-28 07:18:40|14848.9|14844.9|14841.1|14837.1|14848.9|14844.9|14841.1|14837.1|9
1656400730000|2022-06-28 07:18:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|2
1656400740000|2022-06-28 07:19:00|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|30
1656400750000|2022-06-28 07:19:10|14841.1|14837.1|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|1
1656400760000|2022-06-28 07:19:20|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|9
1656400770000|2022-06-28 07:19:30|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|7
1656400780000|2022-06-28 07:19:40|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14845.8|14841.8|2
1656400790000|2022-06-28 07:19:50|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|1
1656400800000|2022-06-28 07:20:00|14845.8|14841.8|14848.9|14844.9|14848.9|14844.9|14842.6|14838.6|28
1656400810000|2022-06-28 07:20:10|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14844.2|14840.2|15
1656400820000|2022-06-28 07:20:20|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14848.9|14844.9|3
1656400830000|2022-06-28 07:20:30|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|18
1656400840000|2022-06-28 07:20:40|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|3
1656400850000|2022-06-28 07:20:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|15
1656400860000|2022-06-28 07:21:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1656400870000|2022-06-28 07:21:10|||||||||10
1656400880000|2022-06-28 07:21:20|||||||||2
1656400890000|2022-06-28 07:21:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|2
1656400900000|2022-06-28 07:21:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|6
1656400910000|2022-06-28 07:21:50|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|2
1656400920000|2022-06-28 07:22:00|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|7
1656400930000|2022-06-28 07:22:10|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|6
1656400940000|2022-06-28 07:22:20|||||||||1
1656400960000|2022-06-28 07:22:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1656400970000|2022-06-28 07:22:50|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|12
1656400980000|2022-06-28 07:23:00|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|49
1656400990000|2022-06-28 07:23:10|14861.4|14857.4|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|13
1656401000000|2022-06-28 07:23:20|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|3
1656401020000|2022-06-28 07:23:40|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|3
1656401030000|2022-06-28 07:23:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|2
1656401040000|2022-06-28 07:24:00|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|6
1656401050000|2022-06-28 07:24:10|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|0
1656401060000|2022-06-28 07:24:20|14861.4|14857.4|14858.3|14854.3|14862.9|14858.9|14858.3|14854.3|10
1656401070000|2022-06-28 07:24:30|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|13
1656401080000|2022-06-28 07:24:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1656401090000|2022-06-28 07:24:50|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|17
1656401100000|2022-06-28 07:25:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1656401110000|2022-06-28 07:25:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|8
1656401120000|2022-06-28 07:25:20|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|5
1656401130000|2022-06-28 07:25:30|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1656401140000|2022-06-28 07:25:40|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|6
1656401150000|2022-06-28 07:25:50|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|1
1656401160000|2022-06-28 07:26:00|14864.5|14860.5|14861.4|14857.4|14864.5|14860.5|14859.8|14855.8|5
1656401170000|2022-06-28 07:26:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|2
1656401180000|2022-06-28 07:26:20|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|19
1656401190000|2022-06-28 07:26:30|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|6
1656401200000|2022-06-28 07:26:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|4
1656401220000|2022-06-28 07:27:00|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|3
1656401230000|2022-06-28 07:27:10|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|15
1656401240000|2022-06-28 07:27:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|2
1656401250000|2022-06-28 07:27:30|14861.4|14857.4|14858.3|14854.3|14862.9|14858.9|14858.3|14854.3|4
1656401260000|2022-06-28 07:27:40|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|19
1656401270000|2022-06-28 07:27:50|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|7
1656401280000|2022-06-28 07:28:00|14858.3|14854.3|14859.8|14855.8|14861.4|14857.4|14858.3|14854.3|2
1656401290000|2022-06-28 07:28:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|32
1656401300000|2022-06-28 07:28:20|14861.4|14857.4|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|4
1656401310000|2022-06-28 07:28:30|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|2
1656401330000|2022-06-28 07:28:50|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|8
1656401340000|2022-06-28 07:29:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1656401360000|2022-06-28 07:29:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|2
1656401370000|2022-06-28 07:29:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1656401380000|2022-06-28 07:29:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1656401390000|2022-06-28 07:29:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1656401400000|2022-06-28 07:30:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|5
1656401410000|2022-06-28 07:30:10|14858.3|14854.3|14853.6|14849.6|14858.3|14854.3|14853.6|14849.6|9
1656401420000|2022-06-28 07:30:20|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|4
1656401430000|2022-06-28 07:30:30|14850.4|14846.4|14852|14848|14852|14848|14850.4|14846.4|9
1656401440000|2022-06-28 07:30:40|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|8
1656401450000|2022-06-28 07:30:50|14852|14848|14852|14848|14852|14848|14850.4|14846.4|3
1656401460000|2022-06-28 07:31:00|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|11
1656401470000|2022-06-28 07:31:10|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|1
1656401480000|2022-06-28 07:31:20|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|9
1656401490000|2022-06-28 07:31:30|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|0
1656401500000|2022-06-28 07:31:40|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14841.1|14837.1|1
1656401510000|2022-06-28 07:31:50|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|2
1656401520000|2022-06-28 07:32:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|11
1656401530000|2022-06-28 07:32:10|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|7
1656401540000|2022-06-28 07:32:20|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|3
1656401550000|2022-06-28 07:32:30|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|3
1656401560000|2022-06-28 07:32:40|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|6
1656401570000|2022-06-28 07:32:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|3
1656401580000|2022-06-28 07:33:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|15
1656401590000|2022-06-28 07:33:10|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|0
1656401600000|2022-06-28 07:33:20|14848.9|14844.9|14852|14848|14852|14848|14848.9|14844.9|2
1656401610000|2022-06-28 07:33:30|14853.6|14849.6|14847.3|14843.3|14853.6|14849.6|14847.3|14843.3|1
1656401620000|2022-06-28 07:33:40|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|1
1656401630000|2022-06-28 07:33:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|2
1656401640000|2022-06-28 07:34:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|4
1656401650000|2022-06-28 07:34:10|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|1
1656401660000|2022-06-28 07:34:20|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|5
1656401670000|2022-06-28 07:34:30|||||||||7
1656401680000|2022-06-28 07:34:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1656401690000|2022-06-28 07:34:50|14842.6|14838.6|14847.3|14843.3|14848.9|14844.9|14842.6|14838.6|3
1656401700000|2022-06-28 07:35:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|75
1656401710000|2022-06-28 07:35:10|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|5
1656401720000|2022-06-28 07:35:20|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|4
1656401730000|2022-06-28 07:35:30|14852|14848|14852|14848|14853.6|14849.6|14850.4|14846.4|8
1656401740000|2022-06-28 07:35:40|14850.4|14846.4|14845.8|14841.8|14853.6|14849.6|14845.8|14841.8|4
1656401750000|2022-06-28 07:35:50|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|3
1656401760000|2022-06-28 07:36:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|4
1656401770000|2022-06-28 07:36:10|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14841.1|14837.1|14
1656401780000|2022-06-28 07:36:20|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14845.8|14841.8|2
1656401790000|2022-06-28 07:36:30|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|14848.9|14844.9|1
1656401800000|2022-06-28 07:36:40|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|2
1656401810000|2022-06-28 07:36:50|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|1
1656401820000|2022-06-28 07:37:00|14848.9|14844.9|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|13
1656401840000|2022-06-28 07:37:20|14852|14848|14852|14848|14853.6|14849.6|14850.4|14846.4|12
1656401850000|2022-06-28 07:37:30|14850.4|14846.4|14853.6|14849.6|14855.1|14851.1|14850.4|14846.4|8
1656401860000|2022-06-28 07:37:40|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|6
1656401870000|2022-06-28 07:37:50|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|3
1656401880000|2022-06-28 07:38:00|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|1
1656401890000|2022-06-28 07:38:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|0
1656401900000|2022-06-28 07:38:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|5
1656401920000|2022-06-28 07:38:40|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14852|14848|7
1656401930000|2022-06-28 07:38:50|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|3
1656401940000|2022-06-28 07:39:00|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|4
1656401950000|2022-06-28 07:39:10|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|4
1656401960000|2022-06-28 07:39:20|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|6
1656401970000|2022-06-28 07:39:30|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|6
1656401980000|2022-06-28 07:39:40|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|1
1656401990000|2022-06-28 07:39:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|1
1656402000000|2022-06-28 07:40:00|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|5
1656402010000|2022-06-28 07:40:10|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14855.1|14851.1|2
1656402020000|2022-06-28 07:40:20|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1656402030000|2022-06-28 07:40:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|4
1656402040000|2022-06-28 07:40:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|1
1656402050000|2022-06-28 07:40:50|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|2
1656402060000|2022-06-28 07:41:00|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|0
1656402070000|2022-06-28 07:41:10|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|3
1656402080000|2022-06-28 07:41:20|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|4
1656402120000|2022-06-28 07:42:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|3
1656402130000|2022-06-28 07:42:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|6
1656402140000|2022-06-28 07:42:20|14856.7|14852.7|14852|14848|14856.7|14852.7|14850.4|14846.4|12
1656402150000|2022-06-28 07:42:30|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|4
1656402160000|2022-06-28 07:42:40|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|6
1656402170000|2022-06-28 07:42:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|2
1656402180000|2022-06-28 07:43:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|9
1656402190000|2022-06-28 07:43:10|14855.1|14851.1|14858.3|14854.3|14858.3|14854.3|14855.1|14851.1|1
1656402200000|2022-06-28 07:43:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1656402220000|2022-06-28 07:43:40|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|0
1656402230000|2022-06-28 07:43:50|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|0
1656402240000|2022-06-28 07:44:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1656402250000|2022-06-28 07:44:10|||||||||1
1656402260000|2022-06-28 07:44:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|3
1656402270000|2022-06-28 07:44:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|0
1656402280000|2022-06-28 07:44:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1656402290000|2022-06-28 07:44:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1656402300000|2022-06-28 07:45:00|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|13
1656402310000|2022-06-28 07:45:10|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|0
1656402320000|2022-06-28 07:45:20|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1656402330000|2022-06-28 07:45:30|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|0
1656402340000|2022-06-28 07:45:40|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|0
1656402350000|2022-06-28 07:45:50|14855.1|14851.1|14856.7|14852.7|14858.3|14854.3|14855.1|14851.1|0
1656402360000|2022-06-28 07:46:00|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|2
1656402370000|2022-06-28 07:46:10|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1656402380000|2022-06-28 07:46:20|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|4
1656402400000|2022-06-28 07:46:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|0
1656402410000|2022-06-28 07:46:50|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|19
1656402420000|2022-06-28 07:47:00|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|5
1656402430000|2022-06-28 07:47:10|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|11
1656402440000|2022-06-28 07:47:20|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|6
1656402450000|2022-06-28 07:47:30|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|2
1656402460000|2022-06-28 07:47:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1656402480000|2022-06-28 07:48:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|3
1656402500000|2022-06-28 07:48:20|||||||||1
1656402510000|2022-06-28 07:48:30|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|2
1656402520000|2022-06-28 07:48:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|9
1656402530000|2022-06-28 07:48:50|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|0
1656402540000|2022-06-28 07:49:00|14864.5|14860.5|14861.4|14857.4|14864.5|14860.5|14859.8|14855.8|10
1656402550000|2022-06-28 07:49:10|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1656402560000|2022-06-28 07:49:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1656402570000|2022-06-28 07:49:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|8
1656402580000|2022-06-28 07:49:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|5
1656402590000|2022-06-28 07:49:50|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|2
1656402600000|2022-06-28 07:50:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|8
1656402610000|2022-06-28 07:50:10|14861.4|14857.4|14864.5|14860.5|14866.1|14862.1|14861.4|14857.4|35
1656402620000|2022-06-28 07:50:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656402650000|2022-06-28 07:50:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|27
1656402670000|2022-06-28 07:51:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|53
1656402680000|2022-06-28 07:51:20|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|7
1656402700000|2022-06-28 07:51:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|28
1656402710000|2022-06-28 07:51:50|||||||||20
1656402720000|2022-06-28 07:52:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|16
1656402730000|2022-06-28 07:52:10|||||||||1
1656402740000|2022-06-28 07:52:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|23
1656402750000|2022-06-28 07:52:30|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|21
1656402760000|2022-06-28 07:52:40|14880.1|14876.1|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|7
1656402770000|2022-06-28 07:52:50|||||||||3
1656402780000|2022-06-28 07:53:00|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|5
1656402790000|2022-06-28 07:53:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|2
1656402800000|2022-06-28 07:53:20|14870.8|14866.8|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|0
1656402810000|2022-06-28 07:53:30|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|2
1656402820000|2022-06-28 07:53:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|1
1656402830000|2022-06-28 07:53:50|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|1
1656402840000|2022-06-28 07:54:00|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|1
1656402850000|2022-06-28 07:54:10|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|1
1656402860000|2022-06-28 07:54:20|14870.8|14866.8|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|6
1656402870000|2022-06-28 07:54:30|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|11
1656402880000|2022-06-28 07:54:40|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|9
1656402890000|2022-06-28 07:54:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|0
1656402900000|2022-06-28 07:55:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|3
1656402910000|2022-06-28 07:55:10|14878.6|14874.6|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|0
1656402920000|2022-06-28 07:55:20|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|0
1656402930000|2022-06-28 07:55:30|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|23
1656402940000|2022-06-28 07:55:40|||||||||7
1656402960000|2022-06-28 07:56:00|14883.3|14879.3|14881.7|14877.7|14883.3|14879.3|14881.7|14877.7|4
1656402980000|2022-06-28 07:56:20|||||||||8
1656403000000|2022-06-28 07:56:40|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|15
1656403010000|2022-06-28 07:56:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|9
1656403020000|2022-06-28 07:57:00|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|10
1656403040000|2022-06-28 07:57:20|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|2
1656403050000|2022-06-28 07:57:30|14870.8|14866.8|14873.9|14869.9|14875.4|14871.4|14870.8|14866.8|11
1656403060000|2022-06-28 07:57:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|0
1656403070000|2022-06-28 07:57:50|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|4
1656403080000|2022-06-28 07:58:00|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|9
1656403090000|2022-06-28 07:58:10|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|0
1656403100000|2022-06-28 07:58:20|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14870.8|14866.8|0
1656403110000|2022-06-28 07:58:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|5
1656403120000|2022-06-28 07:58:40|14869.2|14865.2|14870.8|14866.8|14870.8|14866.8|14867.6|14863.6|1
1656403130000|2022-06-28 07:58:50|14869.2|14865.2|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|1
1656403140000|2022-06-28 07:59:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1656403150000|2022-06-28 07:59:10|14862.9|14858.9|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|2
1656403160000|2022-06-28 07:59:20|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|0
1656403170000|2022-06-28 07:59:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|1
1656403180000|2022-06-28 07:59:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656403200000|2022-06-28 08:00:00|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|9
1656403210000|2022-06-28 08:00:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656403220000|2022-06-28 08:00:20|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|7
1656403230000|2022-06-28 08:00:30|14864.5|14860.5|14861.4|14857.4|14864.5|14860.5|14859.8|14855.8|7
1656403240000|2022-06-28 08:00:40|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|4
1656403260000|2022-06-28 08:01:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|12
1656403270000|2022-06-28 08:01:10|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14852|14848|6
1656403280000|2022-06-28 08:01:20|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|5
1656403290000|2022-06-28 08:01:30|14855.1|14851.1|14858.3|14854.3|14858.3|14854.3|14853.6|14849.6|1
1656403300000|2022-06-28 08:01:40|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1656403310000|2022-06-28 08:01:50|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|31
1656403320000|2022-06-28 08:02:00|14861.4|14857.4|14866.1|14862.1|14869.2|14865.2|14861.4|14857.4|15
1656403330000|2022-06-28 08:02:10|14867.6|14863.6|14861.4|14857.4|14867.6|14863.6|14859.8|14855.8|26
1656403340000|2022-06-28 08:02:20|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|10
1656403350000|2022-06-28 08:02:30|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|27
1656403370000|2022-06-28 08:02:50|||||||||8
1656403380000|2022-06-28 08:03:00|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|10
1656403390000|2022-06-28 08:03:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|2
1656403400000|2022-06-28 08:03:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656403410000|2022-06-28 08:03:30|14866.1|14862.1|14867.6|14863.6|14870.8|14866.8|14866.1|14862.1|18
1656403420000|2022-06-28 08:03:40|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|1
1656403430000|2022-06-28 08:03:50|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|7
1656403440000|2022-06-28 08:04:00|14870.8|14866.8|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|5
1656403450000|2022-06-28 08:04:10|14872.3|14868.3|14873.9|14869.9|14875.4|14871.4|14870.8|14866.8|3
1656403460000|2022-06-28 08:04:20|14872.3|14868.3|14867.6|14863.6|14873.9|14869.9|14867.6|14863.6|2
1656403470000|2022-06-28 08:04:30|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|1
1656403480000|2022-06-28 08:04:40|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|1
1656403490000|2022-06-28 08:04:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|9
1656403500000|2022-06-28 08:05:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|5
1656403510000|2022-06-28 08:05:10|14859.8|14855.8|14855.1|14851.1|14859.8|14855.8|14855.1|14851.1|14
1656403520000|2022-06-28 08:05:20|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|8
1656403530000|2022-06-28 08:05:30|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|26
1656403540000|2022-06-28 08:05:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|16
1656403560000|2022-06-28 08:06:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|16
1656403580000|2022-06-28 08:06:20|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|4
1656403590000|2022-06-28 08:06:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|6
1656403600000|2022-06-28 08:06:40|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|4
1656403610000|2022-06-28 08:06:50|14858.3|14854.3|14862.9|14858.9|14864.5|14860.5|14858.3|14854.3|2
1656403620000|2022-06-28 08:07:00|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14861.4|14857.4|5
1656403630000|2022-06-28 08:07:10|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|2
1656403640000|2022-06-28 08:07:20|14859.8|14855.8|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|12
1656403650000|2022-06-28 08:07:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|3
1656403670000|2022-06-28 08:07:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|11
1656403680000|2022-06-28 08:08:00|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|2
1656403690000|2022-06-28 08:08:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|32
1656403700000|2022-06-28 08:08:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|2
1656403710000|2022-06-28 08:08:30|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1656403720000|2022-06-28 08:08:40|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|0
1656403730000|2022-06-28 08:08:50|14858.3|14854.3|14855.1|14851.1|14858.3|14854.3|14855.1|14851.1|1
1656403740000|2022-06-28 08:09:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|1
1656403750000|2022-06-28 08:09:10|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|7
1656403760000|2022-06-28 08:09:20|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|0
1656403770000|2022-06-28 08:09:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1656403790000|2022-06-28 08:09:50|14861.4|14857.4|14858.3|14854.3|14861.4|14857.4|14858.3|14854.3|3
1656403800000|2022-06-28 08:10:00|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|3
1656403810000|2022-06-28 08:10:10|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|1
1656403840000|2022-06-28 08:10:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1656403850000|2022-06-28 08:10:50|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14859.8|14855.8|5
1656403860000|2022-06-28 08:11:00|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|15
1656403870000|2022-06-28 08:11:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1656403910000|2022-06-28 08:11:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|5
1656403920000|2022-06-28 08:12:00|||||||||2
1656403930000|2022-06-28 08:12:10|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|0
1656403940000|2022-06-28 08:12:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1656403950000|2022-06-28 08:12:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|2
1656403990000|2022-06-28 08:13:10|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|4
1656404000000|2022-06-28 08:13:20|14867.6|14863.6|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|3
1656404010000|2022-06-28 08:13:30|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|18
1656404020000|2022-06-28 08:13:40|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|1
1656404030000|2022-06-28 08:13:50|14867.6|14863.6|14859.8|14855.8|14867.6|14863.6|14859.8|14855.8|1
1656404040000|2022-06-28 08:14:00|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|7
1656404050000|2022-06-28 08:14:10|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|0
1656404060000|2022-06-28 08:14:20|14864.5|14860.5|14859.8|14855.8|14866.1|14862.1|14858.3|14854.3|28
1656404070000|2022-06-28 08:14:30|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|4
1656404080000|2022-06-28 08:14:40|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|1
1656404090000|2022-06-28 08:14:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|1
1656404110000|2022-06-28 08:15:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|1
1656404120000|2022-06-28 08:15:20|14856.7|14852.7|14859.8|14855.8|14861.4|14857.4|14856.7|14852.7|6
1656404130000|2022-06-28 08:15:30|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|5
1656404140000|2022-06-28 08:15:40|14856.7|14852.7|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|50
1656404150000|2022-06-28 08:15:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|6
1656404160000|2022-06-28 08:16:00|||||||||9
1656404170000|2022-06-28 08:16:10|||||||||5
1656404180000|2022-06-28 08:16:20|||||||||13
1656404200000|2022-06-28 08:16:40|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|6
1656404210000|2022-06-28 08:16:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1656404220000|2022-06-28 08:17:00|||||||||2
1656404230000|2022-06-28 08:17:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|11
1656404240000|2022-06-28 08:17:20|||||||||23
1656404280000|2022-06-28 08:18:00|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|12
1656404290000|2022-06-28 08:18:10|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|2
1656404300000|2022-06-28 08:18:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|0
1656404310000|2022-06-28 08:18:30|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|20
1656404320000|2022-06-28 08:18:40|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|1
1656404330000|2022-06-28 08:18:50|14848.9|14844.9|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|6
1656404340000|2022-06-28 08:19:00|14842.6|14838.6|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|25
1656404360000|2022-06-28 08:19:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1656404370000|2022-06-28 08:19:30|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|1
1656404380000|2022-06-28 08:19:40|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|3
1656404390000|2022-06-28 08:19:50|||||||||16
1656404400000|2022-06-28 08:20:00|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|3
1656404410000|2022-06-28 08:20:10|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|2
1656404420000|2022-06-28 08:20:20|14839.5|14835.5|14842.6|14838.6|14842.6|14838.6|14837.9|14833.9|8
1656404430000|2022-06-28 08:20:30|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|2
1656404440000|2022-06-28 08:20:40|14848.9|14844.9|14852|14848|14853.6|14849.6|14848.9|14844.9|3
1656404450000|2022-06-28 08:20:50|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|3
1656404470000|2022-06-28 08:21:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|3
1656404490000|2022-06-28 08:21:30|||||||||3
1656404510000|2022-06-28 08:21:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|3
1656404520000|2022-06-28 08:22:00|||||||||1
1656404530000|2022-06-28 08:22:10|14855.1|14851.1|14852|14848|14855.1|14851.1|14852|14848|5
1656404540000|2022-06-28 08:22:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14848.9|14844.9|1
1656404570000|2022-06-28 08:22:50|14852|14848|14855.1|14851.1|14856.7|14852.7|14852|14848|4
1656404580000|2022-06-28 08:23:00|14853.6|14849.6|14855.1|14851.1|14855.1|14851.1|14853.6|14849.6|1
1656404590000|2022-06-28 08:23:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1656404600000|2022-06-28 08:23:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|3
1656404610000|2022-06-28 08:23:30|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1656404620000|2022-06-28 08:23:40|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|6
1656404630000|2022-06-28 08:23:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1656404640000|2022-06-28 08:24:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1656404660000|2022-06-28 08:24:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|6
1656404670000|2022-06-28 08:24:30|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14852|14848|2
1656404680000|2022-06-28 08:24:40|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|14
1656404690000|2022-06-28 08:24:50|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|2
1656404700000|2022-06-28 08:25:00|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|2
1656404710000|2022-06-28 08:25:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1656404720000|2022-06-28 08:25:20|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|7
1656404730000|2022-06-28 08:25:30|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|4
1656404750000|2022-06-28 08:25:50|||||||||3
1656404760000|2022-06-28 08:26:00|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|4
1656404770000|2022-06-28 08:26:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656404780000|2022-06-28 08:26:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656404790000|2022-06-28 08:26:30|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|0
1656404800000|2022-06-28 08:26:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|1
1656404810000|2022-06-28 08:26:50|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|4
1656404820000|2022-06-28 08:27:00|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|2
1656404830000|2022-06-28 08:27:10|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|4
1656404860000|2022-06-28 08:27:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1656404870000|2022-06-28 08:27:50|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656404890000|2022-06-28 08:28:10|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1656404900000|2022-06-28 08:28:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|2
1656404940000|2022-06-28 08:29:00|||||||||1
1656404950000|2022-06-28 08:29:10|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|3
1656404960000|2022-06-28 08:29:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1656404980000|2022-06-28 08:29:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1656404990000|2022-06-28 08:29:50|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1656405020000|2022-06-28 08:30:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|10
1656405030000|2022-06-28 08:30:30|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|2
1656405040000|2022-06-28 08:30:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1656405050000|2022-06-28 08:30:50|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|4
1656405060000|2022-06-28 08:31:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1656405070000|2022-06-28 08:31:10|14864.5|14860.5|14864.5|14860.5|14867.6|14863.6|14864.5|14860.5|5
1656405080000|2022-06-28 08:31:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|0
1656405090000|2022-06-28 08:31:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1656405100000|2022-06-28 08:31:40|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|1
1656405110000|2022-06-28 08:31:50|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1656405120000|2022-06-28 08:32:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|1
1656405130000|2022-06-28 08:32:10|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|1
1656405140000|2022-06-28 08:32:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|0
1656405150000|2022-06-28 08:32:30|14864.5|14860.5|14867.6|14863.6|14867.6|14863.6|14864.5|14860.5|0
1656405160000|2022-06-28 08:32:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656405180000|2022-06-28 08:33:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|1
1656405190000|2022-06-28 08:33:10|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14864.5|14860.5|7
1656405200000|2022-06-28 08:33:20|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|2
1656405210000|2022-06-28 08:33:30|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656405220000|2022-06-28 08:33:40|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656405230000|2022-06-28 08:33:50|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656405240000|2022-06-28 08:34:00|14864.5|14860.5|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|7
1656405250000|2022-06-28 08:34:10|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|2
1656405260000|2022-06-28 08:34:20|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1656405270000|2022-06-28 08:34:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1656405280000|2022-06-28 08:34:40|14861.4|14857.4|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|1
1656405290000|2022-06-28 08:34:50|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|8
1656405300000|2022-06-28 08:35:00|14852|14848|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|8
1656405310000|2022-06-28 08:35:10|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|3
1656405320000|2022-06-28 08:35:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|0
1656405350000|2022-06-28 08:35:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|2
1656405360000|2022-06-28 08:36:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|6
1656405370000|2022-06-28 08:36:10|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|1
1656405390000|2022-06-28 08:36:30|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|8
1656405400000|2022-06-28 08:36:40|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|0
1656405410000|2022-06-28 08:36:50|14852|14848|14853.6|14849.6|14855.1|14851.1|14852|14848|0
1656405420000|2022-06-28 08:37:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|5
1656405430000|2022-06-28 08:37:10|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|3
1656405440000|2022-06-28 08:37:20|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|0
1656405450000|2022-06-28 08:37:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|1
1656405460000|2022-06-28 08:37:40|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|6
1656405470000|2022-06-28 08:37:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1656405480000|2022-06-28 08:38:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|19
1656405490000|2022-06-28 08:38:10|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14858.3|14854.3|2
1656405500000|2022-06-28 08:38:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|4
1656405510000|2022-06-28 08:38:30|||||||||2
1656405520000|2022-06-28 08:38:40|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|4
1656405530000|2022-06-28 08:38:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1656405550000|2022-06-28 08:39:10|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|4
1656405560000|2022-06-28 08:39:20|||||||||1
1656405570000|2022-06-28 08:39:30|||||||||8
1656405580000|2022-06-28 08:39:40|||||||||2
1656405590000|2022-06-28 08:39:50|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|1
1656405600000|2022-06-28 08:40:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|1
1656405610000|2022-06-28 08:40:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|1
1656405620000|2022-06-28 08:40:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1656405630000|2022-06-28 08:40:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656405650000|2022-06-28 08:40:50|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|2
1656405660000|2022-06-28 08:41:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|9
1656405670000|2022-06-28 08:41:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|2
1656405680000|2022-06-28 08:41:20|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|2
1656405690000|2022-06-28 08:41:30|||||||||2
1656405700000|2022-06-28 08:41:40|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|14
1656405710000|2022-06-28 08:41:50|||||||||19
1656405720000|2022-06-28 08:42:00|||||||||9
1656405730000|2022-06-28 08:42:10|||||||||3
1656405740000|2022-06-28 08:42:20|||||||||1
1656405760000|2022-06-28 08:42:40|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|1
1656405770000|2022-06-28 08:42:50|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|1
1656405780000|2022-06-28 08:43:00|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|4
1656405790000|2022-06-28 08:43:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|4
1656405800000|2022-06-28 08:43:20|||||||||2
1656405810000|2022-06-28 08:43:30|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|5
1656405830000|2022-06-28 08:43:50|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|2
1656405840000|2022-06-28 08:44:00|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|1
1656405850000|2022-06-28 08:44:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|3
1656405870000|2022-06-28 08:44:30|||||||||14
1656405880000|2022-06-28 08:44:40|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|9
1656405890000|2022-06-28 08:44:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|2
1656405900000|2022-06-28 08:45:00|||||||||3
1656405910000|2022-06-28 08:45:10|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|28
1656405920000|2022-06-28 08:45:20|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|0
1656405930000|2022-06-28 08:45:30|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|6
1656405940000|2022-06-28 08:45:40|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|3
1656405970000|2022-06-28 08:46:10|||||||||6
1656406000000|2022-06-28 08:46:40|||||||||5
1656406020000|2022-06-28 08:47:00|||||||||3
1656406070000|2022-06-28 08:47:50|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|6
1656406080000|2022-06-28 08:48:00|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|14
1656406100000|2022-06-28 08:48:20|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|0
1656406110000|2022-06-28 08:48:30|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|1
1656406140000|2022-06-28 08:49:00|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|10
1656406150000|2022-06-28 08:49:10|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|2
1656406160000|2022-06-28 08:49:20|14877|14873|14877|14873|14877|14873|14875.4|14871.4|0
1656406170000|2022-06-28 08:49:30|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|2
1656406180000|2022-06-28 08:49:40|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|1
1656406190000|2022-06-28 08:49:50|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|9
1656406200000|2022-06-28 08:50:00|||||||||1
1656406210000|2022-06-28 08:50:10|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|3
1656406220000|2022-06-28 08:50:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|1
1656406230000|2022-06-28 08:50:30|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|3
1656406260000|2022-06-28 08:51:00|14877|14873|14877|14873|14878.6|14874.6|14875.4|14871.4|9
1656406270000|2022-06-28 08:51:10|14878.6|14874.6|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|8
1656406280000|2022-06-28 08:51:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|0
1656406290000|2022-06-28 08:51:30|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|1
1656406300000|2022-06-28 08:51:40|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|0
1656406310000|2022-06-28 08:51:50|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|0
1656406320000|2022-06-28 08:52:00|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|2
1656406330000|2022-06-28 08:52:10|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|0
1656406340000|2022-06-28 08:52:20|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|0
1656406360000|2022-06-28 08:52:40|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|0
1656406370000|2022-06-28 08:52:50|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|14880.1|14876.1|0
1656406380000|2022-06-28 08:53:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|0
1656406390000|2022-06-28 08:53:10|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|3
1656406400000|2022-06-28 08:53:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|0
1656406410000|2022-06-28 08:53:30|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|5
1656406420000|2022-06-28 08:53:40|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|3
1656406430000|2022-06-28 08:53:50|14884.8|14880.8|14877|14873|14884.8|14880.8|14877|14873|2
1656406440000|2022-06-28 08:54:00|14875.4|14871.4|14877|14873|14878.6|14874.6|14875.4|14871.4|2
1656406450000|2022-06-28 08:54:10|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|3
1656406460000|2022-06-28 08:54:20|14877|14873|14877|14873|14878.6|14874.6|14877|14873|3
1656406470000|2022-06-28 08:54:30|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|1
1656406480000|2022-06-28 08:54:40|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|9
1656406490000|2022-06-28 08:54:50|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|43
1656406500000|2022-06-28 08:55:00|14889.5|14885.5|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|18
1656406510000|2022-06-28 08:55:10|14892.6|14888.6|14892.6|14888.6|14894.2|14890.2|14892.6|14888.6|9
1656406520000|2022-06-28 08:55:20|14891.1|14887.1|14892.6|14888.6|14892.6|14888.6|14891.1|14887.1|3
1656406530000|2022-06-28 08:55:30|14894.2|14890.2|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|4
1656406540000|2022-06-28 08:55:40|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|0
1656406550000|2022-06-28 08:55:50|||||||||3
1656406560000|2022-06-28 08:56:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|55
1656406570000|2022-06-28 08:56:10|||||||||9
1656406580000|2022-06-28 08:56:20|||||||||1
1656406590000|2022-06-28 08:56:30|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|7
1656406600000|2022-06-28 08:56:40|14894.2|14890.2|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|0
1656406650000|2022-06-28 08:57:30|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|14
1656406660000|2022-06-28 08:57:40|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|12
1656406670000|2022-06-28 08:57:50|||||||||2
1656406680000|2022-06-28 08:58:00|14887.9|14883.9|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|11
1656406710000|2022-06-28 08:58:30|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|8
1656406720000|2022-06-28 08:58:40|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|7
1656406730000|2022-06-28 08:58:50|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|9
1656406740000|2022-06-28 08:59:00|14889.5|14885.5|14884.8|14880.8|14891.1|14887.1|14884.8|14880.8|42
1656406750000|2022-06-28 08:59:10|14886.4|14882.4|14887.9|14883.9|14889.5|14885.5|14886.4|14882.4|6
1656406760000|2022-06-28 08:59:20|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|14889.5|14885.5|2
1656406770000|2022-06-28 08:59:30|14891.1|14887.1|14892.6|14888.6|14894.2|14890.2|14891.1|14887.1|8
1656406780000|2022-06-28 08:59:40|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|0
1656406790000|2022-06-28 08:59:50|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|7
1656406800000|2022-06-28 09:00:00|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14889.5|14885.5|9
1656406810000|2022-06-28 09:00:10|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|9
1656406820000|2022-06-28 09:00:20|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|4
1656406850000|2022-06-28 09:00:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|3
1656406860000|2022-06-28 09:01:00|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|8
1656406870000|2022-06-28 09:01:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|8
1656406880000|2022-06-28 09:01:20|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|13
1656406920000|2022-06-28 09:02:00|14886.4|14882.4|14884.8|14880.8|14886.4|14882.4|14884.8|14880.8|7
1656406930000|2022-06-28 09:02:10|||||||||2
1656406940000|2022-06-28 09:02:20|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|10
1656406960000|2022-06-28 09:02:40|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|6
1656406970000|2022-06-28 09:02:50|14884.8|14880.8|14883.3|14879.3|14884.8|14880.8|14883.3|14879.3|1
1656406980000|2022-06-28 09:03:00|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|1
1656406990000|2022-06-28 09:03:10|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|1
1656407000000|2022-06-28 09:03:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14877|14873|5
1656407010000|2022-06-28 09:03:30|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|3
1656407030000|2022-06-28 09:03:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|11
1656407040000|2022-06-28 09:04:00|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14870.8|14866.8|3
1656407050000|2022-06-28 09:04:10|||||||||7
1656407060000|2022-06-28 09:04:20|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|1
1656407080000|2022-06-28 09:04:40|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|10
1656407090000|2022-06-28 09:04:50|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|5
1656407100000|2022-06-28 09:05:00|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|2
1656407110000|2022-06-28 09:05:10|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|9
1656407120000|2022-06-28 09:05:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1656407130000|2022-06-28 09:05:30|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|4
1656407160000|2022-06-28 09:06:00|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14869.2|14865.2|7
1656407170000|2022-06-28 09:06:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1656407180000|2022-06-28 09:06:20|14866.1|14862.1|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|8
1656407190000|2022-06-28 09:06:30|||||||||17
1656407200000|2022-06-28 09:06:40|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|3
1656407210000|2022-06-28 09:06:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656407240000|2022-06-28 09:07:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|5
1656407250000|2022-06-28 09:07:30|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|12
1656407260000|2022-06-28 09:07:40|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|13
1656407270000|2022-06-28 09:07:50|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|4
1656407280000|2022-06-28 09:08:00|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|0
1656407290000|2022-06-28 09:08:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|2
1656407300000|2022-06-28 09:08:20|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|6
1656407310000|2022-06-28 09:08:30|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14870.8|14866.8|2
1656407320000|2022-06-28 09:08:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|1
1656407330000|2022-06-28 09:08:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|9
1656407340000|2022-06-28 09:09:00|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14873.9|14869.9|0
1656407350000|2022-06-28 09:09:10|14872.3|14868.3|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|0
1656407360000|2022-06-28 09:09:20|14873.9|14869.9|14870.8|14866.8|14873.9|14869.9|14870.8|14866.8|2
1656407370000|2022-06-28 09:09:30|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|0
1656407410000|2022-06-28 09:10:10|14872.3|14868.3|14870.8|14866.8|14872.3|14868.3|14870.8|14866.8|7
1656407420000|2022-06-28 09:10:20|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|0
1656407440000|2022-06-28 09:10:40|||||||||7
1656407470000|2022-06-28 09:11:10|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|13
1656407480000|2022-06-28 09:11:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|1
1656407510000|2022-06-28 09:11:50|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|16
1656407520000|2022-06-28 09:12:00|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1656407530000|2022-06-28 09:12:10|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|4
1656407550000|2022-06-28 09:12:30|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|1
1656407570000|2022-06-28 09:12:50|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|3
1656407580000|2022-06-28 09:13:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1656407590000|2022-06-28 09:13:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|4
1656407610000|2022-06-28 09:13:30|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1656407620000|2022-06-28 09:13:40|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|8
1656407630000|2022-06-28 09:13:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|3
1656407650000|2022-06-28 09:14:10|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|0
1656407670000|2022-06-28 09:14:30|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|0
1656407680000|2022-06-28 09:14:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|3
1656407690000|2022-06-28 09:14:50|14877|14873|14872.3|14868.3|14877|14873|14872.3|14868.3|2
1656407700000|2022-06-28 09:15:00|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|0
1656407710000|2022-06-28 09:15:10|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|0
1656407720000|2022-06-28 09:15:20|||||||||2
1656407730000|2022-06-28 09:15:30|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|0
1656407750000|2022-06-28 09:15:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|0
1656407760000|2022-06-28 09:16:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656407770000|2022-06-28 09:16:10|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1656407780000|2022-06-28 09:16:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|1
1656407790000|2022-06-28 09:16:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656407800000|2022-06-28 09:16:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|7
1656407820000|2022-06-28 09:17:00|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1656407840000|2022-06-28 09:17:20|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|0
1656407850000|2022-06-28 09:17:30|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|1
1656407860000|2022-06-28 09:17:40|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|0
1656407870000|2022-06-28 09:17:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1656407890000|2022-06-28 09:18:10|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|6
1656407900000|2022-06-28 09:18:20|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|0
1656407910000|2022-06-28 09:18:30|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|0
1656407920000|2022-06-28 09:18:40|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|3
1656407930000|2022-06-28 09:18:50|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|0
1656407940000|2022-06-28 09:19:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|0
1656407950000|2022-06-28 09:19:10|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14861.4|14857.4|2
1656407960000|2022-06-28 09:19:20|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|1
1656407990000|2022-06-28 09:19:50|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14861.4|14857.4|2
1656408000000|2022-06-28 09:20:00|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|1
1656408010000|2022-06-28 09:20:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656408020000|2022-06-28 09:20:20|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|0
1656408030000|2022-06-28 09:20:30|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|2
1656408040000|2022-06-28 09:20:40|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|0
1656408050000|2022-06-28 09:20:50|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|3
1656408060000|2022-06-28 09:21:00|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656408070000|2022-06-28 09:21:10|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14861.4|14857.4|3
1656408080000|2022-06-28 09:21:20|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656408090000|2022-06-28 09:21:30|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|0
1656408100000|2022-06-28 09:21:40|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|6
1656408110000|2022-06-28 09:21:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|8
1656408120000|2022-06-28 09:22:00|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|5
1656408130000|2022-06-28 09:22:10|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1656408150000|2022-06-28 09:22:30|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|3
1656408160000|2022-06-28 09:22:40|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|4
1656408170000|2022-06-28 09:22:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656408180000|2022-06-28 09:23:00|14861.4|14857.4|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|2
1656408210000|2022-06-28 09:23:30|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1656408220000|2022-06-28 09:23:40|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1656408230000|2022-06-28 09:23:50|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1656408240000|2022-06-28 09:24:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|2
1656408280000|2022-06-28 09:24:40|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|3
1656408290000|2022-06-28 09:24:50|14858.3|14854.3|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|1
1656408300000|2022-06-28 09:25:00|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1
1656408310000|2022-06-28 09:25:10|14858.3|14854.3|14855.1|14851.1|14859.8|14855.8|14855.1|14851.1|0
1656408320000|2022-06-28 09:25:20|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|2
1656408330000|2022-06-28 09:25:30|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|14855.1|14851.1|0
1656408340000|2022-06-28 09:25:40|14856.7|14852.7|14858.3|14854.3|14858.3|14854.3|14856.7|14852.7|2
1656408350000|2022-06-28 09:25:50|14856.7|14852.7|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|1
1656408360000|2022-06-28 09:26:00|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|7
1656408370000|2022-06-28 09:26:10|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|22
1656408380000|2022-06-28 09:26:20|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|1
1656408390000|2022-06-28 09:26:30|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656408400000|2022-06-28 09:26:40|14864.5|14860.5|14867.6|14863.6|14869.2|14865.2|14864.5|14860.5|1
1656408410000|2022-06-28 09:26:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656408420000|2022-06-28 09:27:00|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|2
1656408430000|2022-06-28 09:27:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656408470000|2022-06-28 09:27:50|||||||||3
1656408480000|2022-06-28 09:28:00|14862.9|14858.9|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|5
1656408490000|2022-06-28 09:28:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|0
1656408500000|2022-06-28 09:28:20|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|2
1656408520000|2022-06-28 09:28:40|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|2
1656408530000|2022-06-28 09:28:50|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|8
1656408540000|2022-06-28 09:29:00|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|0
1656408550000|2022-06-28 09:29:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|7
1656408560000|2022-06-28 09:29:20|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|0
1656408580000|2022-06-28 09:29:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|14
1656408590000|2022-06-28 09:29:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|1
1656408600000|2022-06-28 09:30:00|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|1
1656408610000|2022-06-28 09:30:10|14864.5|14860.5|14866.1|14862.1|14867.6|14863.6|14864.5|14860.5|2
1656408620000|2022-06-28 09:30:20|14864.5|14860.5|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|5
1656408630000|2022-06-28 09:30:30|14862.9|14858.9|14867.6|14863.6|14867.6|14863.6|14862.9|14858.9|5
1656408640000|2022-06-28 09:30:40|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|3
1656408650000|2022-06-28 09:30:50|14867.6|14863.6|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|3
1656408670000|2022-06-28 09:31:10|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|2
1656408680000|2022-06-28 09:31:20|14867.6|14863.6|14866.1|14862.1|14867.6|14863.6|14866.1|14862.1|9
1656408690000|2022-06-28 09:31:30|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|8
1656408700000|2022-06-28 09:31:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|5
1656408720000|2022-06-28 09:32:00|14870.8|14866.8|14867.6|14863.6|14870.8|14866.8|14866.1|14862.1|9
1656408730000|2022-06-28 09:32:10|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|1
1656408740000|2022-06-28 09:32:20|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|3
1656408750000|2022-06-28 09:32:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14861.4|14857.4|0
1656408760000|2022-06-28 09:32:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|0
1656408770000|2022-06-28 09:32:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14
1656408780000|2022-06-28 09:33:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|7
1656408790000|2022-06-28 09:33:10|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|24
1656408800000|2022-06-28 09:33:20|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|11
1656408810000|2022-06-28 09:33:30|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|8
1656408820000|2022-06-28 09:33:40|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|2
1656408830000|2022-06-28 09:33:50|14859.8|14855.8|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|2
1656408840000|2022-06-28 09:34:00|14861.4|14857.4|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|6
1656408850000|2022-06-28 09:34:10|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|10
1656408860000|2022-06-28 09:34:20|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|0
1656408870000|2022-06-28 09:34:30|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|14
1656408880000|2022-06-28 09:34:40|14853.6|14849.6|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|0
1656408890000|2022-06-28 09:34:50|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|0
1656408900000|2022-06-28 09:35:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|1
1656408920000|2022-06-28 09:35:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|7
1656408930000|2022-06-28 09:35:30|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|2
1656408940000|2022-06-28 09:35:40|14852|14848|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|5
1656408950000|2022-06-28 09:35:50|14855.1|14851.1|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|4
1656408960000|2022-06-28 09:36:00|14852|14848|14848.9|14844.9|14853.6|14849.6|14848.9|14844.9|6
1656408970000|2022-06-28 09:36:10|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14845.8|14841.8|6
1656408980000|2022-06-28 09:36:20|14844.2|14840.2|14845.8|14841.8|14845.8|14841.8|14844.2|14840.2|2
1656408990000|2022-06-28 09:36:30|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|3
1656409000000|2022-06-28 09:36:40|14841.1|14837.1|14847.3|14843.3|14847.3|14843.3|14841.1|14837.1|8
1656409010000|2022-06-28 09:36:50|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|3
1656409020000|2022-06-28 09:37:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|11
1656409030000|2022-06-28 09:37:10|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|1
1656409040000|2022-06-28 09:37:20|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14842.6|14838.6|3
1656409050000|2022-06-28 09:37:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|2
1656409060000|2022-06-28 09:37:40|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|1
1656409070000|2022-06-28 09:37:50|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|0
1656409080000|2022-06-28 09:38:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|3
1656409090000|2022-06-28 09:38:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|6
1656409100000|2022-06-28 09:38:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|8
1656409110000|2022-06-28 09:38:30|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|1
1656409140000|2022-06-28 09:39:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|3
1656409150000|2022-06-28 09:39:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|0
1656409160000|2022-06-28 09:39:20|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|3
1656409170000|2022-06-28 09:39:30|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|3
1656409180000|2022-06-28 09:39:40|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|1
1656409190000|2022-06-28 09:39:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|2
1656409200000|2022-06-28 09:40:00|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1656409210000|2022-06-28 09:40:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|11
1656409220000|2022-06-28 09:40:20|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|6
1656409230000|2022-06-28 09:40:30|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1656409240000|2022-06-28 09:40:40|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|10
1656409250000|2022-06-28 09:40:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|5
1656409260000|2022-06-28 09:41:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|6
1656409270000|2022-06-28 09:41:10|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|6
1656409280000|2022-06-28 09:41:20|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|1
1656409290000|2022-06-28 09:41:30|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1656409310000|2022-06-28 09:41:50|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|4
1656409320000|2022-06-28 09:42:00|14841.1|14837.1|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|7
1656409330000|2022-06-28 09:42:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1656409350000|2022-06-28 09:42:30|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|1
1656409360000|2022-06-28 09:42:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|5
1656409380000|2022-06-28 09:43:00|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|11
1656409390000|2022-06-28 09:43:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|6
1656409400000|2022-06-28 09:43:20|||||||||12
1656409410000|2022-06-28 09:43:30|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|4
1656409420000|2022-06-28 09:43:40|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|3
1656409430000|2022-06-28 09:43:50|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|0
1656409450000|2022-06-28 09:44:10|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|12
1656409470000|2022-06-28 09:44:30|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|8
1656409480000|2022-06-28 09:44:40|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|8
1656409500000|2022-06-28 09:45:00|||||||||3
1656409520000|2022-06-28 09:45:20|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|3
1656409530000|2022-06-28 09:45:30|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|12
1656409540000|2022-06-28 09:45:40|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|4
1656409550000|2022-06-28 09:45:50|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|4
1656409560000|2022-06-28 09:46:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|3
1656409570000|2022-06-28 09:46:10|14836.4|14832.4|14833.3|14829.3|14837.9|14833.9|14833.3|14829.3|35
1656409580000|2022-06-28 09:46:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|2
1656409590000|2022-06-28 09:46:30|||||||||5
1656409600000|2022-06-28 09:46:40|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|0
1656409610000|2022-06-28 09:46:50|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|2
1656409620000|2022-06-28 09:47:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|4
1656409630000|2022-06-28 09:47:10|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|5
1656409640000|2022-06-28 09:47:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1656409650000|2022-06-28 09:47:30|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|2
1656409660000|2022-06-28 09:47:40|||||||||1
1656409670000|2022-06-28 09:47:50|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|23
1656409680000|2022-06-28 09:48:00|||||||||10
1656409690000|2022-06-28 09:48:10|14831.7|14827.7|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|16
1656409700000|2022-06-28 09:48:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|7
1656409710000|2022-06-28 09:48:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|10
1656409720000|2022-06-28 09:48:40|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|11
1656409730000|2022-06-28 09:48:50|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1656409750000|2022-06-28 09:49:10|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|33
1656409760000|2022-06-28 09:49:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|6
1656409770000|2022-06-28 09:49:30|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|3
1656409790000|2022-06-28 09:49:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|10
1656409800000|2022-06-28 09:50:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|9
1656409810000|2022-06-28 09:50:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1656409820000|2022-06-28 09:50:20|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|1
1656409830000|2022-06-28 09:50:30|14839.5|14835.5|14842.6|14838.6|14842.6|14838.6|14839.5|14835.5|4
1656409840000|2022-06-28 09:50:40|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|4
1656409850000|2022-06-28 09:50:50|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|3
1656409860000|2022-06-28 09:51:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|7
1656409870000|2022-06-28 09:51:10|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|7
1656409890000|2022-06-28 09:51:30|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|4
1656409900000|2022-06-28 09:51:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1656409910000|2022-06-28 09:51:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1656409920000|2022-06-28 09:52:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|10
1656409930000|2022-06-28 09:52:10|||||||||1
1656409940000|2022-06-28 09:52:20|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|3
1656409950000|2022-06-28 09:52:30|14845.8|14841.8|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|53
1656409970000|2022-06-28 09:52:50|||||||||1
1656409980000|2022-06-28 09:53:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|7
1656409990000|2022-06-28 09:53:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1656410000000|2022-06-28 09:53:20|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|3
1656410010000|2022-06-28 09:53:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1656410020000|2022-06-28 09:53:40|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|6
1656410030000|2022-06-28 09:53:50|||||||||3
1656410040000|2022-06-28 09:54:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|2
1656410050000|2022-06-28 09:54:10|||||||||1
1656410060000|2022-06-28 09:54:20|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|7
1656410070000|2022-06-28 09:54:30|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|1
1656410080000|2022-06-28 09:54:40|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|1
1656410090000|2022-06-28 09:54:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|15
1656410110000|2022-06-28 09:55:10|||||||||3
1656410130000|2022-06-28 09:55:30|14828.6|14824.6|14830.1|14826.1|14830.1|14826.1|14828.6|14824.6|7
1656410140000|2022-06-28 09:55:40|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|3
1656410150000|2022-06-28 09:55:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|3
1656410160000|2022-06-28 09:56:00|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|2
1656410170000|2022-06-28 09:56:10|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|10
1656410180000|2022-06-28 09:56:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|6
1656410190000|2022-06-28 09:56:30|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14823.9|14819.9|15
1656410200000|2022-06-28 09:56:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1656410220000|2022-06-28 09:57:00|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|10
1656410230000|2022-06-28 09:57:10|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|8
1656410250000|2022-06-28 09:57:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|6
1656410260000|2022-06-28 09:57:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|9
1656410270000|2022-06-28 09:57:50|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|0
1656410280000|2022-06-28 09:58:00|||||||||2
1656410290000|2022-06-28 09:58:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|6
1656410310000|2022-06-28 09:58:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|13
1656410320000|2022-06-28 09:58:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|60
1656410330000|2022-06-28 09:58:50|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|2
1656410340000|2022-06-28 09:59:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|5
1656410350000|2022-06-28 09:59:10|14816.1|14812.1|14820.8|14816.8|14822.3|14818.3|14816.1|14812.1|2
1656410360000|2022-06-28 09:59:20|14822.3|14818.3|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|21
1656410370000|2022-06-28 09:59:30|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|2
1656410380000|2022-06-28 09:59:40|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|0
1656410390000|2022-06-28 09:59:50|||||||||1
1656410400000|2022-06-28 10:00:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|5
1656410410000|2022-06-28 10:00:10|14827|14823|14827|14823|14827|14823|14827|14823|0
1656410420000|2022-06-28 10:00:20|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1656410430000|2022-06-28 10:00:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|1
1656410440000|2022-06-28 10:00:40|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|8
1656410450000|2022-06-28 10:00:50|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|0
1656410460000|2022-06-28 10:01:00|14830.1|14826.1|14831.7|14827.7|14833.3|14829.3|14830.1|14826.1|7
1656410470000|2022-06-28 10:01:10|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|10
1656410480000|2022-06-28 10:01:20|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|4
1656410490000|2022-06-28 10:01:30|||||||||3
1656410500000|2022-06-28 10:01:40|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|9
1656410510000|2022-06-28 10:01:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|7
1656410520000|2022-06-28 10:02:00|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|3
1656410530000|2022-06-28 10:02:10|14831.7|14827.7|14836.4|14832.4|14836.4|14832.4|14831.7|14827.7|10
1656410540000|2022-06-28 10:02:20|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|1
1656410550000|2022-06-28 10:02:30|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|4
1656410560000|2022-06-28 10:02:40|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|1
1656410570000|2022-06-28 10:02:50|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|5
1656410580000|2022-06-28 10:03:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|0
1656410590000|2022-06-28 10:03:10|||||||||1
1656410600000|2022-06-28 10:03:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|4
1656410620000|2022-06-28 10:03:40|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|18
1656410630000|2022-06-28 10:03:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|10
1656410640000|2022-06-28 10:04:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|7
1656410650000|2022-06-28 10:04:10|||||||||3
1656410670000|2022-06-28 10:04:30|||||||||1
1656410680000|2022-06-28 10:04:40|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|4
1656410690000|2022-06-28 10:04:50|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|3
1656410700000|2022-06-28 10:05:00|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|2
1656410710000|2022-06-28 10:05:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|1
1656410720000|2022-06-28 10:05:20|14836.4|14832.4|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|4
1656410740000|2022-06-28 10:05:40|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|1
1656410750000|2022-06-28 10:05:50|14834.8|14830.8|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|3
1656410770000|2022-06-28 10:06:10|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|6
1656410790000|2022-06-28 10:06:30|||||||||1
1656410810000|2022-06-28 10:06:50|||||||||1
1656410820000|2022-06-28 10:07:00|||||||||1
1656410830000|2022-06-28 10:07:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|5
1656410850000|2022-06-28 10:07:30|||||||||11
1656410870000|2022-06-28 10:07:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|95
1656410880000|2022-06-28 10:08:00|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|14842.6|14838.6|6
1656410890000|2022-06-28 10:08:10|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|1
1656410900000|2022-06-28 10:08:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|0
1656410910000|2022-06-28 10:08:30|||||||||1
1656410930000|2022-06-28 10:08:50|14833.3|14829.3|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|59
1656410940000|2022-06-28 10:09:00|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|7
1656410950000|2022-06-28 10:09:10|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|2
1656410960000|2022-06-28 10:09:20|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|4
1656410970000|2022-06-28 10:09:30|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|1
1656410990000|2022-06-28 10:09:50|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14833.3|14829.3|9
1656411000000|2022-06-28 10:10:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|1
1656411010000|2022-06-28 10:10:10|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|8
1656411020000|2022-06-28 10:10:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|10
1656411030000|2022-06-28 10:10:30|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1656411040000|2022-06-28 10:10:40|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|9
1656411070000|2022-06-28 10:11:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|13
1656411080000|2022-06-28 10:11:20|||||||||2
1656411090000|2022-06-28 10:11:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1656411100000|2022-06-28 10:11:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|1
1656411110000|2022-06-28 10:11:50|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|3
1656411120000|2022-06-28 10:12:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|2
1656411130000|2022-06-28 10:12:10|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|5
1656411160000|2022-06-28 10:12:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|2
1656411170000|2022-06-28 10:12:50|||||||||1
1656411180000|2022-06-28 10:13:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1656411200000|2022-06-28 10:13:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1656411210000|2022-06-28 10:13:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|8
1656411240000|2022-06-28 10:14:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|6
1656411250000|2022-06-28 10:14:10|||||||||1
1656411270000|2022-06-28 10:14:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|5
1656411280000|2022-06-28 10:14:40|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|2
1656411290000|2022-06-28 10:14:50|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|4
1656411300000|2022-06-28 10:15:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|0
1656411310000|2022-06-28 10:15:10|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1656411320000|2022-06-28 10:15:20|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|1
1656411340000|2022-06-28 10:15:40|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|4
1656411350000|2022-06-28 10:15:50|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|5
1656411360000|2022-06-28 10:16:00|||||||||1
1656411380000|2022-06-28 10:16:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|12
1656411390000|2022-06-28 10:16:30|||||||||1
1656411400000|2022-06-28 10:16:40|||||||||4
1656411420000|2022-06-28 10:17:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|7
1656411430000|2022-06-28 10:17:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|6
1656411460000|2022-06-28 10:17:40|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1656411470000|2022-06-28 10:17:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|7
1656411480000|2022-06-28 10:18:00|14830.1|14826.1|14833.3|14829.3|14834.8|14830.8|14828.6|14824.6|5
1656411490000|2022-06-28 10:18:10|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|3
1656411500000|2022-06-28 10:18:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|1
1656411510000|2022-06-28 10:18:30|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|1
1656411520000|2022-06-28 10:18:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1656411540000|2022-06-28 10:19:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|4
1656411550000|2022-06-28 10:19:10|||||||||3
1656411580000|2022-06-28 10:19:40|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|4
1656411600000|2022-06-28 10:20:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|15
1656411610000|2022-06-28 10:20:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|15
1656411620000|2022-06-28 10:20:20|14836.4|14832.4|14839.5|14835.5|14839.5|14835.5|14836.4|14832.4|4
1656411630000|2022-06-28 10:20:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1656411690000|2022-06-28 10:21:30|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|10
1656411700000|2022-06-28 10:21:40|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|7
1656411710000|2022-06-28 10:21:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1656411720000|2022-06-28 10:22:00|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|6
1656411730000|2022-06-28 10:22:10|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|0
1656411740000|2022-06-28 10:22:20|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|2
1656411770000|2022-06-28 10:22:50|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14836.4|14832.4|3
1656411780000|2022-06-28 10:23:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|3
1656411800000|2022-06-28 10:23:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|2
1656411810000|2022-06-28 10:23:30|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|17
1656411820000|2022-06-28 10:23:40|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|1
1656411830000|2022-06-28 10:23:50|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|7
1656411840000|2022-06-28 10:24:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|6
1656411870000|2022-06-28 10:24:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|3
1656411880000|2022-06-28 10:24:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|1
1656411890000|2022-06-28 10:24:50|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|1
1656411900000|2022-06-28 10:25:00|14828.6|14824.6|14827|14823|14828.6|14824.6|14825.4|14821.4|4
1656411910000|2022-06-28 10:25:10|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|7
1656411920000|2022-06-28 10:25:20|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1656411930000|2022-06-28 10:25:30|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14822.3|14818.3|2
1656411940000|2022-06-28 10:25:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|0
1656411960000|2022-06-28 10:26:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1656411970000|2022-06-28 10:26:10|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|7
1656411980000|2022-06-28 10:26:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|59
1656411990000|2022-06-28 10:26:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1656412000000|2022-06-28 10:26:40|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|2
1656412020000|2022-06-28 10:27:00|||||||||12
1656412040000|2022-06-28 10:27:20|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|18
1656412050000|2022-06-28 10:27:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1656412060000|2022-06-28 10:27:40|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1656412070000|2022-06-28 10:27:50|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|10
1656412080000|2022-06-28 10:28:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|1
1656412090000|2022-06-28 10:28:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|2
1656412100000|2022-06-28 10:28:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1656412110000|2022-06-28 10:28:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1656412120000|2022-06-28 10:28:40|||||||||1
1656412130000|2022-06-28 10:28:50|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|1
1656412140000|2022-06-28 10:29:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|17
1656412150000|2022-06-28 10:29:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|17
1656412170000|2022-06-28 10:29:30|||||||||2
1656412180000|2022-06-28 10:29:40|||||||||2
1656412190000|2022-06-28 10:29:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|8
1656412200000|2022-06-28 10:30:00|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|6
1656412210000|2022-06-28 10:30:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|3
1656412220000|2022-06-28 10:30:20|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|5
1656412230000|2022-06-28 10:30:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1656412240000|2022-06-28 10:30:40|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|1
1656412250000|2022-06-28 10:30:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1656412260000|2022-06-28 10:31:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|12
1656412280000|2022-06-28 10:31:20|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|5
1656412290000|2022-06-28 10:31:30|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|0
1656412300000|2022-06-28 10:31:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1656412310000|2022-06-28 10:31:50|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|7
1656412320000|2022-06-28 10:32:00|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|7
1656412330000|2022-06-28 10:32:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1656412340000|2022-06-28 10:32:20|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1656412350000|2022-06-28 10:32:30|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14816.1|14812.1|1
1656412360000|2022-06-28 10:32:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1656412370000|2022-06-28 10:32:50|14820.8|14816.8|14814.5|14810.5|14822.3|14818.3|14814.5|14810.5|24
1656412380000|2022-06-28 10:33:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|12
1656412390000|2022-06-28 10:33:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|0
1656412400000|2022-06-28 10:33:20|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|1
1656412430000|2022-06-28 10:33:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|2
1656412450000|2022-06-28 10:34:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|1
1656412460000|2022-06-28 10:34:20|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1656412470000|2022-06-28 10:34:30|14816.1|14812.1|14834.8|14830.8|14834.8|14830.8|14816.1|14812.1|154
1656412480000|2022-06-28 10:34:40|||||||||1
1656412490000|2022-06-28 10:34:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|9
1656412500000|2022-06-28 10:35:00|||||||||9
1656412510000|2022-06-28 10:35:10|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|6
1656412530000|2022-06-28 10:35:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|59
1656412560000|2022-06-28 10:36:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|11
1656412570000|2022-06-28 10:36:10|14839.5|14835.5|14834.8|14830.8|14839.5|14835.5|14834.8|14830.8|4
1656412580000|2022-06-28 10:36:20|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|6
1656412600000|2022-06-28 10:36:40|||||||||1
1656412610000|2022-06-28 10:36:50|||||||||6
1656412620000|2022-06-28 10:37:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|7
1656412630000|2022-06-28 10:37:10|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|20
1656412640000|2022-06-28 10:37:20|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|0
1656412650000|2022-06-28 10:37:30|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|3
1656412660000|2022-06-28 10:37:40|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|10
1656412670000|2022-06-28 10:37:50|||||||||1
1656412680000|2022-06-28 10:38:00|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|20
1656412690000|2022-06-28 10:38:10|14834.8|14830.8|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|2
1656412700000|2022-06-28 10:38:20|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|7
1656412710000|2022-06-28 10:38:30|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|4
1656412720000|2022-06-28 10:38:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|7
1656412730000|2022-06-28 10:38:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|2
1656412740000|2022-06-28 10:39:00|14833.3|14829.3|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|7
1656412750000|2022-06-28 10:39:10|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|4
1656412760000|2022-06-28 10:39:20|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|0
1656412770000|2022-06-28 10:39:30|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14831.7|14827.7|2
1656412780000|2022-06-28 10:39:40|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1656412790000|2022-06-28 10:39:50|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|2
1656412800000|2022-06-28 10:40:00|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|2
1656412810000|2022-06-28 10:40:10|14828.6|14824.6|14836.4|14832.4|14836.4|14832.4|14828.6|14824.6|3
1656412820000|2022-06-28 10:40:20|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|2
1656412830000|2022-06-28 10:40:30|14837.9|14833.9|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|0
1656412840000|2022-06-28 10:40:40|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|8
1656412850000|2022-06-28 10:40:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|0
1656412860000|2022-06-28 10:41:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|21
1656412870000|2022-06-28 10:41:10|14842.6|14838.6|14839.5|14835.5|14842.6|14838.6|14839.5|14835.5|6
1656412890000|2022-06-28 10:41:30|14837.9|14833.9|14831.7|14827.7|14839.5|14835.5|14831.7|14827.7|31
1656412900000|2022-06-28 10:41:40|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|14833.3|14829.3|3
1656412910000|2022-06-28 10:41:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|0
1656412920000|2022-06-28 10:42:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|5
1656412930000|2022-06-28 10:42:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1656412940000|2022-06-28 10:42:20|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|14830.1|14826.1|2
1656412960000|2022-06-28 10:42:40|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|1
1656412970000|2022-06-28 10:42:50|14825.4|14821.4|14822.3|14818.3|14827|14823|14822.3|14818.3|18
1656412980000|2022-06-28 10:43:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|2
1656412990000|2022-06-28 10:43:10|||||||||1
1656413000000|2022-06-28 10:43:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|3
1656413020000|2022-06-28 10:43:40|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|17
1656413040000|2022-06-28 10:44:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|16
1656413050000|2022-06-28 10:44:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|3
1656413060000|2022-06-28 10:44:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|6
1656413070000|2022-06-28 10:44:30|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|4
1656413080000|2022-06-28 10:44:40|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|0
1656413090000|2022-06-28 10:44:50|14827|14823|14827|14823|14827|14823|14825.4|14821.4|0
1656413100000|2022-06-28 10:45:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1656413110000|2022-06-28 10:45:10|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|19
1656413120000|2022-06-28 10:45:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1656413130000|2022-06-28 10:45:30|||||||||1
1656413140000|2022-06-28 10:45:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1656413150000|2022-06-28 10:45:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1656413160000|2022-06-28 10:46:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|6
1656413170000|2022-06-28 10:46:10|||||||||3
1656413200000|2022-06-28 10:46:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|6
1656413210000|2022-06-28 10:46:50|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|2
1656413220000|2022-06-28 10:47:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|4
1656413230000|2022-06-28 10:47:10|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|5
1656413250000|2022-06-28 10:47:30|14817.6|14813.6|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|22
1656413260000|2022-06-28 10:47:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|6
1656413270000|2022-06-28 10:47:50|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|10
1656413280000|2022-06-28 10:48:00|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|23
1656413290000|2022-06-28 10:48:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|4
1656413300000|2022-06-28 10:48:20|||||||||5
1656413310000|2022-06-28 10:48:30|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|10
1656413320000|2022-06-28 10:48:40|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14803.6|14799.6|11
1656413340000|2022-06-28 10:49:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1656413370000|2022-06-28 10:49:30|14800.4|14796.4|14795.8|14791.8|14800.4|14796.4|14795.8|14791.8|31
1656413380000|2022-06-28 10:49:40|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|3
1656413390000|2022-06-28 10:49:50|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|5
1656413400000|2022-06-28 10:50:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|7
1656413410000|2022-06-28 10:50:10|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|12
1656413420000|2022-06-28 10:50:20|||||||||22
1656413430000|2022-06-28 10:50:30|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|23
1656413440000|2022-06-28 10:50:40|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|23
1656413450000|2022-06-28 10:50:50|||||||||3
1656413460000|2022-06-28 10:51:00|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14792.6|14788.6|3
1656413470000|2022-06-28 10:51:10|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|13
1656413490000|2022-06-28 10:51:30|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|0
1656413500000|2022-06-28 10:51:40|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|2
1656413510000|2022-06-28 10:51:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|3
1656413520000|2022-06-28 10:52:00|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|5
1656413530000|2022-06-28 10:52:10|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|1
1656413540000|2022-06-28 10:52:20|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|1
1656413550000|2022-06-28 10:52:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|10
1656413560000|2022-06-28 10:52:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|3
1656413580000|2022-06-28 10:53:00|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|20
1656413590000|2022-06-28 10:53:10|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1656413600000|2022-06-28 10:53:20|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|15
1656413610000|2022-06-28 10:53:30|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|10
1656413620000|2022-06-28 10:53:40|14786.4|14782.4|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|7
1656413630000|2022-06-28 10:53:50|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|11
1656413640000|2022-06-28 10:54:00|14792.6|14788.6|14786.4|14782.4|14792.6|14788.6|14784.8|14780.8|29
1656413650000|2022-06-28 10:54:10|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|30
1656413660000|2022-06-28 10:54:20|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|2
1656413670000|2022-06-28 10:54:30|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14792.6|14788.6|6
1656413680000|2022-06-28 10:54:40|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|9
1656413700000|2022-06-28 10:55:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|6
1656413710000|2022-06-28 10:55:10|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|1
1656413720000|2022-06-28 10:55:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|3
1656413750000|2022-06-28 10:55:50|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14786.4|14782.4|10
1656413760000|2022-06-28 10:56:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|21
1656413770000|2022-06-28 10:56:10|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|5
1656413780000|2022-06-28 10:56:20|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|0
1656413790000|2022-06-28 10:56:30|14786.4|14782.4|14787.9|14783.9|14789.5|14785.5|14786.4|14782.4|1
1656413800000|2022-06-28 10:56:40|14784.8|14780.8|14786.4|14782.4|14786.4|14782.4|14784.8|14780.8|5
1656413810000|2022-06-28 10:56:50|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|0
1656413820000|2022-06-28 10:57:00|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|0
1656413830000|2022-06-28 10:57:10|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|6
1656413840000|2022-06-28 10:57:20|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|1
1656413850000|2022-06-28 10:57:30|||||||||5
1656413860000|2022-06-28 10:57:40|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|11
1656413870000|2022-06-28 10:57:50|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14784.8|14780.8|4
1656413880000|2022-06-28 10:58:00|14786.4|14782.4|14791.1|14787.1|14792.6|14788.6|14784.8|14780.8|6
1656413890000|2022-06-28 10:58:10|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|6
1656413900000|2022-06-28 10:58:20|||||||||1
1656413910000|2022-06-28 10:58:30|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|6
1656413920000|2022-06-28 10:58:40|14787.9|14783.9|14787.9|14783.9|14789.5|14785.5|14787.9|14783.9|2
1656413930000|2022-06-28 10:58:50|14786.4|14782.4|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|0
1656413950000|2022-06-28 10:59:10|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14784.8|14780.8|3
1656413960000|2022-06-28 10:59:20|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|0
1656413980000|2022-06-28 10:59:40|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|2
1656414000000|2022-06-28 11:00:00|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|6
1656414010000|2022-06-28 11:00:10|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|8
1656414020000|2022-06-28 11:00:20|14786.4|14782.4|14787.9|14783.9|14787.9|14783.9|14786.4|14782.4|3
1656414040000|2022-06-28 11:00:40|14791.1|14787.1|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|5
1656414050000|2022-06-28 11:00:50|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|4
1656414060000|2022-06-28 11:01:00|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|4
1656414070000|2022-06-28 11:01:10|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|1
1656414080000|2022-06-28 11:01:20|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|5
1656414090000|2022-06-28 11:01:30|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|5
1656414100000|2022-06-28 11:01:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1656414110000|2022-06-28 11:01:50|||||||||6
1656414120000|2022-06-28 11:02:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|14
1656414130000|2022-06-28 11:02:10|||||||||1
1656414140000|2022-06-28 11:02:20|||||||||1
1656414150000|2022-06-28 11:02:30|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|1
1656414160000|2022-06-28 11:02:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|26
1656414170000|2022-06-28 11:02:50|||||||||1
1656414180000|2022-06-28 11:03:00|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|4
1656414190000|2022-06-28 11:03:10|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14797.3|14793.3|10
1656414200000|2022-06-28 11:03:20|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|17
1656414210000|2022-06-28 11:03:30|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|14
1656414230000|2022-06-28 11:03:50|14802|14798|14802|14798|14802|14798|14802|14798|1
1656414240000|2022-06-28 11:04:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|0
1656414250000|2022-06-28 11:04:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|12
1656414260000|2022-06-28 11:04:20|14800.4|14796.4|14802|14798|14806.7|14802.7|14800.4|14796.4|7
1656414270000|2022-06-28 11:04:30|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|0
1656414290000|2022-06-28 11:04:50|14798.9|14794.9|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|2
1656414300000|2022-06-28 11:05:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|4
1656414310000|2022-06-28 11:05:10|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|2
1656414320000|2022-06-28 11:05:20|14802|14798|14802|14798|14803.6|14799.6|14800.4|14796.4|8
1656414330000|2022-06-28 11:05:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14802|14798|0
1656414340000|2022-06-28 11:05:40|||||||||1
1656414360000|2022-06-28 11:06:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|8
1656414370000|2022-06-28 11:06:10|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|2
1656414380000|2022-06-28 11:06:20|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|0
1656414390000|2022-06-28 11:06:30|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|2
1656414400000|2022-06-28 11:06:40|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|17
1656414410000|2022-06-28 11:06:50|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|1
1656414420000|2022-06-28 11:07:00|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14805.1|14801.1|3
1656414430000|2022-06-28 11:07:10|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|3
1656414440000|2022-06-28 11:07:20|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|1
1656414450000|2022-06-28 11:07:30|||||||||1
1656414460000|2022-06-28 11:07:40|14808.3|14804.3|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|3
1656414470000|2022-06-28 11:07:50|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|0
1656414480000|2022-06-28 11:08:00|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|8
1656414490000|2022-06-28 11:08:10|||||||||4
1656414500000|2022-06-28 11:08:20|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|4
1656414510000|2022-06-28 11:08:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|3
1656414520000|2022-06-28 11:08:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|1
1656414530000|2022-06-28 11:08:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|0
1656414540000|2022-06-28 11:09:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|17
1656414550000|2022-06-28 11:09:10|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|2
1656414560000|2022-06-28 11:09:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|41
1656414570000|2022-06-28 11:09:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|0
1656414580000|2022-06-28 11:09:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|3
1656414590000|2022-06-28 11:09:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|4
1656414600000|2022-06-28 11:10:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|10
1656414610000|2022-06-28 11:10:10|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|21
1656414620000|2022-06-28 11:10:20|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14812.9|14808.9|14
1656414630000|2022-06-28 11:10:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|17
1656414640000|2022-06-28 11:10:40|14817.6|14813.6|14814.5|14810.5|14819.2|14815.2|14814.5|14810.5|9
1656414650000|2022-06-28 11:10:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|1
1656414660000|2022-06-28 11:11:00|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|5
1656414670000|2022-06-28 11:11:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|3
1656414700000|2022-06-28 11:11:40|||||||||8
1656414710000|2022-06-28 11:11:50|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|11
1656414720000|2022-06-28 11:12:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|28
1656414730000|2022-06-28 11:12:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14808.3|14804.3|2
1656414740000|2022-06-28 11:12:20|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|10
1656414760000|2022-06-28 11:12:40|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|14808.3|14804.3|0
1656414770000|2022-06-28 11:12:50|14806.7|14802.7|14811.4|14807.4|14811.4|14807.4|14806.7|14802.7|1
1656414780000|2022-06-28 11:13:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14806.7|14802.7|46
1656414790000|2022-06-28 11:13:10|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|6
1656414800000|2022-06-28 11:13:20|||||||||30
1656414840000|2022-06-28 11:14:00|||||||||22
1656414850000|2022-06-28 11:14:10|||||||||2
1656414860000|2022-06-28 11:14:20|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|35
1656414870000|2022-06-28 11:14:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|5
1656414880000|2022-06-28 11:14:40|||||||||6
1656414890000|2022-06-28 11:14:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|10
1656414900000|2022-06-28 11:15:00|||||||||3
1656414920000|2022-06-28 11:15:20|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|16
1656414930000|2022-06-28 11:15:30|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|7
1656414950000|2022-06-28 11:15:50|||||||||2
1656414960000|2022-06-28 11:16:00|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|4
1656414970000|2022-06-28 11:16:10|14802|14798|14802|14798|14803.6|14799.6|14802|14798|5
1656414980000|2022-06-28 11:16:20|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|2
1656414990000|2022-06-28 11:16:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|4
1656415010000|2022-06-28 11:16:50|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|3
1656415020000|2022-06-28 11:17:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1656415030000|2022-06-28 11:17:10|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|3
1656415040000|2022-06-28 11:17:20|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|2
1656415050000|2022-06-28 11:17:30|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|1
1656415060000|2022-06-28 11:17:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|0
1656415070000|2022-06-28 11:17:50|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|5
1656415080000|2022-06-28 11:18:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|31
1656415090000|2022-06-28 11:18:10|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|4
1656415100000|2022-06-28 11:18:20|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|1
1656415110000|2022-06-28 11:18:30|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|6
1656415120000|2022-06-28 11:18:40|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|0
1656415140000|2022-06-28 11:19:00|14811.4|14807.4|14811.4|14807.4|14812.9|14808.9|14811.4|14807.4|16
1656415150000|2022-06-28 11:19:10|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1656415160000|2022-06-28 11:19:20|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|1
1656415170000|2022-06-28 11:19:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|0
1656415180000|2022-06-28 11:19:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1656415190000|2022-06-28 11:19:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|0
1656415200000|2022-06-28 11:20:00|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|6
1656415210000|2022-06-28 11:20:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|9
1656415220000|2022-06-28 11:20:20|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|5
1656415240000|2022-06-28 11:20:40|||||||||1
1656415250000|2022-06-28 11:20:50|||||||||1
1656415260000|2022-06-28 11:21:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1656415270000|2022-06-28 11:21:10|||||||||12
1656415280000|2022-06-28 11:21:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1656415290000|2022-06-28 11:21:30|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|5
1656415300000|2022-06-28 11:21:40|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14808.3|14804.3|1
1656415310000|2022-06-28 11:21:50|14811.4|14807.4|14814.5|14810.5|14816.1|14812.1|14811.4|14807.4|4
1656415320000|2022-06-28 11:22:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|4
1656415340000|2022-06-28 11:22:20|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|8
1656415360000|2022-06-28 11:22:40|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|2
1656415380000|2022-06-28 11:23:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|2
1656415420000|2022-06-28 11:23:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1656415430000|2022-06-28 11:23:50|||||||||1
1656415440000|2022-06-28 11:24:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|10
1656415460000|2022-06-28 11:24:20|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|2
1656415470000|2022-06-28 11:24:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1656415480000|2022-06-28 11:24:40|||||||||1
1656415500000|2022-06-28 11:25:00|14814.5|14810.5|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|8
1656415510000|2022-06-28 11:25:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1656415520000|2022-06-28 11:25:20|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|3
1656415560000|2022-06-28 11:26:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|2
1656415570000|2022-06-28 11:26:10|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14814.5|14810.5|6
1656415580000|2022-06-28 11:26:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1656415610000|2022-06-28 11:26:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|18
1656415620000|2022-06-28 11:27:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1656415630000|2022-06-28 11:27:10|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|6
1656415640000|2022-06-28 11:27:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1656415650000|2022-06-28 11:27:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|3
1656415660000|2022-06-28 11:27:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1656415680000|2022-06-28 11:28:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1656415690000|2022-06-28 11:28:10|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|0
1656415730000|2022-06-28 11:28:50|||||||||3
1656415750000|2022-06-28 11:29:10|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|20
1656415760000|2022-06-28 11:29:20|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|12
1656415770000|2022-06-28 11:29:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|0
1656415780000|2022-06-28 11:29:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|7
1656415790000|2022-06-28 11:29:50|||||||||4
1656415800000|2022-06-28 11:30:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|3
1656415810000|2022-06-28 11:30:10|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1656415830000|2022-06-28 11:30:30|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|6
1656415840000|2022-06-28 11:30:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1656415850000|2022-06-28 11:30:50|||||||||2
1656415860000|2022-06-28 11:31:00|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|8
1656415880000|2022-06-28 11:31:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1656415890000|2022-06-28 11:31:30|14814.5|14810.5|14819.2|14815.2|14822.3|14818.3|14814.5|14810.5|156
1656415900000|2022-06-28 11:31:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|1
1656415910000|2022-06-28 11:31:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1656415920000|2022-06-28 11:32:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|5
1656415930000|2022-06-28 11:32:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|2
1656415940000|2022-06-28 11:32:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|5
1656415950000|2022-06-28 11:32:30|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1656415960000|2022-06-28 11:32:40|14812.9|14808.9|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|2
1656415980000|2022-06-28 11:33:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|4
1656415990000|2022-06-28 11:33:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1656416000000|2022-06-28 11:33:20|||||||||10
1656416020000|2022-06-28 11:33:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|14
1656416030000|2022-06-28 11:33:50|||||||||20
1656416040000|2022-06-28 11:34:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|7
1656416050000|2022-06-28 11:34:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|6
1656416080000|2022-06-28 11:34:40|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|2
1656416090000|2022-06-28 11:34:50|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|3
1656416100000|2022-06-28 11:35:00|14816.1|14812.1|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|5
1656416110000|2022-06-28 11:35:10|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|15
1656416120000|2022-06-28 11:35:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|4
1656416130000|2022-06-28 11:35:30|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|1
1656416150000|2022-06-28 11:35:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|5
1656416160000|2022-06-28 11:36:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|3
1656416170000|2022-06-28 11:36:10|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|6
1656416200000|2022-06-28 11:36:40|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|4
1656416220000|2022-06-28 11:37:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|4
1656416250000|2022-06-28 11:37:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|3
1656416260000|2022-06-28 11:37:40|14812.9|14808.9|14822.3|14818.3|14822.3|14818.3|14812.9|14808.9|138
1656416270000|2022-06-28 11:37:50|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|20
1656416280000|2022-06-28 11:38:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|108
1656416290000|2022-06-28 11:38:10|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|5
1656416300000|2022-06-28 11:38:20|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|0
1656416320000|2022-06-28 11:38:40|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|9
1656416330000|2022-06-28 11:38:50|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|6
1656416340000|2022-06-28 11:39:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1656416350000|2022-06-28 11:39:10|||||||||2
1656416360000|2022-06-28 11:39:20|||||||||3
1656416370000|2022-06-28 11:39:30|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|0
1656416380000|2022-06-28 11:39:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|5
1656416400000|2022-06-28 11:40:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1656416410000|2022-06-28 11:40:10|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|3
1656416420000|2022-06-28 11:40:20|||||||||1
1656416430000|2022-06-28 11:40:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|11
1656416440000|2022-06-28 11:40:40|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|3
1656416450000|2022-06-28 11:40:50|14816.1|14812.1|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|28
1656416460000|2022-06-28 11:41:00|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1656416490000|2022-06-28 11:41:30|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|12
1656416510000|2022-06-28 11:41:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|20
1656416520000|2022-06-28 11:42:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|26
1656416530000|2022-06-28 11:42:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|3
1656416540000|2022-06-28 11:42:20|||||||||2
1656416550000|2022-06-28 11:42:30|||||||||1
1656416560000|2022-06-28 11:42:40|14827|14823|14827|14823|14827|14823|14827|14823|2
1656416570000|2022-06-28 11:42:50|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1656416580000|2022-06-28 11:43:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|8
1656416600000|2022-06-28 11:43:20|14823.9|14819.9|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|5
1656416610000|2022-06-28 11:43:30|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|2
1656416620000|2022-06-28 11:43:40|||||||||4
1656416630000|2022-06-28 11:43:50|||||||||8
1656416640000|2022-06-28 11:44:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|0
1656416650000|2022-06-28 11:44:10|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|4
1656416660000|2022-06-28 11:44:20|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1656416670000|2022-06-28 11:44:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|5
1656416680000|2022-06-28 11:44:40|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|0
1656416690000|2022-06-28 11:44:50|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|2
1656416700000|2022-06-28 11:45:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1656416710000|2022-06-28 11:45:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|31
1656416730000|2022-06-28 11:45:30|||||||||7
1656416740000|2022-06-28 11:45:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|8
1656416750000|2022-06-28 11:45:50|14817.6|14813.6|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|3
1656416770000|2022-06-28 11:46:10|||||||||1
1656416780000|2022-06-28 11:46:20|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14820.8|14816.8|0
1656416790000|2022-06-28 11:46:30|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|1
1656416810000|2022-06-28 11:46:50|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|5
1656416830000|2022-06-28 11:47:10|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|6
1656416840000|2022-06-28 11:47:20|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|1
1656416850000|2022-06-28 11:47:30|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|1
1656416860000|2022-06-28 11:47:40|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|17
1656416880000|2022-06-28 11:48:00|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|31
1656416900000|2022-06-28 11:48:20|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|17
1656416910000|2022-06-28 11:48:30|14822.3|14818.3|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|3
1656416940000|2022-06-28 11:49:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|28
1656416950000|2022-06-28 11:49:10|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|12
1656416960000|2022-06-28 11:49:20|||||||||1
1656416970000|2022-06-28 11:49:30|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|26
1656416980000|2022-06-28 11:49:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1656416990000|2022-06-28 11:49:50|||||||||1
1656417000000|2022-06-28 11:50:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|9
1656417020000|2022-06-28 11:50:20|||||||||21
1656417030000|2022-06-28 11:50:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|10
1656417050000|2022-06-28 11:50:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|30
1656417060000|2022-06-28 11:51:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|8
1656417070000|2022-06-28 11:51:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|0
1656417080000|2022-06-28 11:51:20|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|10
1656417090000|2022-06-28 11:51:30|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1656417110000|2022-06-28 11:51:50|||||||||4
1656417120000|2022-06-28 11:52:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|5
1656417130000|2022-06-28 11:52:10|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|7
1656417150000|2022-06-28 11:52:30|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|20
1656417160000|2022-06-28 11:52:40|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|2
1656417170000|2022-06-28 11:52:50|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|4
1656417200000|2022-06-28 11:53:20|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|5
1656417210000|2022-06-28 11:53:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|2
1656417220000|2022-06-28 11:53:40|||||||||5
1656417230000|2022-06-28 11:53:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|8
1656417240000|2022-06-28 11:54:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|2
1656417260000|2022-06-28 11:54:20|||||||||2
1656417270000|2022-06-28 11:54:30|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|34
1656417280000|2022-06-28 11:54:40|14820.8|14816.8|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|21
1656417290000|2022-06-28 11:54:50|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|11
1656417300000|2022-06-28 11:55:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|17
1656417320000|2022-06-28 11:55:20|||||||||4
1656417330000|2022-06-28 11:55:30|||||||||9
1656417340000|2022-06-28 11:55:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|5
1656417350000|2022-06-28 11:55:50|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|9
1656417360000|2022-06-28 11:56:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|5
1656417390000|2022-06-28 11:56:30|||||||||2
1656417400000|2022-06-28 11:56:40|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|6
1656417410000|2022-06-28 11:56:50|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|10
1656417420000|2022-06-28 11:57:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|8
1656417430000|2022-06-28 11:57:10|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|3
1656417440000|2022-06-28 11:57:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|9
1656417460000|2022-06-28 11:57:40|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|33
1656417480000|2022-06-28 11:58:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|5
1656417490000|2022-06-28 11:58:10|||||||||11
1656417500000|2022-06-28 11:58:20|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|3
1656417510000|2022-06-28 11:58:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|6
1656417530000|2022-06-28 11:58:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|7
1656417550000|2022-06-28 11:59:10|14827|14823|14827|14823|14827|14823|14827|14823|4
1656417560000|2022-06-28 11:59:20|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|1
1656417570000|2022-06-28 11:59:30|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|22
1656417590000|2022-06-28 11:59:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|4
1656417600000|2022-06-28 12:00:00|14819.2|14815.2|14822.3|14818.3|14823.9|14819.9|14819.2|14815.2|35
1656417610000|2022-06-28 12:00:10|14823.9|14819.9|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|13
1656417620000|2022-06-28 12:00:20|14820.8|14816.8|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|14
1656417630000|2022-06-28 12:00:30|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|10
1656417640000|2022-06-28 12:00:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|23
1656417650000|2022-06-28 12:00:50|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14820.8|14816.8|5
1656417660000|2022-06-28 12:01:00|14820.8|14816.8|14831.7|14827.7|14831.7|14827.7|14820.8|14816.8|14
1656417670000|2022-06-28 12:01:10|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|15
1656417680000|2022-06-28 12:01:20|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|6
1656417710000|2022-06-28 12:01:50|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|11
1656417720000|2022-06-28 12:02:00|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|26
1656417730000|2022-06-28 12:02:10|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|16
1656417740000|2022-06-28 12:02:20|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|8
1656417750000|2022-06-28 12:02:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|29
1656417780000|2022-06-28 12:03:00|||||||||4
1656417810000|2022-06-28 12:03:30|14817.6|14813.6|14814.5|14810.5|14817.6|14813.6|14812.9|14808.9|34
1656417820000|2022-06-28 12:03:40|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|14
1656417830000|2022-06-28 12:03:50|||||||||1
1656417840000|2022-06-28 12:04:00|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|25
1656417850000|2022-06-28 12:04:10|14816.1|14812.1|14820.8|14816.8|14820.8|14816.8|14816.1|14812.1|8
1656417860000|2022-06-28 12:04:20|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|4
1656417870000|2022-06-28 12:04:30|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|0
1656417880000|2022-06-28 12:04:40|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|9
1656417890000|2022-06-28 12:04:50|14823.9|14819.9|14822.3|14818.3|14823.9|14819.9|14822.3|14818.3|9
1656417910000|2022-06-28 12:05:10|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14823.9|14819.9|3
1656417920000|2022-06-28 12:05:20|14827|14823|14827|14823|14827|14823|14827|14823|2
1656417930000|2022-06-28 12:05:30|14825.4|14821.4|14827|14823|14827|14823|14825.4|14821.4|3
1656417940000|2022-06-28 12:05:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|10
1656417950000|2022-06-28 12:05:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|4
1656417960000|2022-06-28 12:06:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|15
1656417980000|2022-06-28 12:06:20|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|16
1656417990000|2022-06-28 12:06:30|||||||||11
1656418000000|2022-06-28 12:06:40|14823.9|14819.9|14827|14823|14827|14823|14823.9|14819.9|11
1656418010000|2022-06-28 12:06:50|14825.4|14821.4|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|42
1656418030000|2022-06-28 12:07:10|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|9
1656418050000|2022-06-28 12:07:30|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|1
1656418060000|2022-06-28 12:07:40|||||||||5
1656418070000|2022-06-28 12:07:50|14830.1|14826.1|14833.3|14829.3|14834.8|14830.8|14828.6|14824.6|23
1656418080000|2022-06-28 12:08:00|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14830.1|14826.1|7
1656418090000|2022-06-28 12:08:10|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|0
1656418100000|2022-06-28 12:08:20|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|30
1656418110000|2022-06-28 12:08:30|||||||||8
1656418120000|2022-06-28 12:08:40|||||||||8
1656418130000|2022-06-28 12:08:50|14836.4|14832.4|14839.5|14835.5|14839.5|14835.5|14836.4|14832.4|15
1656418140000|2022-06-28 12:09:00|14841.1|14837.1|14842.6|14838.6|14842.6|14838.6|14839.5|14835.5|4
1656418150000|2022-06-28 12:09:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|28
1656418160000|2022-06-28 12:09:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|15
1656418170000|2022-06-28 12:09:30|||||||||14
1656418180000|2022-06-28 12:09:40|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|14
1656418190000|2022-06-28 12:09:50|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|23
1656418200000|2022-06-28 12:10:00|||||||||5
1656418210000|2022-06-28 12:10:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|9
1656418220000|2022-06-28 12:10:20|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|6
1656418230000|2022-06-28 12:10:30|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14836.4|14832.4|11
1656418240000|2022-06-28 12:10:40|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|2
1656418250000|2022-06-28 12:10:50|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|15
1656418260000|2022-06-28 12:11:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|3
1656418270000|2022-06-28 12:11:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|0
1656418280000|2022-06-28 12:11:20|14842.6|14838.6|14847.3|14843.3|14847.3|14843.3|14841.1|14837.1|23
1656418290000|2022-06-28 12:11:30|||||||||1
1656418300000|2022-06-28 12:11:40|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|6
1656418310000|2022-06-28 12:11:50|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|17
1656418320000|2022-06-28 12:12:00|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1656418330000|2022-06-28 12:12:10|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14842.6|14838.6|1
1656418340000|2022-06-28 12:12:20|14844.2|14840.2|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|3
1656418350000|2022-06-28 12:12:30|14839.5|14835.5|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|8
1656418360000|2022-06-28 12:12:40|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|5
1656418370000|2022-06-28 12:12:50|14834.8|14830.8|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|5
1656418380000|2022-06-28 12:13:00|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|12
1656418390000|2022-06-28 12:13:10|14836.4|14832.4|14836.4|14832.4|14837.9|14833.9|14834.8|14830.8|1
1656418400000|2022-06-28 12:13:20|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|3
1656418410000|2022-06-28 12:13:30|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|12
1656418420000|2022-06-28 12:13:40|14839.5|14835.5|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|11
1656418430000|2022-06-28 12:13:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|19
1656418450000|2022-06-28 12:14:10|||||||||3
1656418460000|2022-06-28 12:14:20|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|11
1656418470000|2022-06-28 12:14:30|14844.2|14840.2|14847.3|14843.3|14848.9|14844.9|14844.2|14840.2|12
1656418480000|2022-06-28 12:14:40|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|11
1656418490000|2022-06-28 12:14:50|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|2
1656418500000|2022-06-28 12:15:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14842.6|14838.6|12
1656418530000|2022-06-28 12:15:30|||||||||11
1656418540000|2022-06-28 12:15:40|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14844.2|14840.2|4
1656418550000|2022-06-28 12:15:50|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|0
1656418560000|2022-06-28 12:16:00|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14841.1|14837.1|32
1656418570000|2022-06-28 12:16:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|4
1656418580000|2022-06-28 12:16:20|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|3
1656418590000|2022-06-28 12:16:30|||||||||5
1656418600000|2022-06-28 12:16:40|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|9
1656418610000|2022-06-28 12:16:50|||||||||6
1656418620000|2022-06-28 12:17:00|14839.5|14835.5|14839.5|14835.5|14839.5|14835.5|14837.9|14833.9|10
1656418630000|2022-06-28 12:17:10|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|2
1656418650000|2022-06-28 12:17:30|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|10
1656418670000|2022-06-28 12:17:50|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|24
1656418680000|2022-06-28 12:18:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|17
1656418690000|2022-06-28 12:18:10|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|18
1656418700000|2022-06-28 12:18:20|14833.3|14829.3|14828.6|14824.6|14833.3|14829.3|14828.6|14824.6|54
1656418710000|2022-06-28 12:18:30|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|16
1656418720000|2022-06-28 12:18:40|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|2
1656418730000|2022-06-28 12:18:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|4
1656418740000|2022-06-28 12:19:00|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|14823.9|14819.9|9
1656418750000|2022-06-28 12:19:10|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|5
1656418760000|2022-06-28 12:19:20|14825.4|14821.4|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|12
1656418780000|2022-06-28 12:19:40|||||||||7
1656418790000|2022-06-28 12:19:50|14820.8|14816.8|14817.6|14813.6|14820.8|14816.8|14817.6|14813.6|20
1656418800000|2022-06-28 12:20:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|45
1656418810000|2022-06-28 12:20:10|14822.3|14818.3|14820.8|14816.8|14825.4|14821.4|14820.8|14816.8|102
1656418820000|2022-06-28 12:20:20|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|3
1656418840000|2022-06-28 12:20:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|20
1656418850000|2022-06-28 12:20:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|7
1656418860000|2022-06-28 12:21:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|10
1656418870000|2022-06-28 12:21:10|14817.6|14813.6|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|11
1656418880000|2022-06-28 12:21:20|14819.2|14815.2|14820.8|14816.8|14825.4|14821.4|14819.2|14815.2|22
1656418890000|2022-06-28 12:21:30|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|7
1656418900000|2022-06-28 12:21:40|||||||||2
1656418910000|2022-06-28 12:21:50|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1656418920000|2022-06-28 12:22:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|3
1656418930000|2022-06-28 12:22:10|||||||||5
1656418940000|2022-06-28 12:22:20|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|2
1656418950000|2022-06-28 12:22:30|14817.6|14813.6|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|15
1656418960000|2022-06-28 12:22:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|3
1656418970000|2022-06-28 12:22:50|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14
1656418980000|2022-06-28 12:23:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|14
1656418990000|2022-06-28 12:23:10|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|8
1656419000000|2022-06-28 12:23:20|||||||||1
1656419010000|2022-06-28 12:23:30|||||||||4
1656419020000|2022-06-28 12:23:40|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|53
1656419030000|2022-06-28 12:23:50|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|15
1656419040000|2022-06-28 12:24:00|14814.5|14810.5|14816.1|14812.1|14819.2|14815.2|14812.9|14808.9|15
1656419050000|2022-06-28 12:24:10|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|1
1656419060000|2022-06-28 12:24:20|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|2
1656419070000|2022-06-28 12:24:30|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|3
1656419080000|2022-06-28 12:24:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|12
1656419090000|2022-06-28 12:24:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14816.1|14812.1|9
1656419100000|2022-06-28 12:25:00|14817.6|14813.6|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|13
1656419110000|2022-06-28 12:25:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|10
1656419120000|2022-06-28 12:25:20|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|13
1656419130000|2022-06-28 12:25:30|14814.5|14810.5|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|2
1656419140000|2022-06-28 12:25:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|10
1656419150000|2022-06-28 12:25:50|||||||||16
1656419160000|2022-06-28 12:26:00|14823.9|14819.9|14828.6|14824.6|14828.6|14824.6|14823.9|14819.9|5
1656419170000|2022-06-28 12:26:10|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14828.6|14824.6|24
1656419180000|2022-06-28 12:26:20|14828.6|14824.6|14833.3|14829.3|14833.3|14829.3|14828.6|14824.6|16
1656419190000|2022-06-28 12:26:30|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|4
1656419200000|2022-06-28 12:26:40|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|10
1656419210000|2022-06-28 12:26:50|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|15
1656419220000|2022-06-28 12:27:00|||||||||1
1656419230000|2022-06-28 12:27:10|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|55
1656419240000|2022-06-28 12:27:20|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|0
1656419250000|2022-06-28 12:27:30|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|4
1656419260000|2022-06-28 12:27:40|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|14845.8|14841.8|19
1656419270000|2022-06-28 12:27:50|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|12
1656419280000|2022-06-28 12:28:00|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|10
1656419290000|2022-06-28 12:28:10|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|10
1656419300000|2022-06-28 12:28:20|||||||||3
1656419310000|2022-06-28 12:28:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|3
1656419320000|2022-06-28 12:28:40|||||||||6
1656419330000|2022-06-28 12:28:50|||||||||32
1656419340000|2022-06-28 12:29:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|13
1656419350000|2022-06-28 12:29:10|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|10
1656419360000|2022-06-28 12:29:20|||||||||3
1656419380000|2022-06-28 12:29:40|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|22
1656419390000|2022-06-28 12:29:50|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|55
1656419400000|2022-06-28 12:30:00|14850.4|14846.4|14841.1|14837.1|14850.4|14846.4|14841.1|14837.1|45
1656419410000|2022-06-28 12:30:10|14839.5|14835.5|14831.7|14827.7|14839.5|14835.5|14831.7|14827.7|38
1656419420000|2022-06-28 12:30:20|14833.3|14829.3|14837.9|14833.9|14839.5|14835.5|14833.3|14829.3|59
1656419430000|2022-06-28 12:30:30|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|16
1656419440000|2022-06-28 12:30:40|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|16
1656419450000|2022-06-28 12:30:50|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|18
1656419460000|2022-06-28 12:31:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14839.5|14835.5|20
1656419470000|2022-06-28 12:31:10|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|15
1656419480000|2022-06-28 12:31:20|14848.9|14844.9|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|51
1656419490000|2022-06-28 12:31:30|14845.8|14841.8|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|36
1656419500000|2022-06-28 12:31:40|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|17
1656419510000|2022-06-28 12:31:50|14844.2|14840.2|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|8
1656419520000|2022-06-28 12:32:00|14837.9|14833.9|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|24
1656419530000|2022-06-28 12:32:10|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|23
1656419540000|2022-06-28 12:32:20|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|10
1656419550000|2022-06-28 12:32:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|2
1656419560000|2022-06-28 12:32:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1656419570000|2022-06-28 12:32:50|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|5
1656419580000|2022-06-28 12:33:00|||||||||32
1656419590000|2022-06-28 12:33:10|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|9
1656419600000|2022-06-28 12:33:20|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|3
1656419610000|2022-06-28 12:33:30|||||||||4
1656419620000|2022-06-28 12:33:40|14830.1|14826.1|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|10
1656419630000|2022-06-28 12:33:50|14822.3|14818.3|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|24
1656419640000|2022-06-28 12:34:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|13
1656419650000|2022-06-28 12:34:10|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|5
1656419660000|2022-06-28 12:34:20|14831.7|14827.7|14830.1|14826.1|14831.7|14827.7|14828.6|14824.6|18
1656419670000|2022-06-28 12:34:30|14831.7|14827.7|14827|14823|14831.7|14827.7|14825.4|14821.4|13
1656419680000|2022-06-28 12:34:40|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|18
1656419690000|2022-06-28 12:34:50|14827|14823|14819.2|14815.2|14827|14823|14819.2|14815.2|46
1656419700000|2022-06-28 12:35:00|14817.6|14813.6|14812.9|14808.9|14817.6|14813.6|14809.8|14805.8|54
1656419710000|2022-06-28 12:35:10|14814.5|14810.5|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|34
1656419720000|2022-06-28 12:35:20|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14812.9|14808.9|19
1656419730000|2022-06-28 12:35:30|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14816.1|14812.1|17
1656419740000|2022-06-28 12:35:40|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|32
1656419750000|2022-06-28 12:35:50|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14812.9|14808.9|6
1656419760000|2022-06-28 12:36:00|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|5
1656419770000|2022-06-28 12:36:10|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14812.9|14808.9|6
1656419780000|2022-06-28 12:36:20|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|30
1656419790000|2022-06-28 12:36:30|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|1
1656419800000|2022-06-28 12:36:40|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|6
1656419810000|2022-06-28 12:36:50|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|12
1656419820000|2022-06-28 12:37:00|||||||||1
1656419830000|2022-06-28 12:37:10|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|9
1656419840000|2022-06-28 12:37:20|14820.8|14816.8|14817.6|14813.6|14822.3|14818.3|14817.6|14813.6|6
1656419850000|2022-06-28 12:37:30|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|17
1656419860000|2022-06-28 12:37:40|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|0
1656419870000|2022-06-28 12:37:50|14814.5|14810.5|14812.9|14808.9|14814.5|14810.5|14812.9|14808.9|13
1656419880000|2022-06-28 12:38:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|14
1656419900000|2022-06-28 12:38:20|||||||||9
1656419910000|2022-06-28 12:38:30|||||||||12
1656419920000|2022-06-28 12:38:40|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|16
1656419930000|2022-06-28 12:38:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|9
1656419950000|2022-06-28 12:39:10|||||||||2
1656419960000|2022-06-28 12:39:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|3
1656419970000|2022-06-28 12:39:30|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14806.7|14802.7|33
1656419980000|2022-06-28 12:39:40|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|4
1656419990000|2022-06-28 12:39:50|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|0
1656420000000|2022-06-28 12:40:00|||||||||5
1656420010000|2022-06-28 12:40:10|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|7
1656420020000|2022-06-28 12:40:20|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14805.1|14801.1|4
1656420030000|2022-06-28 12:40:30|14808.3|14804.3|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|52
1656420040000|2022-06-28 12:40:40|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|27
1656420060000|2022-06-28 12:41:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|29
1656420070000|2022-06-28 12:41:10|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|29
1656420080000|2022-06-28 12:41:20|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|8
1656420090000|2022-06-28 12:41:30|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|3
1656420100000|2022-06-28 12:41:40|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|5
1656420110000|2022-06-28 12:41:50|14814.5|14810.5|14816.1|14812.1|14816.1|14812.1|14814.5|14810.5|2
1656420130000|2022-06-28 12:42:10|14814.5|14810.5|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|13
1656420140000|2022-06-28 12:42:20|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|0
1656420150000|2022-06-28 12:42:30|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|17
1656420170000|2022-06-28 12:42:50|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|13
1656420180000|2022-06-28 12:43:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|19
1656420190000|2022-06-28 12:43:10|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|22
1656420200000|2022-06-28 12:43:20|14797.3|14793.3|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|29
1656420210000|2022-06-28 12:43:30|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|15
1656420220000|2022-06-28 12:43:40|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|14
1656420230000|2022-06-28 12:43:50|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|10
1656420240000|2022-06-28 12:44:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|3
1656420250000|2022-06-28 12:44:10|14814.5|14810.5|14816.1|14812.1|14819.2|14815.2|14814.5|14810.5|19
1656420260000|2022-06-28 12:44:20|14817.6|14813.6|14820.8|14816.8|14822.3|14818.3|14817.6|14813.6|14
1656420270000|2022-06-28 12:44:30|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|6
1656420280000|2022-06-28 12:44:40|14822.3|14818.3|14822.3|14818.3|14822.3|14818.3|14819.2|14815.2|15
1656420290000|2022-06-28 12:44:50|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|11
1656420300000|2022-06-28 12:45:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|3
1656420310000|2022-06-28 12:45:10|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|6
1656420320000|2022-06-28 12:45:20|14817.6|14813.6|14816.1|14812.1|14817.6|14813.6|14814.5|14810.5|22
1656420330000|2022-06-28 12:45:30|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|53
1656420340000|2022-06-28 12:45:40|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|10
1656420350000|2022-06-28 12:45:50|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14806.7|14802.7|19
1656420360000|2022-06-28 12:46:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14808.3|14804.3|7
1656420370000|2022-06-28 12:46:10|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|8
1656420380000|2022-06-28 12:46:20|14808.3|14804.3|14806.7|14802.7|14808.3|14804.3|14806.7|14802.7|3
1656420390000|2022-06-28 12:46:30|||||||||1
1656420400000|2022-06-28 12:46:40|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|9
1656420410000|2022-06-28 12:46:50|14800.4|14796.4|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|7
1656420420000|2022-06-28 12:47:00|||||||||4
1656420430000|2022-06-28 12:47:10|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|4
1656420440000|2022-06-28 12:47:20|||||||||7
1656420450000|2022-06-28 12:47:30|||||||||1
1656420460000|2022-06-28 12:47:40|14798.9|14794.9|14797.3|14793.3|14800.4|14796.4|14797.3|14793.3|21
1656420470000|2022-06-28 12:47:50|||||||||4
1656420480000|2022-06-28 12:48:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|9
1656420490000|2022-06-28 12:48:10|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|23
1656420510000|2022-06-28 12:48:30|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|7
1656420520000|2022-06-28 12:48:40|||||||||2
1656420530000|2022-06-28 12:48:50|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14795.8|14791.8|8
1656420540000|2022-06-28 12:49:00|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|14
1656420550000|2022-06-28 12:49:10|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|9
1656420560000|2022-06-28 12:49:20|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|15
1656420570000|2022-06-28 12:49:30|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|8
1656420580000|2022-06-28 12:49:40|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|21
1656420590000|2022-06-28 12:49:50|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|0
1656420600000|2022-06-28 12:50:00|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|9
1656420610000|2022-06-28 12:50:10|14786.4|14782.4|14787.9|14783.9|14789.5|14785.5|14784.8|14780.8|20
1656420620000|2022-06-28 12:50:20|14789.5|14785.5|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|9
1656420630000|2022-06-28 12:50:30|14789.5|14785.5|14797.3|14793.3|14797.3|14793.3|14789.5|14785.5|6
1656420640000|2022-06-28 12:50:40|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|16
1656420650000|2022-06-28 12:50:50|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|25
1656420660000|2022-06-28 12:51:00|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|17
1656420670000|2022-06-28 12:51:10|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|8
1656420680000|2022-06-28 12:51:20|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|15
1656420690000|2022-06-28 12:51:30|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|31
1656420700000|2022-06-28 12:51:40|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|60
1656420710000|2022-06-28 12:51:50|14802|14798|14800.4|14796.4|14802|14798|14800.4|14796.4|12
1656420720000|2022-06-28 12:52:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|27
1656420730000|2022-06-28 12:52:10|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14806.7|14802.7|13
1656420740000|2022-06-28 12:52:20|14809.8|14805.8|14811.4|14807.4|14812.9|14808.9|14809.8|14805.8|5
1656420750000|2022-06-28 12:52:30|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|7
1656420760000|2022-06-28 12:52:40|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14806.7|14802.7|24
1656420770000|2022-06-28 12:52:50|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|4
1656420780000|2022-06-28 12:53:00|14802|14798|14797.3|14793.3|14802|14798|14797.3|14793.3|1
1656420790000|2022-06-28 12:53:10|14800.4|14796.4|14794.2|14790.2|14800.4|14796.4|14792.6|14788.6|13
1656420800000|2022-06-28 12:53:20|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|2
1656420810000|2022-06-28 12:53:30|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|10
1656420820000|2022-06-28 12:53:40|14791.1|14787.1|14791.1|14787.1|14792.6|14788.6|14791.1|14787.1|36
1656420830000|2022-06-28 12:53:50|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|8
1656420840000|2022-06-28 12:54:00|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|9
1656420850000|2022-06-28 12:54:10|14794.2|14790.2|14798.9|14794.9|14800.4|14796.4|14794.2|14790.2|25
1656420860000|2022-06-28 12:54:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|10
1656420870000|2022-06-28 12:54:30|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14789.5|14785.5|19
1656420890000|2022-06-28 12:54:50|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|27
1656420900000|2022-06-28 12:55:00|||||||||11
1656420920000|2022-06-28 12:55:20|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|10
1656420930000|2022-06-28 12:55:30|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14794.2|14790.2|1
1656420940000|2022-06-28 12:55:40|||||||||1
1656420950000|2022-06-28 12:55:50|||||||||2
1656420960000|2022-06-28 12:56:00|14791.1|14787.1|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|8
1656420970000|2022-06-28 12:56:10|14791.1|14787.1|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|12
1656420980000|2022-06-28 12:56:20|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|4
1656420990000|2022-06-28 12:56:30|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|16
1656421000000|2022-06-28 12:56:40|14789.5|14785.5|14789.5|14785.5|14791.1|14787.1|14787.9|14783.9|11
1656421010000|2022-06-28 12:56:50|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|4
1656421020000|2022-06-28 12:57:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|4
1656421030000|2022-06-28 12:57:10|14792.6|14788.6|14800.4|14796.4|14800.4|14796.4|14791.1|14787.1|21
1656421040000|2022-06-28 12:57:20|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|13
1656421050000|2022-06-28 12:57:30|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|4
1656421060000|2022-06-28 12:57:40|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14797.3|14793.3|6
1656421070000|2022-06-28 12:57:50|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|5
1656421080000|2022-06-28 12:58:00|||||||||2
1656421090000|2022-06-28 12:58:10|||||||||9
1656421100000|2022-06-28 12:58:20|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|3
1656421110000|2022-06-28 12:58:30|||||||||2
1656421120000|2022-06-28 12:58:40|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|8
1656421130000|2022-06-28 12:58:50|14791.1|14787.1|14789.5|14785.5|14792.6|14788.6|14787.9|14783.9|15
1656421140000|2022-06-28 12:59:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|10
1656421160000|2022-06-28 12:59:20|||||||||4
1656421170000|2022-06-28 12:59:30|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14792.6|14788.6|3
1656421180000|2022-06-28 12:59:40|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|15
1656421190000|2022-06-28 12:59:50|14795.8|14791.8|14802|14798|14803.6|14799.6|14795.8|14791.8|26
1656421200000|2022-06-28 13:00:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|22
1656421210000|2022-06-28 13:00:10|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|14805.1|14801.1|6
1656421220000|2022-06-28 13:00:20|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14805.1|14801.1|8
1656421230000|2022-06-28 13:00:30|||||||||1
1656421240000|2022-06-28 13:00:40|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|16
1656421250000|2022-06-28 13:00:50|14811.4|14807.4|14816.1|14812.1|14819.2|14815.2|14811.4|14807.4|59
1656421260000|2022-06-28 13:01:00|14817.6|14813.6|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|0
1656421270000|2022-06-28 13:01:10|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|12
1656421280000|2022-06-28 13:01:20|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|7
1656421290000|2022-06-28 13:01:30|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|0
1656421300000|2022-06-28 13:01:40|||||||||3
1656421310000|2022-06-28 13:01:50|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|16
1656421320000|2022-06-28 13:02:00|14817.6|14813.6|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|11
1656421330000|2022-06-28 13:02:10|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|9
1656421340000|2022-06-28 13:02:20|14827|14823|14831.7|14827.7|14831.7|14827.7|14827|14823|22
1656421350000|2022-06-28 13:02:30|14834.8|14830.8|14836.4|14832.4|14836.4|14832.4|14833.3|14829.3|28
1656421360000|2022-06-28 13:02:40|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|21
1656421370000|2022-06-28 13:02:50|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|17
1656421380000|2022-06-28 13:03:00|14841.1|14837.1|14839.5|14835.5|14841.1|14837.1|14839.5|14835.5|51
1656421390000|2022-06-28 13:03:10|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|13
1656421400000|2022-06-28 13:03:20|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|1
1656421410000|2022-06-28 13:03:30|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|19
1656421430000|2022-06-28 13:03:50|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|5
1656421440000|2022-06-28 13:04:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|24
1656421450000|2022-06-28 13:04:10|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|23
1656421460000|2022-06-28 13:04:20|14842.6|14838.6|14848.9|14844.9|14850.4|14846.4|14842.6|14838.6|16
1656421470000|2022-06-28 13:04:30|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|6
1656421480000|2022-06-28 13:04:40|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|23
1656421490000|2022-06-28 13:04:50|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|26
1656421500000|2022-06-28 13:05:00|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14848.9|14844.9|9
1656421510000|2022-06-28 13:05:10|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|26
1656421520000|2022-06-28 13:05:20|14852|14848|14847.3|14843.3|14853.6|14849.6|14847.3|14843.3|23
1656421530000|2022-06-28 13:05:30|14850.4|14846.4|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|12
1656421540000|2022-06-28 13:05:40|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|12
1656421550000|2022-06-28 13:05:50|14852|14848|14855.1|14851.1|14855.1|14851.1|14852|14848|12
1656421560000|2022-06-28 13:06:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|10
1656421570000|2022-06-28 13:06:10|14858.3|14854.3|14861.4|14857.4|14862.9|14858.9|14856.7|14852.7|18
1656421580000|2022-06-28 13:06:20|14862.9|14858.9|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|29
1656421590000|2022-06-28 13:06:30|14864.5|14860.5|14869.2|14865.2|14869.2|14865.2|14864.5|14860.5|9
1656421600000|2022-06-28 13:06:40|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|25
1656421610000|2022-06-28 13:06:50|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|21
1656421620000|2022-06-28 13:07:00|14873.9|14869.9|14873.9|14869.9|14875.4|14871.4|14872.3|14868.3|16
1656421630000|2022-06-28 13:07:10|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|57
1656421640000|2022-06-28 13:07:20|14870.8|14866.8|14873.9|14869.9|14875.4|14871.4|14870.8|14866.8|12
1656421650000|2022-06-28 13:07:30|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|21
1656421660000|2022-06-28 13:07:40|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|6
1656421670000|2022-06-28 13:07:50|||||||||8
1656421680000|2022-06-28 13:08:00|14869.2|14865.2|14869.2|14865.2|14870.8|14866.8|14867.6|14863.6|35
1656421690000|2022-06-28 13:08:10|||||||||12
1656421700000|2022-06-28 13:08:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|21
1656421710000|2022-06-28 13:08:30|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|40
1656421720000|2022-06-28 13:08:40|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|12
1656421730000|2022-06-28 13:08:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|6
1656421740000|2022-06-28 13:09:00|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|12
1656421750000|2022-06-28 13:09:10|14872.3|14868.3|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|23
1656421760000|2022-06-28 13:09:20|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|65
1656421770000|2022-06-28 13:09:30|14883.3|14879.3|14880.1|14876.1|14884.8|14880.8|14880.1|14876.1|21
1656421780000|2022-06-28 13:09:40|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|31
1656421790000|2022-06-28 13:09:50|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|34
1656421800000|2022-06-28 13:10:00|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14873.9|14869.9|30
1656421810000|2022-06-28 13:10:10|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|46
1656421820000|2022-06-28 13:10:20|14886.4|14882.4|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|64
1656421830000|2022-06-28 13:10:30|14887.9|14883.9|14892.6|14888.6|14894.2|14890.2|14887.9|14883.9|57
1656421840000|2022-06-28 13:10:40|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|62
1656421850000|2022-06-28 13:10:50|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14895.8|14891.8|33
1656421860000|2022-06-28 13:11:00|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|107
1656421870000|2022-06-28 13:11:10|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14895.8|14891.8|77
1656421880000|2022-06-28 13:11:20|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|71
1656421890000|2022-06-28 13:11:30|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|12
1656421900000|2022-06-28 13:11:40|14884.8|14880.8|14875.4|14871.4|14884.8|14880.8|14875.4|14871.4|38
1656421910000|2022-06-28 13:11:50|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|51
1656421920000|2022-06-28 13:12:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14873.9|14869.9|21
1656421930000|2022-06-28 13:12:10|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|83
1656421940000|2022-06-28 13:12:20|14869.2|14865.2|14859.8|14855.8|14869.2|14865.2|14859.8|14855.8|57
1656421950000|2022-06-28 13:12:30|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|56
1656421960000|2022-06-28 13:12:40|14861.4|14857.4|14861.4|14857.4|14862.9|14858.9|14859.8|14855.8|15
1656421970000|2022-06-28 13:12:50|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|29
1656421980000|2022-06-28 13:13:00|14866.1|14862.1|14859.8|14855.8|14866.1|14862.1|14856.7|14852.7|62
1656421990000|2022-06-28 13:13:10|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|9
1656422000000|2022-06-28 13:13:20|||||||||5
1656422010000|2022-06-28 13:13:30|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|22
1656422020000|2022-06-28 13:13:40|||||||||5
1656422030000|2022-06-28 13:13:50|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|13
1656422040000|2022-06-28 13:14:00|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|24
1656422050000|2022-06-28 13:14:10|14853.6|14849.6|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|10
1656422060000|2022-06-28 13:14:20|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14856.7|14852.7|23
1656422070000|2022-06-28 13:14:30|14861.4|14857.4|14864.5|14860.5|14866.1|14862.1|14861.4|14857.4|19
1656422080000|2022-06-28 13:14:40|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|6
1656422090000|2022-06-28 13:14:50|||||||||2
1656422100000|2022-06-28 13:15:00|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14862.9|14858.9|77
1656422110000|2022-06-28 13:15:10|14870.8|14866.8|14869.2|14865.2|14870.8|14866.8|14869.2|14865.2|1
1656422120000|2022-06-28 13:15:20|14867.6|14863.6|14862.9|14858.9|14867.6|14863.6|14862.9|14858.9|15
1656422130000|2022-06-28 13:15:30|14864.5|14860.5|14869.2|14865.2|14869.2|14865.2|14862.9|14858.9|28
1656422140000|2022-06-28 13:15:40|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|5
1656422150000|2022-06-28 13:15:50|14873.9|14869.9|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|6
1656422160000|2022-06-28 13:16:00|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|8
1656422170000|2022-06-28 13:16:10|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|3
1656422180000|2022-06-28 13:16:20|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|6
1656422190000|2022-06-28 13:16:30|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14875.4|14871.4|34
1656422200000|2022-06-28 13:16:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|7
1656422210000|2022-06-28 13:16:50|14878.6|14874.6|14877|14873|14878.6|14874.6|14875.4|14871.4|1
1656422220000|2022-06-28 13:17:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|36
1656422230000|2022-06-28 13:17:10|||||||||7
1656422240000|2022-06-28 13:17:20|14872.3|14868.3|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|11
1656422250000|2022-06-28 13:17:30|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14864.5|14860.5|12
1656422260000|2022-06-28 13:17:40|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|10
1656422270000|2022-06-28 13:17:50|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|11
1656422280000|2022-06-28 13:18:00|14856.7|14852.7|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|18
1656422290000|2022-06-28 13:18:10|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14858.3|14854.3|3
1656422300000|2022-06-28 13:18:20|14856.7|14852.7|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|8
1656422310000|2022-06-28 13:18:30|14858.3|14854.3|14858.3|14854.3|14859.8|14855.8|14858.3|14854.3|11
1656422320000|2022-06-28 13:18:40|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|11
1656422330000|2022-06-28 13:18:50|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|3
1656422340000|2022-06-28 13:19:00|14862.9|14858.9|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|14
1656422350000|2022-06-28 13:19:10|14859.8|14855.8|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|4
1656422360000|2022-06-28 13:19:20|||||||||1
1656422370000|2022-06-28 13:19:30|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|5
1656422380000|2022-06-28 13:19:40|||||||||4
1656422400000|2022-06-28 13:20:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|11
1656422410000|2022-06-28 13:20:10|||||||||14
1656422420000|2022-06-28 13:20:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|5
1656422430000|2022-06-28 13:20:30|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|18
1656422440000|2022-06-28 13:20:40|14867.6|14863.6|14869.2|14865.2|14870.8|14866.8|14867.6|14863.6|5
1656422470000|2022-06-28 13:21:10|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|14
1656422480000|2022-06-28 13:21:20|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|7
1656422490000|2022-06-28 13:21:30|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|10
1656422500000|2022-06-28 13:21:40|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|4
1656422510000|2022-06-28 13:21:50|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|0
1656422520000|2022-06-28 13:22:00|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|2
1656422540000|2022-06-28 13:22:20|||||||||2
1656422550000|2022-06-28 13:22:30|14870.8|14866.8|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|14
1656422560000|2022-06-28 13:22:40|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|24
1656422570000|2022-06-28 13:22:50|14869.2|14865.2|14867.6|14863.6|14870.8|14866.8|14867.6|14863.6|30
1656422580000|2022-06-28 13:23:00|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|4
1656422590000|2022-06-28 13:23:10|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|4
1656422600000|2022-06-28 13:23:20|14877|14873|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|2
1656422610000|2022-06-28 13:23:30|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|19
1656422620000|2022-06-28 13:23:40|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14883.3|14879.3|1
1656422630000|2022-06-28 13:23:50|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|25
1656422640000|2022-06-28 13:24:00|||||||||5
1656422650000|2022-06-28 13:24:10|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|13
1656422660000|2022-06-28 13:24:20|14878.6|14874.6|14881.7|14877.7|14883.3|14879.3|14878.6|14874.6|15
1656422670000|2022-06-28 13:24:30|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|3
1656422680000|2022-06-28 13:24:40|14884.8|14880.8|14886.4|14882.4|14886.4|14882.4|14884.8|14880.8|4
1656422690000|2022-06-28 13:24:50|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|0
1656422700000|2022-06-28 13:25:00|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|4
1656422710000|2022-06-28 13:25:10|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|3
1656422720000|2022-06-28 13:25:20|||||||||20
1656422730000|2022-06-28 13:25:30|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|18
1656422740000|2022-06-28 13:25:40|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|42
1656422750000|2022-06-28 13:25:50|||||||||1
1656422760000|2022-06-28 13:26:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|18
1656422770000|2022-06-28 13:26:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|33
1656422780000|2022-06-28 13:26:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|11
1656422800000|2022-06-28 13:26:40|||||||||8
1656422810000|2022-06-28 13:26:50|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|40
1656422820000|2022-06-28 13:27:00|14902|14898|14900.4|14896.4|14902|14898|14897.3|14893.3|13
1656422830000|2022-06-28 13:27:10|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|10
1656422840000|2022-06-28 13:27:20|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|8
1656422850000|2022-06-28 13:27:30|||||||||51
1656422860000|2022-06-28 13:27:40|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|24
1656422870000|2022-06-28 13:27:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|13
1656422880000|2022-06-28 13:28:00|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14889.5|14885.5|24
1656422900000|2022-06-28 13:28:20|||||||||39
1656422910000|2022-06-28 13:28:30|14887.9|14883.9|14889.5|14885.5|14891.1|14887.1|14887.9|14883.9|26
1656422920000|2022-06-28 13:28:40|14891.1|14887.1|14881.7|14877.7|14891.1|14887.1|14878.6|14874.6|42
1656422930000|2022-06-28 13:28:50|14883.3|14879.3|14883.3|14879.3|14883.3|14879.3|14881.7|14877.7|7
1656422940000|2022-06-28 13:29:00|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|14
1656422950000|2022-06-28 13:29:10|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|1
1656422960000|2022-06-28 13:29:20|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|34
1656422970000|2022-06-28 13:29:30|||||||||3
1656422980000|2022-06-28 13:29:40|14878.6|14874.6|14877|14873|14878.6|14874.6|14875.4|14871.4|13
1656422990000|2022-06-28 13:29:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14877|14873|1
1656423000000|2022-06-28 13:30:00|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|10
1656423010000|2022-06-28 13:30:10|||||||||4
1656423020000|2022-06-28 13:30:20|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|38
1656423030000|2022-06-28 13:30:30|14867.6|14863.6|14869.2|14865.2|14872.3|14868.3|14867.6|14863.6|60
1656423040000|2022-06-28 13:30:40|14872.3|14868.3|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|84
1656423050000|2022-06-28 13:30:50|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|25
1656423060000|2022-06-28 13:31:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|41
1656423070000|2022-06-28 13:31:10|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|20
1656423080000|2022-06-28 13:31:20|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|11
1656423090000|2022-06-28 13:31:30|14877|14873|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|18
1656423100000|2022-06-28 13:31:40|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|66
1656423110000|2022-06-28 13:31:50|14877|14873|14884.8|14880.8|14884.8|14880.8|14875.4|14871.4|62
1656423120000|2022-06-28 13:32:00|14881.7|14877.7|14878.6|14874.6|14883.3|14879.3|14878.6|14874.6|19
1656423130000|2022-06-28 13:32:10|14881.7|14877.7|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|23
1656423140000|2022-06-28 13:32:20|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|56
1656423150000|2022-06-28 13:32:30|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|23
1656423160000|2022-06-28 13:32:40|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|48
1656423170000|2022-06-28 13:32:50|14862.9|14858.9|14859.8|14855.8|14864.5|14860.5|14856.7|14852.7|50
1656423180000|2022-06-28 13:33:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|36
1656423190000|2022-06-28 13:33:10|14855.1|14851.1|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|60
1656423200000|2022-06-28 13:33:20|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|29
1656423210000|2022-06-28 13:33:30|14855.1|14851.1|14855.1|14851.1|14856.7|14852.7|14853.6|14849.6|36
1656423220000|2022-06-28 13:33:40|14856.7|14852.7|14859.8|14855.8|14862.9|14858.9|14853.6|14849.6|53
1656423230000|2022-06-28 13:33:50|14862.9|14858.9|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|24
1656423240000|2022-06-28 13:34:00|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|22
1656423250000|2022-06-28 13:34:10|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|27
1656423260000|2022-06-28 13:34:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|18
1656423270000|2022-06-28 13:34:30|14862.9|14858.9|14869.2|14865.2|14869.2|14865.2|14862.9|14858.9|47
1656423280000|2022-06-28 13:34:40|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|18
1656423290000|2022-06-28 13:34:50|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|54
1656423300000|2022-06-28 13:35:00|14872.3|14868.3|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|51
1656423310000|2022-06-28 13:35:10|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|20
1656423320000|2022-06-28 13:35:20|14872.3|14868.3|14869.2|14865.2|14873.9|14869.9|14869.2|14865.2|25
1656423330000|2022-06-28 13:35:30|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|41
1656423340000|2022-06-28 13:35:40|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|16
1656423350000|2022-06-28 13:35:50|14880.1|14876.1|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|8
1656423360000|2022-06-28 13:36:00|14878.6|14874.6|14866.1|14862.1|14878.6|14874.6|14866.1|14862.1|15
1656423370000|2022-06-28 13:36:10|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|10
1656423380000|2022-06-28 13:36:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|15
1656423390000|2022-06-28 13:36:30|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14859.8|14855.8|9
1656423400000|2022-06-28 13:36:40|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|5
1656423410000|2022-06-28 13:36:50|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14
1656423420000|2022-06-28 13:37:00|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|82
1656423440000|2022-06-28 13:37:20|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14867.6|14863.6|17
1656423450000|2022-06-28 13:37:30|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|21
1656423460000|2022-06-28 13:37:40|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14872.3|14868.3|40
1656423470000|2022-06-28 13:37:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|12
1656423480000|2022-06-28 13:38:00|14877|14873|14875.4|14871.4|14877|14873|14872.3|14868.3|20
1656423490000|2022-06-28 13:38:10|14877|14873|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|37
1656423510000|2022-06-28 13:38:30|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|9
1656423520000|2022-06-28 13:38:40|14883.3|14879.3|14883.3|14879.3|14887.9|14883.9|14883.3|14879.3|18
1656423530000|2022-06-28 13:38:50|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|20
1656423540000|2022-06-28 13:39:00|14878.6|14874.6|14881.7|14877.7|14883.3|14879.3|14878.6|14874.6|17
1656423550000|2022-06-28 13:39:10|14880.1|14876.1|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|31
1656423560000|2022-06-28 13:39:20|14878.6|14874.6|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|28
1656423570000|2022-06-28 13:39:30|14877|14873|14881.7|14877.7|14884.8|14880.8|14877|14873|28
1656423580000|2022-06-28 13:39:40|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|1
1656423590000|2022-06-28 13:39:50|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|17
1656423600000|2022-06-28 13:40:00|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14880.1|14876.1|10
1656423610000|2022-06-28 13:40:10|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14872.3|14868.3|42
1656423620000|2022-06-28 13:40:20|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|6
1656423630000|2022-06-28 13:40:30|14886.4|14882.4|14886.4|14882.4|14887.9|14883.9|14884.8|14880.8|30
1656423640000|2022-06-28 13:40:40|14887.9|14883.9|14878.6|14874.6|14887.9|14883.9|14878.6|14874.6|48
1656423650000|2022-06-28 13:40:50|14875.4|14871.4|14869.2|14865.2|14878.6|14874.6|14869.2|14865.2|36
1656423660000|2022-06-28 13:41:00|14870.8|14866.8|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|27
1656423670000|2022-06-28 13:41:10|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|15
1656423680000|2022-06-28 13:41:20|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|19
1656423690000|2022-06-28 13:41:30|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|5
1656423700000|2022-06-28 13:41:40|14870.8|14866.8|14866.1|14862.1|14870.8|14866.8|14866.1|14862.1|28
1656423710000|2022-06-28 13:41:50|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|17
1656423720000|2022-06-28 13:42:00|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|10
1656423730000|2022-06-28 13:42:10|14877|14873|14862.9|14858.9|14877|14873|14862.9|14858.9|7
1656423740000|2022-06-28 13:42:20|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|4
1656423750000|2022-06-28 13:42:30|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|5
1656423770000|2022-06-28 13:42:50|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|3
1656423780000|2022-06-28 13:43:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|25
1656423790000|2022-06-28 13:43:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|37
1656423800000|2022-06-28 13:43:20|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|10
1656423810000|2022-06-28 13:43:30|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|17
1656423820000|2022-06-28 13:43:40|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|3
1656423830000|2022-06-28 13:43:50|14852|14848|14847.3|14843.3|14852|14848|14847.3|14843.3|34
1656423840000|2022-06-28 13:44:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|10
1656423850000|2022-06-28 13:44:10|14839.5|14835.5|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|15
1656423860000|2022-06-28 13:44:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|23
1656423870000|2022-06-28 13:44:30|14836.4|14832.4|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|23
1656423880000|2022-06-28 13:44:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|27
1656423890000|2022-06-28 13:44:50|14833.3|14829.3|14828.6|14824.6|14833.3|14829.3|14827|14823|39
1656423900000|2022-06-28 13:45:00|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|48
1656423910000|2022-06-28 13:45:10|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|16
1656423920000|2022-06-28 13:45:20|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14833.3|14829.3|13
1656423930000|2022-06-28 13:45:30|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|0
1656423940000|2022-06-28 13:45:40|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|20
1656423950000|2022-06-28 13:45:50|14834.8|14830.8|14836.4|14832.4|14841.1|14837.1|14834.8|14830.8|38
1656423960000|2022-06-28 13:46:00|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14834.8|14830.8|7
1656423970000|2022-06-28 13:46:10|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|7
1656423980000|2022-06-28 13:46:20|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|4
1656423990000|2022-06-28 13:46:30|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|10
1656424000000|2022-06-28 13:46:40|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14836.4|14832.4|26
1656424010000|2022-06-28 13:46:50|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|2
1656424020000|2022-06-28 13:47:00|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14839.5|14835.5|4
1656424030000|2022-06-28 13:47:10|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14839.5|14835.5|8
1656424040000|2022-06-28 13:47:20|14837.9|14833.9|14842.6|14838.6|14844.2|14840.2|14837.9|14833.9|3
1656424050000|2022-06-28 13:47:30|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|4
1656424060000|2022-06-28 13:47:40|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|4
1656424070000|2022-06-28 13:47:50|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|13
1656424080000|2022-06-28 13:48:00|14848.9|14844.9|14852|14848|14853.6|14849.6|14844.2|14840.2|45
1656424090000|2022-06-28 13:48:10|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14852|14848|3
1656424100000|2022-06-28 13:48:20|14850.4|14846.4|14855.1|14851.1|14855.1|14851.1|14850.4|14846.4|7
1656424110000|2022-06-28 13:48:30|14853.6|14849.6|14852|14848|14853.6|14849.6|14852|14848|11
1656424120000|2022-06-28 13:48:40|14850.4|14846.4|14850.4|14846.4|14852|14848|14847.3|14843.3|11
1656424130000|2022-06-28 13:48:50|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|1
1656424140000|2022-06-28 13:49:00|14848.9|14844.9|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|15
1656424150000|2022-06-28 13:49:10|14845.8|14841.8|14842.6|14838.6|14847.3|14843.3|14842.6|14838.6|6
1656424160000|2022-06-28 13:49:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|1
1656424170000|2022-06-28 13:49:30|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|0
1656424180000|2022-06-28 13:49:40|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|8
1656424190000|2022-06-28 13:49:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|8
1656424200000|2022-06-28 13:50:00|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14842.6|14838.6|27
1656424210000|2022-06-28 13:50:10|14844.2|14840.2|14848.9|14844.9|14850.4|14846.4|14844.2|14840.2|10
1656424220000|2022-06-28 13:50:20|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|10
1656424230000|2022-06-28 13:50:30|14848.9|14844.9|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|3
1656424240000|2022-06-28 13:50:40|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|9
1656424250000|2022-06-28 13:50:50|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|7
1656424260000|2022-06-28 13:51:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|7
1656424280000|2022-06-28 13:51:20|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|10
1656424290000|2022-06-28 13:51:30|14847.3|14843.3|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|8
1656424300000|2022-06-28 13:51:40|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|2
1656424320000|2022-06-28 13:52:00|||||||||4
1656424330000|2022-06-28 13:52:10|14847.3|14843.3|14848.9|14844.9|14850.4|14846.4|14844.2|14840.2|37
1656424340000|2022-06-28 13:52:20|14847.3|14843.3|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|0
1656424350000|2022-06-28 13:52:30|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|8
1656424360000|2022-06-28 13:52:40|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|9
1656424370000|2022-06-28 13:52:50|14845.8|14841.8|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|26
1656424380000|2022-06-28 13:53:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|42
1656424390000|2022-06-28 13:53:10|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|16
1656424400000|2022-06-28 13:53:20|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|29
1656424430000|2022-06-28 13:53:50|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|11
1656424440000|2022-06-28 13:54:00|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|34
1656424450000|2022-06-28 13:54:10|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|1
1656424460000|2022-06-28 13:54:20|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|2
1656424470000|2022-06-28 13:54:30|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14837.9|14833.9|17
1656424480000|2022-06-28 13:54:40|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|6
1656424490000|2022-06-28 13:54:50|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|7
1656424500000|2022-06-28 13:55:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|16
1656424510000|2022-06-28 13:55:10|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14842.6|14838.6|2
1656424520000|2022-06-28 13:55:20|14845.8|14841.8|14847.3|14843.3|14850.4|14846.4|14845.8|14841.8|21
1656424530000|2022-06-28 13:55:30|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14848.9|14844.9|3
1656424550000|2022-06-28 13:55:50|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|9
1656424560000|2022-06-28 13:56:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|36
1656424570000|2022-06-28 13:56:10|14862.9|14858.9|14866.1|14862.1|14867.6|14863.6|14862.9|14858.9|26
1656424580000|2022-06-28 13:56:20|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|22
1656424590000|2022-06-28 13:56:30|14866.1|14862.1|14862.9|14858.9|14867.6|14863.6|14862.9|14858.9|48
1656424600000|2022-06-28 13:56:40|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|41
1656424610000|2022-06-28 13:56:50|14861.4|14857.4|14867.6|14863.6|14869.2|14865.2|14861.4|14857.4|49
1656424620000|2022-06-28 13:57:00|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|12
1656424630000|2022-06-28 13:57:10|14866.1|14862.1|14864.5|14860.5|14867.6|14863.6|14864.5|14860.5|5
1656424640000|2022-06-28 13:57:20|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14859.8|14855.8|16
1656424650000|2022-06-28 13:57:30|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|8
1656424660000|2022-06-28 13:57:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|23
1656424670000|2022-06-28 13:57:50|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14856.7|14852.7|18
1656424680000|2022-06-28 13:58:00|14861.4|14857.4|14859.8|14855.8|14861.4|14857.4|14859.8|14855.8|1
1656424690000|2022-06-28 13:58:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|4
1656424700000|2022-06-28 13:58:20|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|34
1656424710000|2022-06-28 13:58:30|14861.4|14857.4|14864.5|14860.5|14864.5|14860.5|14861.4|14857.4|3
1656424720000|2022-06-28 13:58:40|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|0
1656424730000|2022-06-28 13:58:50|14862.9|14858.9|14864.5|14860.5|14866.1|14862.1|14862.9|14858.9|10
1656424740000|2022-06-28 13:59:00|14866.1|14862.1|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|5
1656424750000|2022-06-28 13:59:10|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|0
1656424760000|2022-06-28 13:59:20|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|3
1656424770000|2022-06-28 13:59:30|14867.6|14863.6|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|17
1656424780000|2022-06-28 13:59:40|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|17
1656424790000|2022-06-28 13:59:50|14864.5|14860.5|14867.6|14863.6|14869.2|14865.2|14862.9|14858.9|13
1656424800000|2022-06-28 14:00:00|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|25
1656424810000|2022-06-28 14:00:10|14867.6|14863.6|14870.8|14866.8|14875.4|14871.4|14867.6|14863.6|10
1656424820000|2022-06-28 14:00:20|14873.9|14869.9|14878.6|14874.6|14881.7|14877.7|14872.3|14868.3|46
1656424830000|2022-06-28 14:00:30|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14878.6|14874.6|35
1656424840000|2022-06-28 14:00:40|14880.1|14876.1|14884.8|14880.8|14886.4|14882.4|14880.1|14876.1|19
1656424850000|2022-06-28 14:00:50|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14883.3|14879.3|82
1656424860000|2022-06-28 14:01:00|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14889.5|14885.5|21
1656424870000|2022-06-28 14:01:10|14889.5|14885.5|14880.1|14876.1|14889.5|14885.5|14878.6|14874.6|38
1656424880000|2022-06-28 14:01:20|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|17
1656424890000|2022-06-28 14:01:30|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|9
1656424900000|2022-06-28 14:01:40|14880.1|14876.1|14889.5|14885.5|14894.2|14890.2|14880.1|14876.1|38
1656424910000|2022-06-28 14:01:50|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|44
1656424920000|2022-06-28 14:02:00|14894.2|14890.2|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|39
1656424930000|2022-06-28 14:02:10|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14900.4|14896.4|39
1656424940000|2022-06-28 14:02:20|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|48
1656424950000|2022-06-28 14:02:30|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|28
1656424960000|2022-06-28 14:02:40|14920.8|14916.8|14916.1|14912.1|14920.8|14916.8|14916.1|14912.1|36
1656424970000|2022-06-28 14:02:50|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|25
1656424980000|2022-06-28 14:03:00|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|52
1656424990000|2022-06-28 14:03:10|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|28
1656425000000|2022-06-28 14:03:20|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|35
1656425010000|2022-06-28 14:03:30|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|5
1656425020000|2022-06-28 14:03:40|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|45
1656425030000|2022-06-28 14:03:50|14937.9|14933.9|14925.4|14921.4|14937.9|14933.9|14919.2|14915.2|60
1656425040000|2022-06-28 14:04:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|41
1656425050000|2022-06-28 14:04:10|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|48
1656425060000|2022-06-28 14:04:20|14912.9|14908.9|14916.1|14912.1|14917.6|14913.6|14909.8|14905.8|20
1656425070000|2022-06-28 14:04:30|14917.6|14913.6|14928.6|14924.6|14928.6|14924.6|14912.9|14908.9|32
1656425080000|2022-06-28 14:04:40|14927|14923|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|74
1656425090000|2022-06-28 14:04:50|14923.9|14919.9|14928.6|14924.6|14931.7|14927.7|14923.9|14919.9|26
1656425100000|2022-06-28 14:05:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|42
1656425110000|2022-06-28 14:05:10|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|25
1656425120000|2022-06-28 14:05:20|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|25
1656425130000|2022-06-28 14:05:30|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|7
1656425140000|2022-06-28 14:05:40|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|21
1656425150000|2022-06-28 14:05:50|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|45
1656425160000|2022-06-28 14:06:00|14923.9|14919.9|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|45
1656425170000|2022-06-28 14:06:10|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|31
1656425180000|2022-06-28 14:06:20|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|24
1656425190000|2022-06-28 14:06:30|14916.1|14912.1|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|29
1656425200000|2022-06-28 14:06:40|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14908.3|14904.3|63
1656425210000|2022-06-28 14:06:50|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|31
1656425220000|2022-06-28 14:07:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|47
1656425230000|2022-06-28 14:07:10|14902|14898|14909.8|14905.8|14912.9|14908.9|14902|14898|118
1656425240000|2022-06-28 14:07:20|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|5
1656425250000|2022-06-28 14:07:30|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|23
1656425260000|2022-06-28 14:07:40|14914.5|14910.5|14912.9|14908.9|14914.5|14910.5|14912.9|14908.9|16
1656425270000|2022-06-28 14:07:50|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|32
1656425280000|2022-06-28 14:08:00|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|48
1656425290000|2022-06-28 14:08:10|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|47
1656425300000|2022-06-28 14:08:20|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|12
1656425310000|2022-06-28 14:08:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|21
1656425320000|2022-06-28 14:08:40|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|35
1656425330000|2022-06-28 14:08:50|14908.3|14904.3|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|35
1656425340000|2022-06-28 14:09:00|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|39
1656425350000|2022-06-28 14:09:10|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|51
1656425360000|2022-06-28 14:09:20|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|40
1656425370000|2022-06-28 14:09:30|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|4
1656425380000|2022-06-28 14:09:40|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|79
1656425390000|2022-06-28 14:09:50|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|35
1656425400000|2022-06-28 14:10:00|14897.3|14893.3|14902|14898|14902|14898|14894.2|14890.2|34
1656425410000|2022-06-28 14:10:10|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|21
1656425420000|2022-06-28 14:10:20|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|6
1656425430000|2022-06-28 14:10:30|14902|14898|14903.6|14899.6|14903.6|14899.6|14902|14898|9
1656425440000|2022-06-28 14:10:40|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|50
1656425450000|2022-06-28 14:10:50|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|27
1656425460000|2022-06-28 14:11:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|18
1656425470000|2022-06-28 14:11:10|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|41
1656425480000|2022-06-28 14:11:20|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|52
1656425490000|2022-06-28 14:11:30|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|17
1656425500000|2022-06-28 14:11:40|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|15
1656425510000|2022-06-28 14:11:50|||||||||18
1656425520000|2022-06-28 14:12:00|14898.9|14894.9|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|29
1656425530000|2022-06-28 14:12:10|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|26
1656425540000|2022-06-28 14:12:20|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|17
1656425550000|2022-06-28 14:12:30|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|11
1656425560000|2022-06-28 14:12:40|||||||||14
1656425570000|2022-06-28 14:12:50|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|13
1656425580000|2022-06-28 14:13:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|11
1656425590000|2022-06-28 14:13:10|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|51
1656425600000|2022-06-28 14:13:20|14894.2|14890.2|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|19
1656425610000|2022-06-28 14:13:30|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14889.5|14885.5|34
1656425620000|2022-06-28 14:13:40|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|48
1656425630000|2022-06-28 14:13:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|18
1656425640000|2022-06-28 14:14:00|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|32
1656425650000|2022-06-28 14:14:10|||||||||28
1656425660000|2022-06-28 14:14:20|14886.4|14882.4|14895.8|14891.8|14897.3|14893.3|14884.8|14880.8|93
1656425670000|2022-06-28 14:14:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|24
1656425680000|2022-06-28 14:14:40|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|1
1656425690000|2022-06-28 14:14:50|14892.6|14888.6|14900.4|14896.4|14900.4|14896.4|14892.6|14888.6|28
1656425700000|2022-06-28 14:15:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|12
1656425710000|2022-06-28 14:15:10|14894.2|14890.2|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|21
1656425720000|2022-06-28 14:15:20|||||||||6
1656425730000|2022-06-28 14:15:30|14884.8|14880.8|14887.9|14883.9|14889.5|14885.5|14884.8|14880.8|21
1656425740000|2022-06-28 14:15:40|||||||||15
1656425750000|2022-06-28 14:15:50|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|29
1656425760000|2022-06-28 14:16:00|14886.4|14882.4|14900.4|14896.4|14900.4|14896.4|14886.4|14882.4|42
1656425770000|2022-06-28 14:16:10|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|69
1656425780000|2022-06-28 14:16:20|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|39
1656425790000|2022-06-28 14:16:30|14895.8|14891.8|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|15
1656425800000|2022-06-28 14:16:40|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|8
1656425810000|2022-06-28 14:16:50|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|3
1656425820000|2022-06-28 14:17:00|14889.5|14885.5|14887.9|14883.9|14889.5|14885.5|14887.9|14883.9|6
1656425830000|2022-06-28 14:17:10|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|18
1656425840000|2022-06-28 14:17:20|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|17
1656425850000|2022-06-28 14:17:30|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|20
1656425860000|2022-06-28 14:17:40|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|14884.8|14880.8|8
1656425870000|2022-06-28 14:17:50|14883.3|14879.3|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|16
1656425880000|2022-06-28 14:18:00|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|12
1656425890000|2022-06-28 14:18:10|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|9
1656425900000|2022-06-28 14:18:20|||||||||11
1656425910000|2022-06-28 14:18:30|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|2
1656425920000|2022-06-28 14:18:40|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|0
1656425930000|2022-06-28 14:18:50|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|9
1656425940000|2022-06-28 14:19:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|6
1656425950000|2022-06-28 14:19:10|14877|14873|14872.3|14868.3|14877|14873|14872.3|14868.3|6
1656425960000|2022-06-28 14:19:20|||||||||10
1656425970000|2022-06-28 14:19:30|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|9
1656425980000|2022-06-28 14:19:40|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|9
1656425990000|2022-06-28 14:19:50|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|6
1656426000000|2022-06-28 14:20:00|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|3
1656426010000|2022-06-28 14:20:10|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14870.8|14866.8|22
1656426020000|2022-06-28 14:20:20|14870.8|14866.8|14870.8|14866.8|14873.9|14869.9|14869.2|14865.2|8
1656426030000|2022-06-28 14:20:30|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|3
1656426040000|2022-06-28 14:20:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|15
1656426050000|2022-06-28 14:20:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|4
1656426060000|2022-06-28 14:21:00|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|27
1656426070000|2022-06-28 14:21:10|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|17
1656426090000|2022-06-28 14:21:30|14881.7|14877.7|14886.4|14882.4|14887.9|14883.9|14881.7|14877.7|20
1656426100000|2022-06-28 14:21:40|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|39
1656426110000|2022-06-28 14:21:50|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|13
1656426120000|2022-06-28 14:22:00|14880.1|14876.1|14872.3|14868.3|14880.1|14876.1|14872.3|14868.3|32
1656426130000|2022-06-28 14:22:10|14873.9|14869.9|14870.8|14866.8|14873.9|14869.9|14869.2|14865.2|40
1656426140000|2022-06-28 14:22:20|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14870.8|14866.8|7
1656426150000|2022-06-28 14:22:30|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|43
1656426160000|2022-06-28 14:22:40|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|29
1656426170000|2022-06-28 14:22:50|||||||||9
1656426180000|2022-06-28 14:23:00|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|19
1656426190000|2022-06-28 14:23:10|14881.7|14877.7|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|14
1656426200000|2022-06-28 14:23:20|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|17
1656426210000|2022-06-28 14:23:30|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|4
1656426220000|2022-06-28 14:23:40|14872.3|14868.3|14878.6|14874.6|14878.6|14874.6|14872.3|14868.3|9
1656426230000|2022-06-28 14:23:50|14877|14873|14872.3|14868.3|14877|14873|14872.3|14868.3|1
1656426240000|2022-06-28 14:24:00|14866.1|14862.1|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|33
1656426250000|2022-06-28 14:24:10|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|13
1656426260000|2022-06-28 14:24:20|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|28
1656426270000|2022-06-28 14:24:30|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14864.5|14860.5|64
1656426280000|2022-06-28 14:24:40|14862.9|14858.9|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|18
1656426290000|2022-06-28 14:24:50|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|26
1656426300000|2022-06-28 14:25:00|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14862.9|14858.9|39
1656426310000|2022-06-28 14:25:10|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|20
1656426320000|2022-06-28 14:25:20|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14862.9|14858.9|23
1656426330000|2022-06-28 14:25:30|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|42
1656426350000|2022-06-28 14:25:50|14872.3|14868.3|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|4
1656426360000|2022-06-28 14:26:00|14872.3|14868.3|14880.1|14876.1|14881.7|14877.7|14872.3|14868.3|35
1656426370000|2022-06-28 14:26:10|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|68
1656426380000|2022-06-28 14:26:20|||||||||18
1656426390000|2022-06-28 14:26:30|||||||||2
1656426400000|2022-06-28 14:26:40|14878.6|14874.6|14872.3|14868.3|14880.1|14876.1|14872.3|14868.3|29
1656426410000|2022-06-28 14:26:50|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|29
1656426420000|2022-06-28 14:27:00|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|13
1656426430000|2022-06-28 14:27:10|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|14
1656426440000|2022-06-28 14:27:20|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|17
1656426450000|2022-06-28 14:27:30|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|32
1656426460000|2022-06-28 14:27:40|14858.3|14854.3|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|17
1656426470000|2022-06-28 14:27:50|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14855.1|14851.1|12
1656426480000|2022-06-28 14:28:00|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|8
1656426490000|2022-06-28 14:28:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|26
1656426500000|2022-06-28 14:28:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|18
1656426510000|2022-06-28 14:28:30|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|7
1656426520000|2022-06-28 14:28:40|14858.3|14854.3|14853.6|14849.6|14858.3|14854.3|14853.6|14849.6|19
1656426530000|2022-06-28 14:28:50|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|56
1656426540000|2022-06-28 14:29:00|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|14
1656426550000|2022-06-28 14:29:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|18
1656426560000|2022-06-28 14:29:20|14855.1|14851.1|14859.8|14855.8|14859.8|14855.8|14855.1|14851.1|22
1656426570000|2022-06-28 14:29:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|26
1656426580000|2022-06-28 14:29:40|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14862.9|14858.9|43
1656426590000|2022-06-28 14:29:50|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|33
1656426600000|2022-06-28 14:30:00|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|93
1656426610000|2022-06-28 14:30:10|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|45
1656426620000|2022-06-28 14:30:20|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|73
1656426630000|2022-06-28 14:30:30|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|33
1656426640000|2022-06-28 14:30:40|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|25
1656426650000|2022-06-28 14:30:50|||||||||10
1656426660000|2022-06-28 14:31:00|||||||||26
1656426670000|2022-06-28 14:31:10|14866.1|14862.1|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|32
1656426680000|2022-06-28 14:31:20|14858.3|14854.3|14856.7|14852.7|14858.3|14854.3|14856.7|14852.7|1
1656426690000|2022-06-28 14:31:30|||||||||6
1656426700000|2022-06-28 14:31:40|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|59
1656426710000|2022-06-28 14:31:50|14848.9|14844.9|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|19
1656426720000|2022-06-28 14:32:00|14848.9|14844.9|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|66
1656426730000|2022-06-28 14:32:10|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|8
1656426740000|2022-06-28 14:32:20|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|11
1656426750000|2022-06-28 14:32:30|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|25
1656426760000|2022-06-28 14:32:40|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14855.1|14851.1|36
1656426770000|2022-06-28 14:32:50|14853.6|14849.6|14853.6|14849.6|14855.1|14851.1|14853.6|14849.6|17
1656426780000|2022-06-28 14:33:00|14856.7|14852.7|14853.6|14849.6|14858.3|14854.3|14852|14848|50
1656426790000|2022-06-28 14:33:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|27
1656426800000|2022-06-28 14:33:20|14858.3|14854.3|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|9
1656426810000|2022-06-28 14:33:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|5
1656426820000|2022-06-28 14:33:40|14861.4|14857.4|14862.9|14858.9|14864.5|14860.5|14859.8|14855.8|25
1656426830000|2022-06-28 14:33:50|14864.5|14860.5|14866.1|14862.1|14869.2|14865.2|14864.5|14860.5|27
1656426840000|2022-06-28 14:34:00|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14867.6|14863.6|6
1656426850000|2022-06-28 14:34:10|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|5
1656426860000|2022-06-28 14:34:20|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|17
1656426870000|2022-06-28 14:34:30|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14867.6|14863.6|2
1656426880000|2022-06-28 14:34:40|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|17
1656426890000|2022-06-28 14:34:50|14866.1|14862.1|14869.2|14865.2|14870.8|14866.8|14866.1|14862.1|29
1656426900000|2022-06-28 14:35:00|14872.3|14868.3|14870.8|14866.8|14872.3|14868.3|14869.2|14865.2|19
1656426910000|2022-06-28 14:35:10|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14870.8|14866.8|13
1656426920000|2022-06-28 14:35:20|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|13
1656426930000|2022-06-28 14:35:30|14869.2|14865.2|14867.6|14863.6|14869.2|14865.2|14866.1|14862.1|20
1656426940000|2022-06-28 14:35:40|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14864.5|14860.5|66
1656426950000|2022-06-28 14:35:50|||||||||11
1656426960000|2022-06-28 14:36:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|10
1656426970000|2022-06-28 14:36:10|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|3
1656426980000|2022-06-28 14:36:20|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|7
1656426990000|2022-06-28 14:36:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|27
1656427000000|2022-06-28 14:36:40|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|17
1656427010000|2022-06-28 14:36:50|14852|14848|14853.6|14849.6|14855.1|14851.1|14852|14848|4
1656427020000|2022-06-28 14:37:00|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|5
1656427030000|2022-06-28 14:37:10|14852|14848|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|47
1656427040000|2022-06-28 14:37:20|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|74
1656427050000|2022-06-28 14:37:30|14847.3|14843.3|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|17
1656427060000|2022-06-28 14:37:40|14855.1|14851.1|14859.8|14855.8|14862.9|14858.9|14853.6|14849.6|61
1656427070000|2022-06-28 14:37:50|||||||||57
1656427080000|2022-06-28 14:38:00|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|25
1656427090000|2022-06-28 14:38:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|15
1656427100000|2022-06-28 14:38:20|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|36
1656427110000|2022-06-28 14:38:30|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14864.5|14860.5|20
1656427120000|2022-06-28 14:38:40|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14872.3|14868.3|60
1656427130000|2022-06-28 14:38:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|51
1656427140000|2022-06-28 14:39:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|14
1656427150000|2022-06-28 14:39:10|||||||||15
1656427160000|2022-06-28 14:39:20|14877|14873|14875.4|14871.4|14877|14873|14875.4|14871.4|5
1656427180000|2022-06-28 14:39:40|||||||||3
1656427190000|2022-06-28 14:39:50|14873.9|14869.9|14873.9|14869.9|14873.9|14869.9|14872.3|14868.3|22
1656427200000|2022-06-28 14:40:00|14872.3|14868.3|14875.4|14871.4|14877|14873|14872.3|14868.3|22
1656427210000|2022-06-28 14:40:10|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|49
1656427220000|2022-06-28 14:40:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|5
1656427230000|2022-06-28 14:40:30|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|14881.7|14877.7|10
1656427240000|2022-06-28 14:40:40|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|25
1656427250000|2022-06-28 14:40:50|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|75
1656427260000|2022-06-28 14:41:00|14877|14873|14878.6|14874.6|14881.7|14877.7|14877|14873|20
1656427270000|2022-06-28 14:41:10|14881.7|14877.7|14880.1|14876.1|14881.7|14877.7|14878.6|14874.6|23
1656427280000|2022-06-28 14:41:20|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|42
1656427300000|2022-06-28 14:41:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|85
1656427310000|2022-06-28 14:41:50|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|19
1656427320000|2022-06-28 14:42:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|7
1656427330000|2022-06-28 14:42:10|14878.6|14874.6|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|36
1656427340000|2022-06-28 14:42:20|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14878.6|14874.6|16
1656427350000|2022-06-28 14:42:30|||||||||33
1656427360000|2022-06-28 14:42:40|||||||||16
1656427370000|2022-06-28 14:42:50|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|60
1656427380000|2022-06-28 14:43:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|32
1656427390000|2022-06-28 14:43:10|14870.8|14866.8|14870.8|14866.8|14870.8|14866.8|14869.2|14865.2|13
1656427400000|2022-06-28 14:43:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|1
1656427410000|2022-06-28 14:43:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|15
1656427420000|2022-06-28 14:43:40|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|14
1656427430000|2022-06-28 14:43:50|14875.4|14871.4|14870.8|14866.8|14875.4|14871.4|14869.2|14865.2|44
1656427440000|2022-06-28 14:44:00|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|14869.2|14865.2|7
1656427450000|2022-06-28 14:44:10|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|28
1656427470000|2022-06-28 14:44:30|||||||||11
1656427480000|2022-06-28 14:44:40|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|6
1656427490000|2022-06-28 14:44:50|||||||||9
1656427500000|2022-06-28 14:45:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|10
1656427510000|2022-06-28 14:45:10|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|13
1656427520000|2022-06-28 14:45:20|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|75
1656427530000|2022-06-28 14:45:30|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|53
1656427550000|2022-06-28 14:45:50|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|3
1656427560000|2022-06-28 14:46:00|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|110
1656427570000|2022-06-28 14:46:10|14842.6|14838.6|14842.6|14838.6|14844.2|14840.2|14841.1|14837.1|9
1656427580000|2022-06-28 14:46:20|14841.1|14837.1|14837.9|14833.9|14842.6|14838.6|14837.9|14833.9|13
1656427590000|2022-06-28 14:46:30|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|31
1656427600000|2022-06-28 14:46:40|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|33
1656427610000|2022-06-28 14:46:50|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14833.3|14829.3|20
1656427620000|2022-06-28 14:47:00|14839.5|14835.5|14837.9|14833.9|14839.5|14835.5|14837.9|14833.9|12
1656427630000|2022-06-28 14:47:10|14836.4|14832.4|14834.8|14830.8|14836.4|14832.4|14834.8|14830.8|32
1656427640000|2022-06-28 14:47:20|14836.4|14832.4|14833.3|14829.3|14836.4|14832.4|14833.3|14829.3|22
1656427650000|2022-06-28 14:47:30|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|37
1656427660000|2022-06-28 14:47:40|||||||||18
1656427670000|2022-06-28 14:47:50|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|11
1656427680000|2022-06-28 14:48:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14836.4|14832.4|25
1656427690000|2022-06-28 14:48:10|14834.8|14830.8|14845.8|14841.8|14847.3|14843.3|14834.8|14830.8|33
1656427700000|2022-06-28 14:48:20|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|1
1656427710000|2022-06-28 14:48:30|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|5
1656427720000|2022-06-28 14:48:40|||||||||8
1656427730000|2022-06-28 14:48:50|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|18
1656427740000|2022-06-28 14:49:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14841.1|14837.1|8
1656427750000|2022-06-28 14:49:10|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|10
1656427760000|2022-06-28 14:49:20|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|14
1656427770000|2022-06-28 14:49:30|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|9
1656427790000|2022-06-28 14:49:50|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|14844.2|14840.2|20
1656427800000|2022-06-28 14:50:00|14845.8|14841.8|14847.3|14843.3|14847.3|14843.3|14845.8|14841.8|7
1656427810000|2022-06-28 14:50:10|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|14
1656427820000|2022-06-28 14:50:20|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|14
1656427830000|2022-06-28 14:50:30|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|9
1656427840000|2022-06-28 14:50:40|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|9
1656427850000|2022-06-28 14:50:50|14850.4|14846.4|14848.9|14844.9|14850.4|14846.4|14847.3|14843.3|18
1656427860000|2022-06-28 14:51:00|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|14850.4|14846.4|0
1656427870000|2022-06-28 14:51:10|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|10
1656427880000|2022-06-28 14:51:20|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|8
1656427890000|2022-06-28 14:51:30|14852|14848|14852|14848|14852|14848|14852|14848|22
1656427900000|2022-06-28 14:51:40|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|4
1656427910000|2022-06-28 14:51:50|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|9
1656427920000|2022-06-28 14:52:00|14852|14848|14850.4|14846.4|14852|14848|14850.4|14846.4|13
1656427940000|2022-06-28 14:52:20|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|18
1656427950000|2022-06-28 14:52:30|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|27
1656427960000|2022-06-28 14:52:40|14848.9|14844.9|14847.3|14843.3|14848.9|14844.9|14847.3|14843.3|22
1656427970000|2022-06-28 14:52:50|14844.2|14840.2|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|65
1656427980000|2022-06-28 14:53:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|38
1656428000000|2022-06-28 14:53:20|||||||||4
1656428010000|2022-06-28 14:53:30|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|23
1656428020000|2022-06-28 14:53:40|||||||||11
1656428030000|2022-06-28 14:53:50|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|21
1656428040000|2022-06-28 14:54:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|30
1656428050000|2022-06-28 14:54:10|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|18
1656428060000|2022-06-28 14:54:20|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|21
1656428070000|2022-06-28 14:54:30|14827|14823|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|30
1656428080000|2022-06-28 14:54:40|||||||||8
1656428090000|2022-06-28 14:54:50|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|43
1656428100000|2022-06-28 14:55:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|58
1656428110000|2022-06-28 14:55:10|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|10
1656428120000|2022-06-28 14:55:20|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|17
1656428130000|2022-06-28 14:55:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|9
1656428140000|2022-06-28 14:55:40|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|1
1656428170000|2022-06-28 14:56:10|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|48
1656428180000|2022-06-28 14:56:20|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|34
1656428190000|2022-06-28 14:56:30|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|10
1656428200000|2022-06-28 14:56:40|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|23
1656428210000|2022-06-28 14:56:50|14827|14823|14822.3|14818.3|14827|14823|14822.3|14818.3|64
1656428220000|2022-06-28 14:57:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|18
1656428230000|2022-06-28 14:57:10|14823.9|14819.9|14828.6|14824.6|14830.1|14826.1|14822.3|14818.3|18
1656428240000|2022-06-28 14:57:20|14830.1|14826.1|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|8
1656428250000|2022-06-28 14:57:30|14827|14823|14827|14823|14828.6|14824.6|14825.4|14821.4|8
1656428260000|2022-06-28 14:57:40|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|1
1656428270000|2022-06-28 14:57:50|||||||||1
1656428280000|2022-06-28 14:58:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|22
1656428290000|2022-06-28 14:58:10|14827|14823|14828.6|14824.6|14831.7|14827.7|14827|14823|6
1656428320000|2022-06-28 14:58:40|14825.4|14821.4|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|19
1656428330000|2022-06-28 14:58:50|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|15
1656428340000|2022-06-28 14:59:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|18
1656428350000|2022-06-28 14:59:10|14825.4|14821.4|14828.6|14824.6|14830.1|14826.1|14825.4|14821.4|10
1656428360000|2022-06-28 14:59:20|14830.1|14826.1|14825.4|14821.4|14830.1|14826.1|14825.4|14821.4|4
1656428370000|2022-06-28 14:59:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|17
1656428380000|2022-06-28 14:59:40|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|23
1656428390000|2022-06-28 14:59:50|14827|14823|14825.4|14821.4|14827|14823|14825.4|14821.4|4
1656428400000|2022-06-28 15:00:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|23
1656428410000|2022-06-28 15:00:10|14828.6|14824.6|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|42
1656428420000|2022-06-28 15:00:20|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|34
1656428430000|2022-06-28 15:00:30|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|24
1656428440000|2022-06-28 15:00:40|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|15
1656428450000|2022-06-28 15:00:50|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|6
1656428460000|2022-06-28 15:01:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|56
1656428470000|2022-06-28 15:01:10|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|42
1656428480000|2022-06-28 15:01:20|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|70
1656428490000|2022-06-28 15:01:30|||||||||42
1656428500000|2022-06-28 15:01:40|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|16
1656428510000|2022-06-28 15:01:50|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|31
1656428520000|2022-06-28 15:02:00|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14830.1|14826.1|31
1656428530000|2022-06-28 15:02:10|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|4
1656428540000|2022-06-28 15:02:20|||||||||14
1656428550000|2022-06-28 15:02:30|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14830.1|14826.1|9
1656428560000|2022-06-28 15:02:40|||||||||27
1656428580000|2022-06-28 15:03:00|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|14
1656428590000|2022-06-28 15:03:10|||||||||45
1656428610000|2022-06-28 15:03:30|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|25
1656428630000|2022-06-28 15:03:50|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|19
1656428640000|2022-06-28 15:04:00|||||||||46
1656428650000|2022-06-28 15:04:10|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|36
1656428660000|2022-06-28 15:04:20|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|25
1656428680000|2022-06-28 15:04:40|14828.6|14824.6|14833.3|14829.3|14834.8|14830.8|14828.6|14824.6|35
1656428690000|2022-06-28 15:04:50|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|3
1656428700000|2022-06-28 15:05:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|18
1656428710000|2022-06-28 15:05:10|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|19
1656428720000|2022-06-28 15:05:20|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|16
1656428750000|2022-06-28 15:05:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|78
1656428780000|2022-06-28 15:06:20|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|25
1656428790000|2022-06-28 15:06:30|14839.5|14835.5|14841.1|14837.1|14844.2|14840.2|14839.5|14835.5|43
1656428800000|2022-06-28 15:06:40|14844.2|14840.2|14842.6|14838.6|14844.2|14840.2|14842.6|14838.6|24
1656428810000|2022-06-28 15:06:50|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14
1656428820000|2022-06-28 15:07:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|18
1656428830000|2022-06-28 15:07:10|||||||||9
1656428840000|2022-06-28 15:07:20|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|26
1656428850000|2022-06-28 15:07:30|||||||||10
1656428860000|2022-06-28 15:07:40|14844.2|14840.2|14848.9|14844.9|14848.9|14844.9|14844.2|14840.2|35
1656428870000|2022-06-28 15:07:50|14847.3|14843.3|14850.4|14846.4|14850.4|14846.4|14847.3|14843.3|24
1656428880000|2022-06-28 15:08:00|14848.9|14844.9|14850.4|14846.4|14852|14848|14848.9|14844.9|4
1656428890000|2022-06-28 15:08:10|14852|14848|14853.6|14849.6|14853.6|14849.6|14852|14848|5
1656428900000|2022-06-28 15:08:20|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|9
1656428910000|2022-06-28 15:08:30|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14850.4|14846.4|10
1656428920000|2022-06-28 15:08:40|14852|14848|14853.6|14849.6|14853.6|14849.6|14850.4|14846.4|15
1656428930000|2022-06-28 15:08:50|||||||||24
1656428940000|2022-06-28 15:09:00|14855.1|14851.1|14853.6|14849.6|14856.7|14852.7|14853.6|14849.6|27
1656428950000|2022-06-28 15:09:10|14855.1|14851.1|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|24
1656428960000|2022-06-28 15:09:20|||||||||7
1656428970000|2022-06-28 15:09:30|14859.8|14855.8|14858.3|14854.3|14859.8|14855.8|14856.7|14852.7|12
1656428980000|2022-06-28 15:09:40|14856.7|14852.7|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|15
1656428990000|2022-06-28 15:09:50|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|4
1656429010000|2022-06-28 15:10:10|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|27
1656429020000|2022-06-28 15:10:20|14862.9|14858.9|14861.4|14857.4|14862.9|14858.9|14861.4|14857.4|15
1656429030000|2022-06-28 15:10:30|14859.8|14855.8|14862.9|14858.9|14862.9|14858.9|14859.8|14855.8|3
1656429040000|2022-06-28 15:10:40|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|32
1656429050000|2022-06-28 15:10:50|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14873.9|14869.9|41
1656429060000|2022-06-28 15:11:00|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|6
1656429070000|2022-06-28 15:11:10|14869.2|14865.2|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|25
1656429080000|2022-06-28 15:11:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|11
1656429090000|2022-06-28 15:11:30|14870.8|14866.8|14872.3|14868.3|14872.3|14868.3|14870.8|14866.8|9
1656429100000|2022-06-28 15:11:40|||||||||8
1656429110000|2022-06-28 15:11:50|14869.2|14865.2|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|17
1656429120000|2022-06-28 15:12:00|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14869.2|14865.2|7
1656429140000|2022-06-28 15:12:20|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|15
1656429150000|2022-06-28 15:12:30|14873.9|14869.9|14872.3|14868.3|14873.9|14869.9|14872.3|14868.3|6
1656429160000|2022-06-28 15:12:40|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|18
1656429170000|2022-06-28 15:12:50|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|25
1656429180000|2022-06-28 15:13:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|17
1656429190000|2022-06-28 15:13:10|14878.6|14874.6|14877|14873|14878.6|14874.6|14877|14873|7
1656429200000|2022-06-28 15:13:20|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|3
1656429210000|2022-06-28 15:13:30|14877|14873|14877|14873|14878.6|14874.6|14875.4|14871.4|6
1656429220000|2022-06-28 15:13:40|14875.4|14871.4|14877|14873|14878.6|14874.6|14875.4|14871.4|3
1656429230000|2022-06-28 15:13:50|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|0
1656429240000|2022-06-28 15:14:00|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|4
1656429250000|2022-06-28 15:14:10|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|14
1656429260000|2022-06-28 15:14:20|||||||||1
1656429270000|2022-06-28 15:14:30|14877|14873|14877|14873|14878.6|14874.6|14877|14873|25
1656429280000|2022-06-28 15:14:40|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|15
1656429290000|2022-06-28 15:14:50|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|7
1656429300000|2022-06-28 15:15:00|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|18
1656429310000|2022-06-28 15:15:10|14873.9|14869.9|14870.8|14866.8|14875.4|14871.4|14869.2|14865.2|36
1656429320000|2022-06-28 15:15:20|14869.2|14865.2|14862.9|14858.9|14870.8|14866.8|14862.9|14858.9|8
1656429330000|2022-06-28 15:15:30|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|18
1656429350000|2022-06-28 15:15:50|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|1
1656429360000|2022-06-28 15:16:00|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|1
1656429370000|2022-06-28 15:16:10|14861.4|14857.4|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|10
1656429400000|2022-06-28 15:16:40|||||||||1
1656429410000|2022-06-28 15:16:50|14861.4|14857.4|14856.7|14852.7|14861.4|14857.4|14856.7|14852.7|11
1656429420000|2022-06-28 15:17:00|14855.1|14851.1|14858.3|14854.3|14858.3|14854.3|14853.6|14849.6|21
1656429430000|2022-06-28 15:17:10|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|6
1656429440000|2022-06-28 15:17:20|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|1
1656429450000|2022-06-28 15:17:30|14858.3|14854.3|14859.8|14855.8|14859.8|14855.8|14858.3|14854.3|0
1656429470000|2022-06-28 15:17:50|14862.9|14858.9|14864.5|14860.5|14864.5|14860.5|14861.4|14857.4|9
1656429480000|2022-06-28 15:18:00|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|2
1656429490000|2022-06-28 15:18:10|14864.5|14860.5|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|2
1656429500000|2022-06-28 15:18:20|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14862.9|14858.9|0
1656429520000|2022-06-28 15:18:40|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|5
1656429530000|2022-06-28 15:18:50|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14859.8|14855.8|37
1656429540000|2022-06-28 15:19:00|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|14861.4|14857.4|2
1656429550000|2022-06-28 15:19:10|14859.8|14855.8|14861.4|14857.4|14861.4|14857.4|14859.8|14855.8|2
1656429560000|2022-06-28 15:19:20|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|0
1656429570000|2022-06-28 15:19:30|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|7
1656429580000|2022-06-28 15:19:40|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|9
1656429590000|2022-06-28 15:19:50|14862.9|14858.9|14862.9|14858.9|14862.9|14858.9|14861.4|14857.4|4
1656429600000|2022-06-28 15:20:00|||||||||16
1656429620000|2022-06-28 15:20:20|14864.5|14860.5|14866.1|14862.1|14866.1|14862.1|14864.5|14860.5|28
1656429630000|2022-06-28 15:20:30|14862.9|14858.9|14862.9|14858.9|14864.5|14860.5|14862.9|14858.9|17
1656429640000|2022-06-28 15:20:40|14864.5|14860.5|14864.5|14860.5|14866.1|14862.1|14864.5|14860.5|3
1656429650000|2022-06-28 15:20:50|14866.1|14862.1|14867.6|14863.6|14867.6|14863.6|14866.1|14862.1|6
1656429660000|2022-06-28 15:21:00|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|12
1656429670000|2022-06-28 15:21:10|14867.6|14863.6|14869.2|14865.2|14869.2|14865.2|14866.1|14862.1|17
1656429680000|2022-06-28 15:21:20|||||||||8
1656429690000|2022-06-28 15:21:30|||||||||3
1656429700000|2022-06-28 15:21:40|||||||||6
1656429710000|2022-06-28 15:21:50|||||||||6
1656429720000|2022-06-28 15:22:00|14870.8|14866.8|14875.4|14871.4|14875.4|14871.4|14870.8|14866.8|45
1656429730000|2022-06-28 15:22:10|14877|14873|14878.6|14874.6|14878.6|14874.6|14877|14873|21
1656429740000|2022-06-28 15:22:20|14880.1|14876.1|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|20
1656429750000|2022-06-28 15:22:30|14877|14873|14884.8|14880.8|14884.8|14880.8|14877|14873|39
1656429760000|2022-06-28 15:22:40|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14886.4|14882.4|18
1656429770000|2022-06-28 15:22:50|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|23
1656429780000|2022-06-28 15:23:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|12
1656429790000|2022-06-28 15:23:10|||||||||49
1656429800000|2022-06-28 15:23:20|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|46
1656429810000|2022-06-28 15:23:30|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|23
1656429820000|2022-06-28 15:23:40|14891.1|14887.1|14895.8|14891.8|14895.8|14891.8|14891.1|14887.1|36
1656429830000|2022-06-28 15:23:50|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|3
1656429840000|2022-06-28 15:24:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|13
1656429850000|2022-06-28 15:24:10|14906.7|14902.7|14905.1|14901.1|14906.7|14902.7|14903.6|14899.6|25
1656429860000|2022-06-28 15:24:20|14903.6|14899.6|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|26
1656429870000|2022-06-28 15:24:30|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|23
1656429880000|2022-06-28 15:24:40|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|22
1656429890000|2022-06-28 15:24:50|14905.1|14901.1|14897.3|14893.3|14905.1|14901.1|14897.3|14893.3|70
1656429900000|2022-06-28 15:25:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14898.9|14894.9|12
1656429910000|2022-06-28 15:25:10|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|27
1656429920000|2022-06-28 15:25:20|14898.9|14894.9|14897.3|14893.3|14898.9|14894.9|14897.3|14893.3|4
1656429930000|2022-06-28 15:25:30|||||||||13
1656429950000|2022-06-28 15:25:50|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|12
1656429960000|2022-06-28 15:26:00|||||||||11
1656429970000|2022-06-28 15:26:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|37
1656429980000|2022-06-28 15:26:20|||||||||3
1656429990000|2022-06-28 15:26:30|||||||||1
1656430000000|2022-06-28 15:26:40|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|41
1656430030000|2022-06-28 15:27:10|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|34
1656430040000|2022-06-28 15:27:20|14894.2|14890.2|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|2
1656430050000|2022-06-28 15:27:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|0
1656430060000|2022-06-28 15:27:40|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14891.1|14887.1|12
1656430070000|2022-06-28 15:27:50|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|35
1656430080000|2022-06-28 15:28:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|38
1656430090000|2022-06-28 15:28:10|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|22
1656430100000|2022-06-28 15:28:20|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|24
1656430110000|2022-06-28 15:28:30|14889.5|14885.5|14894.2|14890.2|14895.8|14891.8|14889.5|14885.5|55
1656430120000|2022-06-28 15:28:40|||||||||1
1656430130000|2022-06-28 15:28:50|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|36
1656430140000|2022-06-28 15:29:00|14894.2|14890.2|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|14
1656430150000|2022-06-28 15:29:10|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|6
1656430170000|2022-06-28 15:29:30|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|6
1656430190000|2022-06-28 15:29:50|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|7
1656430200000|2022-06-28 15:30:00|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|14895.8|14891.8|6
1656430210000|2022-06-28 15:30:10|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|5
1656430220000|2022-06-28 15:30:20|14898.9|14894.9|14906.7|14902.7|14906.7|14902.7|14898.9|14894.9|22
1656430230000|2022-06-28 15:30:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|14
1656430240000|2022-06-28 15:30:40|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|8
1656430250000|2022-06-28 15:30:50|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|28
1656430260000|2022-06-28 15:31:00|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|96
1656430270000|2022-06-28 15:31:10|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14914.5|14910.5|32
1656430280000|2022-06-28 15:31:20|14917.6|14913.6|14909.8|14905.8|14917.6|14913.6|14909.8|14905.8|18
1656430290000|2022-06-28 15:31:30|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|7
1656430300000|2022-06-28 15:31:40|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|17
1656430310000|2022-06-28 15:31:50|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|2
1656430320000|2022-06-28 15:32:00|14912.9|14908.9|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|4
1656430330000|2022-06-28 15:32:10|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656430340000|2022-06-28 15:32:20|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|8
1656430350000|2022-06-28 15:32:30|14908.3|14904.3|14906.7|14902.7|14908.3|14904.3|14906.7|14902.7|5
1656430370000|2022-06-28 15:32:50|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|10
1656430380000|2022-06-28 15:33:00|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|14
1656430390000|2022-06-28 15:33:10|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|19
1656430400000|2022-06-28 15:33:20|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|3
1656430410000|2022-06-28 15:33:30|||||||||11
1656430420000|2022-06-28 15:33:40|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|2
1656430430000|2022-06-28 15:33:50|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|5
1656430440000|2022-06-28 15:34:00|14895.8|14891.8|14891.1|14887.1|14895.8|14891.8|14891.1|14887.1|27
1656430450000|2022-06-28 15:34:10|14892.6|14888.6|14891.1|14887.1|14892.6|14888.6|14887.9|14883.9|12
1656430460000|2022-06-28 15:34:20|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|55
1656430470000|2022-06-28 15:34:30|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|50
1656430480000|2022-06-28 15:34:40|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|22
1656430490000|2022-06-28 15:34:50|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|10
1656430500000|2022-06-28 15:35:00|14895.8|14891.8|14897.3|14893.3|14898.9|14894.9|14895.8|14891.8|12
1656430510000|2022-06-28 15:35:10|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|16
1656430520000|2022-06-28 15:35:20|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|5
1656430530000|2022-06-28 15:35:30|14892.6|14888.6|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|8
1656430540000|2022-06-28 15:35:40|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14895.8|14891.8|47
1656430550000|2022-06-28 15:35:50|14894.2|14890.2|14895.8|14891.8|14895.8|14891.8|14894.2|14890.2|3
1656430560000|2022-06-28 15:36:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|3
1656430570000|2022-06-28 15:36:10|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|2
1656430580000|2022-06-28 15:36:20|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|11
1656430590000|2022-06-28 15:36:30|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14887.9|14883.9|11
1656430600000|2022-06-28 15:36:40|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|7
1656430610000|2022-06-28 15:36:50|14892.6|14888.6|14894.2|14890.2|14894.2|14890.2|14892.6|14888.6|9
1656430620000|2022-06-28 15:37:00|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14892.6|14888.6|8
1656430630000|2022-06-28 15:37:10|||||||||19
1656430640000|2022-06-28 15:37:20|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|4
1656430660000|2022-06-28 15:37:40|14894.2|14890.2|14895.8|14891.8|14897.3|14893.3|14894.2|14890.2|7
1656430670000|2022-06-28 15:37:50|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|2
1656430680000|2022-06-28 15:38:00|14895.8|14891.8|14891.1|14887.1|14895.8|14891.8|14889.5|14885.5|16
1656430690000|2022-06-28 15:38:10|14892.6|14888.6|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|9
1656430700000|2022-06-28 15:38:20|14894.2|14890.2|14898.9|14894.9|14898.9|14894.9|14894.2|14890.2|11
1656430710000|2022-06-28 15:38:30|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|4
1656430730000|2022-06-28 15:38:50|14902|14898|14908.3|14904.3|14908.3|14904.3|14902|14898|10
1656430740000|2022-06-28 15:39:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|0
1656430750000|2022-06-28 15:39:10|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|13
1656430760000|2022-06-28 15:39:20|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|2
1656430770000|2022-06-28 15:39:30|14905.1|14901.1|14900.4|14896.4|14905.1|14901.1|14900.4|14896.4|10
1656430780000|2022-06-28 15:39:40|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|2
1656430800000|2022-06-28 15:40:00|14898.9|14894.9|14902|14898|14903.6|14899.6|14898.9|14894.9|12
1656430810000|2022-06-28 15:40:10|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|7
1656430820000|2022-06-28 15:40:20|14902|14898|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|4
1656430830000|2022-06-28 15:40:30|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14902|14898|12
1656430840000|2022-06-28 15:40:40|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|8
1656430850000|2022-06-28 15:40:50|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|7
1656430860000|2022-06-28 15:41:00|14905.1|14901.1|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|8
1656430870000|2022-06-28 15:41:10|14900.4|14896.4|14902|14898|14903.6|14899.6|14900.4|14896.4|42
1656430880000|2022-06-28 15:41:20|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|15
1656430890000|2022-06-28 15:41:30|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|17
1656430910000|2022-06-28 15:41:50|14912.9|14908.9|14917.6|14913.6|14917.6|14913.6|14912.9|14908.9|40
1656430920000|2022-06-28 15:42:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|22
1656430940000|2022-06-28 15:42:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|34
1656430950000|2022-06-28 15:42:30|||||||||20
1656430960000|2022-06-28 15:42:40|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|3
1656430980000|2022-06-28 15:43:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|11
1656430990000|2022-06-28 15:43:10|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14923.9|14919.9|10
1656431000000|2022-06-28 15:43:20|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|2
1656431020000|2022-06-28 15:43:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|15
1656431030000|2022-06-28 15:43:50|||||||||15
1656431040000|2022-06-28 15:44:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|51
1656431050000|2022-06-28 15:44:10|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|5
1656431060000|2022-06-28 15:44:20|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|43
1656431070000|2022-06-28 15:44:30|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|7
1656431080000|2022-06-28 15:44:40|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14927|14923|7
1656431100000|2022-06-28 15:45:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|17
1656431110000|2022-06-28 15:45:10|14927|14923|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|22
1656431120000|2022-06-28 15:45:20|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|48
1656431130000|2022-06-28 15:45:30|14923.9|14919.9|14916.1|14912.1|14923.9|14919.9|14916.1|14912.1|27
1656431140000|2022-06-28 15:45:40|||||||||7
1656431150000|2022-06-28 15:45:50|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|12
1656431160000|2022-06-28 15:46:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|9
1656431170000|2022-06-28 15:46:10|14917.6|14913.6|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|5
1656431180000|2022-06-28 15:46:20|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|9
1656431220000|2022-06-28 15:47:00|||||||||18
1656431240000|2022-06-28 15:47:20|||||||||3
1656431250000|2022-06-28 15:47:30|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14914.5|14910.5|14
1656431260000|2022-06-28 15:47:40|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|10
1656431270000|2022-06-28 15:47:50|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|29
1656431280000|2022-06-28 15:48:00|14919.2|14915.2|14917.6|14913.6|14919.2|14915.2|14917.6|14913.6|4
1656431290000|2022-06-28 15:48:10|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|6
1656431300000|2022-06-28 15:48:20|14919.2|14915.2|14920.8|14916.8|14922.3|14918.3|14919.2|14915.2|2
1656431310000|2022-06-28 15:48:30|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|0
1656431320000|2022-06-28 15:48:40|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|2
1656431330000|2022-06-28 15:48:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|6
1656431340000|2022-06-28 15:49:00|||||||||7
1656431350000|2022-06-28 15:49:10|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|5
1656431360000|2022-06-28 15:49:20|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14920.8|14916.8|24
1656431370000|2022-06-28 15:49:30|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|14
1656431380000|2022-06-28 15:49:40|||||||||5
1656431400000|2022-06-28 15:50:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|13
1656431410000|2022-06-28 15:50:10|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|2
1656431420000|2022-06-28 15:50:20|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|8
1656431430000|2022-06-28 15:50:30|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|8
1656431440000|2022-06-28 15:50:40|||||||||4
1656431450000|2022-06-28 15:50:50|||||||||9
1656431460000|2022-06-28 15:51:00|||||||||17
1656431470000|2022-06-28 15:51:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|10
1656431480000|2022-06-28 15:51:20|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|13
1656431490000|2022-06-28 15:51:30|||||||||3
1656431520000|2022-06-28 15:52:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|47
1656431530000|2022-06-28 15:52:10|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|14923.9|14919.9|8
1656431540000|2022-06-28 15:52:20|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|12
1656431550000|2022-06-28 15:52:30|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|19
1656431560000|2022-06-28 15:52:40|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|20
1656431570000|2022-06-28 15:52:50|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|1
1656431580000|2022-06-28 15:53:00|||||||||14
1656431590000|2022-06-28 15:53:10|||||||||1
1656431600000|2022-06-28 15:53:20|||||||||10
1656431610000|2022-06-28 15:53:30|||||||||77
1656431620000|2022-06-28 15:53:40|14923.9|14919.9|14925.4|14921.4|14927|14923|14923.9|14919.9|36
1656431630000|2022-06-28 15:53:50|14923.9|14919.9|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|31
1656431640000|2022-06-28 15:54:00|14922.3|14918.3|14922.3|14918.3|14923.9|14919.9|14922.3|14918.3|0
1656431650000|2022-06-28 15:54:10|||||||||16
1656431660000|2022-06-28 15:54:20|||||||||19
1656431670000|2022-06-28 15:54:30|||||||||3
1656431680000|2022-06-28 15:54:40|||||||||13
1656431690000|2022-06-28 15:54:50|14925.4|14921.4|14927|14923|14927|14923|14925.4|14921.4|15
1656431700000|2022-06-28 15:55:00|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|38
1656431710000|2022-06-28 15:55:10|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|14
1656431720000|2022-06-28 15:55:20|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|35
1656431730000|2022-06-28 15:55:30|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|13
1656431740000|2022-06-28 15:55:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|26
1656431760000|2022-06-28 15:56:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|18
1656431770000|2022-06-28 15:56:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|12
1656431780000|2022-06-28 15:56:20|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|6
1656431790000|2022-06-28 15:56:30|||||||||6
1656431800000|2022-06-28 15:56:40|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|9
1656431810000|2022-06-28 15:56:50|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|12
1656431820000|2022-06-28 15:57:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|10
1656431830000|2022-06-28 15:57:10|||||||||21
1656431840000|2022-06-28 15:57:20|||||||||4
1656431850000|2022-06-28 15:57:30|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|4
1656431860000|2022-06-28 15:57:40|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|10
1656431870000|2022-06-28 15:57:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|21
1656431880000|2022-06-28 15:58:00|||||||||1
1656431890000|2022-06-28 15:58:10|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|37
1656431910000|2022-06-28 15:58:30|||||||||4
1656431920000|2022-06-28 15:58:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|7
1656431930000|2022-06-28 15:58:50|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|27
1656431940000|2022-06-28 15:59:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|5
1656431950000|2022-06-28 15:59:10|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|11
1656431960000|2022-06-28 15:59:20|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|1
1656431970000|2022-06-28 15:59:30|||||||||3
1656431980000|2022-06-28 15:59:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|15
1656431990000|2022-06-28 15:59:50|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|7
1656432000000|2022-06-28 16:00:00|14936.4|14932.4|14939.5|14935.5|14939.5|14935.5|14936.4|14932.4|11
1656432010000|2022-06-28 16:00:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|1
1656432040000|2022-06-28 16:00:40|14934.8|14930.8|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|26
1656432050000|2022-06-28 16:00:50|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|30
1656432060000|2022-06-28 16:01:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|54
1656432070000|2022-06-28 16:01:10|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|17
1656432080000|2022-06-28 16:01:20|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|22
1656432090000|2022-06-28 16:01:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|10
1656432100000|2022-06-28 16:01:40|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|8
1656432110000|2022-06-28 16:01:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|13
1656432120000|2022-06-28 16:02:00|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|56
1656432130000|2022-06-28 16:02:10|14942.6|14938.6|14950.4|14946.4|14950.4|14946.4|14942.6|14938.6|110
1656432140000|2022-06-28 16:02:20|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|29
1656432150000|2022-06-28 16:02:30|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14945.8|14941.8|11
1656432160000|2022-06-28 16:02:40|14950.4|14946.4|14945.8|14941.8|14950.4|14946.4|14945.8|14941.8|110
1656432170000|2022-06-28 16:02:50|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|17
1656432180000|2022-06-28 16:03:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|17
1656432190000|2022-06-28 16:03:10|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|37
1656432200000|2022-06-28 16:03:20|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|6
1656432240000|2022-06-28 16:04:00|14945.8|14941.8|14948.9|14944.9|14950.4|14946.4|14941.1|14937.1|82
1656432250000|2022-06-28 16:04:10|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|17
1656432260000|2022-06-28 16:04:20|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|17
1656432270000|2022-06-28 16:04:30|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|51
1656432280000|2022-06-28 16:04:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|41
1656432290000|2022-06-28 16:04:50|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|17
1656432300000|2022-06-28 16:05:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|26
1656432310000|2022-06-28 16:05:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|22
1656432320000|2022-06-28 16:05:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|61
1656432330000|2022-06-28 16:05:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|56
1656432340000|2022-06-28 16:05:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|11
1656432350000|2022-06-28 16:05:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|48
1656432360000|2022-06-28 16:06:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|48
1656432370000|2022-06-28 16:06:10|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|21
1656432380000|2022-06-28 16:06:20|||||||||23
1656432390000|2022-06-28 16:06:30|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|21
1656432400000|2022-06-28 16:06:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|11
1656432410000|2022-06-28 16:06:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|30
1656432420000|2022-06-28 16:07:00|14964.5|14960.5|14967.6|14963.6|14967.6|14963.6|14964.5|14960.5|37
1656432430000|2022-06-28 16:07:10|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|57
1656432440000|2022-06-28 16:07:20|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|41
1656432450000|2022-06-28 16:07:30|14966.1|14962.1|14958.3|14954.3|14966.1|14962.1|14958.3|14954.3|75
1656432460000|2022-06-28 16:07:40|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|27
1656432470000|2022-06-28 16:07:50|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|39
1656432480000|2022-06-28 16:08:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|15
1656432490000|2022-06-28 16:08:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|41
1656432500000|2022-06-28 16:08:20|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|7
1656432510000|2022-06-28 16:08:30|14967.6|14963.6|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|25
1656432520000|2022-06-28 16:08:40|||||||||8
1656432530000|2022-06-28 16:08:50|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|48
1656432540000|2022-06-28 16:09:00|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|147
1656432550000|2022-06-28 16:09:10|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|42
1656432560000|2022-06-28 16:09:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|25
1656432570000|2022-06-28 16:09:30|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|30
1656432580000|2022-06-28 16:09:40|14978.6|14974.6|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|84
1656432590000|2022-06-28 16:09:50|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|25
1656432600000|2022-06-28 16:10:00|14973.9|14969.9|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|65
1656432610000|2022-06-28 16:10:10|14980.1|14976.1|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|56
1656432620000|2022-06-28 16:10:20|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|88
1656432630000|2022-06-28 16:10:30|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|71
1656432640000|2022-06-28 16:10:40|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|15
1656432650000|2022-06-28 16:10:50|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|26
1656432670000|2022-06-28 16:11:10|||||||||13
1656432680000|2022-06-28 16:11:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|66
1656432690000|2022-06-28 16:11:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|9
1656432700000|2022-06-28 16:11:40|14975.4|14971.4|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|37
1656432710000|2022-06-28 16:11:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|18
1656432720000|2022-06-28 16:12:00|||||||||12
1656432730000|2022-06-28 16:12:10|||||||||30
1656432740000|2022-06-28 16:12:20|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14
1656432750000|2022-06-28 16:12:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|5
1656432760000|2022-06-28 16:12:40|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|67
1656432770000|2022-06-28 16:12:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|3
1656432780000|2022-06-28 16:13:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|3
1656432790000|2022-06-28 16:13:10|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|9
1656432800000|2022-06-28 16:13:20|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|39
1656432810000|2022-06-28 16:13:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|19
1656432820000|2022-06-28 16:13:40|||||||||5
1656432830000|2022-06-28 16:13:50|||||||||6
1656432840000|2022-06-28 16:14:00|||||||||2
1656432850000|2022-06-28 16:14:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|15
1656432860000|2022-06-28 16:14:20|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|37
1656432870000|2022-06-28 16:14:30|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1656432880000|2022-06-28 16:14:40|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|9
1656432890000|2022-06-28 16:14:50|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|24
1656432900000|2022-06-28 16:15:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|15
1656432910000|2022-06-28 16:15:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14
1656432920000|2022-06-28 16:15:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|26
1656432950000|2022-06-28 16:15:50|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|13
1656432960000|2022-06-28 16:16:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|15
1656432970000|2022-06-28 16:16:10|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|4
1656432980000|2022-06-28 16:16:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|12
1656432990000|2022-06-28 16:16:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|22
1656433000000|2022-06-28 16:16:40|14964.5|14960.5|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|41
1656433020000|2022-06-28 16:17:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|17
1656433030000|2022-06-28 16:17:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|8
1656433040000|2022-06-28 16:17:20|||||||||2
1656433060000|2022-06-28 16:17:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|19
1656433080000|2022-06-28 16:18:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|6
1656433100000|2022-06-28 16:18:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|11
1656433110000|2022-06-28 16:18:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|9
1656433120000|2022-06-28 16:18:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|5
1656433140000|2022-06-28 16:19:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|7
1656433150000|2022-06-28 16:19:10|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|0
1656433160000|2022-06-28 16:19:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|13
1656433180000|2022-06-28 16:19:40|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|15
1656433190000|2022-06-28 16:19:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|1
1656433200000|2022-06-28 16:20:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656433210000|2022-06-28 16:20:10|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|7
1656433220000|2022-06-28 16:20:20|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|11
1656433230000|2022-06-28 16:20:30|||||||||6
1656433240000|2022-06-28 16:20:40|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|5
1656433270000|2022-06-28 16:21:10|||||||||1
1656433290000|2022-06-28 16:21:30|||||||||16
1656433300000|2022-06-28 16:21:40|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|14
1656433310000|2022-06-28 16:21:50|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|88
1656433320000|2022-06-28 16:22:00|||||||||36
1656433330000|2022-06-28 16:22:10|||||||||13
1656433350000|2022-06-28 16:22:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|10
1656433390000|2022-06-28 16:23:10|||||||||1
1656433400000|2022-06-28 16:23:20|||||||||1
1656433410000|2022-06-28 16:23:30|||||||||15
1656433420000|2022-06-28 16:23:40|||||||||99
1656433430000|2022-06-28 16:23:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|2
1656433440000|2022-06-28 16:24:00|||||||||1
1656433460000|2022-06-28 16:24:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|76
1656433470000|2022-06-28 16:24:30|||||||||9
1656433480000|2022-06-28 16:24:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|1
1656433490000|2022-06-28 16:24:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|0
1656433500000|2022-06-28 16:25:00|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|11
1656433540000|2022-06-28 16:25:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|7
1656433550000|2022-06-28 16:25:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|11
1656433570000|2022-06-28 16:26:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|12
1656433580000|2022-06-28 16:26:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|8
1656433590000|2022-06-28 16:26:30|||||||||4
1656433610000|2022-06-28 16:26:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|14
1656433620000|2022-06-28 16:27:00|14947.3|14943.3|14945.8|14941.8|14950.4|14946.4|14945.8|14941.8|18
1656433630000|2022-06-28 16:27:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656433640000|2022-06-28 16:27:20|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|10
1656433650000|2022-06-28 16:27:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|2
1656433680000|2022-06-28 16:28:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|4
1656433690000|2022-06-28 16:28:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|2
1656433710000|2022-06-28 16:28:30|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|8
1656433730000|2022-06-28 16:28:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|4
1656433740000|2022-06-28 16:29:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|9
1656433750000|2022-06-28 16:29:10|14952|14948|14952|14948|14953.6|14949.6|14952|14948|15
1656433760000|2022-06-28 16:29:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|6
1656433790000|2022-06-28 16:29:50|||||||||10
1656433800000|2022-06-28 16:30:00|||||||||38
1656433810000|2022-06-28 16:30:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|6
1656433830000|2022-06-28 16:30:30|||||||||1
1656433860000|2022-06-28 16:31:00|14952|14948|14952|14948|14952|14948|14952|14948|13
1656433870000|2022-06-28 16:31:10|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|13
1656433900000|2022-06-28 16:31:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|21
1656433910000|2022-06-28 16:31:50|||||||||15
1656433920000|2022-06-28 16:32:00|||||||||2
1656433930000|2022-06-28 16:32:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|70
1656433960000|2022-06-28 16:32:40|||||||||6
1656433970000|2022-06-28 16:32:50|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|9
1656433980000|2022-06-28 16:33:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|4
1656433990000|2022-06-28 16:33:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|7
1656434000000|2022-06-28 16:33:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|31
1656434010000|2022-06-28 16:33:30|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|18
1656434040000|2022-06-28 16:34:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|24
1656434050000|2022-06-28 16:34:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|76
1656434060000|2022-06-28 16:34:20|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|40
1656434070000|2022-06-28 16:34:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|7
1656434090000|2022-06-28 16:34:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|8
1656434100000|2022-06-28 16:35:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|21
1656434130000|2022-06-28 16:35:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|21
1656434140000|2022-06-28 16:35:40|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|10
1656434150000|2022-06-28 16:35:50|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|27
1656434160000|2022-06-28 16:36:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|9
1656434170000|2022-06-28 16:36:10|||||||||19
1656434180000|2022-06-28 16:36:20|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|16
1656434190000|2022-06-28 16:36:30|||||||||1
1656434200000|2022-06-28 16:36:40|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|29
1656434210000|2022-06-28 16:36:50|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|3
1656434220000|2022-06-28 16:37:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|17
1656434230000|2022-06-28 16:37:10|||||||||10
1656434240000|2022-06-28 16:37:20|||||||||15
1656434250000|2022-06-28 16:37:30|||||||||9
1656434260000|2022-06-28 16:37:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14952|14948|11
1656434280000|2022-06-28 16:38:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|23
1656434290000|2022-06-28 16:38:10|||||||||25
1656434300000|2022-06-28 16:38:20|||||||||1
1656434320000|2022-06-28 16:38:40|||||||||16
1656434340000|2022-06-28 16:39:00|14950.4|14946.4|14952|14948|14952|14948|14950.4|14946.4|44
1656434350000|2022-06-28 16:39:10|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1
1656434360000|2022-06-28 16:39:20|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|3
1656434370000|2022-06-28 16:39:30|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|6
1656434380000|2022-06-28 16:39:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1656434390000|2022-06-28 16:39:50|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|11
1656434400000|2022-06-28 16:40:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|31
1656434410000|2022-06-28 16:40:10|||||||||15
1656434420000|2022-06-28 16:40:20|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|44
1656434430000|2022-06-28 16:40:30|||||||||9
1656434440000|2022-06-28 16:40:40|||||||||2
1656434450000|2022-06-28 16:40:50|||||||||7
1656434460000|2022-06-28 16:41:00|||||||||7
1656434470000|2022-06-28 16:41:10|||||||||7
1656434480000|2022-06-28 16:41:20|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|20
1656434500000|2022-06-28 16:41:40|||||||||22
1656434510000|2022-06-28 16:41:50|||||||||23
1656434520000|2022-06-28 16:42:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14945.8|14941.8|42
1656434530000|2022-06-28 16:42:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|16
1656434540000|2022-06-28 16:42:20|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|47
1656434550000|2022-06-28 16:42:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|34
1656434560000|2022-06-28 16:42:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|68
1656434580000|2022-06-28 16:43:00|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14948.9|14944.9|14
1656434590000|2022-06-28 16:43:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656434600000|2022-06-28 16:43:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|4
1656434610000|2022-06-28 16:43:30|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|13
1656434620000|2022-06-28 16:43:40|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|12
1656434630000|2022-06-28 16:43:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|0
1656434650000|2022-06-28 16:44:10|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|9
1656434660000|2022-06-28 16:44:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656434670000|2022-06-28 16:44:30|||||||||10
1656434680000|2022-06-28 16:44:40|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|29
1656434690000|2022-06-28 16:44:50|||||||||12
1656434700000|2022-06-28 16:45:00|||||||||14
1656434710000|2022-06-28 16:45:10|||||||||16
1656434720000|2022-06-28 16:45:20|||||||||2
1656434730000|2022-06-28 16:45:30|||||||||16
1656434740000|2022-06-28 16:45:40|||||||||10
1656434750000|2022-06-28 16:45:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|23
1656434760000|2022-06-28 16:46:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|36
1656434770000|2022-06-28 16:46:10|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|27
1656434790000|2022-06-28 16:46:30|14952|14948|14952|14948|14952|14948|14952|14948|1
1656434800000|2022-06-28 16:46:40|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|9
1656434810000|2022-06-28 16:46:50|||||||||5
1656434820000|2022-06-28 16:47:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|9
1656434830000|2022-06-28 16:47:10|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|7
1656434840000|2022-06-28 16:47:20|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|9
1656434850000|2022-06-28 16:47:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|28
1656434860000|2022-06-28 16:47:40|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|47
1656434870000|2022-06-28 16:47:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|23
1656434880000|2022-06-28 16:48:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|4
1656434900000|2022-06-28 16:48:20|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|22
1656434910000|2022-06-28 16:48:30|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|7
1656434920000|2022-06-28 16:48:40|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|6
1656434930000|2022-06-28 16:48:50|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|3
1656434940000|2022-06-28 16:49:00|||||||||9
1656434950000|2022-06-28 16:49:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656434960000|2022-06-28 16:49:20|14952|14948|14953.6|14949.6|14953.6|14949.6|14952|14948|1
1656434990000|2022-06-28 16:49:50|||||||||1
1656435040000|2022-06-28 16:50:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|69
1656435050000|2022-06-28 16:50:50|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|12
1656435060000|2022-06-28 16:51:00|||||||||44
1656435080000|2022-06-28 16:51:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|10
1656435090000|2022-06-28 16:51:30|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|9
1656435120000|2022-06-28 16:52:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|6
1656435140000|2022-06-28 16:52:20|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|5
1656435150000|2022-06-28 16:52:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1656435170000|2022-06-28 16:52:50|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|8
1656435180000|2022-06-28 16:53:00|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|5
1656435190000|2022-06-28 16:53:10|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|9
1656435200000|2022-06-28 16:53:20|||||||||8
1656435210000|2022-06-28 16:53:30|||||||||2
1656435220000|2022-06-28 16:53:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|6
1656435230000|2022-06-28 16:53:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|1
1656435240000|2022-06-28 16:54:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|17
1656435250000|2022-06-28 16:54:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|8
1656435270000|2022-06-28 16:54:30|14958.3|14954.3|14961.4|14957.4|14961.4|14957.4|14958.3|14954.3|22
1656435280000|2022-06-28 16:54:40|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|20
1656435290000|2022-06-28 16:54:50|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|7
1656435300000|2022-06-28 16:55:00|||||||||5
1656435330000|2022-06-28 16:55:30|||||||||15
1656435340000|2022-06-28 16:55:40|||||||||12
1656435350000|2022-06-28 16:55:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1656435360000|2022-06-28 16:56:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|3
1656435370000|2022-06-28 16:56:10|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|30
1656435380000|2022-06-28 16:56:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|6
1656435390000|2022-06-28 16:56:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|10
1656435440000|2022-06-28 16:57:20|||||||||2
1656435450000|2022-06-28 16:57:30|||||||||17
1656435470000|2022-06-28 16:57:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|7
1656435480000|2022-06-28 16:58:00|||||||||8
1656435490000|2022-06-28 16:58:10|||||||||21
1656435530000|2022-06-28 16:58:50|||||||||97
1656435540000|2022-06-28 16:59:00|||||||||2
1656435550000|2022-06-28 16:59:10|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|56
1656435570000|2022-06-28 16:59:30|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|13
1656435580000|2022-06-28 16:59:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|16
1656435590000|2022-06-28 16:59:50|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|5
1656435600000|2022-06-28 17:00:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|22
1656435610000|2022-06-28 17:00:10|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|22
1656435620000|2022-06-28 17:00:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656435630000|2022-06-28 17:00:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|20
1656435640000|2022-06-28 17:00:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|7
1656435650000|2022-06-28 17:00:50|14961.4|14957.4|14958.3|14954.3|14961.4|14957.4|14958.3|14954.3|28
1656435660000|2022-06-28 17:01:00|14956.7|14952.7|14961.4|14957.4|14962.9|14958.9|14956.7|14952.7|12
1656435670000|2022-06-28 17:01:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|17
1656435680000|2022-06-28 17:01:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1656435690000|2022-06-28 17:01:30|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|61
1656435700000|2022-06-28 17:01:40|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|14955.1|14951.1|0
1656435710000|2022-06-28 17:01:50|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|11
1656435720000|2022-06-28 17:02:00|14953.6|14949.6|14955.1|14951.1|14955.1|14951.1|14953.6|14949.6|30
1656435730000|2022-06-28 17:02:10|14953.6|14949.6|14923.9|14919.9|14955.1|14951.1|14917.6|14913.6|23
1656435790000|2022-06-28 17:03:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|689
1656435800000|2022-06-28 17:03:20|||||||||16
1656435810000|2022-06-28 17:03:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|19
1656435820000|2022-06-28 17:03:40|14950.4|14946.4|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|111
1656435830000|2022-06-28 17:03:50|14945.8|14941.8|14947.3|14943.3|14948.9|14944.9|14945.8|14941.8|27
1656435840000|2022-06-28 17:04:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|46
1656435850000|2022-06-28 17:04:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|41
1656435860000|2022-06-28 17:04:20|14952|14948|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|85
1656435870000|2022-06-28 17:04:30|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14955.1|14951.1|33
1656435880000|2022-06-28 17:04:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|23
1656435890000|2022-06-28 17:04:50|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|42
1656435900000|2022-06-28 17:05:00|14967.6|14963.6|14959.8|14955.8|14967.6|14963.6|14959.8|14955.8|32
1656435910000|2022-06-28 17:05:10|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14953.6|14949.6|32
1656435920000|2022-06-28 17:05:20|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|45
1656435930000|2022-06-28 17:05:30|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|21
1656435940000|2022-06-28 17:05:40|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|29
1656435950000|2022-06-28 17:05:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|24
1656435960000|2022-06-28 17:06:00|14947.3|14943.3|14956.7|14952.7|14958.3|14954.3|14947.3|14943.3|27
1656435970000|2022-06-28 17:06:10|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|18
1656435980000|2022-06-28 17:06:20|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|78
1656436000000|2022-06-28 17:06:40|14953.6|14949.6|14952|14948|14953.6|14949.6|14952|14948|41
1656436010000|2022-06-28 17:06:50|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14952|14948|5
1656436020000|2022-06-28 17:07:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|10
1656436030000|2022-06-28 17:07:10|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|7
1656436040000|2022-06-28 17:07:20|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|13
1656436050000|2022-06-28 17:07:30|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|8
1656436060000|2022-06-28 17:07:40|||||||||5
1656436070000|2022-06-28 17:07:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|10
1656436080000|2022-06-28 17:08:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|6
1656436090000|2022-06-28 17:08:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|25
1656436100000|2022-06-28 17:08:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|21
1656436110000|2022-06-28 17:08:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|8
1656436120000|2022-06-28 17:08:40|||||||||12
1656436140000|2022-06-28 17:09:00|||||||||6
1656436150000|2022-06-28 17:09:10|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|60
1656436160000|2022-06-28 17:09:20|14956.7|14952.7|14955.1|14951.1|14956.7|14952.7|14955.1|14951.1|8
1656436170000|2022-06-28 17:09:30|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|0
1656436190000|2022-06-28 17:09:50|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|8
1656436200000|2022-06-28 17:10:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|9
1656436210000|2022-06-28 17:10:10|||||||||8
1656436220000|2022-06-28 17:10:20|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|43
1656436230000|2022-06-28 17:10:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|2
1656436260000|2022-06-28 17:11:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|19
1656436270000|2022-06-28 17:11:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|10
1656436290000|2022-06-28 17:11:30|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|11
1656436300000|2022-06-28 17:11:40|14967.6|14963.6|14972.3|14968.3|14975.4|14971.4|14967.6|14963.6|32
1656436310000|2022-06-28 17:11:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|10
1656436320000|2022-06-28 17:12:00|14972.3|14968.3|14975.4|14971.4|14977|14973|14972.3|14968.3|13
1656436330000|2022-06-28 17:12:10|14978.6|14974.6|14977|14973|14978.6|14974.6|14975.4|14971.4|21
1656436340000|2022-06-28 17:12:20|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|6
1656436350000|2022-06-28 17:12:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|1
1656436370000|2022-06-28 17:12:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|10
1656436380000|2022-06-28 17:13:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|8
1656436390000|2022-06-28 17:13:10|||||||||2
1656436400000|2022-06-28 17:13:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|7
1656436410000|2022-06-28 17:13:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|12
1656436420000|2022-06-28 17:13:40|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|26
1656436440000|2022-06-28 17:14:00|||||||||27
1656436450000|2022-06-28 17:14:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|35
1656436460000|2022-06-28 17:14:20|||||||||2
1656436470000|2022-06-28 17:14:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|14
1656436500000|2022-06-28 17:15:00|14972.3|14968.3|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|21
1656436510000|2022-06-28 17:15:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|18
1656436520000|2022-06-28 17:15:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|16
1656436530000|2022-06-28 17:15:30|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|9
1656436540000|2022-06-28 17:15:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|34
1656436550000|2022-06-28 17:15:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|34
1656436560000|2022-06-28 17:16:00|14964.5|14960.5|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|20
1656436570000|2022-06-28 17:16:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1656436580000|2022-06-28 17:16:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|10
1656436600000|2022-06-28 17:16:40|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1656436610000|2022-06-28 17:16:50|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|6
1656436620000|2022-06-28 17:17:00|||||||||1
1656436630000|2022-06-28 17:17:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|6
1656436650000|2022-06-28 17:17:30|||||||||1
1656436660000|2022-06-28 17:17:40|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|10
1656436670000|2022-06-28 17:17:50|14955.1|14951.1|14948.9|14944.9|14955.1|14951.1|14947.3|14943.3|38
1656436680000|2022-06-28 17:18:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|10
1656436690000|2022-06-28 17:18:10|||||||||11
1656436700000|2022-06-28 17:18:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|16
1656436720000|2022-06-28 17:18:40|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|19
1656436730000|2022-06-28 17:18:50|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|8
1656436740000|2022-06-28 17:19:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|10
1656436750000|2022-06-28 17:19:10|14939.5|14935.5|14945.8|14941.8|14947.3|14943.3|14939.5|14935.5|32
1656436760000|2022-06-28 17:19:20|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|0
1656436790000|2022-06-28 17:19:50|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|28
1656436800000|2022-06-28 17:20:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1656436810000|2022-06-28 17:20:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|16
1656436830000|2022-06-28 17:20:30|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|9
1656436840000|2022-06-28 17:20:40|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|10
1656436850000|2022-06-28 17:20:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|17
1656436910000|2022-06-28 17:21:50|||||||||2
1656436920000|2022-06-28 17:22:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|25
1656436930000|2022-06-28 17:22:10|||||||||1
1656436940000|2022-06-28 17:22:20|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|11
1656436950000|2022-06-28 17:22:30|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|1
1656436960000|2022-06-28 17:22:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|7
1656436990000|2022-06-28 17:23:10|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|6
1656437000000|2022-06-28 17:23:20|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|6
1656437010000|2022-06-28 17:23:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1656437020000|2022-06-28 17:23:40|14942.6|14938.6|14939.5|14935.5|14942.6|14938.6|14939.5|14935.5|8
1656437030000|2022-06-28 17:23:50|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|7
1656437040000|2022-06-28 17:24:00|||||||||5
1656437050000|2022-06-28 17:24:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1656437060000|2022-06-28 17:24:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|5
1656437070000|2022-06-28 17:24:30|||||||||5
1656437090000|2022-06-28 17:24:50|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|18
1656437100000|2022-06-28 17:25:00|14944.2|14940.2|14941.1|14937.1|14945.8|14941.8|14941.1|14937.1|9
1656437110000|2022-06-28 17:25:10|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1656437120000|2022-06-28 17:25:20|||||||||17
1656437140000|2022-06-28 17:25:40|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|2
1656437160000|2022-06-28 17:26:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|12
1656437170000|2022-06-28 17:26:10|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|1
1656437190000|2022-06-28 17:26:30|14944.2|14940.2|14942.6|14938.6|14944.2|14940.2|14942.6|14938.6|12
1656437200000|2022-06-28 17:26:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|3
1656437210000|2022-06-28 17:26:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|8
1656437220000|2022-06-28 17:27:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|5
1656437230000|2022-06-28 17:27:10|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|11
1656437240000|2022-06-28 17:27:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1656437250000|2022-06-28 17:27:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|11
1656437260000|2022-06-28 17:27:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|0
1656437270000|2022-06-28 17:27:50|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|8
1656437280000|2022-06-28 17:28:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|27
1656437290000|2022-06-28 17:28:10|||||||||8
1656437300000|2022-06-28 17:28:20|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|92
1656437310000|2022-06-28 17:28:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|6
1656437320000|2022-06-28 17:28:40|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|15
1656437330000|2022-06-28 17:28:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|6
1656437340000|2022-06-28 17:29:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|10
1656437350000|2022-06-28 17:29:10|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|15
1656437360000|2022-06-28 17:29:20|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|33
1656437370000|2022-06-28 17:29:30|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|14933.3|14929.3|10
1656437380000|2022-06-28 17:29:40|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|12
1656437390000|2022-06-28 17:29:50|||||||||6
1656437400000|2022-06-28 17:30:00|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|14936.4|14932.4|8
1656437410000|2022-06-28 17:30:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14936.4|14932.4|11
1656437420000|2022-06-28 17:30:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|10
1656437430000|2022-06-28 17:30:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|10
1656437440000|2022-06-28 17:30:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|58
1656437450000|2022-06-28 17:30:50|||||||||4
1656437470000|2022-06-28 17:31:10|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|40
1656437480000|2022-06-28 17:31:20|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|30
1656437490000|2022-06-28 17:31:30|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|22
1656437510000|2022-06-28 17:31:50|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|21
1656437540000|2022-06-28 17:32:20|||||||||15
1656437550000|2022-06-28 17:32:30|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|4
1656437570000|2022-06-28 17:32:50|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|14958.3|14954.3|3
1656437580000|2022-06-28 17:33:00|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|3
1656437590000|2022-06-28 17:33:10|14967.6|14963.6|14970.8|14966.8|14970.8|14966.8|14967.6|14963.6|46
1656437600000|2022-06-28 17:33:20|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|61
1656437610000|2022-06-28 17:33:30|||||||||7
1656437630000|2022-06-28 17:33:50|||||||||46
1656437640000|2022-06-28 17:34:00|||||||||9
1656437650000|2022-06-28 17:34:10|||||||||2
1656437670000|2022-06-28 17:34:30|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|18
1656437680000|2022-06-28 17:34:40|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|2
1656437690000|2022-06-28 17:34:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|6
1656437700000|2022-06-28 17:35:00|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|15
1656437710000|2022-06-28 17:35:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656437720000|2022-06-28 17:35:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|6
1656437740000|2022-06-28 17:35:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656437750000|2022-06-28 17:35:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|0
1656437760000|2022-06-28 17:36:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1656437770000|2022-06-28 17:36:10|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|18
1656437780000|2022-06-28 17:36:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|13
1656437830000|2022-06-28 17:37:10|||||||||5
1656437870000|2022-06-28 17:37:50|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|42
1656437880000|2022-06-28 17:38:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|22
1656437890000|2022-06-28 17:38:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|1
1656437900000|2022-06-28 17:38:20|14961.4|14957.4|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|9
1656437910000|2022-06-28 17:38:30|||||||||1
1656437920000|2022-06-28 17:38:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|9
1656437930000|2022-06-28 17:38:50|||||||||6
1656437940000|2022-06-28 17:39:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|10
1656437950000|2022-06-28 17:39:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|5
1656437970000|2022-06-28 17:39:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|21
1656437980000|2022-06-28 17:39:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|16
1656438010000|2022-06-28 17:40:10|||||||||13
1656438020000|2022-06-28 17:40:20|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|14
1656438030000|2022-06-28 17:40:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656438050000|2022-06-28 17:40:50|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|5
1656438060000|2022-06-28 17:41:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|20
1656438080000|2022-06-28 17:41:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|9
1656438100000|2022-06-28 17:41:40|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|36
1656438110000|2022-06-28 17:41:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656438120000|2022-06-28 17:42:00|||||||||3
1656438140000|2022-06-28 17:42:20|||||||||5
1656438160000|2022-06-28 17:42:40|||||||||12
1656438170000|2022-06-28 17:42:50|||||||||18
1656438180000|2022-06-28 17:43:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|18
1656438190000|2022-06-28 17:43:10|14964.5|14960.5|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|30
1656438200000|2022-06-28 17:43:20|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14958.3|14954.3|18
1656438210000|2022-06-28 17:43:30|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|5
1656438230000|2022-06-28 17:43:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|28
1656438240000|2022-06-28 17:44:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|11
1656438280000|2022-06-28 17:44:40|||||||||3
1656438290000|2022-06-28 17:44:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|4
1656438310000|2022-06-28 17:45:10|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14969.2|14965.2|6
1656438320000|2022-06-28 17:45:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656438330000|2022-06-28 17:45:30|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|14
1656438340000|2022-06-28 17:45:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|3
1656438350000|2022-06-28 17:45:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|1
1656438360000|2022-06-28 17:46:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|5
1656438370000|2022-06-28 17:46:10|||||||||17
1656438380000|2022-06-28 17:46:20|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|22
1656438390000|2022-06-28 17:46:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1656438400000|2022-06-28 17:46:40|||||||||8
1656438410000|2022-06-28 17:46:50|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|5
1656438420000|2022-06-28 17:47:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|30
1656438430000|2022-06-28 17:47:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|4
1656438440000|2022-06-28 17:47:20|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|9
1656438450000|2022-06-28 17:47:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|2
1656438470000|2022-06-28 17:47:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|4
1656438480000|2022-06-28 17:48:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|7
1656438490000|2022-06-28 17:48:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|6
1656438510000|2022-06-28 17:48:30|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|3
1656438520000|2022-06-28 17:48:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656438540000|2022-06-28 17:49:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|3
1656438550000|2022-06-28 17:49:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|3
1656438560000|2022-06-28 17:49:20|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|14
1656438610000|2022-06-28 17:50:10|||||||||2
1656438660000|2022-06-28 17:51:00|||||||||4
1656438680000|2022-06-28 17:51:20|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|10
1656438690000|2022-06-28 17:51:30|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|0
1656438700000|2022-06-28 17:51:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1656438730000|2022-06-28 17:52:10|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|15
1656438740000|2022-06-28 17:52:20|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|3
1656438750000|2022-06-28 17:52:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|26
1656438770000|2022-06-28 17:52:50|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|7
1656438780000|2022-06-28 17:53:00|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|16
1656438790000|2022-06-28 17:53:10|||||||||7
1656438800000|2022-06-28 17:53:20|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|34
1656438820000|2022-06-28 17:53:40|||||||||14
1656438830000|2022-06-28 17:53:50|||||||||3
1656438840000|2022-06-28 17:54:00|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14959.8|14955.8|13
1656438850000|2022-06-28 17:54:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656438860000|2022-06-28 17:54:20|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|10
1656438870000|2022-06-28 17:54:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|15
1656438890000|2022-06-28 17:54:50|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|14
1656438900000|2022-06-28 17:55:00|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|11
1656438910000|2022-06-28 17:55:10|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|14
1656438920000|2022-06-28 17:55:20|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1656438930000|2022-06-28 17:55:30|||||||||3
1656438940000|2022-06-28 17:55:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|8
1656438970000|2022-06-28 17:56:10|||||||||25
1656438980000|2022-06-28 17:56:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|31
1656438990000|2022-06-28 17:56:30|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|15
1656439000000|2022-06-28 17:56:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|10
1656439010000|2022-06-28 17:56:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656439020000|2022-06-28 17:57:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|6
1656439030000|2022-06-28 17:57:10|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|15
1656439040000|2022-06-28 17:57:20|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|3
1656439050000|2022-06-28 17:57:30|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1656439070000|2022-06-28 17:57:50|||||||||7
1656439080000|2022-06-28 17:58:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|4
1656439090000|2022-06-28 17:58:10|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|1
1656439100000|2022-06-28 17:58:20|||||||||1
1656439140000|2022-06-28 17:59:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|5
1656439150000|2022-06-28 17:59:10|||||||||5
1656439200000|2022-06-28 18:00:00|||||||||8
1656439210000|2022-06-28 18:00:10|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|2
1656439230000|2022-06-28 18:00:30|||||||||7
1656439240000|2022-06-28 18:00:40|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|4
1656439270000|2022-06-28 18:01:10|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|26
1656439280000|2022-06-28 18:01:20|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|9
1656439290000|2022-06-28 18:01:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|6
1656439310000|2022-06-28 18:01:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|23
1656439320000|2022-06-28 18:02:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|38
1656439330000|2022-06-28 18:02:10|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|19
1656439340000|2022-06-28 18:02:20|||||||||63
1656439350000|2022-06-28 18:02:30|14966.1|14962.1|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|23
1656439360000|2022-06-28 18:02:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|2
1656439370000|2022-06-28 18:02:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|27
1656439390000|2022-06-28 18:03:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|10
1656439400000|2022-06-28 18:03:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|8
1656439410000|2022-06-28 18:03:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14
1656439430000|2022-06-28 18:03:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|12
1656439440000|2022-06-28 18:04:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|17
1656439450000|2022-06-28 18:04:10|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|5
1656439460000|2022-06-28 18:04:20|||||||||12
1656439470000|2022-06-28 18:04:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|20
1656439490000|2022-06-28 18:04:50|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|15
1656439500000|2022-06-28 18:05:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|17
1656439510000|2022-06-28 18:05:10|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|7
1656439520000|2022-06-28 18:05:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|9
1656439530000|2022-06-28 18:05:30|||||||||1
1656439540000|2022-06-28 18:05:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|18
1656439560000|2022-06-28 18:06:00|||||||||12
1656439580000|2022-06-28 18:06:20|||||||||3
1656439590000|2022-06-28 18:06:30|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|7
1656439610000|2022-06-28 18:06:50|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|7
1656439620000|2022-06-28 18:07:00|14983.3|14979.3|14978.6|14974.6|14983.3|14979.3|14978.6|14974.6|19
1656439630000|2022-06-28 18:07:10|||||||||2
1656439640000|2022-06-28 18:07:20|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|16
1656439650000|2022-06-28 18:07:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14
1656439670000|2022-06-28 18:07:50|14981.7|14977.7|14980.1|14976.1|14981.7|14977.7|14980.1|14976.1|9
1656439680000|2022-06-28 18:08:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|10
1656439690000|2022-06-28 18:08:10|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|22
1656439700000|2022-06-28 18:08:20|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|9
1656439710000|2022-06-28 18:08:30|||||||||6
1656439720000|2022-06-28 18:08:40|||||||||2
1656439730000|2022-06-28 18:08:50|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|5
1656439740000|2022-06-28 18:09:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|21
1656439760000|2022-06-28 18:09:20|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|0
1656439770000|2022-06-28 18:09:30|||||||||2
1656439780000|2022-06-28 18:09:40|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14
1656439800000|2022-06-28 18:10:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14977|14973|0
1656439810000|2022-06-28 18:10:10|||||||||20
1656439830000|2022-06-28 18:10:30|14977|14973|14975.4|14971.4|14977|14973|14975.4|14971.4|3
1656439860000|2022-06-28 18:11:00|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14972.3|14968.3|30
1656439870000|2022-06-28 18:11:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|10
1656439880000|2022-06-28 18:11:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|9
1656439900000|2022-06-28 18:11:40|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|27
1656439920000|2022-06-28 18:12:00|||||||||1
1656439930000|2022-06-28 18:12:10|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|10
1656439940000|2022-06-28 18:12:20|||||||||5
1656439950000|2022-06-28 18:12:30|||||||||1
1656439980000|2022-06-28 18:13:00|||||||||3
1656439990000|2022-06-28 18:13:10|||||||||1
1656440010000|2022-06-28 18:13:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|6
1656440020000|2022-06-28 18:13:40|||||||||9
1656440030000|2022-06-28 18:13:50|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|46
1656440040000|2022-06-28 18:14:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656440050000|2022-06-28 18:14:10|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|45
1656440060000|2022-06-28 18:14:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|7
1656440070000|2022-06-28 18:14:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|9
1656440080000|2022-06-28 18:14:40|||||||||12
1656440090000|2022-06-28 18:14:50|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|30
1656440100000|2022-06-28 18:15:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|15
1656440110000|2022-06-28 18:15:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|12
1656440120000|2022-06-28 18:15:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|22
1656440130000|2022-06-28 18:15:30|||||||||13
1656440140000|2022-06-28 18:15:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|13
1656440150000|2022-06-28 18:15:50|||||||||11
1656440160000|2022-06-28 18:16:00|||||||||15
1656440180000|2022-06-28 18:16:20|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|26
1656440190000|2022-06-28 18:16:30|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|11
1656440200000|2022-06-28 18:16:40|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|17
1656440210000|2022-06-28 18:16:50|||||||||10
1656440220000|2022-06-28 18:17:00|||||||||15
1656440230000|2022-06-28 18:17:10|||||||||12
1656440240000|2022-06-28 18:17:20|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|22
1656440250000|2022-06-28 18:17:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|9
1656440260000|2022-06-28 18:17:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|24
1656440270000|2022-06-28 18:17:50|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|11
1656440280000|2022-06-28 18:18:00|||||||||26
1656440290000|2022-06-28 18:18:10|||||||||17
1656440310000|2022-06-28 18:18:30|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|54
1656440320000|2022-06-28 18:18:40|||||||||31
1656440330000|2022-06-28 18:18:50|||||||||20
1656440340000|2022-06-28 18:19:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|29
1656440350000|2022-06-28 18:19:10|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|11
1656440360000|2022-06-28 18:19:20|||||||||10
1656440370000|2022-06-28 18:19:30|||||||||7
1656440380000|2022-06-28 18:19:40|||||||||11
1656440390000|2022-06-28 18:19:50|||||||||17
1656440400000|2022-06-28 18:20:00|||||||||12
1656440410000|2022-06-28 18:20:10|||||||||23
1656440420000|2022-06-28 18:20:20|14952|14948|14952|14948|14952|14948|14952|14948|18
1656440430000|2022-06-28 18:20:30|14950.4|14946.4|14950.4|14946.4|14952|14948|14950.4|14946.4|3
1656440440000|2022-06-28 18:20:40|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|53
1656440450000|2022-06-28 18:20:50|14945.8|14941.8|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|10
1656440460000|2022-06-28 18:21:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|5
1656440470000|2022-06-28 18:21:10|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|12
1656440480000|2022-06-28 18:21:20|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|15
1656440490000|2022-06-28 18:21:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|34
1656440500000|2022-06-28 18:21:40|14945.8|14941.8|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|14
1656440510000|2022-06-28 18:21:50|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|41
1656440520000|2022-06-28 18:22:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|19
1656440530000|2022-06-28 18:22:10|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|29
1656440540000|2022-06-28 18:22:20|||||||||4
1656440550000|2022-06-28 18:22:30|||||||||17
1656440560000|2022-06-28 18:22:40|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|38
1656440570000|2022-06-28 18:22:50|||||||||5
1656440590000|2022-06-28 18:23:10|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|28
1656440600000|2022-06-28 18:23:20|||||||||10
1656440610000|2022-06-28 18:23:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|16
1656440630000|2022-06-28 18:23:50|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|35
1656440640000|2022-06-28 18:24:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|8
1656440690000|2022-06-28 18:24:50|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|27
1656440720000|2022-06-28 18:25:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|16
1656440730000|2022-06-28 18:25:30|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|14
1656440740000|2022-06-28 18:25:40|14948.9|14944.9|14944.2|14940.2|14948.9|14944.9|14944.2|14940.2|49
1656440750000|2022-06-28 18:25:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|41
1656440760000|2022-06-28 18:26:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|13
1656440770000|2022-06-28 18:26:10|||||||||3
1656440780000|2022-06-28 18:26:20|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14945.8|14941.8|26
1656440790000|2022-06-28 18:26:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|0
1656440810000|2022-06-28 18:26:50|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|72
1656440820000|2022-06-28 18:27:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|49
1656440830000|2022-06-28 18:27:10|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|22
1656440840000|2022-06-28 18:27:20|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|14
1656440850000|2022-06-28 18:27:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|9
1656440860000|2022-06-28 18:27:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|6
1656440870000|2022-06-28 18:27:50|||||||||6
1656440880000|2022-06-28 18:28:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|25
1656440890000|2022-06-28 18:28:10|||||||||25
1656440900000|2022-06-28 18:28:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|22
1656440910000|2022-06-28 18:28:30|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|2
1656440920000|2022-06-28 18:28:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|0
1656440940000|2022-06-28 18:29:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14942.6|14938.6|2
1656440950000|2022-06-28 18:29:10|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|10
1656440960000|2022-06-28 18:29:20|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|5
1656440990000|2022-06-28 18:29:50|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14941.1|14937.1|9
1656441000000|2022-06-28 18:30:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|4
1656441010000|2022-06-28 18:30:10|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|34
1656441030000|2022-06-28 18:30:30|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|33
1656441060000|2022-06-28 18:31:00|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|52
1656441070000|2022-06-28 18:31:10|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|23
1656441080000|2022-06-28 18:31:20|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|22
1656441110000|2022-06-28 18:31:50|14937.9|14933.9|14936.4|14932.4|14937.9|14933.9|14934.8|14930.8|20
1656441120000|2022-06-28 18:32:00|14934.8|14930.8|14936.4|14932.4|14936.4|14932.4|14934.8|14930.8|1
1656441130000|2022-06-28 18:32:10|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|11
1656441140000|2022-06-28 18:32:20|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|17
1656441150000|2022-06-28 18:32:30|||||||||1
1656441160000|2022-06-28 18:32:40|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|12
1656441180000|2022-06-28 18:33:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|7
1656441190000|2022-06-28 18:33:10|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|0
1656441200000|2022-06-28 18:33:20|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|13
1656441210000|2022-06-28 18:33:30|||||||||1
1656441230000|2022-06-28 18:33:50|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|19
1656441240000|2022-06-28 18:34:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|30
1656441260000|2022-06-28 18:34:20|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|5
1656441270000|2022-06-28 18:34:30|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|28
1656441290000|2022-06-28 18:34:50|14939.5|14935.5|14941.1|14937.1|14941.1|14937.1|14939.5|14935.5|7
1656441300000|2022-06-28 18:35:00|||||||||5
1656441310000|2022-06-28 18:35:10|||||||||3
1656441320000|2022-06-28 18:35:20|||||||||11
1656441330000|2022-06-28 18:35:30|||||||||25
1656441340000|2022-06-28 18:35:40|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|37
1656441350000|2022-06-28 18:35:50|||||||||52
1656441360000|2022-06-28 18:36:00|||||||||2
1656441370000|2022-06-28 18:36:10|||||||||2
1656441380000|2022-06-28 18:36:20|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|48
1656441390000|2022-06-28 18:36:30|||||||||15
1656441410000|2022-06-28 18:36:50|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|9
1656441420000|2022-06-28 18:37:00|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|1
1656441430000|2022-06-28 18:37:10|||||||||3
1656441470000|2022-06-28 18:37:50|||||||||6
1656441480000|2022-06-28 18:38:00|14948.9|14944.9|14948.9|14944.9|14948.9|14944.9|14947.3|14943.3|12
1656441490000|2022-06-28 18:38:10|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|13
1656441500000|2022-06-28 18:38:20|||||||||1
1656441520000|2022-06-28 18:38:40|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|53
1656441530000|2022-06-28 18:38:50|||||||||4
1656441540000|2022-06-28 18:39:00|||||||||6
1656441550000|2022-06-28 18:39:10|||||||||1
1656441570000|2022-06-28 18:39:30|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|45
1656441580000|2022-06-28 18:39:40|||||||||8
1656441600000|2022-06-28 18:40:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|89
1656441630000|2022-06-28 18:40:30|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|50
1656441660000|2022-06-28 18:41:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|67
1656441670000|2022-06-28 18:41:10|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|22
1656441680000|2022-06-28 18:41:20|||||||||18
1656441690000|2022-06-28 18:41:30|||||||||34
1656441750000|2022-06-28 18:42:30|||||||||1
1656441770000|2022-06-28 18:42:50|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|9
1656441780000|2022-06-28 18:43:00|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|16
1656441790000|2022-06-28 18:43:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|9
1656441810000|2022-06-28 18:43:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1656441840000|2022-06-28 18:44:00|||||||||11
1656441860000|2022-06-28 18:44:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|15
1656441870000|2022-06-28 18:44:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|26
1656441880000|2022-06-28 18:44:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|2
1656441890000|2022-06-28 18:44:50|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14964.5|14960.5|8
1656441900000|2022-06-28 18:45:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|2
1656441940000|2022-06-28 18:45:40|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|17
1656441950000|2022-06-28 18:45:50|||||||||10
1656441960000|2022-06-28 18:46:00|||||||||2
1656442050000|2022-06-28 18:47:30|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|23
1656442060000|2022-06-28 18:47:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|7
1656442070000|2022-06-28 18:47:50|||||||||9
1656442080000|2022-06-28 18:48:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|6
1656442090000|2022-06-28 18:48:10|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|4
1656442120000|2022-06-28 18:48:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|27
1656442130000|2022-06-28 18:48:50|||||||||1
1656442140000|2022-06-28 18:49:00|||||||||22
1656442150000|2022-06-28 18:49:10|||||||||14
1656442170000|2022-06-28 18:49:30|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1656442200000|2022-06-28 18:50:00|||||||||1
1656442220000|2022-06-28 18:50:20|||||||||1
1656442230000|2022-06-28 18:50:30|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|26
1656442240000|2022-06-28 18:50:40|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|59
1656442250000|2022-06-28 18:50:50|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|15
1656442260000|2022-06-28 18:51:00|14944.2|14940.2|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|23
1656442270000|2022-06-28 18:51:10|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|5
1656442280000|2022-06-28 18:51:20|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|6
1656442290000|2022-06-28 18:51:30|||||||||27
1656442300000|2022-06-28 18:51:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|10
1656442320000|2022-06-28 18:52:00|||||||||10
1656442330000|2022-06-28 18:52:10|||||||||1
1656442340000|2022-06-28 18:52:20|||||||||25
1656442350000|2022-06-28 18:52:30|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|22
1656442380000|2022-06-28 18:53:00|||||||||23
1656442410000|2022-06-28 18:53:30|||||||||20
1656442420000|2022-06-28 18:53:40|||||||||17
1656442440000|2022-06-28 18:54:00|||||||||12
1656442450000|2022-06-28 18:54:10|||||||||9
1656442460000|2022-06-28 18:54:20|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|16
1656442470000|2022-06-28 18:54:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14
1656442480000|2022-06-28 18:54:40|14948.9|14944.9|14947.3|14943.3|14948.9|14944.9|14947.3|14943.3|72
1656442500000|2022-06-28 18:55:00|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|31
1656442510000|2022-06-28 18:55:10|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|1
1656442530000|2022-06-28 18:55:30|14948.9|14944.9|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|24
1656442540000|2022-06-28 18:55:40|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|3
1656442550000|2022-06-28 18:55:50|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|22
1656442560000|2022-06-28 18:56:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|24
1656442570000|2022-06-28 18:56:10|||||||||6
1656442580000|2022-06-28 18:56:20|||||||||6
1656442590000|2022-06-28 18:56:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|13
1656442600000|2022-06-28 18:56:40|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|13
1656442620000|2022-06-28 18:57:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|33
1656442640000|2022-06-28 18:57:20|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|38
1656442650000|2022-06-28 18:57:30|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|20
1656442660000|2022-06-28 18:57:40|||||||||1
1656442670000|2022-06-28 18:57:50|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|8
1656442680000|2022-06-28 18:58:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|6
1656442690000|2022-06-28 18:58:10|||||||||7
1656442700000|2022-06-28 18:58:20|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|31
1656442720000|2022-06-28 18:58:40|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|18
1656442730000|2022-06-28 18:58:50|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|21
1656442740000|2022-06-28 18:59:00|14941.1|14937.1|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|90
1656442750000|2022-06-28 18:59:10|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|25
1656442760000|2022-06-28 18:59:20|14934.8|14930.8|14934.8|14930.8|14936.4|14932.4|14934.8|14930.8|92
1656442770000|2022-06-28 18:59:30|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|200
1656442780000|2022-06-28 18:59:40|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|115
1656442790000|2022-06-28 18:59:50|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|172
1656442800000|2022-06-28 19:00:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|51
1656442810000|2022-06-28 19:00:10|||||||||1
1656442830000|2022-06-28 19:00:30|||||||||1
1656442840000|2022-06-28 19:00:40|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|26
1656442850000|2022-06-28 19:00:50|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|20
1656442860000|2022-06-28 19:01:00|14939.5|14935.5|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|35
1656442870000|2022-06-28 19:01:10|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|23
1656442880000|2022-06-28 19:01:20|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14944.2|14940.2|15
1656442890000|2022-06-28 19:01:30|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14945.8|14941.8|38
1656442910000|2022-06-28 19:01:50|||||||||1
1656442950000|2022-06-28 19:02:30|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|19
1656442960000|2022-06-28 19:02:40|||||||||18
1656442970000|2022-06-28 19:02:50|||||||||16
1656442990000|2022-06-28 19:03:10|||||||||4
1656443040000|2022-06-28 19:04:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|9
1656443050000|2022-06-28 19:04:10|||||||||4
1656443060000|2022-06-28 19:04:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|15
1656443070000|2022-06-28 19:04:30|14953.6|14949.6|14953.6|14949.6|14955.1|14951.1|14953.6|14949.6|29
1656443080000|2022-06-28 19:04:40|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14955.1|14951.1|5
1656443090000|2022-06-28 19:04:50|||||||||4
1656443100000|2022-06-28 19:05:00|||||||||4
1656443110000|2022-06-28 19:05:10|||||||||3
1656443120000|2022-06-28 19:05:20|||||||||4
1656443130000|2022-06-28 19:05:30|||||||||4
1656443140000|2022-06-28 19:05:40|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|13
1656443150000|2022-06-28 19:05:50|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|28
1656443160000|2022-06-28 19:06:00|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|6
1656443210000|2022-06-28 19:06:50|||||||||10
1656443230000|2022-06-28 19:07:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|4
1656443260000|2022-06-28 19:07:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|5
1656443270000|2022-06-28 19:07:50|||||||||9
1656443290000|2022-06-28 19:08:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|2
1656443300000|2022-06-28 19:08:20|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|9
1656443310000|2022-06-28 19:08:30|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|4
1656443320000|2022-06-28 19:08:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656443340000|2022-06-28 19:09:00|||||||||1
1656443350000|2022-06-28 19:09:10|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|9
1656443360000|2022-06-28 19:09:20|14961.4|14957.4|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|3
1656443370000|2022-06-28 19:09:30|||||||||1
1656443390000|2022-06-28 19:09:50|||||||||1
1656443400000|2022-06-28 19:10:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|2
1656443430000|2022-06-28 19:10:30|||||||||1
1656443440000|2022-06-28 19:10:40|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14956.7|14952.7|13
1656443460000|2022-06-28 19:11:00|||||||||1
1656443470000|2022-06-28 19:11:10|||||||||7
1656443480000|2022-06-28 19:11:20|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|11
1656443490000|2022-06-28 19:11:30|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|15
1656443500000|2022-06-28 19:11:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|16
1656443540000|2022-06-28 19:12:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|7
1656443550000|2022-06-28 19:12:30|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|4
1656443560000|2022-06-28 19:12:40|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|3
1656443570000|2022-06-28 19:12:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|3
1656443580000|2022-06-28 19:13:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|32
1656443690000|2022-06-28 19:14:50|||||||||1
1656443700000|2022-06-28 19:15:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|54
1656443710000|2022-06-28 19:15:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|59
1656443740000|2022-06-28 19:15:40|||||||||2
1656443760000|2022-06-28 19:16:00|14964.5|14960.5|14966.1|14962.1|14967.6|14963.6|14964.5|14960.5|27
1656443770000|2022-06-28 19:16:10|||||||||1
1656443790000|2022-06-28 19:16:30|||||||||1
1656443800000|2022-06-28 19:16:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|11
1656443810000|2022-06-28 19:16:50|||||||||24
1656443820000|2022-06-28 19:17:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14
1656443850000|2022-06-28 19:17:30|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|60
1656443860000|2022-06-28 19:17:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|5
1656443870000|2022-06-28 19:17:50|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|24
1656443880000|2022-06-28 19:18:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|35
1656443890000|2022-06-28 19:18:10|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|0
1656443900000|2022-06-28 19:18:20|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|4
1656443920000|2022-06-28 19:18:40|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|5
1656443930000|2022-06-28 19:18:50|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14973.9|14969.9|21
1656443940000|2022-06-28 19:19:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656443970000|2022-06-28 19:19:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1656443980000|2022-06-28 19:19:40|||||||||4
1656443990000|2022-06-28 19:19:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|4
1656444000000|2022-06-28 19:20:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|1
1656444010000|2022-06-28 19:20:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|7
1656444020000|2022-06-28 19:20:20|||||||||19
1656444030000|2022-06-28 19:20:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|4
1656444040000|2022-06-28 19:20:40|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|3
1656444050000|2022-06-28 19:20:50|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|14970.8|14966.8|11
1656444060000|2022-06-28 19:21:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656444070000|2022-06-28 19:21:10|||||||||18
1656444080000|2022-06-28 19:21:20|||||||||12
1656444090000|2022-06-28 19:21:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|8
1656444100000|2022-06-28 19:21:40|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|14973.9|14969.9|2
1656444110000|2022-06-28 19:21:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656444120000|2022-06-28 19:22:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|2
1656444140000|2022-06-28 19:22:20|||||||||2
1656444160000|2022-06-28 19:22:40|||||||||4
1656444180000|2022-06-28 19:23:00|||||||||15
1656444190000|2022-06-28 19:23:10|||||||||27
1656444200000|2022-06-28 19:23:20|||||||||1
1656444210000|2022-06-28 19:23:30|||||||||8
1656444230000|2022-06-28 19:23:50|||||||||3
1656444250000|2022-06-28 19:24:10|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|26
1656444260000|2022-06-28 19:24:20|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|13
1656444270000|2022-06-28 19:24:30|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|9
1656444280000|2022-06-28 19:24:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|9
1656444300000|2022-06-28 19:25:00|||||||||3
1656444320000|2022-06-28 19:25:20|||||||||4
1656444330000|2022-06-28 19:25:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|2
1656444340000|2022-06-28 19:25:40|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14973.9|14969.9|5
1656444350000|2022-06-28 19:25:50|||||||||15
1656444360000|2022-06-28 19:26:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|9
1656444370000|2022-06-28 19:26:10|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|0
1656444390000|2022-06-28 19:26:30|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|6
1656444440000|2022-06-28 19:27:20|||||||||4
1656444450000|2022-06-28 19:27:30|||||||||2
1656444460000|2022-06-28 19:27:40|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|3
1656444470000|2022-06-28 19:27:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|8
1656444480000|2022-06-28 19:28:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14969.2|14965.2|0
1656444490000|2022-06-28 19:28:10|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|14
1656444500000|2022-06-28 19:28:20|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|12
1656444510000|2022-06-28 19:28:30|||||||||15
1656444540000|2022-06-28 19:29:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|2
1656444560000|2022-06-28 19:29:20|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|11
1656444590000|2022-06-28 19:29:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|24
1656444600000|2022-06-28 19:30:00|||||||||16
1656444610000|2022-06-28 19:30:10|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|29
1656444660000|2022-06-28 19:31:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|60
1656444740000|2022-06-28 19:32:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|27
1656444750000|2022-06-28 19:32:30|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|15
1656444810000|2022-06-28 19:33:30|||||||||7
1656444820000|2022-06-28 19:33:40|||||||||2
1656444830000|2022-06-28 19:33:50|||||||||9
1656444840000|2022-06-28 19:34:00|||||||||5
1656444860000|2022-06-28 19:34:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|75
1656444870000|2022-06-28 19:34:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|22
1656444890000|2022-06-28 19:34:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|27
1656444920000|2022-06-28 19:35:20|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|3
1656444930000|2022-06-28 19:35:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|28
1656444950000|2022-06-28 19:35:50|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|14964.5|14960.5|3
1656444960000|2022-06-28 19:36:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|0
1656444970000|2022-06-28 19:36:10|||||||||17
1656445010000|2022-06-28 19:36:50|||||||||10
1656445030000|2022-06-28 19:37:10|||||||||1
1656445050000|2022-06-28 19:37:30|||||||||3
1656445060000|2022-06-28 19:37:40|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|29
1656445070000|2022-06-28 19:37:50|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|6
1656445100000|2022-06-28 19:38:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|16
1656445130000|2022-06-28 19:38:50|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|10
1656445160000|2022-06-28 19:39:20|||||||||8
1656445170000|2022-06-28 19:39:30|||||||||5
1656445180000|2022-06-28 19:39:40|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|14967.6|14963.6|2
1656445190000|2022-06-28 19:39:50|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|9
1656445200000|2022-06-28 19:40:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|1
1656445220000|2022-06-28 19:40:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|6
1656445250000|2022-06-28 19:40:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|8
1656445260000|2022-06-28 19:41:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|9
1656445290000|2022-06-28 19:41:30|||||||||6
1656445300000|2022-06-28 19:41:40|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|19
1656445310000|2022-06-28 19:41:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|19
1656445330000|2022-06-28 19:42:10|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|25
1656445350000|2022-06-28 19:42:30|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|16
1656445360000|2022-06-28 19:42:40|||||||||11
1656445370000|2022-06-28 19:42:50|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|7
1656445390000|2022-06-28 19:43:10|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|27
1656445400000|2022-06-28 19:43:20|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|17
1656445410000|2022-06-28 19:43:30|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|34
1656445430000|2022-06-28 19:43:50|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|11
1656445460000|2022-06-28 19:44:20|14961.4|14957.4|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|7
1656445470000|2022-06-28 19:44:30|||||||||7
1656445550000|2022-06-28 19:45:50|||||||||7
1656445560000|2022-06-28 19:46:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|19
1656445570000|2022-06-28 19:46:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14
1656445580000|2022-06-28 19:46:20|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|23
1656445590000|2022-06-28 19:46:30|14966.1|14962.1|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|12
1656445600000|2022-06-28 19:46:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|1
1656445620000|2022-06-28 19:47:00|||||||||1
1656445630000|2022-06-28 19:47:10|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|63
1656445650000|2022-06-28 19:47:30|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|14961.4|14957.4|6
1656445660000|2022-06-28 19:47:40|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|24
1656445670000|2022-06-28 19:47:50|14961.4|14957.4|14961.4|14957.4|14962.9|14958.9|14961.4|14957.4|21
1656445680000|2022-06-28 19:48:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|46
1656445690000|2022-06-28 19:48:10|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|46
1656445700000|2022-06-28 19:48:20|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|32
1656445720000|2022-06-28 19:48:40|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|13
1656445730000|2022-06-28 19:48:50|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|10
1656445740000|2022-06-28 19:49:00|||||||||4
1656445750000|2022-06-28 19:49:10|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|2
1656445780000|2022-06-28 19:49:40|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|18
1656445790000|2022-06-28 19:49:50|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|17
1656445800000|2022-06-28 19:50:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|10
1656445810000|2022-06-28 19:50:10|14964.5|14960.5|14967.6|14963.6|14969.2|14965.2|14964.5|14960.5|16
1656445820000|2022-06-28 19:50:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|0
1656445850000|2022-06-28 19:50:50|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1656445860000|2022-06-28 19:51:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|20
1656445870000|2022-06-28 19:51:10|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|18
1656445880000|2022-06-28 19:51:20|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|5
1656445890000|2022-06-28 19:51:30|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|4
1656445900000|2022-06-28 19:51:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14967.6|14963.6|4
1656445910000|2022-06-28 19:51:50|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|5
1656445920000|2022-06-28 19:52:00|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14966.1|14962.1|3
1656446010000|2022-06-28 19:53:30|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|23
1656446020000|2022-06-28 19:53:40|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|4
1656446030000|2022-06-28 19:53:50|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|0
1656446040000|2022-06-28 19:54:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|3
1656446060000|2022-06-28 19:54:20|||||||||5
1656446080000|2022-06-28 19:54:40|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|21
1656446090000|2022-06-28 19:54:50|14973.9|14969.9|14978.6|14974.6|14978.6|14974.6|14973.9|14969.9|41
1656446100000|2022-06-28 19:55:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|8
1656446110000|2022-06-28 19:55:10|||||||||4
1656446120000|2022-06-28 19:55:20|||||||||2
1656446130000|2022-06-28 19:55:30|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|20
1656446150000|2022-06-28 19:55:50|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|2
1656446160000|2022-06-28 19:56:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14983.3|14979.3|18
1656446170000|2022-06-28 19:56:10|||||||||20
1656446180000|2022-06-28 19:56:20|||||||||5
1656446200000|2022-06-28 19:56:40|||||||||4
1656446210000|2022-06-28 19:56:50|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|24
1656446220000|2022-06-28 19:57:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|28
1656446230000|2022-06-28 19:57:10|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|0
1656446240000|2022-06-28 19:57:20|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|10
1656446250000|2022-06-28 19:57:30|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|18
1656446260000|2022-06-28 19:57:40|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|10
1656446270000|2022-06-28 19:57:50|||||||||1
1656446290000|2022-06-28 19:58:10|||||||||8
1656446300000|2022-06-28 19:58:20|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|7
1656446310000|2022-06-28 19:58:30|||||||||1
1656446320000|2022-06-28 19:58:40|14978.6|14974.6|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|70
1656446330000|2022-06-28 19:58:50|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14975.4|14971.4|115
1656446340000|2022-06-28 19:59:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|72
1656446350000|2022-06-28 19:59:10|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14983.3|14979.3|100
1656446360000|2022-06-28 19:59:20|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|64
1656446370000|2022-06-28 19:59:30|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|201
1656446380000|2022-06-28 19:59:40|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|214
1656446390000|2022-06-28 19:59:50|14986.4|14982.4|14984.8|14980.8|14986.4|14982.4|14983.3|14979.3|208
1656446400000|2022-06-28 20:00:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|297
1656446410000|2022-06-28 20:00:10|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|62
1656446420000|2022-06-28 20:00:20|14978.6|14974.6|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|43
1656446430000|2022-06-28 20:00:30|||||||||6
1656446440000|2022-06-28 20:00:40|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|93
1656446450000|2022-06-28 20:00:50|||||||||11
1656446460000|2022-06-28 20:01:00|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14962.9|14958.9|115
1656446470000|2022-06-28 20:01:10|||||||||22
1656446480000|2022-06-28 20:01:20|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14964.5|14960.5|23
1656446490000|2022-06-28 20:01:30|||||||||13
1656446500000|2022-06-28 20:01:40|||||||||40
1656446520000|2022-06-28 20:02:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|15
1656446530000|2022-06-28 20:02:10|||||||||49
1656446540000|2022-06-28 20:02:20|||||||||1
1656446550000|2022-06-28 20:02:30|||||||||6
1656446560000|2022-06-28 20:02:40|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|4
1656446570000|2022-06-28 20:02:50|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|18
1656446580000|2022-06-28 20:03:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|33
1656446590000|2022-06-28 20:03:10|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|6
1656446600000|2022-06-28 20:03:20|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|24
1656446610000|2022-06-28 20:03:30|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|20
1656446620000|2022-06-28 20:03:40|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|104
1656446630000|2022-06-28 20:03:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|46
1656446640000|2022-06-28 20:04:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|15
1656446650000|2022-06-28 20:04:10|||||||||5
1656446670000|2022-06-28 20:04:30|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|38
1656446690000|2022-06-28 20:04:50|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|7
1656446700000|2022-06-28 20:05:00|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|14986.4|14982.4|2
1656446710000|2022-06-28 20:05:10|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14986.4|14982.4|5
1656446720000|2022-06-28 20:05:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|7
1656446730000|2022-06-28 20:05:30|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|6
1656446740000|2022-06-28 20:05:40|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|3
1656446750000|2022-06-28 20:05:50|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14987.9|14983.9|10
1656446760000|2022-06-28 20:06:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|11
1656446770000|2022-06-28 20:06:10|||||||||6
1656446780000|2022-06-28 20:06:20|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|11
1656446790000|2022-06-28 20:06:30|14989.5|14985.5|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|11
1656446800000|2022-06-28 20:06:40|14991.1|14987.1|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|17
1656446810000|2022-06-28 20:06:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|19
1656446830000|2022-06-28 20:07:10|||||||||4
1656446840000|2022-06-28 20:07:20|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|16
1656446850000|2022-06-28 20:07:30|||||||||22
1656446860000|2022-06-28 20:07:40|||||||||2
1656446870000|2022-06-28 20:07:50|||||||||1
1656446880000|2022-06-28 20:08:00|||||||||5
1656446890000|2022-06-28 20:08:10|||||||||1
1656446900000|2022-06-28 20:08:20|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|30
1656446910000|2022-06-28 20:08:30|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|10
1656446920000|2022-06-28 20:08:40|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|3
1656446930000|2022-06-28 20:08:50|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|59
1656446940000|2022-06-28 20:09:00|||||||||2
1656446970000|2022-06-28 20:09:30|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|27
1656446980000|2022-06-28 20:09:40|14995.8|14991.8|14995.8|14991.8|14997.3|14993.3|14995.8|14991.8|2
1656446990000|2022-06-28 20:09:50|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|2
1656447010000|2022-06-28 20:10:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|15
1656447020000|2022-06-28 20:10:20|||||||||4
1656447030000|2022-06-28 20:10:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|16
1656447040000|2022-06-28 20:10:40|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|19
1656447070000|2022-06-28 20:11:10|||||||||6
1656447080000|2022-06-28 20:11:20|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|8
1656447090000|2022-06-28 20:11:30|14994.2|14990.2|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|32
1656447100000|2022-06-28 20:11:40|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|3
1656447110000|2022-06-28 20:11:50|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|0
1656447120000|2022-06-28 20:12:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|40
1656447130000|2022-06-28 20:12:10|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|6
1656447180000|2022-06-28 20:13:00|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|9
1656447190000|2022-06-28 20:13:10|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|4
1656447200000|2022-06-28 20:13:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|6
1656447210000|2022-06-28 20:13:30|||||||||12
1656447220000|2022-06-28 20:13:40|||||||||2
1656447230000|2022-06-28 20:13:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|6
1656447240000|2022-06-28 20:14:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14992.6|14988.6|10
1656447250000|2022-06-28 20:14:10|||||||||43
1656447270000|2022-06-28 20:14:30|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|25
1656447280000|2022-06-28 20:14:40|14994.2|14990.2|14995.8|14991.8|14995.8|14991.8|14994.2|14990.2|30
1656447290000|2022-06-28 20:14:50|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|2
1656447300000|2022-06-28 20:15:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|6
1656447310000|2022-06-28 20:15:10|14995.8|14991.8|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|11
1656447320000|2022-06-28 20:15:20|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|99
1656447360000|2022-06-28 20:16:00|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14991.1|14987.1|6
1656447380000|2022-06-28 20:16:20|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|14
1656447400000|2022-06-28 20:16:40|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|36
1656447410000|2022-06-28 20:16:50|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|6
1656447420000|2022-06-28 20:17:00|||||||||76
1656447430000|2022-06-28 20:17:10|||||||||11
1656447440000|2022-06-28 20:17:20|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|27
1656447480000|2022-06-28 20:18:00|||||||||22
1656540000000|2022-06-29 22:00:00|15177|15173|15173.9|15169.9|15177|15173|15173.9|15169.9|1
1656540010000|2022-06-29 22:00:10|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|1
1656540020000|2022-06-29 22:00:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|2
1656540060000|2022-06-29 22:01:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|5
1656540070000|2022-06-29 22:01:10|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|5
1656540080000|2022-06-29 22:01:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|9
1656540090000|2022-06-29 22:01:30|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|3
1656540100000|2022-06-29 22:01:40|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|11
1656540120000|2022-06-29 22:02:00|15194.2|15190.2|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|1
1656540130000|2022-06-29 22:02:10|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|1
1656540150000|2022-06-29 22:02:30|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|11
1656540170000|2022-06-29 22:02:50|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|4
1656540180000|2022-06-29 22:03:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|11
1656540190000|2022-06-29 22:03:10|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|9
1656540430000|2022-06-29 22:07:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1656540450000|2022-06-29 22:07:30|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1656540460000|2022-06-29 22:07:40|15184.8|15180.8|15186.4|15182.4|15186.4|15182.4|15184.8|15180.8|4
1656540470000|2022-06-29 22:07:50|||||||||1
1656540500000|2022-06-29 22:08:20|15187.9|15183.9|15189.5|15185.5|15189.5|15185.5|15187.9|15183.9|2
1656540600000|2022-06-29 22:10:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656540670000|2022-06-29 22:11:10|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|1
1656540680000|2022-06-29 22:11:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|2
1656540700000|2022-06-29 22:11:40|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1656540740000|2022-06-29 22:12:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1656540750000|2022-06-29 22:12:30|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1656540820000|2022-06-29 22:13:40|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|12
1656540830000|2022-06-29 22:13:50|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|0
1656540840000|2022-06-29 22:14:00|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|7
1656540900000|2022-06-29 22:15:00|15184.8|15180.8|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|12
1656540910000|2022-06-29 22:15:10|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656540920000|2022-06-29 22:15:20|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15181.7|15177.7|3
1656540930000|2022-06-29 22:15:30|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|15186.4|15182.4|0
1656540940000|2022-06-29 22:15:40|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656540950000|2022-06-29 22:15:50|||||||||5
1656540960000|2022-06-29 22:16:00|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|10
1656541040000|2022-06-29 22:17:20|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656541050000|2022-06-29 22:17:30|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|15189.5|15185.5|0
1656541060000|2022-06-29 22:17:40|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15186.4|15182.4|0
1656541070000|2022-06-29 22:17:50|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656541080000|2022-06-29 22:18:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|2
1656541090000|2022-06-29 22:18:10|||||||||9
1656541100000|2022-06-29 22:18:20|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|10
1656541110000|2022-06-29 22:18:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|11
1656541130000|2022-06-29 22:18:50|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|1
1656541140000|2022-06-29 22:19:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656541170000|2022-06-29 22:19:30|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|2
1656541180000|2022-06-29 22:19:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656541200000|2022-06-29 22:20:00|||||||||11
1656541220000|2022-06-29 22:20:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|2
1656541230000|2022-06-29 22:20:30|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|0
1656541240000|2022-06-29 22:20:40|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|0
1656541250000|2022-06-29 22:20:50|||||||||6
1656541260000|2022-06-29 22:21:00|||||||||1
1656541290000|2022-06-29 22:21:30|15203.6|15199.6|15202|15198|15203.6|15199.6|15200.4|15196.4|12
1656541300000|2022-06-29 22:21:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15202|15198|1
1656541320000|2022-06-29 22:22:00|15202|15198|15198.9|15194.9|15202|15198|15197.3|15193.3|3
1656541340000|2022-06-29 22:22:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|5
1656541360000|2022-06-29 22:22:40|15202|15198|15202|15198|15202|15198|15202|15198|0
1656541380000|2022-06-29 22:23:00|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|0
1656541410000|2022-06-29 22:23:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1656541550000|2022-06-29 22:25:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656541560000|2022-06-29 22:26:00|||||||||1
1656541570000|2022-06-29 22:26:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|2
1656541580000|2022-06-29 22:26:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|0
1656541610000|2022-06-29 22:26:50|15202|15198|15202|15198|15202|15198|15202|15198|0
1656541630000|2022-06-29 22:27:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|2
1656541660000|2022-06-29 22:27:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|10
1656541700000|2022-06-29 22:28:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|8
1656541710000|2022-06-29 22:28:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656541730000|2022-06-29 22:28:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656541790000|2022-06-29 22:29:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|10
1656541800000|2022-06-29 22:30:00|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15
1656541860000|2022-06-29 22:31:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1656541900000|2022-06-29 22:31:40|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|6
1656541910000|2022-06-29 22:31:50|||||||||1
1656541920000|2022-06-29 22:32:00|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|5
1656541930000|2022-06-29 22:32:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1656541960000|2022-06-29 22:32:40|||||||||1
1656541980000|2022-06-29 22:33:00|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|7
1656542010000|2022-06-29 22:33:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|0
1656542020000|2022-06-29 22:33:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656542030000|2022-06-29 22:33:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656542040000|2022-06-29 22:34:00|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|3
1656542150000|2022-06-29 22:35:50|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|1
1656542160000|2022-06-29 22:36:00|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|1
1656542170000|2022-06-29 22:36:10|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|5
1656542180000|2022-06-29 22:36:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1656542200000|2022-06-29 22:36:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656542210000|2022-06-29 22:36:50|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|0
1656542240000|2022-06-29 22:37:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1656542260000|2022-06-29 22:37:40|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|3
1656542270000|2022-06-29 22:37:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|15
1656542280000|2022-06-29 22:38:00|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|5
1656542290000|2022-06-29 22:38:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|3
1656542300000|2022-06-29 22:38:20|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|15192.6|15188.6|0
1656542320000|2022-06-29 22:38:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656542330000|2022-06-29 22:38:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|1
1656542340000|2022-06-29 22:39:00|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|2
1656542350000|2022-06-29 22:39:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656542400000|2022-06-29 22:40:00|||||||||2
1656542440000|2022-06-29 22:40:40|||||||||3
1656542450000|2022-06-29 22:40:50|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656542460000|2022-06-29 22:41:00|15197.3|15193.3|15202|15198|15202|15198|15197.3|15193.3|2
1656542500000|2022-06-29 22:41:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656542510000|2022-06-29 22:41:50|||||||||1
1656542530000|2022-06-29 22:42:10|15202|15198|15202|15198|15202|15198|15202|15198|2
1656542540000|2022-06-29 22:42:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656542580000|2022-06-29 22:43:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|4
1656542620000|2022-06-29 22:43:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656542630000|2022-06-29 22:43:50|||||||||5
1656542650000|2022-06-29 22:44:10|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|12
1656542670000|2022-06-29 22:44:30|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|0
1656542680000|2022-06-29 22:44:40|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|0
1656542740000|2022-06-29 22:45:40|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|3
1656542770000|2022-06-29 22:46:10|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|3
1656542780000|2022-06-29 22:46:20|15194.2|15190.2|15195.8|15191.8|15195.8|15191.8|15194.2|15190.2|0
1656542860000|2022-06-29 22:47:40|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1656542870000|2022-06-29 22:47:50|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|1
1656542880000|2022-06-29 22:48:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656542920000|2022-06-29 22:48:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|1
1656542930000|2022-06-29 22:48:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656542980000|2022-06-29 22:49:40|||||||||1
1656542990000|2022-06-29 22:49:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656543010000|2022-06-29 22:50:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656543050000|2022-06-29 22:50:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|1
1656543060000|2022-06-29 22:51:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|1
1656543070000|2022-06-29 22:51:10|15202|15198|15202|15198|15202|15198|15202|15198|0
1656543150000|2022-06-29 22:52:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656543160000|2022-06-29 22:52:40|15202|15198|15202|15198|15202|15198|15202|15198|2
1656543170000|2022-06-29 22:52:50|||||||||1
1656543230000|2022-06-29 22:53:50|||||||||1
1656543240000|2022-06-29 22:54:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656543260000|2022-06-29 22:54:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|4
1656543290000|2022-06-29 22:54:50|||||||||1
1656543310000|2022-06-29 22:55:10|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|1
1656543370000|2022-06-29 22:56:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|3
1656543380000|2022-06-29 22:56:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|1
1656543410000|2022-06-29 22:56:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656543440000|2022-06-29 22:57:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|1
1656543450000|2022-06-29 22:57:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656543520000|2022-06-29 22:58:40|||||||||2
1656543530000|2022-06-29 22:58:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656543550000|2022-06-29 22:59:10|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|1
1656543640000|2022-06-29 23:00:40|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|1
1656543680000|2022-06-29 23:01:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656543700000|2022-06-29 23:01:40|||||||||10
1656543720000|2022-06-29 23:02:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|3
1656543740000|2022-06-29 23:02:20|||||||||2
1656543750000|2022-06-29 23:02:30|15206.7|15202.7|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|1
1656543760000|2022-06-29 23:02:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|6
1656543780000|2022-06-29 23:03:00|||||||||2
1656543790000|2022-06-29 23:03:10|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|17
1656543800000|2022-06-29 23:03:20|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656543820000|2022-06-29 23:03:40|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|3
1656543830000|2022-06-29 23:03:50|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|4
1656543840000|2022-06-29 23:04:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656543860000|2022-06-29 23:04:20|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656543870000|2022-06-29 23:04:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|5
1656543900000|2022-06-29 23:05:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|3
1656543910000|2022-06-29 23:05:10|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|2
1656543920000|2022-06-29 23:05:20|||||||||14
1656543940000|2022-06-29 23:05:40|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|4
1656543970000|2022-06-29 23:06:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|3
1656544020000|2022-06-29 23:07:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|1
1656544050000|2022-06-29 23:07:30|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|9
1656544060000|2022-06-29 23:07:40|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|1
1656544090000|2022-06-29 23:08:10|||||||||2
1656544120000|2022-06-29 23:08:40|||||||||7
1656544140000|2022-06-29 23:09:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|6
1656544150000|2022-06-29 23:09:10|||||||||7
1656544170000|2022-06-29 23:09:30|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|11
1656544180000|2022-06-29 23:09:40|||||||||3
1656544200000|2022-06-29 23:10:00|||||||||2
1656544210000|2022-06-29 23:10:10|||||||||10
1656544220000|2022-06-29 23:10:20|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|9
1656544230000|2022-06-29 23:10:30|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|1
1656544240000|2022-06-29 23:10:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656544260000|2022-06-29 23:11:00|||||||||2
1656544270000|2022-06-29 23:11:10|||||||||2
1656544300000|2022-06-29 23:11:40|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|4
1656544320000|2022-06-29 23:12:00|15200.4|15196.4|15195.8|15191.8|15200.4|15196.4|15194.2|15190.2|11
1656544330000|2022-06-29 23:12:10|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656544380000|2022-06-29 23:13:00|||||||||2
1656544400000|2022-06-29 23:13:20|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|2
1656544410000|2022-06-29 23:13:30|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656544450000|2022-06-29 23:14:10|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|1
1656544460000|2022-06-29 23:14:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544470000|2022-06-29 23:14:30|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656544500000|2022-06-29 23:15:00|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|1
1656544510000|2022-06-29 23:15:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544530000|2022-06-29 23:15:30|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|3
1656544550000|2022-06-29 23:15:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544560000|2022-06-29 23:16:00|15202|15198|15202|15198|15202|15198|15202|15198|2
1656544600000|2022-06-29 23:16:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544620000|2022-06-29 23:17:00|15202|15198|15202|15198|15202|15198|15202|15198|1
1656544640000|2022-06-29 23:17:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544660000|2022-06-29 23:17:40|15202|15198|15202|15198|15202|15198|15202|15198|1
1656544690000|2022-06-29 23:18:10|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|1
1656544710000|2022-06-29 23:18:30|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|1
1656544730000|2022-06-29 23:18:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656544740000|2022-06-29 23:19:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|2
1656544770000|2022-06-29 23:19:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544780000|2022-06-29 23:19:40|15202|15198|15202|15198|15202|15198|15202|15198|0
1656544790000|2022-06-29 23:19:50|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656544800000|2022-06-29 23:20:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|2
1656544810000|2022-06-29 23:20:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656544820000|2022-06-29 23:20:20|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656544850000|2022-06-29 23:20:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656544860000|2022-06-29 23:21:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|1
1656544870000|2022-06-29 23:21:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|1
1656544920000|2022-06-29 23:22:00|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|2
1656544940000|2022-06-29 23:22:20|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1656544950000|2022-06-29 23:22:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1656544970000|2022-06-29 23:22:50|15200.4|15196.4|15205.1|15201.1|15205.1|15201.1|15200.4|15196.4|0
1656544990000|2022-06-29 23:23:10|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|2
1656545000000|2022-06-29 23:23:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656545020000|2022-06-29 23:23:40|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|6
1656545030000|2022-06-29 23:23:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656545040000|2022-06-29 23:24:00|15202|15198|15202|15198|15202|15198|15202|15198|6
1656545060000|2022-06-29 23:24:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656545070000|2022-06-29 23:24:30|15202|15198|15202|15198|15202|15198|15202|15198|3
1656545080000|2022-06-29 23:24:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656545100000|2022-06-29 23:25:00|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656545110000|2022-06-29 23:25:10|||||||||1
1656545130000|2022-06-29 23:25:30|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1656545190000|2022-06-29 23:26:30|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|5
1656545200000|2022-06-29 23:26:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656545210000|2022-06-29 23:26:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656545220000|2022-06-29 23:27:00|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|2
1656545240000|2022-06-29 23:27:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656545250000|2022-06-29 23:27:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656545260000|2022-06-29 23:27:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656545270000|2022-06-29 23:27:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656545300000|2022-06-29 23:28:20|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|1
1656545390000|2022-06-29 23:29:50|||||||||1
1656545400000|2022-06-29 23:30:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656545450000|2022-06-29 23:30:50|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656545460000|2022-06-29 23:31:00|||||||||1
1656545470000|2022-06-29 23:31:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656545490000|2022-06-29 23:31:30|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1656545500000|2022-06-29 23:31:40|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|16
1656545570000|2022-06-29 23:32:50|||||||||1
1656545700000|2022-06-29 23:35:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656545810000|2022-06-29 23:36:50|||||||||1
1656545820000|2022-06-29 23:37:00|||||||||1
1656545840000|2022-06-29 23:37:20|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|2
1656545850000|2022-06-29 23:37:30|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1656545870000|2022-06-29 23:37:50|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|1
1656545910000|2022-06-29 23:38:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656545930000|2022-06-29 23:38:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|4
1656545940000|2022-06-29 23:39:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|2
1656545960000|2022-06-29 23:39:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656545970000|2022-06-29 23:39:30|15202|15198|15202|15198|15202|15198|15202|15198|0
1656545980000|2022-06-29 23:39:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656546000000|2022-06-29 23:40:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|1
1656546110000|2022-06-29 23:41:50|||||||||1
1656546120000|2022-06-29 23:42:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656546130000|2022-06-29 23:42:10|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|19
1656546140000|2022-06-29 23:42:20|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|1
1656546160000|2022-06-29 23:42:40|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656546180000|2022-06-29 23:43:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|3
1656546190000|2022-06-29 23:43:10|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|1
1656546210000|2022-06-29 23:43:30|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656546240000|2022-06-29 23:44:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|1
1656546260000|2022-06-29 23:44:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656546270000|2022-06-29 23:44:30|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|3
1656546280000|2022-06-29 23:44:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656546290000|2022-06-29 23:44:50|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656546300000|2022-06-29 23:45:00|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|2
1656546310000|2022-06-29 23:45:10|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|1
1656546320000|2022-06-29 23:45:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656546350000|2022-06-29 23:45:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|3
1656546360000|2022-06-29 23:46:00|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656546400000|2022-06-29 23:46:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|1
1656546410000|2022-06-29 23:46:50|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656546470000|2022-06-29 23:47:50|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|1
1656546530000|2022-06-29 23:48:50|||||||||1
1656546590000|2022-06-29 23:49:50|||||||||2
1656546610000|2022-06-29 23:50:10|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656546620000|2022-06-29 23:50:20|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|1
1656546640000|2022-06-29 23:50:40|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|3
1656546670000|2022-06-29 23:51:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|1
1656546690000|2022-06-29 23:51:30|||||||||1
1656546700000|2022-06-29 23:51:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|10
1656546710000|2022-06-29 23:51:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656546720000|2022-06-29 23:52:00|||||||||3
1656546730000|2022-06-29 23:52:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656546740000|2022-06-29 23:52:20|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656546780000|2022-06-29 23:53:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656546810000|2022-06-29 23:53:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|1
1656546890000|2022-06-29 23:54:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656546900000|2022-06-29 23:55:00|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|3
1656546910000|2022-06-29 23:55:10|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|2
1656546950000|2022-06-29 23:55:50|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15208.3|15204.3|2
1656546970000|2022-06-29 23:56:10|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|1
1656547000000|2022-06-29 23:56:40|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656547010000|2022-06-29 23:56:50|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656547020000|2022-06-29 23:57:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|9
1656547080000|2022-06-29 23:58:00|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|0
1656547110000|2022-06-29 23:58:30|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|0
1656547130000|2022-06-29 23:58:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656547140000|2022-06-29 23:59:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656547190000|2022-06-29 23:59:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656547200000|2022-06-30 00:00:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656547220000|2022-06-30 00:00:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656547230000|2022-06-30 00:00:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|5
1656547300000|2022-06-30 00:01:40|15219.2|15215.2|15217.6|15213.6|15220.8|15216.8|15217.6|15213.6|42
1656547310000|2022-06-30 00:01:50|15216.1|15212.1|15211.4|15207.4|15216.1|15212.1|15211.4|15207.4|2
1656547320000|2022-06-30 00:02:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|8
1656547330000|2022-06-30 00:02:10|15212.9|15208.9|15209.8|15205.8|15214.5|15210.5|15209.8|15205.8|13
1656547340000|2022-06-30 00:02:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15208.3|15204.3|4
1656547350000|2022-06-30 00:02:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|0
1656547360000|2022-06-30 00:02:40|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|15208.3|15204.3|5
1656547380000|2022-06-30 00:03:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656547400000|2022-06-30 00:03:20|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15205.1|15201.1|1
1656547410000|2022-06-30 00:03:30|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656547420000|2022-06-30 00:03:40|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656547430000|2022-06-30 00:03:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|1
1656547440000|2022-06-30 00:04:00|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1656547450000|2022-06-30 00:04:10|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1656547460000|2022-06-30 00:04:20|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656547470000|2022-06-30 00:04:30|15202|15198|15202|15198|15202|15198|15202|15198|0
1656547480000|2022-06-30 00:04:40|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|0
1656547500000|2022-06-30 00:05:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656547510000|2022-06-30 00:05:10|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|1
1656547520000|2022-06-30 00:05:20|||||||||1
1656547540000|2022-06-30 00:05:40|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|4
1656547550000|2022-06-30 00:05:50|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|5
1656547560000|2022-06-30 00:06:00|15202|15198|15202|15198|15202|15198|15200.4|15196.4|0
1656547570000|2022-06-30 00:06:10|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1656547580000|2022-06-30 00:06:20|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|2
1656547590000|2022-06-30 00:06:30|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656547600000|2022-06-30 00:06:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|0
1656547610000|2022-06-30 00:06:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656547630000|2022-06-30 00:07:10|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|2
1656547640000|2022-06-30 00:07:20|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|7
1656547650000|2022-06-30 00:07:30|15202|15198|15202|15198|15202|15198|15202|15198|0
1656547660000|2022-06-30 00:07:40|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|0
1656547670000|2022-06-30 00:07:50|15203.6|15199.6|15202|15198|15203.6|15199.6|15200.4|15196.4|1
1656547680000|2022-06-30 00:08:00|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|3
1656547690000|2022-06-30 00:08:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656547820000|2022-06-30 00:10:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|51
1656547840000|2022-06-30 00:10:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656547850000|2022-06-30 00:10:50|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|8
1656547860000|2022-06-30 00:11:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656547890000|2022-06-30 00:11:30|||||||||12
1656547940000|2022-06-30 00:12:20|||||||||18
1656548060000|2022-06-30 00:14:20|||||||||12
1656548070000|2022-06-30 00:14:30|||||||||14
1656548160000|2022-06-30 00:16:00|||||||||21
1656548200000|2022-06-30 00:16:40|||||||||1
1656548210000|2022-06-30 00:16:50|||||||||11
1656548370000|2022-06-30 00:19:30|||||||||18
1656548380000|2022-06-30 00:19:40|||||||||26
1656548390000|2022-06-30 00:19:50|||||||||3
1656548430000|2022-06-30 00:20:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|3
1656548460000|2022-06-30 00:21:00|15212.9|15208.9|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|0
1656548470000|2022-06-30 00:21:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656548530000|2022-06-30 00:22:10|||||||||3
1656548600000|2022-06-30 00:23:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|6
1656548610000|2022-06-30 00:23:30|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656548620000|2022-06-30 00:23:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656548630000|2022-06-30 00:23:50|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656548640000|2022-06-30 00:24:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|85
1656548650000|2022-06-30 00:24:10|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|0
1656548660000|2022-06-30 00:24:20|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|14
1656548670000|2022-06-30 00:24:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656548720000|2022-06-30 00:25:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|5
1656548730000|2022-06-30 00:25:30|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656548740000|2022-06-30 00:25:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|8
1656548780000|2022-06-30 00:26:20|||||||||14
1656548790000|2022-06-30 00:26:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|4
1656548800000|2022-06-30 00:26:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656548820000|2022-06-30 00:27:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656548830000|2022-06-30 00:27:10|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|5
1656548840000|2022-06-30 00:27:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656548850000|2022-06-30 00:27:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656548870000|2022-06-30 00:27:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656548880000|2022-06-30 00:28:00|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656548890000|2022-06-30 00:28:10|||||||||1
1656548910000|2022-06-30 00:28:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656548930000|2022-06-30 00:28:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|1
1656548940000|2022-06-30 00:29:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656548950000|2022-06-30 00:29:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656548970000|2022-06-30 00:29:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|3
1656549010000|2022-06-30 00:30:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|18
1656549020000|2022-06-30 00:30:20|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|1
1656549040000|2022-06-30 00:30:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656549050000|2022-06-30 00:30:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656549060000|2022-06-30 00:31:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|1
1656549080000|2022-06-30 00:31:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|3
1656549090000|2022-06-30 00:31:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656549100000|2022-06-30 00:31:40|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656549110000|2022-06-30 00:31:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656549140000|2022-06-30 00:32:20|||||||||6
1656549170000|2022-06-30 00:32:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656549200000|2022-06-30 00:33:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|6
1656549210000|2022-06-30 00:33:30|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656549220000|2022-06-30 00:33:40|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|3
1656549240000|2022-06-30 00:34:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656549280000|2022-06-30 00:34:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656549310000|2022-06-30 00:35:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656549350000|2022-06-30 00:35:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656549360000|2022-06-30 00:36:00|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656549400000|2022-06-30 00:36:40|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656549410000|2022-06-30 00:36:50|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656549420000|2022-06-30 00:37:00|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656549430000|2022-06-30 00:37:10|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|1
1656549470000|2022-06-30 00:37:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|2
1656549480000|2022-06-30 00:38:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656549490000|2022-06-30 00:38:10|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656549500000|2022-06-30 00:38:20|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|9
1656549510000|2022-06-30 00:38:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656549530000|2022-06-30 00:38:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656549540000|2022-06-30 00:39:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656549560000|2022-06-30 00:39:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|2
1656549570000|2022-06-30 00:39:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656549640000|2022-06-30 00:40:40|||||||||14
1656549760000|2022-06-30 00:42:40|||||||||13
1656549820000|2022-06-30 00:43:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|7
1656549830000|2022-06-30 00:43:50|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|6
1656549840000|2022-06-30 00:44:00|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|1
1656549860000|2022-06-30 00:44:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|6
1656549940000|2022-06-30 00:45:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|5
1656549950000|2022-06-30 00:45:50|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656549960000|2022-06-30 00:46:00|||||||||1
1656550020000|2022-06-30 00:47:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656550030000|2022-06-30 00:47:10|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|2
1656550040000|2022-06-30 00:47:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656550060000|2022-06-30 00:47:40|||||||||5
1656550090000|2022-06-30 00:48:10|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|6
1656550110000|2022-06-30 00:48:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|3
1656550130000|2022-06-30 00:48:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656550150000|2022-06-30 00:49:10|15211.4|15207.4|15214.5|15210.5|15216.1|15212.1|15211.4|15207.4|1
1656550160000|2022-06-30 00:49:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656550190000|2022-06-30 00:49:50|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656550200000|2022-06-30 00:50:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656550220000|2022-06-30 00:50:20|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656550230000|2022-06-30 00:50:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|3
1656550240000|2022-06-30 00:50:40|15211.4|15207.4|15214.5|15210.5|15214.5|15210.5|15211.4|15207.4|0
1656550260000|2022-06-30 00:51:00|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656550270000|2022-06-30 00:51:10|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|5
1656550290000|2022-06-30 00:51:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656550300000|2022-06-30 00:51:40|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|3
1656550310000|2022-06-30 00:51:50|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|1
1656550320000|2022-06-30 00:52:00|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656550340000|2022-06-30 00:52:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656550350000|2022-06-30 00:52:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656550370000|2022-06-30 00:52:50|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|40
1656550410000|2022-06-30 00:53:30|||||||||5
1656550440000|2022-06-30 00:54:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656550450000|2022-06-30 00:54:10|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|18
1656550470000|2022-06-30 00:54:30|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|9
1656550480000|2022-06-30 00:54:40|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|2
1656550490000|2022-06-30 00:54:50|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|1
1656550500000|2022-06-30 00:55:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|8
1656550510000|2022-06-30 00:55:10|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|2
1656550520000|2022-06-30 00:55:20|||||||||6
1656550540000|2022-06-30 00:55:40|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|15
1656550550000|2022-06-30 00:55:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|6
1656550560000|2022-06-30 00:56:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|1
1656550570000|2022-06-30 00:56:10|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|6
1656550580000|2022-06-30 00:56:20|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|14
1656550620000|2022-06-30 00:57:00|15216.1|15212.1|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|1
1656550630000|2022-06-30 00:57:10|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|1
1656550650000|2022-06-30 00:57:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15
1656550680000|2022-06-30 00:58:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|6
1656550700000|2022-06-30 00:58:20|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15214.5|15210.5|0
1656550710000|2022-06-30 00:58:30|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656550740000|2022-06-30 00:59:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656550750000|2022-06-30 00:59:10|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656550790000|2022-06-30 00:59:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|2
1656550800000|2022-06-30 01:00:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|40
1656550810000|2022-06-30 01:00:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|36
1656550840000|2022-06-30 01:00:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|4
1656550850000|2022-06-30 01:00:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656550860000|2022-06-30 01:01:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|1
1656550870000|2022-06-30 01:01:10|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|10
1656550880000|2022-06-30 01:01:20|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|0
1656550890000|2022-06-30 01:01:30|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|2
1656550910000|2022-06-30 01:01:50|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|7
1656550920000|2022-06-30 01:02:00|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|5
1656550950000|2022-06-30 01:02:30|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|4
1656550960000|2022-06-30 01:02:40|||||||||1
1656550970000|2022-06-30 01:02:50|||||||||1
1656550980000|2022-06-30 01:03:00|||||||||1
1656551000000|2022-06-30 01:03:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|6
1656551020000|2022-06-30 01:03:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|6
1656551050000|2022-06-30 01:04:10|15214.5|15210.5|15217.6|15213.6|15217.6|15213.6|15214.5|15210.5|1
1656551070000|2022-06-30 01:04:30|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656551080000|2022-06-30 01:04:40|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|2
1656551090000|2022-06-30 01:04:50|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|0
1656551110000|2022-06-30 01:05:10|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|4
1656551120000|2022-06-30 01:05:20|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656551140000|2022-06-30 01:05:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656551160000|2022-06-30 01:06:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15216.1|15212.1|1
1656551180000|2022-06-30 01:06:20|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|5
1656551190000|2022-06-30 01:06:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|0
1656551220000|2022-06-30 01:07:00|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656551240000|2022-06-30 01:07:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|5
1656551250000|2022-06-30 01:07:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|37
1656551270000|2022-06-30 01:07:50|||||||||5
1656551280000|2022-06-30 01:08:00|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|2
1656551290000|2022-06-30 01:08:10|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656551300000|2022-06-30 01:08:20|15212.9|15208.9|15214.5|15210.5|15214.5|15210.5|15212.9|15208.9|0
1656551340000|2022-06-30 01:09:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656551360000|2022-06-30 01:09:20|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|9
1656551370000|2022-06-30 01:09:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|22
1656551380000|2022-06-30 01:09:40|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|2
1656551410000|2022-06-30 01:10:10|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|1
1656551420000|2022-06-30 01:10:20|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|1
1656551440000|2022-06-30 01:10:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|0
1656551450000|2022-06-30 01:10:50|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|0
1656551470000|2022-06-30 01:11:10|15219.2|15215.2|15217.6|15213.6|15219.2|15215.2|15217.6|15213.6|3
1656551490000|2022-06-30 01:11:30|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|10
1656551530000|2022-06-30 01:12:10|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|5
1656551550000|2022-06-30 01:12:30|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|0
1656551560000|2022-06-30 01:12:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|0
1656551580000|2022-06-30 01:13:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|2
1656551600000|2022-06-30 01:13:20|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|15214.5|15210.5|1
1656551610000|2022-06-30 01:13:30|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|0
1656551640000|2022-06-30 01:14:00|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|8
1656551650000|2022-06-30 01:14:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656551670000|2022-06-30 01:14:30|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656551680000|2022-06-30 01:14:40|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|0
1656551690000|2022-06-30 01:14:50|||||||||18
1656551700000|2022-06-30 01:15:00|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|2
1656551710000|2022-06-30 01:15:10|15209.8|15205.8|15211.4|15207.4|15211.4|15207.4|15209.8|15205.8|0
1656551720000|2022-06-30 01:15:20|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656551730000|2022-06-30 01:15:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656551740000|2022-06-30 01:15:40|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|1
1656551750000|2022-06-30 01:15:50|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15211.4|15207.4|1
1656551770000|2022-06-30 01:16:10|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|0
1656551790000|2022-06-30 01:16:30|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656551820000|2022-06-30 01:17:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|1
1656551850000|2022-06-30 01:17:30|||||||||9
1656551860000|2022-06-30 01:17:40|||||||||4
1656551890000|2022-06-30 01:18:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|9
1656551900000|2022-06-30 01:18:20|||||||||3
1656551910000|2022-06-30 01:18:30|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|3
1656551940000|2022-06-30 01:19:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|6
1656551970000|2022-06-30 01:19:30|||||||||6
1656551980000|2022-06-30 01:19:40|||||||||1
1656552000000|2022-06-30 01:20:00|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|1
1656552010000|2022-06-30 01:20:10|15202|15198|15202|15198|15202|15198|15202|15198|1
1656552020000|2022-06-30 01:20:20|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|0
1656552030000|2022-06-30 01:20:30|15200.4|15196.4|15202|15198|15202|15198|15200.4|15196.4|2
1656552040000|2022-06-30 01:20:40|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|1
1656552110000|2022-06-30 01:21:50|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|0
1656552120000|2022-06-30 01:22:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|3
1656552170000|2022-06-30 01:22:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|1
1656552190000|2022-06-30 01:23:10|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|20
1656552210000|2022-06-30 01:23:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|1
1656552220000|2022-06-30 01:23:40|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656552250000|2022-06-30 01:24:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656552270000|2022-06-30 01:24:30|||||||||1
1656552280000|2022-06-30 01:24:40|||||||||2
1656552290000|2022-06-30 01:24:50|||||||||1
1656552320000|2022-06-30 01:25:20|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|3
1656552350000|2022-06-30 01:25:50|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|0
1656552360000|2022-06-30 01:26:00|15206.7|15202.7|15205.1|15201.1|15206.7|15202.7|15205.1|15201.1|0
1656552370000|2022-06-30 01:26:10|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|0
1656552410000|2022-06-30 01:26:50|||||||||1
1656552420000|2022-06-30 01:27:00|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|15205.1|15201.1|4
1656552430000|2022-06-30 01:27:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|0
1656552530000|2022-06-30 01:28:50|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|6
1656552590000|2022-06-30 01:29:50|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|6
1656552600000|2022-06-30 01:30:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|3
1656552610000|2022-06-30 01:30:10|15208.3|15204.3|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|2
1656552620000|2022-06-30 01:30:20|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|4
1656552630000|2022-06-30 01:30:30|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|3
1656552640000|2022-06-30 01:30:40|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|0
1656552650000|2022-06-30 01:30:50|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|1
1656552660000|2022-06-30 01:31:00|||||||||2
1656552670000|2022-06-30 01:31:10|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|1
1656552680000|2022-06-30 01:31:20|15197.3|15193.3|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|2
1656552690000|2022-06-30 01:31:30|15197.3|15193.3|15192.6|15188.6|15197.3|15193.3|15192.6|15188.6|9
1656552700000|2022-06-30 01:31:40|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656552710000|2022-06-30 01:31:50|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|0
1656552720000|2022-06-30 01:32:00|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|22
1656552740000|2022-06-30 01:32:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|10
1656552750000|2022-06-30 01:32:30|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|5
1656552760000|2022-06-30 01:32:40|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|1
1656552780000|2022-06-30 01:33:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|2
1656552790000|2022-06-30 01:33:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|1
1656552810000|2022-06-30 01:33:30|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|16
1656552820000|2022-06-30 01:33:40|15195.8|15191.8|15192.6|15188.6|15195.8|15191.8|15192.6|15188.6|0
1656552830000|2022-06-30 01:33:50|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656552840000|2022-06-30 01:34:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|0
1656552860000|2022-06-30 01:34:20|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|0
1656552870000|2022-06-30 01:34:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|0
1656552880000|2022-06-30 01:34:40|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|1
1656552890000|2022-06-30 01:34:50|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|4
1656552900000|2022-06-30 01:35:00|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|20
1656552910000|2022-06-30 01:35:10|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|0
1656552980000|2022-06-30 01:36:20|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|2
1656553020000|2022-06-30 01:37:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|1
1656553030000|2022-06-30 01:37:10|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|2
1656553040000|2022-06-30 01:37:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|16
1656553060000|2022-06-30 01:37:40|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|58
1656553070000|2022-06-30 01:37:50|||||||||2
1656553080000|2022-06-30 01:38:00|15180.1|15176.1|15180.1|15176.1|15181.7|15177.7|15178.6|15174.6|11
1656553090000|2022-06-30 01:38:10|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|10
1656553110000|2022-06-30 01:38:30|15178.6|15174.6|15180.1|15176.1|15180.1|15176.1|15178.6|15174.6|5
1656553130000|2022-06-30 01:38:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|1
1656553140000|2022-06-30 01:39:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|3
1656553190000|2022-06-30 01:39:50|||||||||13
1656553200000|2022-06-30 01:40:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|3
1656553220000|2022-06-30 01:40:20|||||||||9
1656553250000|2022-06-30 01:40:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656553270000|2022-06-30 01:41:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|7
1656553300000|2022-06-30 01:41:40|||||||||2
1656553350000|2022-06-30 01:42:30|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|9
1656553360000|2022-06-30 01:42:40|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|0
1656553380000|2022-06-30 01:43:00|||||||||1
1656553390000|2022-06-30 01:43:10|||||||||1
1656553400000|2022-06-30 01:43:20|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|0
1656553420000|2022-06-30 01:43:40|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|0
1656553440000|2022-06-30 01:44:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656553540000|2022-06-30 01:45:40|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|1
1656553560000|2022-06-30 01:46:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656553630000|2022-06-30 01:47:10|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1656553660000|2022-06-30 01:47:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|1
1656553690000|2022-06-30 01:48:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|7
1656553700000|2022-06-30 01:48:20|||||||||2
1656553710000|2022-06-30 01:48:30|15175.4|15171.4|15177|15173|15178.6|15174.6|15175.4|15171.4|4
1656553720000|2022-06-30 01:48:40|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|0
1656553740000|2022-06-30 01:49:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1656553760000|2022-06-30 01:49:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|11
1656553780000|2022-06-30 01:49:40|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|34
1656553790000|2022-06-30 01:49:50|15177|15173|15177|15173|15177|15173|15177|15173|0
1656553800000|2022-06-30 01:50:00|||||||||2
1656553810000|2022-06-30 01:50:10|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|1
1656553820000|2022-06-30 01:50:20|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|10
1656553830000|2022-06-30 01:50:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|1
1656553840000|2022-06-30 01:50:40|||||||||1
1656553850000|2022-06-30 01:50:50|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|3
1656553860000|2022-06-30 01:51:00|||||||||1
1656553870000|2022-06-30 01:51:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656553920000|2022-06-30 01:52:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|2
1656553930000|2022-06-30 01:52:10|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656553960000|2022-06-30 01:52:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656553970000|2022-06-30 01:52:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656553990000|2022-06-30 01:53:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656554000000|2022-06-30 01:53:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656554020000|2022-06-30 01:53:40|15177|15173|15177|15173|15177|15173|15177|15173|0
1656554050000|2022-06-30 01:54:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656554120000|2022-06-30 01:55:20|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|10
1656554160000|2022-06-30 01:56:00|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1656554170000|2022-06-30 01:56:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|2
1656554180000|2022-06-30 01:56:20|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1656554200000|2022-06-30 01:56:40|15173.9|15169.9|15177|15173|15178.6|15174.6|15173.9|15169.9|6
1656554210000|2022-06-30 01:56:50|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|11
1656554220000|2022-06-30 01:57:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|3
1656554230000|2022-06-30 01:57:10|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|5
1656554280000|2022-06-30 01:58:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|2
1656554290000|2022-06-30 01:58:10|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|0
1656554320000|2022-06-30 01:58:40|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|2
1656554340000|2022-06-30 01:59:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|0
1656554360000|2022-06-30 01:59:20|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1656554370000|2022-06-30 01:59:30|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|1
1656554390000|2022-06-30 01:59:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|1
1656554400000|2022-06-30 02:00:00|||||||||1
1656554410000|2022-06-30 02:00:10|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|1
1656554420000|2022-06-30 02:00:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|2
1656554430000|2022-06-30 02:00:30|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|3
1656554440000|2022-06-30 02:00:40|||||||||1
1656554450000|2022-06-30 02:00:50|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|1
1656554460000|2022-06-30 02:01:00|||||||||1
1656554480000|2022-06-30 02:01:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|1
1656554490000|2022-06-30 02:01:30|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|2
1656554500000|2022-06-30 02:01:40|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656554520000|2022-06-30 02:02:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|0
1656554560000|2022-06-30 02:02:40|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15180.1|15176.1|0
1656554580000|2022-06-30 02:03:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656554620000|2022-06-30 02:03:40|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|0
1656554820000|2022-06-30 02:07:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|2
1656554880000|2022-06-30 02:08:00|15177|15173|15177|15173|15177|15173|15177|15173|5
1656554910000|2022-06-30 02:08:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656555000000|2022-06-30 02:10:00|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|1
1656555060000|2022-06-30 02:11:00|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|4
1656555070000|2022-06-30 02:11:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656555130000|2022-06-30 02:12:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656555140000|2022-06-30 02:12:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656555150000|2022-06-30 02:12:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656555160000|2022-06-30 02:12:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656555190000|2022-06-30 02:13:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|4
1656555210000|2022-06-30 02:13:30|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|3
1656555280000|2022-06-30 02:14:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|4
1656555340000|2022-06-30 02:15:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656555350000|2022-06-30 02:15:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656555370000|2022-06-30 02:16:10|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|5
1656555380000|2022-06-30 02:16:20|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|0
1656555390000|2022-06-30 02:16:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656555430000|2022-06-30 02:17:10|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|3
1656555470000|2022-06-30 02:17:50|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1656555480000|2022-06-30 02:18:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|0
1656555500000|2022-06-30 02:18:20|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|3
1656555520000|2022-06-30 02:18:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656555540000|2022-06-30 02:19:00|||||||||2
1656555550000|2022-06-30 02:19:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|1
1656555600000|2022-06-30 02:20:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|5
1656555610000|2022-06-30 02:20:10|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656555640000|2022-06-30 02:20:40|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|0
1656555650000|2022-06-30 02:20:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656555670000|2022-06-30 02:21:10|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|0
1656555680000|2022-06-30 02:21:20|||||||||8
1656555690000|2022-06-30 02:21:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1656555700000|2022-06-30 02:21:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656555740000|2022-06-30 02:22:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1656555750000|2022-06-30 02:22:30|||||||||2
1656555770000|2022-06-30 02:22:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1656555780000|2022-06-30 02:23:00|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|1
1656555800000|2022-06-30 02:23:20|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|2
1656555820000|2022-06-30 02:23:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656555830000|2022-06-30 02:23:50|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|0
1656555840000|2022-06-30 02:24:00|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656555860000|2022-06-30 02:24:20|15169.2|15165.2|15164.5|15160.5|15169.2|15165.2|15164.5|15160.5|20
1656555870000|2022-06-30 02:24:30|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|0
1656555890000|2022-06-30 02:24:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656555900000|2022-06-30 02:25:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1656555910000|2022-06-30 02:25:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656555930000|2022-06-30 02:25:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|4
1656555950000|2022-06-30 02:25:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|2
1656556050000|2022-06-30 02:27:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|12
1656556060000|2022-06-30 02:27:40|||||||||3
1656556080000|2022-06-30 02:28:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|14
1656556100000|2022-06-30 02:28:20|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|6
1656556120000|2022-06-30 02:28:40|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|1
1656556130000|2022-06-30 02:28:50|||||||||1
1656556140000|2022-06-30 02:29:00|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656556150000|2022-06-30 02:29:10|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|1
1656556160000|2022-06-30 02:29:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656556190000|2022-06-30 02:29:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|10
1656556210000|2022-06-30 02:30:10|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656556230000|2022-06-30 02:30:30|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|2
1656556260000|2022-06-30 02:31:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656556270000|2022-06-30 02:31:10|||||||||3
1656556290000|2022-06-30 02:31:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|1
1656556300000|2022-06-30 02:31:40|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|1
1656556320000|2022-06-30 02:32:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656556330000|2022-06-30 02:32:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656556340000|2022-06-30 02:32:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656556350000|2022-06-30 02:32:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656556390000|2022-06-30 02:33:10|||||||||1
1656556460000|2022-06-30 02:34:20|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|3
1656556470000|2022-06-30 02:34:30|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|0
1656556500000|2022-06-30 02:35:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|2
1656556510000|2022-06-30 02:35:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656556540000|2022-06-30 02:35:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656556560000|2022-06-30 02:36:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656556590000|2022-06-30 02:36:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|3
1656556600000|2022-06-30 02:36:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656556620000|2022-06-30 02:37:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1656556640000|2022-06-30 02:37:20|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|1
1656556650000|2022-06-30 02:37:30|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|0
1656556670000|2022-06-30 02:37:50|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|0
1656556680000|2022-06-30 02:38:00|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|0
1656556710000|2022-06-30 02:38:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|1
1656556740000|2022-06-30 02:39:00|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|2
1656556770000|2022-06-30 02:39:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656556790000|2022-06-30 02:39:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656556810000|2022-06-30 02:40:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|7
1656556860000|2022-06-30 02:41:00|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|37
1656556930000|2022-06-30 02:42:10|||||||||2
1656556990000|2022-06-30 02:43:10|||||||||2
1656557040000|2022-06-30 02:44:00|||||||||2
1656557080000|2022-06-30 02:44:40|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|6
1656557100000|2022-06-30 02:45:00|||||||||1
1656557140000|2022-06-30 02:45:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|3
1656557160000|2022-06-30 02:46:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|1
1656557170000|2022-06-30 02:46:10|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|5
1656557200000|2022-06-30 02:46:40|||||||||3
1656557220000|2022-06-30 02:47:00|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|15180.1|15176.1|0
1656557250000|2022-06-30 02:47:30|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1656557270000|2022-06-30 02:47:50|||||||||1
1656557310000|2022-06-30 02:48:30|15177|15173|15177|15173|15177|15173|15177|15173|0
1656557320000|2022-06-30 02:48:40|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|3
1656557330000|2022-06-30 02:48:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|43
1656557340000|2022-06-30 02:49:00|||||||||3
1656557420000|2022-06-30 02:50:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|1
1656557470000|2022-06-30 02:51:10|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|13
1656557490000|2022-06-30 02:51:30|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656557570000|2022-06-30 02:52:50|||||||||2
1656557600000|2022-06-30 02:53:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656557610000|2022-06-30 02:53:30|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|2
1656557680000|2022-06-30 02:54:40|||||||||2
1656557700000|2022-06-30 02:55:00|15177|15173|15177|15173|15177|15173|15177|15173|1
1656557710000|2022-06-30 02:55:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656557750000|2022-06-30 02:55:50|||||||||1
1656557760000|2022-06-30 02:56:00|||||||||1
1656557780000|2022-06-30 02:56:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656557790000|2022-06-30 02:56:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656557800000|2022-06-30 02:56:40|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656557810000|2022-06-30 02:56:50|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656557830000|2022-06-30 02:57:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656557870000|2022-06-30 02:57:50|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656557890000|2022-06-30 02:58:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656557900000|2022-06-30 02:58:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|18
1656557910000|2022-06-30 02:58:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656557960000|2022-06-30 02:59:20|||||||||1
1656557990000|2022-06-30 02:59:50|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1656558000000|2022-06-30 03:00:00|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15166.1|15162.1|5
1656558030000|2022-06-30 03:00:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656558060000|2022-06-30 03:01:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|1
1656558070000|2022-06-30 03:01:10|||||||||1
1656558090000|2022-06-30 03:01:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1656558100000|2022-06-30 03:01:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656558260000|2022-06-30 03:04:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|9
1656558290000|2022-06-30 03:04:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656558300000|2022-06-30 03:05:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656558310000|2022-06-30 03:05:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656558340000|2022-06-30 03:05:40|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|1
1656558360000|2022-06-30 03:06:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656558370000|2022-06-30 03:06:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|10
1656558420000|2022-06-30 03:07:00|||||||||1
1656558480000|2022-06-30 03:08:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|7
1656558520000|2022-06-30 03:08:40|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656558540000|2022-06-30 03:09:00|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656558580000|2022-06-30 03:09:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656558590000|2022-06-30 03:09:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656558620000|2022-06-30 03:10:20|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656558630000|2022-06-30 03:10:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1656558660000|2022-06-30 03:11:00|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656558690000|2022-06-30 03:11:30|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|0
1656558730000|2022-06-30 03:12:10|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656558740000|2022-06-30 03:12:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656558840000|2022-06-30 03:14:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656558860000|2022-06-30 03:14:20|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656558880000|2022-06-30 03:14:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656558970000|2022-06-30 03:16:10|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|8
1656558980000|2022-06-30 03:16:20|15177|15173|15177|15173|15178.6|15174.6|15177|15173|6
1656558990000|2022-06-30 03:16:30|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|0
1656559020000|2022-06-30 03:17:00|15177|15173|15177|15173|15177|15173|15177|15173|1
1656559040000|2022-06-30 03:17:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1656559070000|2022-06-30 03:17:50|15177|15173|15177|15173|15177|15173|15177|15173|0
1656559080000|2022-06-30 03:18:00|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|1
1656559090000|2022-06-30 03:18:10|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|15
1656559100000|2022-06-30 03:18:20|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|1
1656559110000|2022-06-30 03:18:30|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|12
1656559140000|2022-06-30 03:19:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|3
1656559150000|2022-06-30 03:19:10|15184.8|15180.8|15183.3|15179.3|15184.8|15180.8|15183.3|15179.3|12
1656559160000|2022-06-30 03:19:20|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|0
1656559170000|2022-06-30 03:19:30|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|2
1656559180000|2022-06-30 03:19:40|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|1
1656559190000|2022-06-30 03:19:50|||||||||2
1656559200000|2022-06-30 03:20:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|4
1656559210000|2022-06-30 03:20:10|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1656559220000|2022-06-30 03:20:20|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|1
1656559230000|2022-06-30 03:20:30|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|15
1656559260000|2022-06-30 03:21:00|||||||||1
1656559280000|2022-06-30 03:21:20|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|5
1656559300000|2022-06-30 03:21:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1656559320000|2022-06-30 03:22:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656559340000|2022-06-30 03:22:20|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|2
1656559370000|2022-06-30 03:22:50|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|4
1656559420000|2022-06-30 03:23:40|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|6
1656559440000|2022-06-30 03:24:00|||||||||6
1656559450000|2022-06-30 03:24:10|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|5
1656559470000|2022-06-30 03:24:30|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|0
1656559490000|2022-06-30 03:24:50|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|3
1656559530000|2022-06-30 03:25:30|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|1
1656559550000|2022-06-30 03:25:50|||||||||2
1656559560000|2022-06-30 03:26:00|15177|15173|15177|15173|15177|15173|15177|15173|0
1656559570000|2022-06-30 03:26:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|4
1656559580000|2022-06-30 03:26:20|15177|15173|15177|15173|15177|15173|15177|15173|0
1656559600000|2022-06-30 03:26:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656559620000|2022-06-30 03:27:00|15177|15173|15177|15173|15177|15173|15177|15173|0
1656559640000|2022-06-30 03:27:20|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|0
1656559660000|2022-06-30 03:27:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656559740000|2022-06-30 03:29:00|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|2
1656559750000|2022-06-30 03:29:10|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|0
1656559770000|2022-06-30 03:29:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|1
1656559790000|2022-06-30 03:29:50|15177|15173|15177|15173|15177|15173|15177|15173|0
1656559800000|2022-06-30 03:30:00|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1656559810000|2022-06-30 03:30:10|15177|15173|15177|15173|15177|15173|15175.4|15171.4|0
1656559820000|2022-06-30 03:30:20|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|0
1656559840000|2022-06-30 03:30:40|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|0
1656559850000|2022-06-30 03:30:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656559860000|2022-06-30 03:31:00|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656559870000|2022-06-30 03:31:10|||||||||11
1656559910000|2022-06-30 03:31:50|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|5
1656559920000|2022-06-30 03:32:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|0
1656559930000|2022-06-30 03:32:10|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|2
1656559940000|2022-06-30 03:32:20|15169.2|15165.2|15167.6|15163.6|15170.8|15166.8|15167.6|15163.6|0
1656559950000|2022-06-30 03:32:30|15166.1|15162.1|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|1
1656560000000|2022-06-30 03:33:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656560050000|2022-06-30 03:34:10|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|2
1656560060000|2022-06-30 03:34:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656560070000|2022-06-30 03:34:30|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|2
1656560080000|2022-06-30 03:34:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656560120000|2022-06-30 03:35:20|||||||||2
1656560240000|2022-06-30 03:37:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|5
1656560250000|2022-06-30 03:37:30|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|0
1656560270000|2022-06-30 03:37:50|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|7
1656560300000|2022-06-30 03:38:20|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|0
1656560360000|2022-06-30 03:39:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|3
1656560370000|2022-06-30 03:39:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656560460000|2022-06-30 03:41:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|3
1656560500000|2022-06-30 03:41:40|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|1
1656560510000|2022-06-30 03:41:50|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|0
1656560530000|2022-06-30 03:42:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|1
1656560540000|2022-06-30 03:42:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656560550000|2022-06-30 03:42:30|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656560570000|2022-06-30 03:42:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656560580000|2022-06-30 03:43:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656560590000|2022-06-30 03:43:10|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|1
1656560600000|2022-06-30 03:43:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|1
1656560650000|2022-06-30 03:44:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656560660000|2022-06-30 03:44:20|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|10
1656560670000|2022-06-30 03:44:30|15169.2|15165.2|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|1
1656560680000|2022-06-30 03:44:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656560690000|2022-06-30 03:44:50|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1656560730000|2022-06-30 03:45:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|2
1656560740000|2022-06-30 03:45:40|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|0
1656560750000|2022-06-30 03:45:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|1
1656560760000|2022-06-30 03:46:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|1
1656560840000|2022-06-30 03:47:20|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|1
1656560870000|2022-06-30 03:47:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656560900000|2022-06-30 03:48:20|||||||||1
1656560920000|2022-06-30 03:48:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|1
1656560950000|2022-06-30 03:49:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656560970000|2022-06-30 03:49:30|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656560980000|2022-06-30 03:49:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656561000000|2022-06-30 03:50:00|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|1
1656561010000|2022-06-30 03:50:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656561050000|2022-06-30 03:50:50|||||||||7
1656561100000|2022-06-30 03:51:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|9
1656561130000|2022-06-30 03:52:10|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|17
1656561140000|2022-06-30 03:52:20|15162.9|15158.9|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|1
1656561150000|2022-06-30 03:52:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656561160000|2022-06-30 03:52:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|2
1656561170000|2022-06-30 03:52:50|15164.5|15160.5|15169.2|15165.2|15169.2|15165.2|15164.5|15160.5|1
1656561180000|2022-06-30 03:53:00|||||||||2
1656561190000|2022-06-30 03:53:10|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|1
1656561200000|2022-06-30 03:53:20|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656561220000|2022-06-30 03:53:40|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|2
1656561230000|2022-06-30 03:53:50|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|0
1656561240000|2022-06-30 03:54:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|1
1656561270000|2022-06-30 03:54:30|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656561280000|2022-06-30 03:54:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656561290000|2022-06-30 03:54:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|1
1656561300000|2022-06-30 03:55:00|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|2
1656561310000|2022-06-30 03:55:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656561330000|2022-06-30 03:55:30|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656561340000|2022-06-30 03:55:40|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656561350000|2022-06-30 03:55:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656561360000|2022-06-30 03:56:00|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|0
1656561370000|2022-06-30 03:56:10|||||||||3
1656561380000|2022-06-30 03:56:20|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|1
1656561420000|2022-06-30 03:57:00|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|2
1656561440000|2022-06-30 03:57:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656561470000|2022-06-30 03:57:50|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1656561480000|2022-06-30 03:58:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|0
1656561490000|2022-06-30 03:58:10|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|1
1656561520000|2022-06-30 03:58:40|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15159.8|15155.8|1
1656561530000|2022-06-30 03:58:50|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1656561540000|2022-06-30 03:59:00|15159.8|15155.8|15158.3|15154.3|15159.8|15155.8|15156.7|15152.7|3
1656561550000|2022-06-30 03:59:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656561570000|2022-06-30 03:59:30|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1656561580000|2022-06-30 03:59:40|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1656561590000|2022-06-30 03:59:50|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|1
1656561600000|2022-06-30 04:00:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|3
1656561630000|2022-06-30 04:00:30|15162.9|15158.9|15158.3|15154.3|15162.9|15158.9|15158.3|15154.3|2
1656561640000|2022-06-30 04:00:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656561670000|2022-06-30 04:01:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|9
1656561740000|2022-06-30 04:02:20|||||||||3
1656561770000|2022-06-30 04:02:50|||||||||3
1656561790000|2022-06-30 04:03:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|1
1656561840000|2022-06-30 04:04:00|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1656561880000|2022-06-30 04:04:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|1
1656561890000|2022-06-30 04:04:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1656561900000|2022-06-30 04:05:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656561910000|2022-06-30 04:05:10|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|5
1656561960000|2022-06-30 04:06:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656561970000|2022-06-30 04:06:10|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|2
1656561980000|2022-06-30 04:06:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656562010000|2022-06-30 04:06:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656562030000|2022-06-30 04:07:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|1
1656562050000|2022-06-30 04:07:30|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|0
1656562090000|2022-06-30 04:08:10|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1656562100000|2022-06-30 04:08:20|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656562110000|2022-06-30 04:08:30|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|1
1656562130000|2022-06-30 04:08:50|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|1
1656562140000|2022-06-30 04:09:00|15162.9|15158.9|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|2
1656562190000|2022-06-30 04:09:50|15166.1|15162.1|15167.6|15163.6|15167.6|15163.6|15166.1|15162.1|0
1656562200000|2022-06-30 04:10:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656562210000|2022-06-30 04:10:10|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1656562230000|2022-06-30 04:10:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656562250000|2022-06-30 04:10:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|3
1656562280000|2022-06-30 04:11:20|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|2
1656562320000|2022-06-30 04:12:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|2
1656562340000|2022-06-30 04:12:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|3
1656562380000|2022-06-30 04:13:00|||||||||2
1656562450000|2022-06-30 04:14:10|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|1
1656562480000|2022-06-30 04:14:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656562530000|2022-06-30 04:15:30|||||||||1
1656562540000|2022-06-30 04:15:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|2
1656562570000|2022-06-30 04:16:10|||||||||6
1656562600000|2022-06-30 04:16:40|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|0
1656562730000|2022-06-30 04:18:50|||||||||1
1656562750000|2022-06-30 04:19:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|9
1656562780000|2022-06-30 04:19:40|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1656562790000|2022-06-30 04:19:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656562800000|2022-06-30 04:20:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1656562810000|2022-06-30 04:20:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1656562840000|2022-06-30 04:20:40|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|0
1656562880000|2022-06-30 04:21:20|||||||||2
1656562890000|2022-06-30 04:21:30|15164.5|15160.5|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|3
1656562900000|2022-06-30 04:21:40|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|2
1656562910000|2022-06-30 04:21:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|2
1656562920000|2022-06-30 04:22:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|2
1656562930000|2022-06-30 04:22:10|||||||||2
1656562940000|2022-06-30 04:22:20|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|3
1656562950000|2022-06-30 04:22:30|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|2
1656562960000|2022-06-30 04:22:40|||||||||2
1656562970000|2022-06-30 04:22:50|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|2
1656562980000|2022-06-30 04:23:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|4
1656562990000|2022-06-30 04:23:10|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|3
1656563000000|2022-06-30 04:23:20|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656563020000|2022-06-30 04:23:40|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1656563030000|2022-06-30 04:23:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656563050000|2022-06-30 04:24:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|5
1656563060000|2022-06-30 04:24:20|||||||||2
1656563100000|2022-06-30 04:25:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|1
1656563130000|2022-06-30 04:25:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656563230000|2022-06-30 04:27:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|4
1656563250000|2022-06-30 04:27:30|||||||||1
1656563260000|2022-06-30 04:27:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656563290000|2022-06-30 04:28:10|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|0
1656563420000|2022-06-30 04:30:20|||||||||5
1656563430000|2022-06-30 04:30:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|5
1656563520000|2022-06-30 04:32:00|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|12
1656563530000|2022-06-30 04:32:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|3
1656563630000|2022-06-30 04:33:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656563640000|2022-06-30 04:34:00|15166.1|15162.1|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656563660000|2022-06-30 04:34:20|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|4
1656563750000|2022-06-30 04:35:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656563760000|2022-06-30 04:36:00|||||||||1
1656563810000|2022-06-30 04:36:50|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656563840000|2022-06-30 04:37:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656563850000|2022-06-30 04:37:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|11
1656563870000|2022-06-30 04:37:50|||||||||1
1656563900000|2022-06-30 04:38:20|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|1
1656563930000|2022-06-30 04:38:50|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656563950000|2022-06-30 04:39:10|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|10
1656564000000|2022-06-30 04:40:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|4
1656564030000|2022-06-30 04:40:30|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|8
1656564060000|2022-06-30 04:41:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1656564090000|2022-06-30 04:41:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|8
1656564110000|2022-06-30 04:41:50|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|5
1656564140000|2022-06-30 04:42:20|15162.9|15158.9|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|2
1656564180000|2022-06-30 04:43:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1656564280000|2022-06-30 04:44:40|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656564300000|2022-06-30 04:45:00|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1656564320000|2022-06-30 04:45:20|15159.8|15155.8|15161.4|15157.4|15161.4|15157.4|15159.8|15155.8|1
1656564340000|2022-06-30 04:45:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|6
1656564350000|2022-06-30 04:45:50|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|1
1656564360000|2022-06-30 04:46:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656564450000|2022-06-30 04:47:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|14
1656564480000|2022-06-30 04:48:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15164.5|15160.5|2
1656564490000|2022-06-30 04:48:10|15164.5|15160.5|15167.6|15163.6|15169.2|15165.2|15162.9|15158.9|6
1656564500000|2022-06-30 04:48:20|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15167.6|15163.6|4
1656564510000|2022-06-30 04:48:30|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1656564520000|2022-06-30 04:48:40|||||||||1
1656564550000|2022-06-30 04:49:10|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|0
1656564570000|2022-06-30 04:49:30|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|4
1656564580000|2022-06-30 04:49:40|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656564610000|2022-06-30 04:50:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1656564660000|2022-06-30 04:51:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|2
1656564850000|2022-06-30 04:54:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|11
1656564860000|2022-06-30 04:54:20|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656564870000|2022-06-30 04:54:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656564890000|2022-06-30 04:54:50|||||||||5
1656564910000|2022-06-30 04:55:10|||||||||1
1656564930000|2022-06-30 04:55:30|||||||||5
1656564940000|2022-06-30 04:55:40|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656564960000|2022-06-30 04:56:00|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|3
1656564970000|2022-06-30 04:56:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656564980000|2022-06-30 04:56:20|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656565000000|2022-06-30 04:56:40|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|1
1656565030000|2022-06-30 04:57:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|1
1656565040000|2022-06-30 04:57:20|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|1
1656565110000|2022-06-30 04:58:30|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|5
1656565140000|2022-06-30 04:59:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656565170000|2022-06-30 04:59:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|2
1656565180000|2022-06-30 04:59:40|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|1
1656565190000|2022-06-30 04:59:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|7
1656565200000|2022-06-30 05:00:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|1
1656565230000|2022-06-30 05:00:30|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|0
1656565250000|2022-06-30 05:00:50|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656565260000|2022-06-30 05:01:00|15172.3|15168.3|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|3
1656565270000|2022-06-30 05:01:10|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|1
1656565290000|2022-06-30 05:01:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656565300000|2022-06-30 05:01:40|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|3
1656565310000|2022-06-30 05:01:50|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|0
1656565320000|2022-06-30 05:02:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1656565330000|2022-06-30 05:02:10|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|1
1656565340000|2022-06-30 05:02:20|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1656565350000|2022-06-30 05:02:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|2
1656565360000|2022-06-30 05:02:40|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|1
1656565370000|2022-06-30 05:02:50|15177|15173|15177|15173|15177|15173|15177|15173|0
1656565390000|2022-06-30 05:03:10|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|1
1656565400000|2022-06-30 05:03:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656565410000|2022-06-30 05:03:30|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|3
1656565440000|2022-06-30 05:04:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656565450000|2022-06-30 05:04:10|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|4
1656565460000|2022-06-30 05:04:20|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|5
1656565470000|2022-06-30 05:04:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|0
1656565550000|2022-06-30 05:05:50|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|8
1656565570000|2022-06-30 05:06:10|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|3
1656565590000|2022-06-30 05:06:30|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656565600000|2022-06-30 05:06:40|15161.4|15157.4|15162.9|15158.9|15164.5|15160.5|15161.4|15157.4|3
1656565610000|2022-06-30 05:06:50|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1656565620000|2022-06-30 05:07:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|0
1656565640000|2022-06-30 05:07:20|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|15161.4|15157.4|0
1656565650000|2022-06-30 05:07:30|15162.9|15158.9|15161.4|15157.4|15162.9|15158.9|15161.4|15157.4|0
1656565670000|2022-06-30 05:07:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15158.3|15154.3|1
1656565680000|2022-06-30 05:08:00|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|4
1656565690000|2022-06-30 05:08:10|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|5
1656565700000|2022-06-30 05:08:20|||||||||3
1656565730000|2022-06-30 05:08:50|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|2
1656565740000|2022-06-30 05:09:00|15153.6|15149.6|15153.6|15149.6|15155.1|15151.1|15152|15148|2
1656565750000|2022-06-30 05:09:10|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|13
1656565760000|2022-06-30 05:09:20|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|7
1656565770000|2022-06-30 05:09:30|15152|15148|15152|15148|15152|15148|15152|15148|1
1656565780000|2022-06-30 05:09:40|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1656565790000|2022-06-30 05:09:50|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|8
1656565800000|2022-06-30 05:10:00|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|15148.9|15144.9|1
1656565810000|2022-06-30 05:10:10|15147.3|15143.3|15148.9|15144.9|15148.9|15144.9|15147.3|15143.3|1
1656565820000|2022-06-30 05:10:20|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1656565860000|2022-06-30 05:11:00|||||||||1
1656565880000|2022-06-30 05:11:20|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|2
1656565930000|2022-06-30 05:12:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|2
1656565960000|2022-06-30 05:12:40|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|2
1656565970000|2022-06-30 05:12:50|15152|15148|15152|15148|15152|15148|15152|15148|1
1656565990000|2022-06-30 05:13:10|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|15150.4|15146.4|0
1656566020000|2022-06-30 05:13:40|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|2
1656566030000|2022-06-30 05:13:50|15152|15148|15150.4|15146.4|15152|15148|15150.4|15146.4|0
1656566050000|2022-06-30 05:14:10|15153.6|15149.6|15152|15148|15153.6|15149.6|15152|15148|4
1656566060000|2022-06-30 05:14:20|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1656566070000|2022-06-30 05:14:30|15152|15148|15153.6|15149.6|15153.6|15149.6|15152|15148|1
1656566080000|2022-06-30 05:14:40|15152|15148|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|1
1656566090000|2022-06-30 05:14:50|15152|15148|15152|15148|15152|15148|15152|15148|2
1656566100000|2022-06-30 05:15:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1656566110000|2022-06-30 05:15:10|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15155.1|15151.1|6
1656566170000|2022-06-30 05:16:10|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|28
1656566180000|2022-06-30 05:16:20|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|15156.7|15152.7|5
1656566190000|2022-06-30 05:16:30|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|15155.1|15151.1|13
1656566200000|2022-06-30 05:16:40|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|0
1656566260000|2022-06-30 05:17:40|15152|15148|15152|15148|15153.6|15149.6|15152|15148|7
1656566270000|2022-06-30 05:17:50|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|1
1656566380000|2022-06-30 05:19:40|||||||||1
1656566390000|2022-06-30 05:19:50|||||||||4
1656566410000|2022-06-30 05:20:10|15156.7|15152.7|15158.3|15154.3|15158.3|15154.3|15156.7|15152.7|6
1656566450000|2022-06-30 05:20:50|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|0
1656566470000|2022-06-30 05:21:10|||||||||1
1656566490000|2022-06-30 05:21:30|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|0
1656566520000|2022-06-30 05:22:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15162.9|15158.9|1
1656566550000|2022-06-30 05:22:30|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|1
1656566560000|2022-06-30 05:22:40|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|2
1656566580000|2022-06-30 05:23:00|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15161.4|15157.4|4
1656566620000|2022-06-30 05:23:40|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|1
1656566630000|2022-06-30 05:23:50|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|0
1656566640000|2022-06-30 05:24:00|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|0
1656566660000|2022-06-30 05:24:20|15166.1|15162.1|15164.5|15160.5|15166.1|15162.1|15164.5|15160.5|0
1656566690000|2022-06-30 05:24:50|15166.1|15162.1|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|1
1656566710000|2022-06-30 05:25:10|15169.2|15165.2|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|0
1656566720000|2022-06-30 05:25:20|15170.8|15166.8|15167.6|15163.6|15170.8|15166.8|15167.6|15163.6|4
1656566730000|2022-06-30 05:25:30|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|11
1656566740000|2022-06-30 05:25:40|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|1
1656566750000|2022-06-30 05:25:50|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|2
1656566760000|2022-06-30 05:26:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|0
1656566780000|2022-06-30 05:26:20|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|4
1656566790000|2022-06-30 05:26:30|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15167.6|15163.6|49
1656566810000|2022-06-30 05:26:50|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15170.8|15166.8|41
1656566820000|2022-06-30 05:27:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656566840000|2022-06-30 05:27:20|||||||||36
1656566880000|2022-06-30 05:28:00|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|0
1656566890000|2022-06-30 05:28:10|||||||||1
1656566950000|2022-06-30 05:29:10|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|6
1656566970000|2022-06-30 05:29:30|15177|15173|15177|15173|15177|15173|15175.4|15171.4|5
1656566980000|2022-06-30 05:29:40|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656567030000|2022-06-30 05:30:30|15177|15173|15173.9|15169.9|15177|15173|15173.9|15169.9|3
1656567050000|2022-06-30 05:30:50|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656567070000|2022-06-30 05:31:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656567080000|2022-06-30 05:31:20|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|0
1656567090000|2022-06-30 05:31:30|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|0
1656567100000|2022-06-30 05:31:40|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656567110000|2022-06-30 05:31:50|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656567130000|2022-06-30 05:32:10|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|3
1656567140000|2022-06-30 05:32:20|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15170.8|15166.8|0
1656567150000|2022-06-30 05:32:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|1
1656567160000|2022-06-30 05:32:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656567170000|2022-06-30 05:32:50|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|3
1656567190000|2022-06-30 05:33:10|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656567210000|2022-06-30 05:33:30|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656567220000|2022-06-30 05:33:40|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|0
1656567240000|2022-06-30 05:34:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656567260000|2022-06-30 05:34:20|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|2
1656567270000|2022-06-30 05:34:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|4
1656567280000|2022-06-30 05:34:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|3
1656567300000|2022-06-30 05:35:00|15170.8|15166.8|15170.8|15166.8|15170.8|15166.8|15169.2|15165.2|2
1656567330000|2022-06-30 05:35:30|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|0
1656567340000|2022-06-30 05:35:40|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|2
1656567360000|2022-06-30 05:36:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|2
1656567370000|2022-06-30 05:36:10|||||||||1
1656567410000|2022-06-30 05:36:50|15177|15173|15177|15173|15177|15173|15177|15173|0
1656567430000|2022-06-30 05:37:10|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|0
1656567440000|2022-06-30 05:37:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1656567450000|2022-06-30 05:37:30|||||||||1
1656567470000|2022-06-30 05:37:50|||||||||2
1656567480000|2022-06-30 05:38:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|4
1656567490000|2022-06-30 05:38:10|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|15183.3|15179.3|8
1656567500000|2022-06-30 05:38:20|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|0
1656567520000|2022-06-30 05:38:40|15183.3|15179.3|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|15
1656567560000|2022-06-30 05:39:20|15180.1|15176.1|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|0
1656567570000|2022-06-30 05:39:30|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1656567580000|2022-06-30 05:39:40|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1656567590000|2022-06-30 05:39:50|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1656567600000|2022-06-30 05:40:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|0
1656567690000|2022-06-30 05:41:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|3
1656567730000|2022-06-30 05:42:10|15172.3|15168.3|15173.9|15169.9|15173.9|15169.9|15172.3|15168.3|13
1656567750000|2022-06-30 05:42:30|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656567760000|2022-06-30 05:42:40|15177|15173|15173.9|15169.9|15177|15173|15173.9|15169.9|0
1656567770000|2022-06-30 05:42:50|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656567780000|2022-06-30 05:43:00|||||||||7
1656567840000|2022-06-30 05:44:00|||||||||1
1656567880000|2022-06-30 05:44:40|||||||||1
1656567910000|2022-06-30 05:45:10|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|2
1656567920000|2022-06-30 05:45:20|15173.9|15169.9|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|2
1656567930000|2022-06-30 05:45:30|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|1
1656567980000|2022-06-30 05:46:20|15170.8|15166.8|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|2
1656568030000|2022-06-30 05:47:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|7
1656568040000|2022-06-30 05:47:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656568070000|2022-06-30 05:47:50|||||||||1
1656568080000|2022-06-30 05:48:00|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656568090000|2022-06-30 05:48:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656568110000|2022-06-30 05:48:30|15172.3|15168.3|15172.3|15168.3|15173.9|15169.9|15172.3|15168.3|2
1656568130000|2022-06-30 05:48:50|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15173.9|15169.9|1
1656568140000|2022-06-30 05:49:00|15173.9|15169.9|15173.9|15169.9|15175.4|15171.4|15173.9|15169.9|0
1656568160000|2022-06-30 05:49:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656568230000|2022-06-30 05:50:30|||||||||1
1656568260000|2022-06-30 05:51:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|2
1656568270000|2022-06-30 05:51:10|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|15173.9|15169.9|0
1656568290000|2022-06-30 05:51:30|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656568310000|2022-06-30 05:51:50|15173.9|15169.9|15177|15173|15177|15173|15173.9|15169.9|1
1656568320000|2022-06-30 05:52:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|0
1656568340000|2022-06-30 05:52:20|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|1
1656568350000|2022-06-30 05:52:30|15177|15173|15177|15173|15177|15173|15177|15173|0
1656568380000|2022-06-30 05:53:00|15175.4|15171.4|15177|15173|15177|15173|15175.4|15171.4|0
1656568390000|2022-06-30 05:53:10|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|1
1656568400000|2022-06-30 05:53:20|15177|15173|15177|15173|15177|15173|15177|15173|1
1656568420000|2022-06-30 05:53:40|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|4
1656568470000|2022-06-30 05:54:30|||||||||1
1656568490000|2022-06-30 05:54:50|15177|15173|15175.4|15171.4|15177|15173|15175.4|15171.4|7
1656568500000|2022-06-30 05:55:00|||||||||1
1656568540000|2022-06-30 05:55:40|15177|15173|15177|15173|15177|15173|15177|15173|1
1656568570000|2022-06-30 05:56:10|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656568610000|2022-06-30 05:56:50|15177|15173|15177|15173|15178.6|15174.6|15177|15173|2
1656568620000|2022-06-30 05:57:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|0
1656568630000|2022-06-30 05:57:10|||||||||2
1656568640000|2022-06-30 05:57:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|7
1656568680000|2022-06-30 05:58:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15169.2|15165.2|0
1656568720000|2022-06-30 05:58:40|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|4
1656568740000|2022-06-30 05:59:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|1
1656568750000|2022-06-30 05:59:10|||||||||1
1656568760000|2022-06-30 05:59:20|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|4
1656568770000|2022-06-30 05:59:30|15167.6|15163.6|15166.1|15162.1|15167.6|15163.6|15166.1|15162.1|0
1656568790000|2022-06-30 05:59:50|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|15164.5|15160.5|17
1656568800000|2022-06-30 06:00:00|15162.9|15158.9|15156.7|15152.7|15166.1|15162.1|15156.7|15152.7|41
1656568810000|2022-06-30 06:00:10|15158.3|15154.3|15158.3|15154.3|15159.8|15155.8|15158.3|15154.3|40
1656568820000|2022-06-30 06:00:20|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|15
1656568830000|2022-06-30 06:00:30|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|5
1656568840000|2022-06-30 06:00:40|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|3
1656568850000|2022-06-30 06:00:50|||||||||2
1656568860000|2022-06-30 06:01:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|6
1656568870000|2022-06-30 06:01:10|15173.9|15169.9|15170.8|15166.8|15173.9|15169.9|15169.2|15165.2|27
1656568880000|2022-06-30 06:01:20|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|0
1656568890000|2022-06-30 06:01:30|15170.8|15166.8|15170.8|15166.8|15172.3|15168.3|15170.8|15166.8|1
1656568900000|2022-06-30 06:01:40|15169.2|15165.2|15167.6|15163.6|15169.2|15165.2|15167.6|15163.6|2
1656568910000|2022-06-30 06:01:50|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|1
1656568920000|2022-06-30 06:02:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15167.6|15163.6|3
1656568930000|2022-06-30 06:02:10|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|3
1656568980000|2022-06-30 06:03:00|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|15167.6|15163.6|2
1656568990000|2022-06-30 06:03:10|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|1
1656569000000|2022-06-30 06:03:20|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|2
1656569040000|2022-06-30 06:04:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|11
1656569060000|2022-06-30 06:04:20|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15177|15173|5
1656569070000|2022-06-30 06:04:30|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|19
1656569080000|2022-06-30 06:04:40|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|0
1656569090000|2022-06-30 06:04:50|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656569100000|2022-06-30 06:05:00|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|12
1656569110000|2022-06-30 06:05:10|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15181.7|15177.7|2
1656569120000|2022-06-30 06:05:20|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15183.3|15179.3|0
1656569130000|2022-06-30 06:05:30|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|6
1656569140000|2022-06-30 06:05:40|||||||||10
1656569160000|2022-06-30 06:06:00|||||||||2
1656569170000|2022-06-30 06:06:10|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|37
1656569180000|2022-06-30 06:06:20|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|1
1656569200000|2022-06-30 06:06:40|15189.5|15185.5|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|4
1656569210000|2022-06-30 06:06:50|15191.1|15187.1|15192.6|15188.6|15192.6|15188.6|15191.1|15187.1|2
1656569220000|2022-06-30 06:07:00|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|2
1656569230000|2022-06-30 06:07:10|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|1
1656569240000|2022-06-30 06:07:20|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|3
1656569250000|2022-06-30 06:07:30|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|4
1656569260000|2022-06-30 06:07:40|15194.2|15190.2|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|3
1656569270000|2022-06-30 06:07:50|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|0
1656569280000|2022-06-30 06:08:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|4
1656569290000|2022-06-30 06:08:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1656569300000|2022-06-30 06:08:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1656569320000|2022-06-30 06:08:40|15195.8|15191.8|15194.2|15190.2|15195.8|15191.8|15194.2|15190.2|11
1656569330000|2022-06-30 06:08:50|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|15195.8|15191.8|2
1656569340000|2022-06-30 06:09:00|15194.2|15190.2|15197.3|15193.3|15198.9|15194.9|15194.2|15190.2|1
1656569350000|2022-06-30 06:09:10|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|5
1656569370000|2022-06-30 06:09:30|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15198.9|15194.9|3
1656569380000|2022-06-30 06:09:40|15200.4|15196.4|15202|15198|15203.6|15199.6|15200.4|15196.4|3
1656569390000|2022-06-30 06:09:50|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|1
1656569400000|2022-06-30 06:10:00|||||||||3
1656569410000|2022-06-30 06:10:10|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|2
1656569420000|2022-06-30 06:10:20|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|10
1656569430000|2022-06-30 06:10:30|||||||||7
1656569440000|2022-06-30 06:10:40|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|15
1656569450000|2022-06-30 06:10:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|1
1656569460000|2022-06-30 06:11:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|3
1656569470000|2022-06-30 06:11:10|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|51
1656569480000|2022-06-30 06:11:20|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|4
1656569490000|2022-06-30 06:11:30|15205.1|15201.1|15198.9|15194.9|15205.1|15201.1|15197.3|15193.3|10
1656569500000|2022-06-30 06:11:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|2
1656569510000|2022-06-30 06:11:50|15202|15198|15202|15198|15203.6|15199.6|15200.4|15196.4|16
1656569530000|2022-06-30 06:12:10|15200.4|15196.4|15198.9|15194.9|15202|15198|15198.9|15194.9|9
1656569540000|2022-06-30 06:12:20|15197.3|15193.3|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|4
1656569550000|2022-06-30 06:12:30|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|19
1656569560000|2022-06-30 06:12:40|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1656569570000|2022-06-30 06:12:50|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|6
1656569580000|2022-06-30 06:13:00|15202|15198|15200.4|15196.4|15202|15198|15198.9|15194.9|16
1656569590000|2022-06-30 06:13:10|15202|15198|15206.7|15202.7|15206.7|15202.7|15202|15198|14
1656569600000|2022-06-30 06:13:20|15203.6|15199.6|15208.3|15204.3|15208.3|15204.3|15203.6|15199.6|18
1656569610000|2022-06-30 06:13:30|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|2
1656569620000|2022-06-30 06:13:40|15203.6|15199.6|15205.1|15201.1|15205.1|15201.1|15203.6|15199.6|20
1656569630000|2022-06-30 06:13:50|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|5
1656569640000|2022-06-30 06:14:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|6
1656569650000|2022-06-30 06:14:10|15203.6|15199.6|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|2
1656569660000|2022-06-30 06:14:20|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|44
1656569670000|2022-06-30 06:14:30|15202|15198|15203.6|15199.6|15203.6|15199.6|15202|15198|2
1656569680000|2022-06-30 06:14:40|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|0
1656569690000|2022-06-30 06:14:50|15205.1|15201.1|15200.4|15196.4|15205.1|15201.1|15200.4|15196.4|7
1656569700000|2022-06-30 06:15:00|15202|15198|15206.7|15202.7|15206.7|15202.7|15202|15198|3
1656569710000|2022-06-30 06:15:10|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|21
1656569720000|2022-06-30 06:15:20|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|0
1656569730000|2022-06-30 06:15:30|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|1
1656569740000|2022-06-30 06:15:40|15202|15198|15206.7|15202.7|15206.7|15202.7|15202|15198|1
1656569750000|2022-06-30 06:15:50|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|1
1656569760000|2022-06-30 06:16:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|2
1656569770000|2022-06-30 06:16:10|||||||||2
1656569780000|2022-06-30 06:16:20|15212.9|15208.9|15217.6|15213.6|15219.2|15215.2|15209.8|15205.8|26
1656569790000|2022-06-30 06:16:30|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|34
1656569800000|2022-06-30 06:16:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|9
1656569810000|2022-06-30 06:16:50|15217.6|15213.6|15217.6|15213.6|15220.8|15216.8|15217.6|15213.6|27
1656569820000|2022-06-30 06:17:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|15
1656569830000|2022-06-30 06:17:10|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|8
1656569840000|2022-06-30 06:17:20|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1656569850000|2022-06-30 06:17:30|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|6
1656569860000|2022-06-30 06:17:40|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|7
1656569880000|2022-06-30 06:18:00|15209.8|15205.8|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|1
1656569890000|2022-06-30 06:18:10|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|5
1656569900000|2022-06-30 06:18:20|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|3
1656569910000|2022-06-30 06:18:30|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|5
1656569920000|2022-06-30 06:18:40|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|43
1656569930000|2022-06-30 06:18:50|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|26
1656569940000|2022-06-30 06:19:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|12
1656569950000|2022-06-30 06:19:10|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|8
1656569960000|2022-06-30 06:19:20|15208.3|15204.3|15208.3|15204.3|15212.9|15208.9|15208.3|15204.3|23
1656569970000|2022-06-30 06:19:30|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|2
1656569980000|2022-06-30 06:19:40|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|3
1656569990000|2022-06-30 06:19:50|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|0
1656570000000|2022-06-30 06:20:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|7
1656570010000|2022-06-30 06:20:10|15208.3|15204.3|15208.3|15204.3|15211.4|15207.4|15206.7|15202.7|6
1656570020000|2022-06-30 06:20:20|15209.8|15205.8|15205.1|15201.1|15209.8|15205.8|15205.1|15201.1|24
1656570030000|2022-06-30 06:20:30|15206.7|15202.7|15206.7|15202.7|15208.3|15204.3|15205.1|15201.1|4
1656570040000|2022-06-30 06:20:40|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|10
1656570050000|2022-06-30 06:20:50|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|4
1656570060000|2022-06-30 06:21:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15203.6|15199.6|4
1656570070000|2022-06-30 06:21:10|||||||||1
1656570080000|2022-06-30 06:21:20|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|2
1656570090000|2022-06-30 06:21:30|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15208.3|15204.3|3
1656570120000|2022-06-30 06:22:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15208.3|15204.3|14
1656570130000|2022-06-30 06:22:10|||||||||6
1656570140000|2022-06-30 06:22:20|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|11
1656570150000|2022-06-30 06:22:30|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|16
1656570160000|2022-06-30 06:22:40|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|2
1656570180000|2022-06-30 06:23:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|40
1656570190000|2022-06-30 06:23:10|15211.4|15207.4|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|11
1656570200000|2022-06-30 06:23:20|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|6
1656570210000|2022-06-30 06:23:30|15214.5|15210.5|15216.1|15212.1|15216.1|15212.1|15214.5|15210.5|0
1656570220000|2022-06-30 06:23:40|15214.5|15210.5|15212.9|15208.9|15217.6|15213.6|15212.9|15208.9|6
1656570230000|2022-06-30 06:23:50|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|2
1656570240000|2022-06-30 06:24:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|0
1656570250000|2022-06-30 06:24:10|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|2
1656570260000|2022-06-30 06:24:20|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|0
1656570270000|2022-06-30 06:24:30|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|21
1656570280000|2022-06-30 06:24:40|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|1
1656570290000|2022-06-30 06:24:50|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656570300000|2022-06-30 06:25:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15208.3|15204.3|2
1656570310000|2022-06-30 06:25:10|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|2
1656570320000|2022-06-30 06:25:20|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|7
1656570330000|2022-06-30 06:25:30|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|5
1656570340000|2022-06-30 06:25:40|15217.6|15213.6|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|6
1656570350000|2022-06-30 06:25:50|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|5
1656570360000|2022-06-30 06:26:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|1
1656570380000|2022-06-30 06:26:20|15217.6|15213.6|15217.6|15213.6|15217.6|15213.6|15214.5|15210.5|15
1656570390000|2022-06-30 06:26:30|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|4
1656570400000|2022-06-30 06:26:40|15217.6|15213.6|15212.9|15208.9|15217.6|15213.6|15211.4|15207.4|7
1656570410000|2022-06-30 06:26:50|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|15211.4|15207.4|0
1656570420000|2022-06-30 06:27:00|15212.9|15208.9|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656570430000|2022-06-30 06:27:10|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|0
1656570440000|2022-06-30 06:27:20|15214.5|15210.5|15212.9|15208.9|15214.5|15210.5|15212.9|15208.9|5
1656570450000|2022-06-30 06:27:30|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|10
1656570460000|2022-06-30 06:27:40|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|7
1656570470000|2022-06-30 06:27:50|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|3
1656570480000|2022-06-30 06:28:00|15208.3|15204.3|15206.7|15202.7|15208.3|15204.3|15206.7|15202.7|4
1656570490000|2022-06-30 06:28:10|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|0
1656570500000|2022-06-30 06:28:20|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|2
1656570510000|2022-06-30 06:28:30|15211.4|15207.4|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|9
1656570520000|2022-06-30 06:28:40|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|4
1656570530000|2022-06-30 06:28:50|15209.8|15205.8|15208.3|15204.3|15211.4|15207.4|15208.3|15204.3|12
1656570540000|2022-06-30 06:29:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|3
1656570550000|2022-06-30 06:29:10|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|4
1656570560000|2022-06-30 06:29:20|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|12
1656570570000|2022-06-30 06:29:30|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|20
1656570580000|2022-06-30 06:29:40|15214.5|15210.5|15216.1|15212.1|15217.6|15213.6|15214.5|15210.5|4
1656570590000|2022-06-30 06:29:50|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|8
1656570600000|2022-06-30 06:30:00|15214.5|15210.5|15211.4|15207.4|15214.5|15210.5|15209.8|15205.8|4
1656570610000|2022-06-30 06:30:10|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|6
1656570620000|2022-06-30 06:30:20|15209.8|15205.8|15205.1|15201.1|15209.8|15205.8|15205.1|15201.1|3
1656570630000|2022-06-30 06:30:30|15203.6|15199.6|15202|15198|15203.6|15199.6|15202|15198|7
1656570640000|2022-06-30 06:30:40|15200.4|15196.4|15200.4|15196.4|15202|15198|15200.4|15196.4|0
1656570650000|2022-06-30 06:30:50|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|32
1656570660000|2022-06-30 06:31:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|18
1656570670000|2022-06-30 06:31:10|15192.6|15188.6|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|43
1656570690000|2022-06-30 06:31:30|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|26
1656570700000|2022-06-30 06:31:40|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|4
1656570710000|2022-06-30 06:31:50|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|3
1656570720000|2022-06-30 06:32:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|0
1656570730000|2022-06-30 06:32:10|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|5
1656570740000|2022-06-30 06:32:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15195.8|15191.8|0
1656570750000|2022-06-30 06:32:30|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|2
1656570760000|2022-06-30 06:32:40|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|3
1656570770000|2022-06-30 06:32:50|15192.6|15188.6|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|13
1656570780000|2022-06-30 06:33:00|15189.5|15185.5|15184.8|15180.8|15189.5|15185.5|15184.8|15180.8|2
1656570790000|2022-06-30 06:33:10|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|11
1656570800000|2022-06-30 06:33:20|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|1
1656570810000|2022-06-30 06:33:30|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|0
1656570830000|2022-06-30 06:33:50|15191.1|15187.1|15186.4|15182.4|15191.1|15187.1|15184.8|15180.8|8
1656570840000|2022-06-30 06:34:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|1
1656570860000|2022-06-30 06:34:20|15184.8|15180.8|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|4
1656570870000|2022-06-30 06:34:30|15183.3|15179.3|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|15
1656570880000|2022-06-30 06:34:40|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|9
1656570890000|2022-06-30 06:34:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15186.4|15182.4|4
1656570900000|2022-06-30 06:35:00|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|5
1656570910000|2022-06-30 06:35:10|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|1
1656570920000|2022-06-30 06:35:20|15187.9|15183.9|15189.5|15185.5|15191.1|15187.1|15187.9|15183.9|0
1656570930000|2022-06-30 06:35:30|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|0
1656570940000|2022-06-30 06:35:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|1
1656570950000|2022-06-30 06:35:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|3
1656570960000|2022-06-30 06:36:00|15191.1|15187.1|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|3
1656570970000|2022-06-30 06:36:10|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|0
1656570980000|2022-06-30 06:36:20|15191.1|15187.1|15189.5|15185.5|15191.1|15187.1|15189.5|15185.5|1
1656570990000|2022-06-30 06:36:30|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|1
1656571000000|2022-06-30 06:36:40|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|2
1656571010000|2022-06-30 06:36:50|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|1
1656571020000|2022-06-30 06:37:00|15189.5|15185.5|15186.4|15182.4|15189.5|15185.5|15186.4|15182.4|4
1656571030000|2022-06-30 06:37:10|15187.9|15183.9|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|1
1656571040000|2022-06-30 06:37:20|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|0
1656571050000|2022-06-30 06:37:30|15186.4|15182.4|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|2
1656571060000|2022-06-30 06:37:40|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|0
1656571070000|2022-06-30 06:37:50|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|0
1656571080000|2022-06-30 06:38:00|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15186.4|15182.4|0
1656571090000|2022-06-30 06:38:10|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|2
1656571100000|2022-06-30 06:38:20|15186.4|15182.4|15187.9|15183.9|15189.5|15185.5|15186.4|15182.4|0
1656571110000|2022-06-30 06:38:30|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|2
1656571120000|2022-06-30 06:38:40|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|0
1656571130000|2022-06-30 06:38:50|15189.5|15185.5|15194.2|15190.2|15194.2|15190.2|15189.5|15185.5|4
1656571140000|2022-06-30 06:39:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15195.8|15191.8|1
1656571150000|2022-06-30 06:39:10|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|3
1656571160000|2022-06-30 06:39:20|15197.3|15193.3|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|1
1656571170000|2022-06-30 06:39:30|15200.4|15196.4|15198.9|15194.9|15200.4|15196.4|15197.3|15193.3|1
1656571180000|2022-06-30 06:39:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|0
1656571190000|2022-06-30 06:39:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|1
1656571210000|2022-06-30 06:40:10|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|1
1656571220000|2022-06-30 06:40:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|0
1656571230000|2022-06-30 06:40:30|15198.9|15194.9|15198.9|15194.9|15198.9|15194.9|15197.3|15193.3|1
1656571240000|2022-06-30 06:40:40|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|2
1656571250000|2022-06-30 06:40:50|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15198.9|15194.9|0
1656571260000|2022-06-30 06:41:00|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|2
1656571280000|2022-06-30 06:41:20|15198.9|15194.9|15197.3|15193.3|15198.9|15194.9|15197.3|15193.3|2
1656571290000|2022-06-30 06:41:30|15195.8|15191.8|15195.8|15191.8|15197.3|15193.3|15195.8|15191.8|1
1656571300000|2022-06-30 06:41:40|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|1
1656571310000|2022-06-30 06:41:50|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15192.6|15188.6|0
1656571320000|2022-06-30 06:42:00|||||||||2
1656571330000|2022-06-30 06:42:10|15192.6|15188.6|15195.8|15191.8|15195.8|15191.8|15192.6|15188.6|0
1656571340000|2022-06-30 06:42:20|15194.2|15190.2|15195.8|15191.8|15197.3|15193.3|15194.2|15190.2|0
1656571350000|2022-06-30 06:42:30|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|3
1656571360000|2022-06-30 06:42:40|15192.6|15188.6|15192.6|15188.6|15194.2|15190.2|15192.6|15188.6|1
1656571370000|2022-06-30 06:42:50|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15192.6|15188.6|2
1656571380000|2022-06-30 06:43:00|15195.8|15191.8|15191.1|15187.1|15195.8|15191.8|15191.1|15187.1|6
1656571390000|2022-06-30 06:43:10|15189.5|15185.5|15191.1|15187.1|15191.1|15187.1|15189.5|15185.5|7
1656571400000|2022-06-30 06:43:20|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15191.1|15187.1|0
1656571410000|2022-06-30 06:43:30|15189.5|15185.5|15186.4|15182.4|15192.6|15188.6|15186.4|15182.4|8
1656571420000|2022-06-30 06:43:40|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|1
1656571430000|2022-06-30 06:43:50|15186.4|15182.4|15191.1|15187.1|15191.1|15187.1|15186.4|15182.4|6
1656571440000|2022-06-30 06:44:00|15187.9|15183.9|15186.4|15182.4|15187.9|15183.9|15184.8|15180.8|8
1656571450000|2022-06-30 06:44:10|15187.9|15183.9|15186.4|15182.4|15189.5|15185.5|15186.4|15182.4|0
1656571460000|2022-06-30 06:44:20|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15183.3|15179.3|2
1656571470000|2022-06-30 06:44:30|15183.3|15179.3|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|1
1656571480000|2022-06-30 06:44:40|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|1
1656571490000|2022-06-30 06:44:50|15181.7|15177.7|15183.3|15179.3|15183.3|15179.3|15181.7|15177.7|2
1656571500000|2022-06-30 06:45:00|15184.8|15180.8|15200.4|15196.4|15203.6|15199.6|15184.8|15180.8|16
1656571510000|2022-06-30 06:45:10|15198.9|15194.9|15206.7|15202.7|15209.8|15205.8|15198.9|15194.9|32
1656571520000|2022-06-30 06:45:20|15205.1|15201.1|15205.1|15201.1|15208.3|15204.3|15203.6|15199.6|14
1656571530000|2022-06-30 06:45:30|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15205.1|15201.1|5
1656571540000|2022-06-30 06:45:40|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|7
1656571550000|2022-06-30 06:45:50|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|6
1656571560000|2022-06-30 06:46:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|13
1656571570000|2022-06-30 06:46:10|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15212.9|15208.9|15
1656571580000|2022-06-30 06:46:20|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15212.9|15208.9|4
1656571590000|2022-06-30 06:46:30|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15216.1|15212.1|4
1656571600000|2022-06-30 06:46:40|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15211.4|15207.4|33
1656571610000|2022-06-30 06:46:50|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15212.9|15208.9|5
1656571620000|2022-06-30 06:47:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|6
1656571630000|2022-06-30 06:47:10|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|2
1656571640000|2022-06-30 06:47:20|15222.3|15218.3|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|153
1656571650000|2022-06-30 06:47:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|35
1656571660000|2022-06-30 06:47:40|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|8
1656571670000|2022-06-30 06:47:50|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15230.1|15226.1|5
1656571680000|2022-06-30 06:48:00|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|9
1656571690000|2022-06-30 06:48:10|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|25
1656571700000|2022-06-30 06:48:20|15239.5|15235.5|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|15
1656571710000|2022-06-30 06:48:30|15236.4|15232.4|15231.7|15227.7|15236.4|15232.4|15231.7|15227.7|17
1656571720000|2022-06-30 06:48:40|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656571730000|2022-06-30 06:48:50|15227|15223|15228.6|15224.6|15230.1|15226.1|15227|15223|6
1656571740000|2022-06-30 06:49:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|8
1656571750000|2022-06-30 06:49:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656571760000|2022-06-30 06:49:20|15227|15223|15227|15223|15227|15223|15227|15223|3
1656571770000|2022-06-30 06:49:30|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|3
1656571780000|2022-06-30 06:49:40|15223.9|15219.9|15227|15223|15228.6|15224.6|15223.9|15219.9|6
1656571790000|2022-06-30 06:49:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|3
1656571800000|2022-06-30 06:50:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|2
1656571810000|2022-06-30 06:50:10|15233.3|15229.3|15230.1|15226.1|15234.8|15230.8|15230.1|15226.1|15
1656571820000|2022-06-30 06:50:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|1
1656571830000|2022-06-30 06:50:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1656571840000|2022-06-30 06:50:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|4
1656571850000|2022-06-30 06:50:50|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|7
1656571860000|2022-06-30 06:51:00|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|13
1656571870000|2022-06-30 06:51:10|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|15
1656571880000|2022-06-30 06:51:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656571890000|2022-06-30 06:51:30|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|5
1656571900000|2022-06-30 06:51:40|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|3
1656571910000|2022-06-30 06:51:50|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|3
1656571920000|2022-06-30 06:52:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|7
1656571930000|2022-06-30 06:52:10|15236.4|15232.4|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|11
1656571940000|2022-06-30 06:52:20|15233.3|15229.3|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|15
1656571950000|2022-06-30 06:52:30|15227|15223|15230.1|15226.1|15230.1|15226.1|15227|15223|1
1656571960000|2022-06-30 06:52:40|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15227|15223|2
1656571970000|2022-06-30 06:52:50|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|10
1656571980000|2022-06-30 06:53:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|9
1656571990000|2022-06-30 06:53:10|15227|15223|15225.4|15221.4|15227|15223|15222.3|15218.3|4
1656572000000|2022-06-30 06:53:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|9
1656572010000|2022-06-30 06:53:30|15227|15223|15222.3|15218.3|15227|15223|15222.3|15218.3|10
1656572020000|2022-06-30 06:53:40|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|3
1656572030000|2022-06-30 06:53:50|15223.9|15219.9|15225.4|15221.4|15227|15223|15223.9|15219.9|2
1656572040000|2022-06-30 06:54:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1656572050000|2022-06-30 06:54:10|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|0
1656572060000|2022-06-30 06:54:20|15227|15223|15223.9|15219.9|15227|15223|15223.9|15219.9|3
1656572070000|2022-06-30 06:54:30|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|2
1656572080000|2022-06-30 06:54:40|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|2
1656572090000|2022-06-30 06:54:50|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|9
1656572100000|2022-06-30 06:55:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|7
1656572110000|2022-06-30 06:55:10|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15217.6|15213.6|0
1656572120000|2022-06-30 06:55:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|6
1656572130000|2022-06-30 06:55:30|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|7
1656572140000|2022-06-30 06:55:40|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|0
1656572150000|2022-06-30 06:55:50|15216.1|15212.1|15220.8|15216.8|15222.3|15218.3|15216.1|15212.1|8
1656572160000|2022-06-30 06:56:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|0
1656572170000|2022-06-30 06:56:10|||||||||7
1656572180000|2022-06-30 06:56:20|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|7
1656572190000|2022-06-30 06:56:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|2
1656572200000|2022-06-30 06:56:40|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1656572210000|2022-06-30 06:56:50|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|3
1656572220000|2022-06-30 06:57:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|16
1656572230000|2022-06-30 06:57:10|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|6
1656572240000|2022-06-30 06:57:20|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|5
1656572250000|2022-06-30 06:57:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|6
1656572260000|2022-06-30 06:57:40|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|6
1656572270000|2022-06-30 06:57:50|15227|15223|15227|15223|15227|15223|15227|15223|3
1656572280000|2022-06-30 06:58:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15227|15223|9
1656572290000|2022-06-30 06:58:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|1
1656572300000|2022-06-30 06:58:20|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15236.4|15232.4|25
1656572310000|2022-06-30 06:58:30|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|10
1656572320000|2022-06-30 06:58:40|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15236.4|15232.4|10
1656572330000|2022-06-30 06:58:50|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|31
1656572340000|2022-06-30 06:59:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|8
1656572350000|2022-06-30 06:59:10|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|5
1656572360000|2022-06-30 06:59:20|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|6
1656572370000|2022-06-30 06:59:30|15239.5|15235.5|15233.3|15229.3|15239.5|15235.5|15233.3|15229.3|3
1656572380000|2022-06-30 06:59:40|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|2
1656572390000|2022-06-30 06:59:50|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|6
1656572400000|2022-06-30 07:00:00|15228.6|15224.6|15231.7|15227.7|15236.4|15232.4|15228.6|15224.6|17
1656572410000|2022-06-30 07:00:10|15233.3|15229.3|15237.9|15233.9|15241.1|15237.1|15233.3|15229.3|6
1656572420000|2022-06-30 07:00:20|15239.5|15235.5|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|8
1656572430000|2022-06-30 07:00:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15233.3|15229.3|6
1656572440000|2022-06-30 07:00:40|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|10
1656572450000|2022-06-30 07:00:50|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|19
1656572460000|2022-06-30 07:01:00|15242.6|15238.6|15236.4|15232.4|15242.6|15238.6|15234.8|15230.8|19
1656572470000|2022-06-30 07:01:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|3
1656572480000|2022-06-30 07:01:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|2
1656572490000|2022-06-30 07:01:30|15239.5|15235.5|15236.4|15232.4|15239.5|15235.5|15234.8|15230.8|14
1656572500000|2022-06-30 07:01:40|15237.9|15233.9|15234.8|15230.8|15239.5|15235.5|15233.3|15229.3|15
1656572510000|2022-06-30 07:01:50|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|21
1656572520000|2022-06-30 07:02:00|||||||||8
1656572530000|2022-06-30 07:02:10|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|7
1656572540000|2022-06-30 07:02:20|||||||||7
1656572550000|2022-06-30 07:02:30|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|8
1656572560000|2022-06-30 07:02:40|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|3
1656572580000|2022-06-30 07:03:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15233.3|15229.3|19
1656572590000|2022-06-30 07:03:10|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|18
1656572600000|2022-06-30 07:03:20|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|8
1656572610000|2022-06-30 07:03:30|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|24
1656572620000|2022-06-30 07:03:40|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|20
1656572630000|2022-06-30 07:03:50|||||||||1
1656572640000|2022-06-30 07:04:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|14
1656572650000|2022-06-30 07:04:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|17
1656572660000|2022-06-30 07:04:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|33
1656572670000|2022-06-30 07:04:30|15252|15248|15244.2|15240.2|15252|15248|15244.2|15240.2|22
1656572680000|2022-06-30 07:04:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656572700000|2022-06-30 07:05:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|6
1656572710000|2022-06-30 07:05:10|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|9
1656572720000|2022-06-30 07:05:20|15252|15248|15252|15248|15253.6|15249.6|15247.3|15243.3|12
1656572730000|2022-06-30 07:05:30|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15252|15248|31
1656572740000|2022-06-30 07:05:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|17
1656572750000|2022-06-30 07:05:50|15255.1|15251.1|15255.1|15251.1|15258.3|15254.3|15253.6|15249.6|5
1656572760000|2022-06-30 07:06:00|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|17
1656572770000|2022-06-30 07:06:10|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|0
1656572780000|2022-06-30 07:06:20|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|4
1656572790000|2022-06-30 07:06:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|3
1656572800000|2022-06-30 07:06:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|5
1656572810000|2022-06-30 07:06:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|8
1656572820000|2022-06-30 07:07:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|18
1656572830000|2022-06-30 07:07:10|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|14
1656572840000|2022-06-30 07:07:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|1
1656572850000|2022-06-30 07:07:30|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|13
1656572860000|2022-06-30 07:07:40|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|2
1656572870000|2022-06-30 07:07:50|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|1
1656572880000|2022-06-30 07:08:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|13
1656572890000|2022-06-30 07:08:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656572900000|2022-06-30 07:08:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1656572910000|2022-06-30 07:08:30|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|9
1656572920000|2022-06-30 07:08:40|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|1
1656572930000|2022-06-30 07:08:50|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656572940000|2022-06-30 07:09:00|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15242.6|15238.6|9
1656572950000|2022-06-30 07:09:10|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|13
1656572960000|2022-06-30 07:09:20|15253.6|15249.6|15248.9|15244.9|15253.6|15249.6|15248.9|15244.9|2
1656572970000|2022-06-30 07:09:30|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|1
1656572980000|2022-06-30 07:09:40|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|5
1656572990000|2022-06-30 07:09:50|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|35
1656573000000|2022-06-30 07:10:00|15247.3|15243.3|15245.8|15241.8|15248.9|15244.9|15245.8|15241.8|44
1656573010000|2022-06-30 07:10:10|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|26
1656573020000|2022-06-30 07:10:20|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|15
1656573030000|2022-06-30 07:10:30|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|26
1656573040000|2022-06-30 07:10:40|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|12
1656573050000|2022-06-30 07:10:50|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|3
1656573060000|2022-06-30 07:11:00|15245.8|15241.8|15250.4|15246.4|15253.6|15249.6|15245.8|15241.8|31
1656573070000|2022-06-30 07:11:10|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|23
1656573080000|2022-06-30 07:11:20|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|40
1656573090000|2022-06-30 07:11:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|8
1656573100000|2022-06-30 07:11:40|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|16
1656573110000|2022-06-30 07:11:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|11
1656573120000|2022-06-30 07:12:00|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|23
1656573130000|2022-06-30 07:12:10|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|2
1656573140000|2022-06-30 07:12:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|25
1656573150000|2022-06-30 07:12:30|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|30
1656573160000|2022-06-30 07:12:40|15250.4|15246.4|15245.8|15241.8|15250.4|15246.4|15245.8|15241.8|17
1656573170000|2022-06-30 07:12:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|24
1656573180000|2022-06-30 07:13:00|15245.8|15241.8|15242.6|15238.6|15247.3|15243.3|15241.1|15237.1|105
1656573190000|2022-06-30 07:13:10|15244.2|15240.2|15239.5|15235.5|15244.2|15240.2|15234.8|15230.8|125
1656573200000|2022-06-30 07:13:20|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|33
1656573210000|2022-06-30 07:13:30|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|38
1656573220000|2022-06-30 07:13:40|15236.4|15232.4|15239.5|15235.5|15241.1|15237.1|15234.8|15230.8|6
1656573230000|2022-06-30 07:13:50|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|18
1656573240000|2022-06-30 07:14:00|15239.5|15235.5|15242.6|15238.6|15244.2|15240.2|15239.5|15235.5|30
1656573250000|2022-06-30 07:14:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|47
1656573260000|2022-06-30 07:14:20|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|35
1656573270000|2022-06-30 07:14:30|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|27
1656573280000|2022-06-30 07:14:40|15239.5|15235.5|15236.4|15232.4|15241.1|15237.1|15234.8|15230.8|42
1656573290000|2022-06-30 07:14:50|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|17
1656573300000|2022-06-30 07:15:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|55
1656573310000|2022-06-30 07:15:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|19
1656573320000|2022-06-30 07:15:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|4
1656573330000|2022-06-30 07:15:30|15242.6|15238.6|15239.5|15235.5|15244.2|15240.2|15237.9|15233.9|19
1656573340000|2022-06-30 07:15:40|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|5
1656573350000|2022-06-30 07:15:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1656573360000|2022-06-30 07:16:00|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|20
1656573370000|2022-06-30 07:16:10|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15237.9|15233.9|2
1656573380000|2022-06-30 07:16:20|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|14
1656573390000|2022-06-30 07:16:30|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|14
1656573400000|2022-06-30 07:16:40|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|21
1656573410000|2022-06-30 07:16:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|4
1656573420000|2022-06-30 07:17:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|10
1656573430000|2022-06-30 07:17:10|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|8
1656573440000|2022-06-30 07:17:20|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|20
1656573450000|2022-06-30 07:17:30|15236.4|15232.4|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|19
1656573460000|2022-06-30 07:17:40|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|16
1656573470000|2022-06-30 07:17:50|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|24
1656573480000|2022-06-30 07:18:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|21
1656573490000|2022-06-30 07:18:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|19
1656573500000|2022-06-30 07:18:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|6
1656573510000|2022-06-30 07:18:30|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|7
1656573520000|2022-06-30 07:18:40|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|3
1656573530000|2022-06-30 07:18:50|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|10
1656573540000|2022-06-30 07:19:00|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|18
1656573550000|2022-06-30 07:19:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|2
1656573570000|2022-06-30 07:19:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|26
1656573580000|2022-06-30 07:19:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|3
1656573590000|2022-06-30 07:19:50|15252|15248|15245.8|15241.8|15252|15248|15245.8|15241.8|8
1656573600000|2022-06-30 07:20:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656573610000|2022-06-30 07:20:10|15248.9|15244.9|15245.8|15241.8|15250.4|15246.4|15245.8|15241.8|17
1656573620000|2022-06-30 07:20:20|15247.3|15243.3|15245.8|15241.8|15248.9|15244.9|15245.8|15241.8|10
1656573630000|2022-06-30 07:20:30|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|7
1656573640000|2022-06-30 07:20:40|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|1
1656573650000|2022-06-30 07:20:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|5
1656573660000|2022-06-30 07:21:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|6
1656573670000|2022-06-30 07:21:10|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|6
1656573680000|2022-06-30 07:21:20|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|0
1656573700000|2022-06-30 07:21:40|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|4
1656573710000|2022-06-30 07:21:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|0
1656573720000|2022-06-30 07:22:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|4
1656573730000|2022-06-30 07:22:10|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15242.6|15238.6|8
1656573740000|2022-06-30 07:22:20|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|3
1656573750000|2022-06-30 07:22:30|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|3
1656573760000|2022-06-30 07:22:40|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15239.5|15235.5|7
1656573770000|2022-06-30 07:22:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656573780000|2022-06-30 07:23:00|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|4
1656573790000|2022-06-30 07:23:10|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|1
1656573800000|2022-06-30 07:23:20|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|5
1656573810000|2022-06-30 07:23:30|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|4
1656573820000|2022-06-30 07:23:40|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|5
1656573830000|2022-06-30 07:23:50|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15236.4|15232.4|13
1656573840000|2022-06-30 07:24:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|13
1656573850000|2022-06-30 07:24:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|1
1656573860000|2022-06-30 07:24:20|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656573870000|2022-06-30 07:24:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|2
1656573880000|2022-06-30 07:24:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656573890000|2022-06-30 07:24:50|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|1
1656573900000|2022-06-30 07:25:00|15241.1|15237.1|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|2
1656573910000|2022-06-30 07:25:10|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|2
1656573920000|2022-06-30 07:25:20|||||||||2
1656573930000|2022-06-30 07:25:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|3
1656573940000|2022-06-30 07:25:40|15231.7|15227.7|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|8
1656573950000|2022-06-30 07:25:50|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|0
1656573960000|2022-06-30 07:26:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|19
1656573970000|2022-06-30 07:26:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656573980000|2022-06-30 07:26:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|12
1656573990000|2022-06-30 07:26:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|4
1656574000000|2022-06-30 07:26:40|||||||||4
1656574010000|2022-06-30 07:26:50|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|10
1656574020000|2022-06-30 07:27:00|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|7
1656574030000|2022-06-30 07:27:10|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656574040000|2022-06-30 07:27:20|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|27
1656574050000|2022-06-30 07:27:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656574060000|2022-06-30 07:27:40|||||||||7
1656574070000|2022-06-30 07:27:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656574090000|2022-06-30 07:28:10|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|14
1656574100000|2022-06-30 07:28:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|2
1656574110000|2022-06-30 07:28:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15230.1|15226.1|1
1656574130000|2022-06-30 07:28:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|2
1656574140000|2022-06-30 07:29:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15230.1|15226.1|5
1656574150000|2022-06-30 07:29:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|4
1656574160000|2022-06-30 07:29:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|6
1656574170000|2022-06-30 07:29:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|6
1656574200000|2022-06-30 07:30:00|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|18
1656574210000|2022-06-30 07:30:10|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|2
1656574220000|2022-06-30 07:30:20|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15233.3|15229.3|1
1656574230000|2022-06-30 07:30:30|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|1
1656574240000|2022-06-30 07:30:40|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|9
1656574250000|2022-06-30 07:30:50|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15233.3|15229.3|13
1656574260000|2022-06-30 07:31:00|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|21
1656574270000|2022-06-30 07:31:10|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|13
1656574290000|2022-06-30 07:31:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|16
1656574300000|2022-06-30 07:31:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|9
1656574310000|2022-06-30 07:31:50|15230.1|15226.1|15236.4|15232.4|15237.9|15233.9|15230.1|15226.1|53
1656574320000|2022-06-30 07:32:00|15237.9|15233.9|15250.4|15246.4|15250.4|15246.4|15237.9|15233.9|40
1656574330000|2022-06-30 07:32:10|15252|15248|15253.6|15249.6|15255.1|15251.1|15250.4|15246.4|20
1656574340000|2022-06-30 07:32:20|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15248.9|15244.9|53
1656574350000|2022-06-30 07:32:30|15247.3|15243.3|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|8
1656574360000|2022-06-30 07:32:40|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|5
1656574370000|2022-06-30 07:32:50|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15239.5|15235.5|9
1656574380000|2022-06-30 07:33:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|2
1656574390000|2022-06-30 07:33:10|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|1
1656574410000|2022-06-30 07:33:30|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|2
1656574420000|2022-06-30 07:33:40|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|2
1656574430000|2022-06-30 07:33:50|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|5
1656574440000|2022-06-30 07:34:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15230.1|15226.1|2
1656574450000|2022-06-30 07:34:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|8
1656574460000|2022-06-30 07:34:20|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|5
1656574470000|2022-06-30 07:34:30|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|5
1656574480000|2022-06-30 07:34:40|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1656574490000|2022-06-30 07:34:50|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|4
1656574500000|2022-06-30 07:35:00|15230.1|15226.1|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|4
1656574510000|2022-06-30 07:35:10|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|6
1656574520000|2022-06-30 07:35:20|15227|15223|15227|15223|15228.6|15224.6|15225.4|15221.4|5
1656574530000|2022-06-30 07:35:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15225.4|15221.4|0
1656574540000|2022-06-30 07:35:40|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|1
1656574550000|2022-06-30 07:35:50|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|1
1656574560000|2022-06-30 07:36:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|20
1656574570000|2022-06-30 07:36:10|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|17
1656574580000|2022-06-30 07:36:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|7
1656574590000|2022-06-30 07:36:30|15222.3|15218.3|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|8
1656574600000|2022-06-30 07:36:40|15219.2|15215.2|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|3
1656574610000|2022-06-30 07:36:50|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|8
1656574620000|2022-06-30 07:37:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|4
1656574630000|2022-06-30 07:37:10|15223.9|15219.9|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|17
1656574640000|2022-06-30 07:37:20|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|6
1656574650000|2022-06-30 07:37:30|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|1
1656574660000|2022-06-30 07:37:40|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|2
1656574670000|2022-06-30 07:37:50|15230.1|15226.1|15222.3|15218.3|15230.1|15226.1|15222.3|15218.3|0
1656574680000|2022-06-30 07:38:00|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15219.2|15215.2|5
1656574690000|2022-06-30 07:38:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1656574700000|2022-06-30 07:38:20|15220.8|15216.8|15219.2|15215.2|15220.8|15216.8|15219.2|15215.2|1
1656574710000|2022-06-30 07:38:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|4
1656574720000|2022-06-30 07:38:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|5
1656574740000|2022-06-30 07:39:00|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|6
1656574750000|2022-06-30 07:39:10|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656574760000|2022-06-30 07:39:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656574780000|2022-06-30 07:39:40|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15230.1|15226.1|5
1656574790000|2022-06-30 07:39:50|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|1
1656574800000|2022-06-30 07:40:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|1
1656574810000|2022-06-30 07:40:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|2
1656574820000|2022-06-30 07:40:20|15230.1|15226.1|15227|15223|15231.7|15227.7|15225.4|15221.4|12
1656574830000|2022-06-30 07:40:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|7
1656574840000|2022-06-30 07:40:40|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656574850000|2022-06-30 07:40:50|15230.1|15226.1|15227|15223|15231.7|15227.7|15227|15223|1
1656574860000|2022-06-30 07:41:00|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15227|15223|14
1656574870000|2022-06-30 07:41:10|||||||||3
1656574880000|2022-06-30 07:41:20|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15230.1|15226.1|32
1656574890000|2022-06-30 07:41:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|3
1656574900000|2022-06-30 07:41:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|6
1656574910000|2022-06-30 07:41:50|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|4
1656574920000|2022-06-30 07:42:00|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|6
1656574930000|2022-06-30 07:42:10|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|27
1656574940000|2022-06-30 07:42:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1656574950000|2022-06-30 07:42:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15236.4|15232.4|4
1656574960000|2022-06-30 07:42:40|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|0
1656574970000|2022-06-30 07:42:50|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|2
1656574980000|2022-06-30 07:43:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1656574990000|2022-06-30 07:43:10|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|4
1656575000000|2022-06-30 07:43:20|||||||||7
1656575010000|2022-06-30 07:43:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|16
1656575020000|2022-06-30 07:43:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|29
1656575030000|2022-06-30 07:43:50|15231.7|15227.7|15236.4|15232.4|15236.4|15232.4|15231.7|15227.7|26
1656575040000|2022-06-30 07:44:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|4
1656575070000|2022-06-30 07:44:30|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|5
1656575080000|2022-06-30 07:44:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656575090000|2022-06-30 07:44:50|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|2
1656575100000|2022-06-30 07:45:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|7
1656575110000|2022-06-30 07:45:10|15236.4|15232.4|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|12
1656575120000|2022-06-30 07:45:20|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|42
1656575130000|2022-06-30 07:45:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|3
1656575140000|2022-06-30 07:45:40|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|3
1656575150000|2022-06-30 07:45:50|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656575160000|2022-06-30 07:46:00|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15237.9|15233.9|8
1656575170000|2022-06-30 07:46:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1656575180000|2022-06-30 07:46:20|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|2
1656575190000|2022-06-30 07:46:30|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15239.5|15235.5|9
1656575200000|2022-06-30 07:46:40|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|4
1656575210000|2022-06-30 07:46:50|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|1
1656575220000|2022-06-30 07:47:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656575230000|2022-06-30 07:47:10|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|7
1656575240000|2022-06-30 07:47:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|0
1656575250000|2022-06-30 07:47:30|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1656575260000|2022-06-30 07:47:40|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|13
1656575270000|2022-06-30 07:47:50|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|0
1656575280000|2022-06-30 07:48:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|6
1656575290000|2022-06-30 07:48:10|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656575300000|2022-06-30 07:48:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|4
1656575310000|2022-06-30 07:48:30|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|6
1656575320000|2022-06-30 07:48:40|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1656575330000|2022-06-30 07:48:50|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|17
1656575340000|2022-06-30 07:49:00|15220.8|15216.8|15220.8|15216.8|15220.8|15216.8|15219.2|15215.2|4
1656575350000|2022-06-30 07:49:10|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|2
1656575360000|2022-06-30 07:49:20|||||||||3
1656575390000|2022-06-30 07:49:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|4
1656575400000|2022-06-30 07:50:00|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|0
1656575410000|2022-06-30 07:50:10|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1656575420000|2022-06-30 07:50:20|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|8
1656575430000|2022-06-30 07:50:30|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|14
1656575440000|2022-06-30 07:50:40|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|7
1656575450000|2022-06-30 07:50:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656575470000|2022-06-30 07:51:10|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|13
1656575480000|2022-06-30 07:51:20|||||||||3
1656575490000|2022-06-30 07:51:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|8
1656575500000|2022-06-30 07:51:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|2
1656575510000|2022-06-30 07:51:50|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1656575520000|2022-06-30 07:52:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|4
1656575530000|2022-06-30 07:52:10|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656575540000|2022-06-30 07:52:20|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1656575550000|2022-06-30 07:52:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|6
1656575560000|2022-06-30 07:52:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|3
1656575570000|2022-06-30 07:52:50|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656575580000|2022-06-30 07:53:00|15234.8|15230.8|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|2
1656575590000|2022-06-30 07:53:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656575600000|2022-06-30 07:53:20|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15233.3|15229.3|1
1656575610000|2022-06-30 07:53:30|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|1
1656575620000|2022-06-30 07:53:40|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|0
1656575630000|2022-06-30 07:53:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|1
1656575640000|2022-06-30 07:54:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|19
1656575650000|2022-06-30 07:54:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|1
1656575680000|2022-06-30 07:54:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|2
1656575690000|2022-06-30 07:54:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|8
1656575700000|2022-06-30 07:55:00|15242.6|15238.6|15248.9|15244.9|15250.4|15246.4|15242.6|15238.6|35
1656575710000|2022-06-30 07:55:10|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15244.2|15240.2|4
1656575720000|2022-06-30 07:55:20|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|1
1656575730000|2022-06-30 07:55:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|7
1656575740000|2022-06-30 07:55:40|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|7
1656575750000|2022-06-30 07:55:50|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|9
1656575760000|2022-06-30 07:56:00|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|9
1656575770000|2022-06-30 07:56:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|7
1656575780000|2022-06-30 07:56:20|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|9
1656575790000|2022-06-30 07:56:30|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|3
1656575800000|2022-06-30 07:56:40|15241.1|15237.1|15236.4|15232.4|15241.1|15237.1|15236.4|15232.4|4
1656575810000|2022-06-30 07:56:50|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|4
1656575820000|2022-06-30 07:57:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|9
1656575830000|2022-06-30 07:57:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|10
1656575840000|2022-06-30 07:57:20|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|11
1656575850000|2022-06-30 07:57:30|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|2
1656575860000|2022-06-30 07:57:40|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1656575870000|2022-06-30 07:57:50|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15234.8|15230.8|14
1656575890000|2022-06-30 07:58:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|4
1656575900000|2022-06-30 07:58:20|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|0
1656575910000|2022-06-30 07:58:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|3
1656575920000|2022-06-30 07:58:40|15239.5|15235.5|15236.4|15232.4|15239.5|15235.5|15236.4|15232.4|5
1656575930000|2022-06-30 07:58:50|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|6
1656575940000|2022-06-30 07:59:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|8
1656575950000|2022-06-30 07:59:10|15239.5|15235.5|15241.1|15237.1|15242.6|15238.6|15239.5|15235.5|6
1656575960000|2022-06-30 07:59:20|||||||||5
1656575970000|2022-06-30 07:59:30|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|10
1656575980000|2022-06-30 07:59:40|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|5
1656575990000|2022-06-30 07:59:50|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|4
1656576000000|2022-06-30 08:00:00|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15236.4|15232.4|6
1656576010000|2022-06-30 08:00:10|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|3
1656576040000|2022-06-30 08:00:40|||||||||2
1656576050000|2022-06-30 08:00:50|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|9
1656576070000|2022-06-30 08:01:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|4
1656576080000|2022-06-30 08:01:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|2
1656576090000|2022-06-30 08:01:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|6
1656576100000|2022-06-30 08:01:40|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|4
1656576110000|2022-06-30 08:01:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|5
1656576120000|2022-06-30 08:02:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|2
1656576130000|2022-06-30 08:02:10|15230.1|15226.1|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|1
1656576140000|2022-06-30 08:02:20|15227|15223|15230.1|15226.1|15230.1|15226.1|15225.4|15221.4|4
1656576150000|2022-06-30 08:02:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656576170000|2022-06-30 08:02:50|||||||||3
1656576180000|2022-06-30 08:03:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|2
1656576190000|2022-06-30 08:03:10|||||||||3
1656576200000|2022-06-30 08:03:20|||||||||1
1656576210000|2022-06-30 08:03:30|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|1
1656576220000|2022-06-30 08:03:40|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|8
1656576230000|2022-06-30 08:03:50|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1656576240000|2022-06-30 08:04:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|2
1656576250000|2022-06-30 08:04:10|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1656576260000|2022-06-30 08:04:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|4
1656576280000|2022-06-30 08:04:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|2
1656576290000|2022-06-30 08:04:50|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|3
1656576300000|2022-06-30 08:05:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|5
1656576310000|2022-06-30 08:05:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|4
1656576320000|2022-06-30 08:05:20|15233.3|15229.3|15225.4|15221.4|15233.3|15229.3|15225.4|15221.4|6
1656576330000|2022-06-30 08:05:30|15227|15223|15227|15223|15228.6|15224.6|15227|15223|1
1656576340000|2022-06-30 08:05:40|15228.6|15224.6|15223.9|15219.9|15228.6|15224.6|15223.9|15219.9|7
1656576350000|2022-06-30 08:05:50|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|4
1656576360000|2022-06-30 08:06:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|3
1656576380000|2022-06-30 08:06:20|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|11
1656576390000|2022-06-30 08:06:30|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|1
1656576400000|2022-06-30 08:06:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1656576410000|2022-06-30 08:06:50|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|3
1656576420000|2022-06-30 08:07:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656576430000|2022-06-30 08:07:10|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|9
1656576440000|2022-06-30 08:07:20|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|3
1656576450000|2022-06-30 08:07:30|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656576460000|2022-06-30 08:07:40|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656576470000|2022-06-30 08:07:50|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656576480000|2022-06-30 08:08:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|0
1656576490000|2022-06-30 08:08:10|15230.1|15226.1|15231.7|15227.7|15233.3|15229.3|15230.1|15226.1|3
1656576500000|2022-06-30 08:08:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|0
1656576510000|2022-06-30 08:08:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|2
1656576520000|2022-06-30 08:08:40|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656576530000|2022-06-30 08:08:50|||||||||1
1656576540000|2022-06-30 08:09:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656576550000|2022-06-30 08:09:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656576560000|2022-06-30 08:09:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|2
1656576570000|2022-06-30 08:09:30|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|4
1656576590000|2022-06-30 08:09:50|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|3
1656576600000|2022-06-30 08:10:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|1
1656576620000|2022-06-30 08:10:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1656576630000|2022-06-30 08:10:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|2
1656576640000|2022-06-30 08:10:40|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15236.4|15232.4|6
1656576650000|2022-06-30 08:10:50|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|8
1656576660000|2022-06-30 08:11:00|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|3
1656576670000|2022-06-30 08:11:10|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|1
1656576680000|2022-06-30 08:11:20|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|6
1656576690000|2022-06-30 08:11:30|15237.9|15233.9|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|2
1656576700000|2022-06-30 08:11:40|15241.1|15237.1|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|6
1656576710000|2022-06-30 08:11:50|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|5
1656576720000|2022-06-30 08:12:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|22
1656576740000|2022-06-30 08:12:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|6
1656576760000|2022-06-30 08:12:40|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|7
1656576770000|2022-06-30 08:12:50|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15228.6|15224.6|7
1656576780000|2022-06-30 08:13:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|2
1656576790000|2022-06-30 08:13:10|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|2
1656576800000|2022-06-30 08:13:20|||||||||7
1656576810000|2022-06-30 08:13:30|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|6
1656576820000|2022-06-30 08:13:40|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|11
1656576830000|2022-06-30 08:13:50|||||||||9
1656576840000|2022-06-30 08:14:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656576850000|2022-06-30 08:14:10|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656576860000|2022-06-30 08:14:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656576870000|2022-06-30 08:14:30|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|0
1656576880000|2022-06-30 08:14:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|1
1656576890000|2022-06-30 08:14:50|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|10
1656576900000|2022-06-30 08:15:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|11
1656576910000|2022-06-30 08:15:10|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|9
1656576930000|2022-06-30 08:15:30|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|20
1656576940000|2022-06-30 08:15:40|15239.5|15235.5|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|5
1656576950000|2022-06-30 08:15:50|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1656576960000|2022-06-30 08:16:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|2
1656576970000|2022-06-30 08:16:10|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|0
1656576980000|2022-06-30 08:16:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|10
1656576990000|2022-06-30 08:16:30|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|2
1656577010000|2022-06-30 08:16:50|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|6
1656577020000|2022-06-30 08:17:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|10
1656577030000|2022-06-30 08:17:10|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656577040000|2022-06-30 08:17:20|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|14
1656577050000|2022-06-30 08:17:30|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656577060000|2022-06-30 08:17:40|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1656577070000|2022-06-30 08:17:50|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|1
1656577080000|2022-06-30 08:18:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|5
1656577090000|2022-06-30 08:18:10|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|3
1656577100000|2022-06-30 08:18:20|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|7
1656577110000|2022-06-30 08:18:30|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|12
1656577120000|2022-06-30 08:18:40|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|0
1656577130000|2022-06-30 08:18:50|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|4
1656577140000|2022-06-30 08:19:00|15227|15223|15227|15223|15228.6|15224.6|15222.3|15218.3|9
1656577150000|2022-06-30 08:19:10|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|1
1656577160000|2022-06-30 08:19:20|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|2
1656577170000|2022-06-30 08:19:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|1
1656577180000|2022-06-30 08:19:40|15227|15223|15227|15223|15228.6|15224.6|15227|15223|0
1656577190000|2022-06-30 08:19:50|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|22
1656577200000|2022-06-30 08:20:00|15227|15223|15227|15223|15228.6|15224.6|15227|15223|10
1656577210000|2022-06-30 08:20:10|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|18
1656577220000|2022-06-30 08:20:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|6
1656577230000|2022-06-30 08:20:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|17
1656577240000|2022-06-30 08:20:40|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|20
1656577250000|2022-06-30 08:20:50|15234.8|15230.8|15239.5|15235.5|15239.5|15235.5|15234.8|15230.8|25
1656577260000|2022-06-30 08:21:00|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|5
1656577270000|2022-06-30 08:21:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|6
1656577280000|2022-06-30 08:21:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|13
1656577290000|2022-06-30 08:21:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|4
1656577300000|2022-06-30 08:21:40|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|16
1656577310000|2022-06-30 08:21:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656577320000|2022-06-30 08:22:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|5
1656577330000|2022-06-30 08:22:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|2
1656577340000|2022-06-30 08:22:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|6
1656577350000|2022-06-30 08:22:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656577360000|2022-06-30 08:22:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656577380000|2022-06-30 08:23:00|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15242.6|15238.6|2
1656577390000|2022-06-30 08:23:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|0
1656577400000|2022-06-30 08:23:20|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|32
1656577410000|2022-06-30 08:23:30|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|185
1656577420000|2022-06-30 08:23:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|12
1656577430000|2022-06-30 08:23:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|7
1656577440000|2022-06-30 08:24:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|8
1656577450000|2022-06-30 08:24:10|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656577460000|2022-06-30 08:24:20|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|6
1656577470000|2022-06-30 08:24:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|1
1656577480000|2022-06-30 08:24:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|1
1656577490000|2022-06-30 08:24:50|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|1
1656577500000|2022-06-30 08:25:00|||||||||3
1656577510000|2022-06-30 08:25:10|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|6
1656577520000|2022-06-30 08:25:20|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|3
1656577530000|2022-06-30 08:25:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656577560000|2022-06-30 08:26:00|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656577570000|2022-06-30 08:26:10|15239.5|15235.5|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|4
1656577580000|2022-06-30 08:26:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656577600000|2022-06-30 08:26:40|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|4
1656577610000|2022-06-30 08:26:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|5
1656577620000|2022-06-30 08:27:00|15244.2|15240.2|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|3
1656577630000|2022-06-30 08:27:10|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|1
1656577640000|2022-06-30 08:27:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656577670000|2022-06-30 08:27:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|4
1656577680000|2022-06-30 08:28:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|3
1656577690000|2022-06-30 08:28:10|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|3
1656577700000|2022-06-30 08:28:20|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|4
1656577710000|2022-06-30 08:28:30|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|0
1656577720000|2022-06-30 08:28:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|0
1656577740000|2022-06-30 08:29:00|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|3
1656577750000|2022-06-30 08:29:10|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|1
1656577760000|2022-06-30 08:29:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656577770000|2022-06-30 08:29:30|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|1
1656577780000|2022-06-30 08:29:40|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656577790000|2022-06-30 08:29:50|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|6
1656577800000|2022-06-30 08:30:00|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15242.6|15238.6|4
1656577810000|2022-06-30 08:30:10|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|1
1656577820000|2022-06-30 08:30:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|5
1656577830000|2022-06-30 08:30:30|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|5
1656577840000|2022-06-30 08:30:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|5
1656577850000|2022-06-30 08:30:50|||||||||3
1656577860000|2022-06-30 08:31:00|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|9
1656577870000|2022-06-30 08:31:10|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|0
1656577880000|2022-06-30 08:31:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|3
1656577890000|2022-06-30 08:31:30|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|2
1656577900000|2022-06-30 08:31:40|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|1
1656577910000|2022-06-30 08:31:50|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|4
1656577920000|2022-06-30 08:32:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|1
1656577930000|2022-06-30 08:32:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|0
1656577950000|2022-06-30 08:32:30|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|3
1656577970000|2022-06-30 08:32:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1656577980000|2022-06-30 08:33:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|2
1656577990000|2022-06-30 08:33:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|7
1656578000000|2022-06-30 08:33:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|7
1656578010000|2022-06-30 08:33:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|3
1656578020000|2022-06-30 08:33:40|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|8
1656578030000|2022-06-30 08:33:50|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|3
1656578040000|2022-06-30 08:34:00|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|2
1656578050000|2022-06-30 08:34:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656578060000|2022-06-30 08:34:20|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1656578070000|2022-06-30 08:34:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15
1656578080000|2022-06-30 08:34:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|9
1656578090000|2022-06-30 08:34:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1656578110000|2022-06-30 08:35:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656578120000|2022-06-30 08:35:20|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|3
1656578130000|2022-06-30 08:35:30|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|12
1656578140000|2022-06-30 08:35:40|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|7
1656578180000|2022-06-30 08:36:20|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|8
1656578190000|2022-06-30 08:36:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|5
1656578200000|2022-06-30 08:36:40|||||||||10
1656578220000|2022-06-30 08:37:00|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|16
1656578230000|2022-06-30 08:37:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656578250000|2022-06-30 08:37:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|4
1656578260000|2022-06-30 08:37:40|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|5
1656578270000|2022-06-30 08:37:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656578280000|2022-06-30 08:38:00|15264.5|15260.5|15258.3|15254.3|15264.5|15260.5|15256.7|15252.7|9
1656578290000|2022-06-30 08:38:10|15256.7|15252.7|15247.3|15243.3|15258.3|15254.3|15247.3|15243.3|12
1656578300000|2022-06-30 08:38:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15244.2|15240.2|15
1656578310000|2022-06-30 08:38:30|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|18
1656578320000|2022-06-30 08:38:40|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|9
1656578330000|2022-06-30 08:38:50|15237.9|15233.9|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|16
1656578340000|2022-06-30 08:39:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|28
1656578350000|2022-06-30 08:39:10|15231.7|15227.7|15228.6|15224.6|15236.4|15232.4|15228.6|15224.6|23
1656578360000|2022-06-30 08:39:20|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15227|15223|6
1656578370000|2022-06-30 08:39:30|15225.4|15221.4|15233.3|15229.3|15234.8|15230.8|15225.4|15221.4|17
1656578380000|2022-06-30 08:39:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15228.6|15224.6|15
1656578390000|2022-06-30 08:39:50|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|2
1656578400000|2022-06-30 08:40:00|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|4
1656578410000|2022-06-30 08:40:10|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|4
1656578420000|2022-06-30 08:40:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|7
1656578430000|2022-06-30 08:40:30|15237.9|15233.9|15242.6|15238.6|15244.2|15240.2|15237.9|15233.9|17
1656578440000|2022-06-30 08:40:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|3
1656578450000|2022-06-30 08:40:50|15245.8|15241.8|15242.6|15238.6|15247.3|15243.3|15241.1|15237.1|73
1656578460000|2022-06-30 08:41:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|7
1656578470000|2022-06-30 08:41:10|15242.6|15238.6|15239.5|15235.5|15244.2|15240.2|15237.9|15233.9|6
1656578480000|2022-06-30 08:41:20|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|1
1656578490000|2022-06-30 08:41:30|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|1
1656578500000|2022-06-30 08:41:40|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|4
1656578510000|2022-06-30 08:41:50|15233.3|15229.3|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|5
1656578520000|2022-06-30 08:42:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15230.1|15226.1|7
1656578530000|2022-06-30 08:42:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|7
1656578550000|2022-06-30 08:42:30|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656578570000|2022-06-30 08:42:50|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|0
1656578580000|2022-06-30 08:43:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|8
1656578590000|2022-06-30 08:43:10|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1656578610000|2022-06-30 08:43:30|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|2
1656578620000|2022-06-30 08:43:40|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15236.4|15232.4|0
1656578630000|2022-06-30 08:43:50|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15233.3|15229.3|6
1656578650000|2022-06-30 08:44:10|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1656578660000|2022-06-30 08:44:20|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|2
1656578670000|2022-06-30 08:44:30|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|3
1656578690000|2022-06-30 08:44:50|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15233.3|15229.3|5
1656578700000|2022-06-30 08:45:00|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|6
1656578710000|2022-06-30 08:45:10|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|3
1656578720000|2022-06-30 08:45:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656578730000|2022-06-30 08:45:30|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|13
1656578740000|2022-06-30 08:45:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|13
1656578750000|2022-06-30 08:45:50|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|0
1656578760000|2022-06-30 08:46:00|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|5
1656578770000|2022-06-30 08:46:10|15236.4|15232.4|15237.9|15233.9|15237.9|15233.9|15236.4|15232.4|2
1656578780000|2022-06-30 08:46:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|4
1656578790000|2022-06-30 08:46:30|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|14
1656578800000|2022-06-30 08:46:40|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|1
1656578810000|2022-06-30 08:46:50|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|3
1656578820000|2022-06-30 08:47:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|0
1656578830000|2022-06-30 08:47:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656578840000|2022-06-30 08:47:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|2
1656578850000|2022-06-30 08:47:30|15236.4|15232.4|15233.3|15229.3|15236.4|15232.4|15233.3|15229.3|1
1656578860000|2022-06-30 08:47:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|3
1656578870000|2022-06-30 08:47:50|15231.7|15227.7|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|2
1656578880000|2022-06-30 08:48:00|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|3
1656578890000|2022-06-30 08:48:10|||||||||2
1656578900000|2022-06-30 08:48:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|0
1656578910000|2022-06-30 08:48:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|1
1656578920000|2022-06-30 08:48:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|0
1656578930000|2022-06-30 08:48:50|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|3
1656578940000|2022-06-30 08:49:00|15231.7|15227.7|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|4
1656578950000|2022-06-30 08:49:10|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|0
1656578960000|2022-06-30 08:49:20|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|1
1656578970000|2022-06-30 08:49:30|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|3
1656578980000|2022-06-30 08:49:40|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|0
1656578990000|2022-06-30 08:49:50|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1656579000000|2022-06-30 08:50:00|15230.1|15226.1|15233.3|15229.3|15233.3|15229.3|15230.1|15226.1|2
1656579010000|2022-06-30 08:50:10|15231.7|15227.7|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|1
1656579060000|2022-06-30 08:51:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|2
1656579070000|2022-06-30 08:51:10|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656579080000|2022-06-30 08:51:20|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|5
1656579090000|2022-06-30 08:51:30|||||||||1
1656579100000|2022-06-30 08:51:40|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|1
1656579110000|2022-06-30 08:51:50|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|4
1656579120000|2022-06-30 08:52:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656579130000|2022-06-30 08:52:10|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15230.1|15226.1|0
1656579140000|2022-06-30 08:52:20|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|15230.1|15226.1|1
1656579150000|2022-06-30 08:52:30|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|1
1656579160000|2022-06-30 08:52:40|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15231.7|15227.7|0
1656579170000|2022-06-30 08:52:50|15231.7|15227.7|15233.3|15229.3|15234.8|15230.8|15231.7|15227.7|13
1656579180000|2022-06-30 08:53:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|24
1656579190000|2022-06-30 08:53:10|||||||||7
1656579200000|2022-06-30 08:53:20|||||||||2
1656579210000|2022-06-30 08:53:30|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|1
1656579220000|2022-06-30 08:53:40|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|0
1656579230000|2022-06-30 08:53:50|15227|15223|15228.6|15224.6|15230.1|15226.1|15227|15223|1
1656579240000|2022-06-30 08:54:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|0
1656579260000|2022-06-30 08:54:20|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|2
1656579270000|2022-06-30 08:54:30|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|4
1656579280000|2022-06-30 08:54:40|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|1
1656579290000|2022-06-30 08:54:50|15227|15223|15223.9|15219.9|15227|15223|15222.3|15218.3|9
1656579300000|2022-06-30 08:55:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|3
1656579310000|2022-06-30 08:55:10|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|2
1656579320000|2022-06-30 08:55:20|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15223.9|15219.9|2
1656579330000|2022-06-30 08:55:30|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1656579340000|2022-06-30 08:55:40|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|0
1656579350000|2022-06-30 08:55:50|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|1
1656579360000|2022-06-30 08:56:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|3
1656579370000|2022-06-30 08:56:10|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|6
1656579380000|2022-06-30 08:56:20|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|3
1656579390000|2022-06-30 08:56:30|15220.8|15216.8|15223.9|15219.9|15223.9|15219.9|15220.8|15216.8|0
1656579400000|2022-06-30 08:56:40|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|0
1656579410000|2022-06-30 08:56:50|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|0
1656579420000|2022-06-30 08:57:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|30
1656579440000|2022-06-30 08:57:20|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|3
1656579450000|2022-06-30 08:57:30|15228.6|15224.6|15227|15223|15228.6|15224.6|15227|15223|3
1656579460000|2022-06-30 08:57:40|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|2
1656579470000|2022-06-30 08:57:50|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|7
1656579480000|2022-06-30 08:58:00|15225.4|15221.4|15227|15223|15228.6|15224.6|15225.4|15221.4|2
1656579490000|2022-06-30 08:58:10|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15223.9|15219.9|0
1656579500000|2022-06-30 08:58:20|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|15223.9|15219.9|0
1656579510000|2022-06-30 08:58:30|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|2
1656579520000|2022-06-30 08:58:40|15227|15223|15227|15223|15227|15223|15227|15223|2
1656579530000|2022-06-30 08:58:50|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|0
1656579540000|2022-06-30 08:59:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|3
1656579560000|2022-06-30 08:59:20|||||||||6
1656579570000|2022-06-30 08:59:30|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|1
1656579580000|2022-06-30 08:59:40|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|1
1656579600000|2022-06-30 09:00:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|14
1656579610000|2022-06-30 09:00:10|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|4
1656579620000|2022-06-30 09:00:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|1
1656579630000|2022-06-30 09:00:30|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|5
1656579650000|2022-06-30 09:00:50|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15230.1|15226.1|3
1656579660000|2022-06-30 09:01:00|15228.6|15224.6|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|1
1656579670000|2022-06-30 09:01:10|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|15
1656579680000|2022-06-30 09:01:20|||||||||2
1656579690000|2022-06-30 09:01:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|23
1656579710000|2022-06-30 09:01:50|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|9
1656579720000|2022-06-30 09:02:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|6
1656579740000|2022-06-30 09:02:20|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|3
1656579750000|2022-06-30 09:02:30|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|0
1656579770000|2022-06-30 09:02:50|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|3
1656579790000|2022-06-30 09:03:10|||||||||2
1656579800000|2022-06-30 09:03:20|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|16
1656579810000|2022-06-30 09:03:30|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|4
1656579830000|2022-06-30 09:03:50|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|8
1656579840000|2022-06-30 09:04:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|6
1656579850000|2022-06-30 09:04:10|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|0
1656579860000|2022-06-30 09:04:20|||||||||1
1656579880000|2022-06-30 09:04:40|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|5
1656579900000|2022-06-30 09:05:00|||||||||15
1656579910000|2022-06-30 09:05:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|12
1656579920000|2022-06-30 09:05:20|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|31
1656579930000|2022-06-30 09:05:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|2
1656579940000|2022-06-30 09:05:40|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|18
1656579950000|2022-06-30 09:05:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|3
1656579960000|2022-06-30 09:06:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|3
1656579970000|2022-06-30 09:06:10|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|3
1656579980000|2022-06-30 09:06:20|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|6
1656579990000|2022-06-30 09:06:30|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|5
1656580000000|2022-06-30 09:06:40|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|2
1656580010000|2022-06-30 09:06:50|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|3
1656580020000|2022-06-30 09:07:00|15248.9|15244.9|15252|15248|15253.6|15249.6|15248.9|15244.9|3
1656580030000|2022-06-30 09:07:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656580040000|2022-06-30 09:07:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|0
1656580050000|2022-06-30 09:07:30|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|8
1656580070000|2022-06-30 09:07:50|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|0
1656580080000|2022-06-30 09:08:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|1
1656580090000|2022-06-30 09:08:10|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|6
1656580100000|2022-06-30 09:08:20|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|0
1656580110000|2022-06-30 09:08:30|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|13
1656580120000|2022-06-30 09:08:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656580130000|2022-06-30 09:08:50|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|16
1656580140000|2022-06-30 09:09:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1656580150000|2022-06-30 09:09:10|||||||||4
1656580160000|2022-06-30 09:09:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1656580170000|2022-06-30 09:09:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15253.6|15249.6|13
1656580180000|2022-06-30 09:09:40|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|11
1656580190000|2022-06-30 09:09:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|2
1656580200000|2022-06-30 09:10:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656580210000|2022-06-30 09:10:10|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|7
1656580230000|2022-06-30 09:10:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|12
1656580250000|2022-06-30 09:10:50|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|34
1656580260000|2022-06-30 09:11:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|30
1656580270000|2022-06-30 09:11:10|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|9
1656580280000|2022-06-30 09:11:20|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|28
1656580300000|2022-06-30 09:11:40|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|1
1656580310000|2022-06-30 09:11:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656580320000|2022-06-30 09:12:00|||||||||6
1656580330000|2022-06-30 09:12:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|4
1656580340000|2022-06-30 09:12:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|10
1656580380000|2022-06-30 09:13:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|4
1656580410000|2022-06-30 09:13:30|||||||||3
1656580420000|2022-06-30 09:13:40|||||||||5
1656580440000|2022-06-30 09:14:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|13
1656580450000|2022-06-30 09:14:10|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|26
1656580460000|2022-06-30 09:14:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|15
1656580470000|2022-06-30 09:14:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|2
1656580480000|2022-06-30 09:14:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1656580490000|2022-06-30 09:14:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656580500000|2022-06-30 09:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|5
1656580520000|2022-06-30 09:15:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1656580530000|2022-06-30 09:15:30|||||||||3
1656580540000|2022-06-30 09:15:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1656580550000|2022-06-30 09:15:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|34
1656580560000|2022-06-30 09:16:00|||||||||6
1656580570000|2022-06-30 09:16:10|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|17
1656580580000|2022-06-30 09:16:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1656580590000|2022-06-30 09:16:30|15264.5|15260.5|15266.1|15262.1|15267.6|15263.6|15264.5|15260.5|1
1656580600000|2022-06-30 09:16:40|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|0
1656580610000|2022-06-30 09:16:50|||||||||1
1656580620000|2022-06-30 09:17:00|||||||||1
1656580650000|2022-06-30 09:17:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1656580670000|2022-06-30 09:17:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|12
1656580680000|2022-06-30 09:18:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|15
1656580690000|2022-06-30 09:18:10|||||||||3
1656580700000|2022-06-30 09:18:20|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|1
1656580710000|2022-06-30 09:18:30|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|11
1656580730000|2022-06-30 09:18:50|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|7
1656580740000|2022-06-30 09:19:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656580750000|2022-06-30 09:19:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|5
1656580760000|2022-06-30 09:19:20|15255.1|15251.1|15252|15248|15255.1|15251.1|15252|15248|0
1656580770000|2022-06-30 09:19:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|10
1656580790000|2022-06-30 09:19:50|||||||||4
1656580800000|2022-06-30 09:20:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|8
1656580810000|2022-06-30 09:20:10|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|5
1656580820000|2022-06-30 09:20:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656580830000|2022-06-30 09:20:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|1
1656580840000|2022-06-30 09:20:40|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|30
1656580860000|2022-06-30 09:21:00|||||||||1
1656580870000|2022-06-30 09:21:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1656580880000|2022-06-30 09:21:20|15262.9|15258.9|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|6
1656580890000|2022-06-30 09:21:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1656580900000|2022-06-30 09:21:40|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|3
1656580920000|2022-06-30 09:22:00|||||||||5
1656580930000|2022-06-30 09:22:10|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|3
1656580940000|2022-06-30 09:22:20|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|12
1656580950000|2022-06-30 09:22:30|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|6
1656580960000|2022-06-30 09:22:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1656580970000|2022-06-30 09:22:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|8
1656580980000|2022-06-30 09:23:00|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|5
1656580990000|2022-06-30 09:23:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|1
1656581010000|2022-06-30 09:23:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|0
1656581020000|2022-06-30 09:23:40|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|0
1656581030000|2022-06-30 09:23:50|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1656581050000|2022-06-30 09:24:10|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|1
1656581060000|2022-06-30 09:24:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|1
1656581070000|2022-06-30 09:24:30|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|8
1656581080000|2022-06-30 09:24:40|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|4
1656581090000|2022-06-30 09:24:50|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|6
1656581100000|2022-06-30 09:25:00|||||||||2
1656581120000|2022-06-30 09:25:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656581140000|2022-06-30 09:25:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|6
1656581170000|2022-06-30 09:26:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656581180000|2022-06-30 09:26:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|3
1656581200000|2022-06-30 09:26:40|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|8
1656581210000|2022-06-30 09:26:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656581240000|2022-06-30 09:27:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|6
1656581250000|2022-06-30 09:27:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|0
1656581260000|2022-06-30 09:27:40|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|0
1656581270000|2022-06-30 09:27:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656581300000|2022-06-30 09:28:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|4
1656581310000|2022-06-30 09:28:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|8
1656581320000|2022-06-30 09:28:40|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|4
1656581330000|2022-06-30 09:28:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2
1656581340000|2022-06-30 09:29:00|||||||||28
1656581350000|2022-06-30 09:29:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|2
1656581360000|2022-06-30 09:29:20|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|3
1656581370000|2022-06-30 09:29:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1656581380000|2022-06-30 09:29:40|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15
1656581390000|2022-06-30 09:29:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1656581400000|2022-06-30 09:30:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|13
1656581410000|2022-06-30 09:30:10|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|1
1656581420000|2022-06-30 09:30:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|1
1656581430000|2022-06-30 09:30:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|0
1656581440000|2022-06-30 09:30:40|15258.3|15254.3|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|6
1656581450000|2022-06-30 09:30:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|2
1656581470000|2022-06-30 09:31:10|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|6
1656581480000|2022-06-30 09:31:20|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|6
1656581500000|2022-06-30 09:31:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|19
1656581510000|2022-06-30 09:31:50|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|2
1656581520000|2022-06-30 09:32:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1656581550000|2022-06-30 09:32:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|4
1656581560000|2022-06-30 09:32:40|||||||||16
1656581570000|2022-06-30 09:32:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|0
1656581580000|2022-06-30 09:33:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|4
1656581590000|2022-06-30 09:33:10|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|2
1656581600000|2022-06-30 09:33:20|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1656581610000|2022-06-30 09:33:30|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|1
1656581620000|2022-06-30 09:33:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|5
1656581630000|2022-06-30 09:33:50|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|0
1656581640000|2022-06-30 09:34:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656581650000|2022-06-30 09:34:10|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1656581660000|2022-06-30 09:34:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656581670000|2022-06-30 09:34:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|0
1656581680000|2022-06-30 09:34:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|3
1656581710000|2022-06-30 09:35:10|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|4
1656581720000|2022-06-30 09:35:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|0
1656581730000|2022-06-30 09:35:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|1
1656581740000|2022-06-30 09:35:40|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|3
1656581750000|2022-06-30 09:35:50|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|1
1656581760000|2022-06-30 09:36:00|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|4
1656581770000|2022-06-30 09:36:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656581790000|2022-06-30 09:36:30|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|0
1656581800000|2022-06-30 09:36:40|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|0
1656581810000|2022-06-30 09:36:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1656581820000|2022-06-30 09:37:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1656581840000|2022-06-30 09:37:20|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|4
1656581860000|2022-06-30 09:37:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1656581880000|2022-06-30 09:38:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|4
1656581890000|2022-06-30 09:38:10|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|4
1656581900000|2022-06-30 09:38:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1656581910000|2022-06-30 09:38:30|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|2
1656581920000|2022-06-30 09:38:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|1
1656581930000|2022-06-30 09:38:50|15273.9|15269.9|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|0
1656581940000|2022-06-30 09:39:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1656581960000|2022-06-30 09:39:20|15272.3|15268.3|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|4
1656581970000|2022-06-30 09:39:30|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|1
1656581980000|2022-06-30 09:39:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1656581990000|2022-06-30 09:39:50|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|6
1656582000000|2022-06-30 09:40:00|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|3
1656582010000|2022-06-30 09:40:10|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|2
1656582020000|2022-06-30 09:40:20|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|0
1656582030000|2022-06-30 09:40:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1656582040000|2022-06-30 09:40:40|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|1
1656582050000|2022-06-30 09:40:50|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|4
1656582060000|2022-06-30 09:41:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|0
1656582070000|2022-06-30 09:41:10|||||||||2
1656582080000|2022-06-30 09:41:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|6
1656582090000|2022-06-30 09:41:30|||||||||2
1656582100000|2022-06-30 09:41:40|||||||||4
1656582110000|2022-06-30 09:41:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656582120000|2022-06-30 09:42:00|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|7
1656582130000|2022-06-30 09:42:10|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|2
1656582140000|2022-06-30 09:42:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|1
1656582150000|2022-06-30 09:42:30|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|3
1656582160000|2022-06-30 09:42:40|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|3
1656582170000|2022-06-30 09:42:50|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|15
1656582180000|2022-06-30 09:43:00|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|38
1656582190000|2022-06-30 09:43:10|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1656582200000|2022-06-30 09:43:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|7
1656582210000|2022-06-30 09:43:30|15258.3|15254.3|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|43
1656582220000|2022-06-30 09:43:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|4
1656582230000|2022-06-30 09:43:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|7
1656582240000|2022-06-30 09:44:00|||||||||6
1656582250000|2022-06-30 09:44:10|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|6
1656582260000|2022-06-30 09:44:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|1
1656582270000|2022-06-30 09:44:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|0
1656582280000|2022-06-30 09:44:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|2
1656582300000|2022-06-30 09:45:00|||||||||2
1656582310000|2022-06-30 09:45:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1656582320000|2022-06-30 09:45:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|0
1656582340000|2022-06-30 09:45:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|8
1656582360000|2022-06-30 09:46:00|||||||||2
1656582370000|2022-06-30 09:46:10|||||||||1
1656582380000|2022-06-30 09:46:20|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|3
1656582390000|2022-06-30 09:46:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|58
1656582420000|2022-06-30 09:47:00|||||||||3
1656582430000|2022-06-30 09:47:10|||||||||5
1656582440000|2022-06-30 09:47:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|0
1656582450000|2022-06-30 09:47:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656582460000|2022-06-30 09:47:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|1
1656582470000|2022-06-30 09:47:50|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|0
1656582480000|2022-06-30 09:48:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|1
1656582490000|2022-06-30 09:48:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|1
1656582500000|2022-06-30 09:48:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|12
1656582510000|2022-06-30 09:48:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|12
1656582540000|2022-06-30 09:49:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|3
1656582550000|2022-06-30 09:49:10|||||||||1
1656582560000|2022-06-30 09:49:20|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|2
1656582570000|2022-06-30 09:49:30|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|3
1656582580000|2022-06-30 09:49:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|12
1656582590000|2022-06-30 09:49:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|5
1656582610000|2022-06-30 09:50:10|||||||||4
1656582620000|2022-06-30 09:50:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|2
1656582630000|2022-06-30 09:50:30|||||||||3
1656582640000|2022-06-30 09:50:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|13
1656582650000|2022-06-30 09:50:50|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|6
1656582660000|2022-06-30 09:51:00|||||||||36
1656582670000|2022-06-30 09:51:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|11
1656582680000|2022-06-30 09:51:20|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|20
1656582690000|2022-06-30 09:51:30|||||||||5
1656582700000|2022-06-30 09:51:40|||||||||6
1656582720000|2022-06-30 09:52:00|||||||||8
1656582730000|2022-06-30 09:52:10|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15270.8|15266.8|137
1656582740000|2022-06-30 09:52:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|6
1656582750000|2022-06-30 09:52:30|||||||||9
1656582760000|2022-06-30 09:52:40|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|2
1656582770000|2022-06-30 09:52:50|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|1
1656582780000|2022-06-30 09:53:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1656582790000|2022-06-30 09:53:10|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|7
1656582800000|2022-06-30 09:53:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|10
1656582810000|2022-06-30 09:53:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|11
1656582820000|2022-06-30 09:53:40|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|15
1656582840000|2022-06-30 09:54:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1656582850000|2022-06-30 09:54:10|||||||||1
1656582860000|2022-06-30 09:54:20|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|9
1656582880000|2022-06-30 09:54:40|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|5
1656582890000|2022-06-30 09:54:50|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1656582900000|2022-06-30 09:55:00|||||||||1
1656582920000|2022-06-30 09:55:20|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|1
1656582930000|2022-06-30 09:55:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656582950000|2022-06-30 09:55:50|||||||||8
1656582960000|2022-06-30 09:56:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1656582980000|2022-06-30 09:56:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|20
1656582990000|2022-06-30 09:56:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|3
1656583020000|2022-06-30 09:57:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|5
1656583040000|2022-06-30 09:57:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|4
1656583050000|2022-06-30 09:57:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|19
1656583060000|2022-06-30 09:57:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|7
1656583080000|2022-06-30 09:58:00|||||||||38
1656583100000|2022-06-30 09:58:20|||||||||1
1656583110000|2022-06-30 09:58:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|6
1656583120000|2022-06-30 09:58:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|5
1656583130000|2022-06-30 09:58:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656583140000|2022-06-30 09:59:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|8
1656583150000|2022-06-30 09:59:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|4
1656583160000|2022-06-30 09:59:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|5
1656583170000|2022-06-30 09:59:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|5
1656583180000|2022-06-30 09:59:40|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|3
1656583190000|2022-06-30 09:59:50|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|1
1656583200000|2022-06-30 10:00:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|7
1656583210000|2022-06-30 10:00:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|2
1656583220000|2022-06-30 10:00:20|15252|15248|15250.4|15246.4|15255.1|15251.1|15250.4|15246.4|36
1656583240000|2022-06-30 10:00:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|24
1656583250000|2022-06-30 10:00:50|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|10
1656583260000|2022-06-30 10:01:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|7
1656583270000|2022-06-30 10:01:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|1
1656583280000|2022-06-30 10:01:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|9
1656583290000|2022-06-30 10:01:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656583310000|2022-06-30 10:01:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|13
1656583320000|2022-06-30 10:02:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|4
1656583340000|2022-06-30 10:02:20|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|4
1656583350000|2022-06-30 10:02:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|0
1656583370000|2022-06-30 10:02:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|1
1656583380000|2022-06-30 10:03:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|4
1656583390000|2022-06-30 10:03:10|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|2
1656583400000|2022-06-30 10:03:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|0
1656583410000|2022-06-30 10:03:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|3
1656583420000|2022-06-30 10:03:40|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|1
1656583430000|2022-06-30 10:03:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656583440000|2022-06-30 10:04:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|2
1656583450000|2022-06-30 10:04:10|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|3
1656583460000|2022-06-30 10:04:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|5
1656583480000|2022-06-30 10:04:40|||||||||1
1656583490000|2022-06-30 10:04:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|3
1656583500000|2022-06-30 10:05:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|1
1656583520000|2022-06-30 10:05:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|0
1656583540000|2022-06-30 10:05:40|||||||||1
1656583550000|2022-06-30 10:05:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|7
1656583560000|2022-06-30 10:06:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|4
1656583570000|2022-06-30 10:06:10|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1656583580000|2022-06-30 10:06:20|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1656583590000|2022-06-30 10:06:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656583600000|2022-06-30 10:06:40|||||||||4
1656583610000|2022-06-30 10:06:50|||||||||9
1656583620000|2022-06-30 10:07:00|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|3
1656583630000|2022-06-30 10:07:10|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|1
1656583640000|2022-06-30 10:07:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|1
1656583650000|2022-06-30 10:07:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|1
1656583670000|2022-06-30 10:07:50|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|1
1656583680000|2022-06-30 10:08:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|6
1656583690000|2022-06-30 10:08:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|1
1656583700000|2022-06-30 10:08:20|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|3
1656583720000|2022-06-30 10:08:40|||||||||1
1656583730000|2022-06-30 10:08:50|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|3
1656583740000|2022-06-30 10:09:00|15252|15248|15252|15248|15253.6|15249.6|15250.4|15246.4|4
1656583760000|2022-06-30 10:09:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656583780000|2022-06-30 10:09:40|||||||||2
1656583790000|2022-06-30 10:09:50|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|4
1656583800000|2022-06-30 10:10:00|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|1
1656583810000|2022-06-30 10:10:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656583820000|2022-06-30 10:10:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|0
1656583840000|2022-06-30 10:10:40|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|6
1656583850000|2022-06-30 10:10:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656583860000|2022-06-30 10:11:00|||||||||4
1656583880000|2022-06-30 10:11:20|||||||||11
1656583900000|2022-06-30 10:11:40|||||||||5
1656583910000|2022-06-30 10:11:50|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|21
1656583920000|2022-06-30 10:12:00|||||||||1
1656583930000|2022-06-30 10:12:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|24
1656583940000|2022-06-30 10:12:20|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|31
1656583950000|2022-06-30 10:12:30|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|6
1656583980000|2022-06-30 10:13:00|||||||||1
1656584020000|2022-06-30 10:13:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15242.6|15238.6|17
1656584030000|2022-06-30 10:13:50|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|18
1656584040000|2022-06-30 10:14:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|18
1656584060000|2022-06-30 10:14:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|10
1656584080000|2022-06-30 10:14:40|||||||||3
1656584090000|2022-06-30 10:14:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|4
1656584100000|2022-06-30 10:15:00|15248.9|15244.9|15244.2|15240.2|15248.9|15244.9|15244.2|15240.2|6
1656584110000|2022-06-30 10:15:10|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|12
1656584130000|2022-06-30 10:15:30|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|3
1656584140000|2022-06-30 10:15:40|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|3
1656584170000|2022-06-30 10:16:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|15
1656584180000|2022-06-30 10:16:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656584210000|2022-06-30 10:16:50|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|2
1656584220000|2022-06-30 10:17:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|5
1656584240000|2022-06-30 10:17:20|||||||||10
1656584300000|2022-06-30 10:18:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|2
1656584320000|2022-06-30 10:18:40|||||||||2
1656584330000|2022-06-30 10:18:50|||||||||5
1656584370000|2022-06-30 10:19:30|15252|15248|15252|15248|15252|15248|15252|15248|6
1656584380000|2022-06-30 10:19:40|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|7
1656584390000|2022-06-30 10:19:50|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|2
1656584400000|2022-06-30 10:20:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656584410000|2022-06-30 10:20:10|15252|15248|15252|15248|15252|15248|15252|15248|7
1656584420000|2022-06-30 10:20:20|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|3
1656584430000|2022-06-30 10:20:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656584440000|2022-06-30 10:20:40|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|3
1656584450000|2022-06-30 10:20:50|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|2
1656584460000|2022-06-30 10:21:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|2
1656584470000|2022-06-30 10:21:10|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|2
1656584480000|2022-06-30 10:21:20|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|3
1656584490000|2022-06-30 10:21:30|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656584500000|2022-06-30 10:21:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656584520000|2022-06-30 10:22:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|3
1656584530000|2022-06-30 10:22:10|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|3
1656584540000|2022-06-30 10:22:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656584550000|2022-06-30 10:22:30|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|0
1656584560000|2022-06-30 10:22:40|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|4
1656584570000|2022-06-30 10:22:50|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|1
1656584580000|2022-06-30 10:23:00|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|2
1656584590000|2022-06-30 10:23:10|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|0
1656584600000|2022-06-30 10:23:20|||||||||1
1656584630000|2022-06-30 10:23:50|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|7
1656584640000|2022-06-30 10:24:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|5
1656584650000|2022-06-30 10:24:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656584660000|2022-06-30 10:24:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|1
1656584690000|2022-06-30 10:24:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|6
1656584700000|2022-06-30 10:25:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1656584710000|2022-06-30 10:25:10|||||||||4
1656584720000|2022-06-30 10:25:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|21
1656584750000|2022-06-30 10:25:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|21
1656584760000|2022-06-30 10:26:00|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|6
1656584770000|2022-06-30 10:26:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|4
1656584780000|2022-06-30 10:26:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|0
1656584790000|2022-06-30 10:26:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|3
1656584800000|2022-06-30 10:26:40|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|4
1656584810000|2022-06-30 10:26:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|1
1656584820000|2022-06-30 10:27:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|1
1656584830000|2022-06-30 10:27:10|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|1
1656584840000|2022-06-30 10:27:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656584850000|2022-06-30 10:27:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1656584860000|2022-06-30 10:27:40|15259.8|15255.8|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|0
1656584870000|2022-06-30 10:27:50|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|3
1656584880000|2022-06-30 10:28:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656584890000|2022-06-30 10:28:10|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1656584900000|2022-06-30 10:28:20|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|2
1656584910000|2022-06-30 10:28:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|1
1656584930000|2022-06-30 10:28:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1656584970000|2022-06-30 10:29:30|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|2
1656584980000|2022-06-30 10:29:40|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|3
1656584990000|2022-06-30 10:29:50|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|4
1656585000000|2022-06-30 10:30:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|1
1656585020000|2022-06-30 10:30:20|||||||||1
1656585030000|2022-06-30 10:30:30|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|7
1656585040000|2022-06-30 10:30:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656585080000|2022-06-30 10:31:20|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|2
1656585090000|2022-06-30 10:31:30|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|2
1656585100000|2022-06-30 10:31:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656585110000|2022-06-30 10:31:50|||||||||16
1656585120000|2022-06-30 10:32:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|8
1656585130000|2022-06-30 10:32:10|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|7
1656585140000|2022-06-30 10:32:20|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|1
1656585150000|2022-06-30 10:32:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656585200000|2022-06-30 10:33:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1656585220000|2022-06-30 10:33:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|2
1656585230000|2022-06-30 10:33:50|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|9
1656585240000|2022-06-30 10:34:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|7
1656585270000|2022-06-30 10:34:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|1
1656585280000|2022-06-30 10:34:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656585310000|2022-06-30 10:35:10|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|3
1656585320000|2022-06-30 10:35:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1656585340000|2022-06-30 10:35:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|9
1656585430000|2022-06-30 10:37:10|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|3
1656585440000|2022-06-30 10:37:20|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|3
1656585450000|2022-06-30 10:37:30|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|3
1656585460000|2022-06-30 10:37:40|15255.1|15251.1|15252|15248|15255.1|15251.1|15252|15248|35
1656585470000|2022-06-30 10:37:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656585520000|2022-06-30 10:38:40|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|4
1656585530000|2022-06-30 10:38:50|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|2
1656585540000|2022-06-30 10:39:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|2
1656585550000|2022-06-30 10:39:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1656585560000|2022-06-30 10:39:20|15252|15248|15252|15248|15252|15248|15250.4|15246.4|0
1656585570000|2022-06-30 10:39:30|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|0
1656585580000|2022-06-30 10:39:40|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|0
1656585590000|2022-06-30 10:39:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656585610000|2022-06-30 10:40:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|2
1656585650000|2022-06-30 10:40:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656585690000|2022-06-30 10:41:30|||||||||9
1656585720000|2022-06-30 10:42:00|||||||||2
1656585730000|2022-06-30 10:42:10|15252|15248|15252|15248|15252|15248|15250.4|15246.4|0
1656585740000|2022-06-30 10:42:20|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|1
1656585790000|2022-06-30 10:43:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|9
1656585800000|2022-06-30 10:43:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|5
1656585850000|2022-06-30 10:44:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|20
1656585860000|2022-06-30 10:44:20|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|5
1656585870000|2022-06-30 10:44:30|||||||||5
1656585880000|2022-06-30 10:44:40|||||||||7
1656585910000|2022-06-30 10:45:10|||||||||1
1656585920000|2022-06-30 10:45:20|||||||||1
1656585950000|2022-06-30 10:45:50|15242.6|15238.6|15247.3|15243.3|15247.3|15243.3|15242.6|15238.6|7
1656585970000|2022-06-30 10:46:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|4
1656585990000|2022-06-30 10:46:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|2
1656586000000|2022-06-30 10:46:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|2
1656586010000|2022-06-30 10:46:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|11
1656586020000|2022-06-30 10:47:00|||||||||1
1656586030000|2022-06-30 10:47:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|2
1656586040000|2022-06-30 10:47:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656586050000|2022-06-30 10:47:30|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|11
1656586060000|2022-06-30 10:47:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|5
1656586080000|2022-06-30 10:48:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|5
1656586090000|2022-06-30 10:48:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656586100000|2022-06-30 10:48:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|6
1656586110000|2022-06-30 10:48:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|10
1656586120000|2022-06-30 10:48:40|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|36
1656586140000|2022-06-30 10:49:00|||||||||3
1656586160000|2022-06-30 10:49:20|||||||||2
1656586200000|2022-06-30 10:50:00|||||||||2
1656586210000|2022-06-30 10:50:10|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|12
1656586220000|2022-06-30 10:50:20|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|2
1656586240000|2022-06-30 10:50:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|13
1656586260000|2022-06-30 10:51:00|||||||||2
1656586280000|2022-06-30 10:51:20|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|6
1656586290000|2022-06-30 10:51:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656586380000|2022-06-30 10:53:00|||||||||2
1656586390000|2022-06-30 10:53:10|||||||||7
1656586410000|2022-06-30 10:53:30|||||||||1
1656586420000|2022-06-30 10:53:40|||||||||1
1656586430000|2022-06-30 10:53:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|4
1656586440000|2022-06-30 10:54:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|8
1656586460000|2022-06-30 10:54:20|||||||||1
1656586470000|2022-06-30 10:54:30|||||||||1
1656586480000|2022-06-30 10:54:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|6
1656586490000|2022-06-30 10:54:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1656586500000|2022-06-30 10:55:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|54
1656586520000|2022-06-30 10:55:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|3
1656586540000|2022-06-30 10:55:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|11
1656586550000|2022-06-30 10:55:50|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|0
1656586560000|2022-06-30 10:56:00|15247.3|15243.3|15237.9|15233.9|15247.3|15243.3|15234.8|15230.8|66
1656586570000|2022-06-30 10:56:10|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|7
1656586590000|2022-06-30 10:56:30|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|21
1656586600000|2022-06-30 10:56:40|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|3
1656586610000|2022-06-30 10:56:50|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|0
1656586620000|2022-06-30 10:57:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1656586630000|2022-06-30 10:57:10|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|4
1656586640000|2022-06-30 10:57:20|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|3
1656586650000|2022-06-30 10:57:30|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|3
1656586660000|2022-06-30 10:57:40|||||||||3
1656586670000|2022-06-30 10:57:50|||||||||4
1656586680000|2022-06-30 10:58:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|39
1656586690000|2022-06-30 10:58:10|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|5
1656586710000|2022-06-30 10:58:30|||||||||4
1656586740000|2022-06-30 10:59:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|3
1656586750000|2022-06-30 10:59:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1656586760000|2022-06-30 10:59:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1656586770000|2022-06-30 10:59:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|4
1656586790000|2022-06-30 10:59:50|||||||||1
1656586800000|2022-06-30 11:00:00|||||||||14
1656586850000|2022-06-30 11:00:50|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|4
1656586860000|2022-06-30 11:01:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|22
1656586870000|2022-06-30 11:01:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|9
1656586880000|2022-06-30 11:01:20|||||||||1
1656586910000|2022-06-30 11:01:50|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|3
1656586920000|2022-06-30 11:02:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|6
1656586930000|2022-06-30 11:02:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|6
1656586950000|2022-06-30 11:02:30|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|1
1656586960000|2022-06-30 11:02:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|0
1656586970000|2022-06-30 11:02:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656586980000|2022-06-30 11:03:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|5
1656586990000|2022-06-30 11:03:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656587000000|2022-06-30 11:03:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|7
1656587010000|2022-06-30 11:03:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|1
1656587020000|2022-06-30 11:03:40|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|2
1656587030000|2022-06-30 11:03:50|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|23
1656587040000|2022-06-30 11:04:00|15259.8|15255.8|15261.4|15257.4|15262.9|15258.9|15259.8|15255.8|1
1656587050000|2022-06-30 11:04:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|8
1656587060000|2022-06-30 11:04:20|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|5
1656587070000|2022-06-30 11:04:30|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|0
1656587080000|2022-06-30 11:04:40|||||||||1
1656587090000|2022-06-30 11:04:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|2
1656587100000|2022-06-30 11:05:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|2
1656587130000|2022-06-30 11:05:30|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|4
1656587160000|2022-06-30 11:06:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|6
1656587180000|2022-06-30 11:06:20|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|4
1656587200000|2022-06-30 11:06:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|23
1656587210000|2022-06-30 11:06:50|||||||||2
1656587240000|2022-06-30 11:07:20|||||||||3
1656587270000|2022-06-30 11:07:50|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|10
1656587280000|2022-06-30 11:08:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|10
1656587290000|2022-06-30 11:08:10|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|2
1656587320000|2022-06-30 11:08:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|20
1656587330000|2022-06-30 11:08:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|7
1656587360000|2022-06-30 11:09:20|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|12
1656587370000|2022-06-30 11:09:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|8
1656587380000|2022-06-30 11:09:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|14
1656587400000|2022-06-30 11:10:00|||||||||8
1656587410000|2022-06-30 11:10:10|||||||||1
1656587420000|2022-06-30 11:10:20|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|4
1656587440000|2022-06-30 11:10:40|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|4
1656587450000|2022-06-30 11:10:50|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|3
1656587460000|2022-06-30 11:11:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|3
1656587470000|2022-06-30 11:11:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|37
1656587480000|2022-06-30 11:11:20|||||||||6
1656587500000|2022-06-30 11:11:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|4
1656587510000|2022-06-30 11:11:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|11
1656587520000|2022-06-30 11:12:00|||||||||2
1656587530000|2022-06-30 11:12:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|23
1656587540000|2022-06-30 11:12:20|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|6
1656587550000|2022-06-30 11:12:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|17
1656587580000|2022-06-30 11:13:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|8
1656587590000|2022-06-30 11:13:10|15273.9|15269.9|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|95
1656587600000|2022-06-30 11:13:20|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|4
1656587610000|2022-06-30 11:13:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1656587620000|2022-06-30 11:13:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|3
1656587630000|2022-06-30 11:13:50|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|14
1656587640000|2022-06-30 11:14:00|15277|15273|15277|15273|15277|15273|15275.4|15271.4|8
1656587650000|2022-06-30 11:14:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|3
1656587670000|2022-06-30 11:14:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1656587680000|2022-06-30 11:14:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|2
1656587690000|2022-06-30 11:14:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15275.4|15271.4|7
1656587700000|2022-06-30 11:15:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|1
1656587710000|2022-06-30 11:15:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|2
1656587720000|2022-06-30 11:15:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|7
1656587730000|2022-06-30 11:15:30|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|45
1656587750000|2022-06-30 11:15:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|11
1656587770000|2022-06-30 11:16:10|15292.6|15288.6|15289.5|15285.5|15292.6|15288.6|15289.5|15285.5|9
1656587780000|2022-06-30 11:16:20|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|2
1656587790000|2022-06-30 11:16:30|||||||||1
1656587800000|2022-06-30 11:16:40|||||||||9
1656587810000|2022-06-30 11:16:50|||||||||10
1656587820000|2022-06-30 11:17:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|39
1656587830000|2022-06-30 11:17:10|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|24
1656587840000|2022-06-30 11:17:20|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|1
1656587850000|2022-06-30 11:17:30|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|17
1656587860000|2022-06-30 11:17:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|29
1656587870000|2022-06-30 11:17:50|||||||||18
1656587880000|2022-06-30 11:18:00|||||||||8
1656587900000|2022-06-30 11:18:20|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|5
1656587910000|2022-06-30 11:18:30|||||||||11
1656587920000|2022-06-30 11:18:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|16
1656587930000|2022-06-30 11:18:50|||||||||38
1656587940000|2022-06-30 11:19:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|50
1656587950000|2022-06-30 11:19:10|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|89
1656587960000|2022-06-30 11:19:20|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|34
1656587970000|2022-06-30 11:19:30|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|39
1656587980000|2022-06-30 11:19:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|18
1656587990000|2022-06-30 11:19:50|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|60
1656588000000|2022-06-30 11:20:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|55
1656588010000|2022-06-30 11:20:10|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|30
1656588020000|2022-06-30 11:20:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|21
1656588030000|2022-06-30 11:20:30|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|69
1656588040000|2022-06-30 11:20:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|1
1656588050000|2022-06-30 11:20:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|3
1656588060000|2022-06-30 11:21:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|17
1656588070000|2022-06-30 11:21:10|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|23
1656588080000|2022-06-30 11:21:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|31
1656588090000|2022-06-30 11:21:30|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15277|15273|50
1656588100000|2022-06-30 11:21:40|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|21
1656588110000|2022-06-30 11:21:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|21
1656588120000|2022-06-30 11:22:00|||||||||46
1656588130000|2022-06-30 11:22:10|||||||||26
1656588140000|2022-06-30 11:22:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|32
1656588160000|2022-06-30 11:22:40|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|7
1656588170000|2022-06-30 11:22:50|||||||||2
1656588180000|2022-06-30 11:23:00|15277|15273|15277|15273|15277|15273|15275.4|15271.4|1
1656588190000|2022-06-30 11:23:10|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|13
1656588200000|2022-06-30 11:23:20|15278.6|15274.6|15283.3|15279.3|15283.3|15279.3|15278.6|15274.6|70
1656588210000|2022-06-30 11:23:30|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|13
1656588230000|2022-06-30 11:23:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|3
1656588240000|2022-06-30 11:24:00|||||||||2
1656588270000|2022-06-30 11:24:30|||||||||1
1656588280000|2022-06-30 11:24:40|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1656588290000|2022-06-30 11:24:50|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|9
1656588300000|2022-06-30 11:25:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|4
1656588310000|2022-06-30 11:25:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1656588320000|2022-06-30 11:25:20|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|1
1656588330000|2022-06-30 11:25:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656588340000|2022-06-30 11:25:40|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|2
1656588370000|2022-06-30 11:26:10|15277|15273|15277|15273|15278.6|15274.6|15275.4|15271.4|13
1656588380000|2022-06-30 11:26:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|17
1656588390000|2022-06-30 11:26:30|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|12
1656588400000|2022-06-30 11:26:40|15277|15273|15277|15273|15278.6|15274.6|15277|15273|12
1656588410000|2022-06-30 11:26:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|3
1656588420000|2022-06-30 11:27:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|18
1656588430000|2022-06-30 11:27:10|15280.1|15276.1|15281.7|15277.7|15283.3|15279.3|15280.1|15276.1|15
1656588440000|2022-06-30 11:27:20|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|10
1656588450000|2022-06-30 11:27:30|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|28
1656588460000|2022-06-30 11:27:40|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|8
1656588470000|2022-06-30 11:27:50|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|22
1656588480000|2022-06-30 11:28:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15289.5|15285.5|11
1656588490000|2022-06-30 11:28:10|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|3
1656588500000|2022-06-30 11:28:20|15289.5|15285.5|15284.8|15280.8|15289.5|15285.5|15284.8|15280.8|5
1656588520000|2022-06-30 11:28:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|6
1656588530000|2022-06-30 11:28:50|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|4
1656588540000|2022-06-30 11:29:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1656588550000|2022-06-30 11:29:10|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|6
1656588570000|2022-06-30 11:29:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|3
1656588580000|2022-06-30 11:29:40|||||||||2
1656588590000|2022-06-30 11:29:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|8
1656588600000|2022-06-30 11:30:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|9
1656588620000|2022-06-30 11:30:20|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|2
1656588630000|2022-06-30 11:30:30|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1656588640000|2022-06-30 11:30:40|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|9
1656588650000|2022-06-30 11:30:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|7
1656588660000|2022-06-30 11:31:00|15284.8|15280.8|15280.1|15276.1|15284.8|15280.8|15278.6|15274.6|11
1656588670000|2022-06-30 11:31:10|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|7
1656588680000|2022-06-30 11:31:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1656588690000|2022-06-30 11:31:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|3
1656588710000|2022-06-30 11:31:50|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|10
1656588720000|2022-06-30 11:32:00|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|7
1656588730000|2022-06-30 11:32:10|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|6
1656588740000|2022-06-30 11:32:20|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|15
1656588770000|2022-06-30 11:32:50|||||||||9
1656588800000|2022-06-30 11:33:20|||||||||12
1656588850000|2022-06-30 11:34:10|||||||||1
1656588870000|2022-06-30 11:34:30|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|31
1656588890000|2022-06-30 11:34:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|9
1656588900000|2022-06-30 11:35:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|4
1656588910000|2022-06-30 11:35:10|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|8
1656588920000|2022-06-30 11:35:20|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|3
1656588930000|2022-06-30 11:35:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|4
1656588940000|2022-06-30 11:35:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|9
1656588970000|2022-06-30 11:36:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|7
1656588980000|2022-06-30 11:36:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|5
1656588990000|2022-06-30 11:36:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|1
1656589010000|2022-06-30 11:36:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1656589020000|2022-06-30 11:37:00|||||||||2
1656589030000|2022-06-30 11:37:10|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|10
1656589050000|2022-06-30 11:37:30|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|4
1656589080000|2022-06-30 11:38:00|||||||||6
1656589090000|2022-06-30 11:38:10|15278.6|15274.6|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|67
1656589100000|2022-06-30 11:38:20|||||||||22
1656589110000|2022-06-30 11:38:30|||||||||8
1656589120000|2022-06-30 11:38:40|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|9
1656589130000|2022-06-30 11:38:50|||||||||3
1656589140000|2022-06-30 11:39:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|8
1656589150000|2022-06-30 11:39:10|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|9
1656589160000|2022-06-30 11:39:20|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1656589170000|2022-06-30 11:39:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|22
1656589180000|2022-06-30 11:39:40|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|3
1656589190000|2022-06-30 11:39:50|||||||||1
1656589200000|2022-06-30 11:40:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|18
1656589210000|2022-06-30 11:40:10|||||||||10
1656589220000|2022-06-30 11:40:20|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|40
1656589230000|2022-06-30 11:40:30|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|2
1656589240000|2022-06-30 11:40:40|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|17
1656589250000|2022-06-30 11:40:50|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|30
1656589260000|2022-06-30 11:41:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|13
1656589270000|2022-06-30 11:41:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|36
1656589280000|2022-06-30 11:41:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|58
1656589290000|2022-06-30 11:41:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|22
1656589300000|2022-06-30 11:41:40|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|36
1656589310000|2022-06-30 11:41:50|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|13
1656589320000|2022-06-30 11:42:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|6
1656589330000|2022-06-30 11:42:10|||||||||11
1656589340000|2022-06-30 11:42:20|||||||||11
1656589350000|2022-06-30 11:42:30|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1656589360000|2022-06-30 11:42:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|12
1656589370000|2022-06-30 11:42:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|32
1656589380000|2022-06-30 11:43:00|15303.6|15299.6|15302|15298|15303.6|15299.6|15300.4|15296.4|30
1656589390000|2022-06-30 11:43:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1656589400000|2022-06-30 11:43:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|7
1656589410000|2022-06-30 11:43:30|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|17
1656589420000|2022-06-30 11:43:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|13
1656589430000|2022-06-30 11:43:50|||||||||1
1656589440000|2022-06-30 11:44:00|||||||||18
1656589450000|2022-06-30 11:44:10|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15305.1|15301.1|17
1656589460000|2022-06-30 11:44:20|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15306.7|15302.7|29
1656589470000|2022-06-30 11:44:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|10
1656589480000|2022-06-30 11:44:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|13
1656589490000|2022-06-30 11:44:50|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|8
1656589500000|2022-06-30 11:45:00|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15308.3|15304.3|18
1656589510000|2022-06-30 11:45:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|12
1656589520000|2022-06-30 11:45:20|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|21
1656589530000|2022-06-30 11:45:30|||||||||15
1656589540000|2022-06-30 11:45:40|||||||||10
1656589550000|2022-06-30 11:45:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|11
1656589560000|2022-06-30 11:46:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|20
1656589580000|2022-06-30 11:46:20|||||||||12
1656589590000|2022-06-30 11:46:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|16
1656589600000|2022-06-30 11:46:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|13
1656589610000|2022-06-30 11:46:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|4
1656589620000|2022-06-30 11:47:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|14
1656589630000|2022-06-30 11:47:10|15311.4|15307.4|15306.7|15302.7|15311.4|15307.4|15306.7|15302.7|20
1656589640000|2022-06-30 11:47:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|2
1656589650000|2022-06-30 11:47:30|||||||||10
1656589660000|2022-06-30 11:47:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|18
1656589680000|2022-06-30 11:48:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15
1656589690000|2022-06-30 11:48:10|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|12
1656589700000|2022-06-30 11:48:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|44
1656589710000|2022-06-30 11:48:30|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|13
1656589720000|2022-06-30 11:48:40|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1656589730000|2022-06-30 11:48:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|11
1656589740000|2022-06-30 11:49:00|||||||||9
1656589750000|2022-06-30 11:49:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|21
1656589760000|2022-06-30 11:49:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|11
1656589770000|2022-06-30 11:49:30|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|25
1656589790000|2022-06-30 11:49:50|||||||||9
1656589800000|2022-06-30 11:50:00|||||||||9
1656589810000|2022-06-30 11:50:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|101
1656589820000|2022-06-30 11:50:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|13
1656589830000|2022-06-30 11:50:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|0
1656589840000|2022-06-30 11:50:40|||||||||17
1656589850000|2022-06-30 11:50:50|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|19
1656589860000|2022-06-30 11:51:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|19
1656589870000|2022-06-30 11:51:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1656589880000|2022-06-30 11:51:20|||||||||23
1656589890000|2022-06-30 11:51:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|15
1656589910000|2022-06-30 11:51:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|9
1656589920000|2022-06-30 11:52:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|23
1656589930000|2022-06-30 11:52:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|4
1656589950000|2022-06-30 11:52:30|||||||||9
1656589960000|2022-06-30 11:52:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|20
1656589970000|2022-06-30 11:52:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|28
1656589980000|2022-06-30 11:53:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|16
1656589990000|2022-06-30 11:53:10|||||||||2
1656590000000|2022-06-30 11:53:20|||||||||10
1656590010000|2022-06-30 11:53:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|15
1656590020000|2022-06-30 11:53:40|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|6
1656590030000|2022-06-30 11:53:50|||||||||13
1656590040000|2022-06-30 11:54:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|36
1656590050000|2022-06-30 11:54:10|15300.4|15296.4|15295.8|15291.8|15302|15298|15295.8|15291.8|13
1656590060000|2022-06-30 11:54:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656590070000|2022-06-30 11:54:30|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|5
1656590080000|2022-06-30 11:54:40|||||||||41
1656590090000|2022-06-30 11:54:50|15294.2|15290.2|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|15
1656590100000|2022-06-30 11:55:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|7
1656590110000|2022-06-30 11:55:10|15297.3|15293.3|15305.1|15301.1|15306.7|15302.7|15297.3|15293.3|53
1656590120000|2022-06-30 11:55:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1656590130000|2022-06-30 11:55:30|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|2
1656590140000|2022-06-30 11:55:40|||||||||11
1656590150000|2022-06-30 11:55:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|16
1656590160000|2022-06-30 11:56:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15305.1|15301.1|23
1656590170000|2022-06-30 11:56:10|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15303.6|15299.6|28
1656590180000|2022-06-30 11:56:20|15309.8|15305.8|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|23
1656590190000|2022-06-30 11:56:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|3
1656590200000|2022-06-30 11:56:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|14
1656590220000|2022-06-30 11:57:00|||||||||10
1656590230000|2022-06-30 11:57:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|48
1656590240000|2022-06-30 11:57:20|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|2
1656590250000|2022-06-30 11:57:30|||||||||8
1656590270000|2022-06-30 11:57:50|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|13
1656590280000|2022-06-30 11:58:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|17
1656590290000|2022-06-30 11:58:10|||||||||14
1656590300000|2022-06-30 11:58:20|||||||||8
1656590310000|2022-06-30 11:58:30|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|24
1656590320000|2022-06-30 11:58:40|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|10
1656590330000|2022-06-30 11:58:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|16
1656590340000|2022-06-30 11:59:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1656590350000|2022-06-30 11:59:10|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|1
1656590360000|2022-06-30 11:59:20|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|28
1656590380000|2022-06-30 11:59:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|19
1656590390000|2022-06-30 11:59:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|8
1656590400000|2022-06-30 12:00:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|28
1656590410000|2022-06-30 12:00:10|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|35
1656590420000|2022-06-30 12:00:20|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15311.4|15307.4|16
1656590430000|2022-06-30 12:00:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|21
1656590440000|2022-06-30 12:00:40|15314.5|15310.5|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|14
1656590450000|2022-06-30 12:00:50|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15314.5|15310.5|94
1656590460000|2022-06-30 12:01:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|31
1656590470000|2022-06-30 12:01:10|15323.9|15319.9|15320.8|15316.8|15323.9|15319.9|15319.2|15315.2|31
1656590480000|2022-06-30 12:01:20|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|4
1656590490000|2022-06-30 12:01:30|15320.8|15316.8|15323.9|15319.9|15323.9|15319.9|15320.8|15316.8|15
1656590500000|2022-06-30 12:01:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656590510000|2022-06-30 12:01:50|||||||||17
1656590520000|2022-06-30 12:02:00|15323.9|15319.9|15325.4|15321.4|15327|15323|15323.9|15319.9|18
1656590530000|2022-06-30 12:02:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|23
1656590540000|2022-06-30 12:02:20|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|56
1656590550000|2022-06-30 12:02:30|15322.3|15318.3|15327|15323|15327|15323|15322.3|15318.3|30
1656590560000|2022-06-30 12:02:40|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|31
1656590570000|2022-06-30 12:02:50|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|25
1656590580000|2022-06-30 12:03:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|32
1656590590000|2022-06-30 12:03:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|8
1656590610000|2022-06-30 12:03:30|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|32
1656590620000|2022-06-30 12:03:40|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|3
1656590630000|2022-06-30 12:03:50|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|38
1656590640000|2022-06-30 12:04:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1656590650000|2022-06-30 12:04:10|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|12
1656590660000|2022-06-30 12:04:20|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|33
1656590670000|2022-06-30 12:04:30|15308.3|15304.3|15305.1|15301.1|15309.8|15305.8|15305.1|15301.1|119
1656590680000|2022-06-30 12:04:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|24
1656590690000|2022-06-30 12:04:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|23
1656590700000|2022-06-30 12:05:00|15305.1|15301.1|15306.7|15302.7|15309.8|15305.8|15305.1|15301.1|46
1656590710000|2022-06-30 12:05:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|74
1656590720000|2022-06-30 12:05:20|||||||||21
1656590730000|2022-06-30 12:05:30|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|100
1656590740000|2022-06-30 12:05:40|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|20
1656590750000|2022-06-30 12:05:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|31
1656590760000|2022-06-30 12:06:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|6
1656590770000|2022-06-30 12:06:10|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|21
1656590780000|2022-06-30 12:06:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|22
1656590790000|2022-06-30 12:06:30|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|20
1656590800000|2022-06-30 12:06:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1656590810000|2022-06-30 12:06:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|40
1656590820000|2022-06-30 12:07:00|||||||||17
1656590830000|2022-06-30 12:07:10|||||||||11
1656590840000|2022-06-30 12:07:20|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|62
1656590850000|2022-06-30 12:07:30|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|14
1656590860000|2022-06-30 12:07:40|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|37
1656590870000|2022-06-30 12:07:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|60
1656590880000|2022-06-30 12:08:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|57
1656590890000|2022-06-30 12:08:10|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|27
1656590900000|2022-06-30 12:08:20|15314.5|15310.5|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|23
1656590910000|2022-06-30 12:08:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|17
1656590920000|2022-06-30 12:08:40|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|28
1656590930000|2022-06-30 12:08:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|10
1656590940000|2022-06-30 12:09:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|11
1656590960000|2022-06-30 12:09:20|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|47
1656590970000|2022-06-30 12:09:30|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|17
1656590980000|2022-06-30 12:09:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|12
1656590990000|2022-06-30 12:09:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|18
1656591000000|2022-06-30 12:10:00|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|20
1656591010000|2022-06-30 12:10:10|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|20
1656591020000|2022-06-30 12:10:20|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|27
1656591030000|2022-06-30 12:10:30|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|33
1656591040000|2022-06-30 12:10:40|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|6
1656591050000|2022-06-30 12:10:50|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|5
1656591060000|2022-06-30 12:11:00|||||||||12
1656591070000|2022-06-30 12:11:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|23
1656591080000|2022-06-30 12:11:20|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|42
1656591090000|2022-06-30 12:11:30|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|65
1656591100000|2022-06-30 12:11:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|30
1656591110000|2022-06-30 12:11:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|35
1656591120000|2022-06-30 12:12:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|29
1656591130000|2022-06-30 12:12:10|||||||||19
1656591140000|2022-06-30 12:12:20|||||||||16
1656591150000|2022-06-30 12:12:30|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|38
1656591160000|2022-06-30 12:12:40|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|53
1656591170000|2022-06-30 12:12:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|8
1656591180000|2022-06-30 12:13:00|15317.6|15313.6|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|13
1656591190000|2022-06-30 12:13:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|6
1656591200000|2022-06-30 12:13:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|11
1656591210000|2022-06-30 12:13:30|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|35
1656591220000|2022-06-30 12:13:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|13
1656591230000|2022-06-30 12:13:50|||||||||8
1656591240000|2022-06-30 12:14:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|44
1656591250000|2022-06-30 12:14:10|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|42
1656591260000|2022-06-30 12:14:20|||||||||9
1656591270000|2022-06-30 12:14:30|15316.1|15312.1|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|22
1656591280000|2022-06-30 12:14:40|||||||||33
1656591290000|2022-06-30 12:14:50|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|54
1656591300000|2022-06-30 12:15:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|99
1656591310000|2022-06-30 12:15:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|38
1656591320000|2022-06-30 12:15:20|15328.6|15324.6|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|79
1656591330000|2022-06-30 12:15:30|||||||||12
1656591340000|2022-06-30 12:15:40|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15331.7|15327.7|62
1656591350000|2022-06-30 12:15:50|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1656591360000|2022-06-30 12:16:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|36
1656591370000|2022-06-30 12:16:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|11
1656591380000|2022-06-30 12:16:20|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|48
1656591390000|2022-06-30 12:16:30|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|11
1656591400000|2022-06-30 12:16:40|15327|15323|15327|15323|15327|15323|15327|15323|17
1656591410000|2022-06-30 12:16:50|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|21
1656591420000|2022-06-30 12:17:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|79
1656591430000|2022-06-30 12:17:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|9
1656591440000|2022-06-30 12:17:20|||||||||9
1656591450000|2022-06-30 12:17:30|||||||||11
1656591460000|2022-06-30 12:17:40|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|16
1656591470000|2022-06-30 12:17:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|58
1656591480000|2022-06-30 12:18:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|45
1656591490000|2022-06-30 12:18:10|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|37
1656591500000|2022-06-30 12:18:20|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|23
1656591510000|2022-06-30 12:18:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|28
1656591520000|2022-06-30 12:18:40|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|19
1656591530000|2022-06-30 12:18:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|11
1656591540000|2022-06-30 12:19:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|27
1656591550000|2022-06-30 12:19:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|24
1656591560000|2022-06-30 12:19:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|10
1656591570000|2022-06-30 12:19:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|8
1656591580000|2022-06-30 12:19:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|39
1656591590000|2022-06-30 12:19:50|||||||||1
1656591600000|2022-06-30 12:20:00|15334.8|15330.8|15328.6|15324.6|15336.4|15332.4|15322.3|15318.3|85
1656591610000|2022-06-30 12:20:10|15327|15323|15327|15323|15328.6|15324.6|15322.3|15318.3|82
1656591620000|2022-06-30 12:20:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|30
1656591630000|2022-06-30 12:20:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|72
1656591640000|2022-06-30 12:20:40|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|21
1656591650000|2022-06-30 12:20:50|15328.6|15324.6|15341.1|15337.1|15341.1|15337.1|15328.6|15324.6|39
1656591660000|2022-06-30 12:21:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|30
1656591670000|2022-06-30 12:21:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|27
1656591680000|2022-06-30 12:21:20|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15342.6|15338.6|23
1656591690000|2022-06-30 12:21:30|15348.9|15344.9|15352|15348|15352|15348|15347.3|15343.3|34
1656591700000|2022-06-30 12:21:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|53
1656591710000|2022-06-30 12:21:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1656591720000|2022-06-30 12:22:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|22
1656591730000|2022-06-30 12:22:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|49
1656591740000|2022-06-30 12:22:20|15337.9|15333.9|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|78
1656591750000|2022-06-30 12:22:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|44
1656591760000|2022-06-30 12:22:40|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|43
1656591780000|2022-06-30 12:23:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|45
1656591790000|2022-06-30 12:23:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|24
1656591800000|2022-06-30 12:23:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|70
1656591810000|2022-06-30 12:23:30|15344.2|15340.2|15331.7|15327.7|15344.2|15340.2|15331.7|15327.7|44
1656591820000|2022-06-30 12:23:40|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|64
1656591830000|2022-06-30 12:23:50|15330.1|15326.1|15331.7|15327.7|15333.3|15329.3|15330.1|15326.1|43
1656591840000|2022-06-30 12:24:00|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15328.6|15324.6|61
1656591850000|2022-06-30 12:24:10|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|43
1656591860000|2022-06-30 12:24:20|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|38
1656591870000|2022-06-30 12:24:30|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15331.7|15327.7|76
1656591880000|2022-06-30 12:24:40|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1656591890000|2022-06-30 12:24:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|28
1656591900000|2022-06-30 12:25:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|33
1656591930000|2022-06-30 12:25:30|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|65
1656591940000|2022-06-30 12:25:40|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|34
1656591950000|2022-06-30 12:25:50|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|36
1656591960000|2022-06-30 12:26:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|22
1656591970000|2022-06-30 12:26:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|37
1656591980000|2022-06-30 12:26:20|15334.8|15330.8|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|36
1656591990000|2022-06-30 12:26:30|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|11
1656592000000|2022-06-30 12:26:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|17
1656592010000|2022-06-30 12:26:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|17
1656592020000|2022-06-30 12:27:00|||||||||4
1656592030000|2022-06-30 12:27:10|15328.6|15324.6|15333.3|15329.3|15333.3|15329.3|15328.6|15324.6|13
1656592040000|2022-06-30 12:27:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|4
1656592050000|2022-06-30 12:27:30|15330.1|15326.1|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|12
1656592060000|2022-06-30 12:27:40|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|20
1656592070000|2022-06-30 12:27:50|||||||||5
1656592080000|2022-06-30 12:28:00|15325.4|15321.4|15325.4|15321.4|15330.1|15326.1|15322.3|15318.3|32
1656592090000|2022-06-30 12:28:10|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|9
1656592110000|2022-06-30 12:28:30|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|45
1656592120000|2022-06-30 12:28:40|15333.3|15329.3|15334.8|15330.8|15336.4|15332.4|15330.1|15326.1|50
1656592130000|2022-06-30 12:28:50|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|22
1656592140000|2022-06-30 12:29:00|15331.7|15327.7|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|29
1656592150000|2022-06-30 12:29:10|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|11
1656592160000|2022-06-30 12:29:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|19
1656592170000|2022-06-30 12:29:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1656592180000|2022-06-30 12:29:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|14
1656592190000|2022-06-30 12:29:50|15322.3|15318.3|15327|15323|15330.1|15326.1|15322.3|15318.3|41
1656592200000|2022-06-30 12:30:00|15325.4|15321.4|15337.9|15333.9|15337.9|15333.9|15322.3|15318.3|35
1656592210000|2022-06-30 12:30:10|15339.5|15335.5|15328.6|15324.6|15339.5|15335.5|15328.6|15324.6|31
1656592220000|2022-06-30 12:30:20|15327|15323|15337.9|15333.9|15345.8|15341.8|15327|15323|50
1656592230000|2022-06-30 12:30:30|15339.5|15335.5|15353.6|15349.6|15353.6|15349.6|15337.9|15333.9|43
1656592240000|2022-06-30 12:30:40|15352|15348|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|62
1656592250000|2022-06-30 12:30:50|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15352|15348|49
1656592260000|2022-06-30 12:31:00|15352|15348|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|41
1656592270000|2022-06-30 12:31:10|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|35
1656592280000|2022-06-30 12:31:20|15348.9|15344.9|15344.2|15340.2|15348.9|15344.9|15341.1|15337.1|19
1656592290000|2022-06-30 12:31:30|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|24
1656592300000|2022-06-30 12:31:40|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|6
1656592310000|2022-06-30 12:31:50|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|32
1656592320000|2022-06-30 12:32:00|15331.7|15327.7|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|34
1656592330000|2022-06-30 12:32:10|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|74
1656592340000|2022-06-30 12:32:20|15327|15323|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|18
1656592350000|2022-06-30 12:32:30|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|10
1656592360000|2022-06-30 12:32:40|15330.1|15326.1|15334.8|15330.8|15337.9|15333.9|15330.1|15326.1|47
1656592370000|2022-06-30 12:32:50|15331.7|15327.7|15339.5|15335.5|15341.1|15337.1|15331.7|15327.7|75
1656592380000|2022-06-30 12:33:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|35
1656592390000|2022-06-30 12:33:10|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15336.4|15332.4|45
1656592400000|2022-06-30 12:33:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|59
1656592410000|2022-06-30 12:33:30|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|14
1656592420000|2022-06-30 12:33:40|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|57
1656592430000|2022-06-30 12:33:50|15350.4|15346.4|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|76
1656592440000|2022-06-30 12:34:00|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|80
1656592450000|2022-06-30 12:34:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|25
1656592460000|2022-06-30 12:34:20|15362.9|15358.9|15359.8|15355.8|15366.1|15362.1|15356.7|15352.7|53
1656592470000|2022-06-30 12:34:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|12
1656592480000|2022-06-30 12:34:40|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|54
1656592490000|2022-06-30 12:34:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|14
1656592500000|2022-06-30 12:35:00|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|28
1656592510000|2022-06-30 12:35:10|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|9
1656592520000|2022-06-30 12:35:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|13
1656592530000|2022-06-30 12:35:30|15359.8|15355.8|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|16
1656592540000|2022-06-30 12:35:40|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|23
1656592550000|2022-06-30 12:35:50|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|6
1656592560000|2022-06-30 12:36:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|51
1656592570000|2022-06-30 12:36:10|||||||||3
1656592580000|2022-06-30 12:36:20|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|24
1656592590000|2022-06-30 12:36:30|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|47
1656592600000|2022-06-30 12:36:40|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|35
1656592610000|2022-06-30 12:36:50|15333.3|15329.3|15327|15323|15334.8|15330.8|15325.4|15321.4|24
1656592620000|2022-06-30 12:37:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|27
1656592630000|2022-06-30 12:37:10|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|29
1656592640000|2022-06-30 12:37:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|26
1656592650000|2022-06-30 12:37:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|27
1656592660000|2022-06-30 12:37:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|39
1656592670000|2022-06-30 12:37:50|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|20
1656592680000|2022-06-30 12:38:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|39
1656592690000|2022-06-30 12:38:10|15320.8|15316.8|15322.3|15318.3|15327|15323|15320.8|15316.8|50
1656592700000|2022-06-30 12:38:20|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|5
1656592710000|2022-06-30 12:38:30|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|28
1656592720000|2022-06-30 12:38:40|||||||||3
1656592730000|2022-06-30 12:38:50|15334.8|15330.8|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|59
1656592740000|2022-06-30 12:39:00|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15325.4|15321.4|23
1656592750000|2022-06-30 12:39:10|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|27
1656592760000|2022-06-30 12:39:20|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|48
1656592770000|2022-06-30 12:39:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|17
1656592780000|2022-06-30 12:39:40|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|8
1656592790000|2022-06-30 12:39:50|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|8
1656592800000|2022-06-30 12:40:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|5
1656592810000|2022-06-30 12:40:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|64
1656592820000|2022-06-30 12:40:20|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|10
1656592830000|2022-06-30 12:40:30|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|40
1656592840000|2022-06-30 12:40:40|15339.5|15335.5|15341.1|15337.1|15344.2|15340.2|15339.5|15335.5|59
1656592850000|2022-06-30 12:40:50|15344.2|15340.2|15339.5|15335.5|15344.2|15340.2|15339.5|15335.5|19
1656592860000|2022-06-30 12:41:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|26
1656592870000|2022-06-30 12:41:10|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|50
1656592880000|2022-06-30 12:41:20|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|17
1656592890000|2022-06-30 12:41:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|12
1656592900000|2022-06-30 12:41:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|5
1656592910000|2022-06-30 12:41:50|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|8
1656592920000|2022-06-30 12:42:00|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|19
1656592930000|2022-06-30 12:42:10|15344.2|15340.2|15353.6|15349.6|15353.6|15349.6|15344.2|15340.2|19
1656592940000|2022-06-30 12:42:20|15355.1|15351.1|15352|15348|15356.7|15352.7|15352|15348|50
1656592950000|2022-06-30 12:42:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|34
1656592960000|2022-06-30 12:42:40|15348.9|15344.9|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|45
1656592970000|2022-06-30 12:42:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|8
1656592980000|2022-06-30 12:43:00|15352|15348|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|18
1656592990000|2022-06-30 12:43:10|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15345.8|15341.8|2
1656593000000|2022-06-30 12:43:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|17
1656593010000|2022-06-30 12:43:30|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|5
1656593020000|2022-06-30 12:43:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15342.6|15338.6|12
1656593030000|2022-06-30 12:43:50|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|4
1656593040000|2022-06-30 12:44:00|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|28
1656593050000|2022-06-30 12:44:10|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|56
1656593060000|2022-06-30 12:44:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|4
1656593070000|2022-06-30 12:44:30|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|24
1656593080000|2022-06-30 12:44:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|39
1656593090000|2022-06-30 12:44:50|15356.7|15352.7|15352|15348|15356.7|15352.7|15352|15348|18
1656593100000|2022-06-30 12:45:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|22
1656593110000|2022-06-30 12:45:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|30
1656593120000|2022-06-30 12:45:20|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|12
1656593130000|2022-06-30 12:45:30|15358.3|15354.3|15353.6|15349.6|15362.9|15358.9|15353.6|15349.6|28
1656593140000|2022-06-30 12:45:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|16
1656593150000|2022-06-30 12:45:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|20
1656593160000|2022-06-30 12:46:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15356.7|15352.7|18
1656593170000|2022-06-30 12:46:10|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|1
1656593180000|2022-06-30 12:46:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|21
1656593190000|2022-06-30 12:46:30|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15352|15348|74
1656593200000|2022-06-30 12:46:40|15352|15348|15348.9|15344.9|15352|15348|15347.3|15343.3|31
1656593210000|2022-06-30 12:46:50|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|18
1656593220000|2022-06-30 12:47:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|27
1656593230000|2022-06-30 12:47:10|15345.8|15341.8|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|12
1656593240000|2022-06-30 12:47:20|||||||||6
1656593250000|2022-06-30 12:47:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|31
1656593260000|2022-06-30 12:47:40|15352|15348|15350.4|15346.4|15353.6|15349.6|15348.9|15344.9|15
1656593270000|2022-06-30 12:47:50|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|25
1656593280000|2022-06-30 12:48:00|15352|15348|15350.4|15346.4|15352|15348|15347.3|15343.3|20
1656593290000|2022-06-30 12:48:10|15352|15348|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|16
1656593300000|2022-06-30 12:48:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|19
1656593310000|2022-06-30 12:48:30|15347.3|15343.3|15350.4|15346.4|15352|15348|15347.3|15343.3|24
1656593320000|2022-06-30 12:48:40|||||||||1
1656593330000|2022-06-30 12:48:50|15352|15348|15356.7|15352.7|15356.7|15352.7|15352|15348|26
1656593340000|2022-06-30 12:49:00|||||||||5
1656593350000|2022-06-30 12:49:10|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|21
1656593360000|2022-06-30 12:49:20|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|22
1656593370000|2022-06-30 12:49:30|||||||||13
1656593380000|2022-06-30 12:49:40|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|34
1656593390000|2022-06-30 12:49:50|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|25
1656593400000|2022-06-30 12:50:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|51
1656593410000|2022-06-30 12:50:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|8
1656593420000|2022-06-30 12:50:20|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|18
1656593430000|2022-06-30 12:50:30|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|27
1656593440000|2022-06-30 12:50:40|15372.3|15368.3|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|7
1656593450000|2022-06-30 12:50:50|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|49
1656593460000|2022-06-30 12:51:00|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|12
1656593470000|2022-06-30 12:51:10|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|37
1656593480000|2022-06-30 12:51:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|1
1656593490000|2022-06-30 12:51:30|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|22
1656593500000|2022-06-30 12:51:40|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|25
1656593510000|2022-06-30 12:51:50|15364.5|15360.5|15361.4|15357.4|15364.5|15360.5|15359.8|15355.8|19
1656593520000|2022-06-30 12:52:00|15362.9|15358.9|15367.6|15363.6|15367.6|15363.6|15359.8|15355.8|35
1656593530000|2022-06-30 12:52:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|1
1656593540000|2022-06-30 12:52:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|14
1656593550000|2022-06-30 12:52:30|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|7
1656593560000|2022-06-30 12:52:40|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|13
1656593570000|2022-06-30 12:52:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|15
1656593580000|2022-06-30 12:53:00|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|20
1656593590000|2022-06-30 12:53:10|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|19
1656593620000|2022-06-30 12:53:40|||||||||17
1656593630000|2022-06-30 12:53:50|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|40
1656593640000|2022-06-30 12:54:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|26
1656593650000|2022-06-30 12:54:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15355.1|15351.1|7
1656593660000|2022-06-30 12:54:20|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|9
1656593670000|2022-06-30 12:54:30|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15355.1|15351.1|10
1656593680000|2022-06-30 12:54:40|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1656593690000|2022-06-30 12:54:50|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|14
1656593700000|2022-06-30 12:55:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|36
1656593710000|2022-06-30 12:55:10|||||||||5
1656593720000|2022-06-30 12:55:20|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|33
1656593730000|2022-06-30 12:55:30|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|10
1656593740000|2022-06-30 12:55:40|15344.2|15340.2|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|25
1656593750000|2022-06-30 12:55:50|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|25
1656593760000|2022-06-30 12:56:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|8
1656593770000|2022-06-30 12:56:10|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|39
1656593780000|2022-06-30 12:56:20|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|20
1656593790000|2022-06-30 12:56:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|12
1656593800000|2022-06-30 12:56:40|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|4
1656593810000|2022-06-30 12:56:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|14
1656593820000|2022-06-30 12:57:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|10
1656593830000|2022-06-30 12:57:10|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|24
1656593840000|2022-06-30 12:57:20|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|24
1656593850000|2022-06-30 12:57:30|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1656593860000|2022-06-30 12:57:40|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|8
1656593870000|2022-06-30 12:57:50|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1656593880000|2022-06-30 12:58:00|||||||||6
1656593890000|2022-06-30 12:58:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|13
1656593900000|2022-06-30 12:58:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|36
1656593910000|2022-06-30 12:58:30|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|30
1656593920000|2022-06-30 12:58:40|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|19
1656593930000|2022-06-30 12:58:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|9
1656593940000|2022-06-30 12:59:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|7
1656593950000|2022-06-30 12:59:10|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|11
1656593960000|2022-06-30 12:59:20|||||||||16
1656593970000|2022-06-30 12:59:30|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|11
1656593980000|2022-06-30 12:59:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|3
1656593990000|2022-06-30 12:59:50|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|43
1656594000000|2022-06-30 13:00:00|15337.9|15333.9|15341.1|15337.1|15342.6|15338.6|15337.9|15333.9|45
1656594010000|2022-06-30 13:00:10|15342.6|15338.6|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|30
1656594020000|2022-06-30 13:00:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|27
1656594030000|2022-06-30 13:00:30|15342.6|15338.6|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|43
1656594040000|2022-06-30 13:00:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|26
1656594060000|2022-06-30 13:01:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|42
1656594070000|2022-06-30 13:01:10|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|43
1656594080000|2022-06-30 13:01:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|17
1656594090000|2022-06-30 13:01:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|2
1656594100000|2022-06-30 13:01:40|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|40
1656594110000|2022-06-30 13:01:50|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|21
1656594120000|2022-06-30 13:02:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|11
1656594130000|2022-06-30 13:02:10|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|47
1656594140000|2022-06-30 13:02:20|15330.1|15326.1|15327|15323|15331.7|15327.7|15327|15323|34
1656594150000|2022-06-30 13:02:30|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|6
1656594160000|2022-06-30 13:02:40|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|207
1656594170000|2022-06-30 13:02:50|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|43
1656594180000|2022-06-30 13:03:00|15322.3|15318.3|15309.8|15305.8|15322.3|15318.3|15309.8|15305.8|23
1656594190000|2022-06-30 13:03:10|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|111
1656594200000|2022-06-30 13:03:20|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|11
1656594210000|2022-06-30 13:03:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|12
1656594220000|2022-06-30 13:03:40|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|48
1656594230000|2022-06-30 13:03:50|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|56
1656594240000|2022-06-30 13:04:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|53
1656594250000|2022-06-30 13:04:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|39
1656594260000|2022-06-30 13:04:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|53
1656594270000|2022-06-30 13:04:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|15
1656594280000|2022-06-30 13:04:40|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|56
1656594290000|2022-06-30 13:04:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|35
1656594300000|2022-06-30 13:05:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|35
1656594310000|2022-06-30 13:05:10|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|54
1656594320000|2022-06-30 13:05:20|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15303.6|15299.6|10
1656594330000|2022-06-30 13:05:30|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|5
1656594340000|2022-06-30 13:05:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|7
1656594350000|2022-06-30 13:05:50|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|22
1656594360000|2022-06-30 13:06:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|10
1656594370000|2022-06-30 13:06:10|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|78
1656594380000|2022-06-30 13:06:20|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|3
1656594400000|2022-06-30 13:06:40|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|22
1656594410000|2022-06-30 13:06:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|53
1656594420000|2022-06-30 13:07:00|15323.9|15319.9|15320.8|15316.8|15325.4|15321.4|15319.2|15315.2|36
1656594430000|2022-06-30 13:07:10|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|15
1656594440000|2022-06-30 13:07:20|||||||||16
1656594450000|2022-06-30 13:07:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|8
1656594460000|2022-06-30 13:07:40|||||||||6
1656594480000|2022-06-30 13:08:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|9
1656594490000|2022-06-30 13:08:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|14
1656594500000|2022-06-30 13:08:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|0
1656594510000|2022-06-30 13:08:30|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|54
1656594520000|2022-06-30 13:08:40|||||||||16
1656594530000|2022-06-30 13:08:50|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|14
1656594540000|2022-06-30 13:09:00|15316.1|15312.1|15320.8|15316.8|15322.3|15318.3|15316.1|15312.1|20
1656594550000|2022-06-30 13:09:10|15322.3|15318.3|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|47
1656594560000|2022-06-30 13:09:20|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|25
1656594570000|2022-06-30 13:09:30|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|19
1656594580000|2022-06-30 13:09:40|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|28
1656594590000|2022-06-30 13:09:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|5
1656594600000|2022-06-30 13:10:00|||||||||2
1656594610000|2022-06-30 13:10:10|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|8
1656594620000|2022-06-30 13:10:20|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|8
1656594630000|2022-06-30 13:10:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1656594640000|2022-06-30 13:10:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|4
1656594650000|2022-06-30 13:10:50|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|33
1656594660000|2022-06-30 13:11:00|15334.8|15330.8|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|27
1656594670000|2022-06-30 13:11:10|15339.5|15335.5|15331.7|15327.7|15339.5|15335.5|15331.7|15327.7|20
1656594680000|2022-06-30 13:11:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|18
1656594690000|2022-06-30 13:11:30|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|7
1656594700000|2022-06-30 13:11:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|11
1656594710000|2022-06-30 13:11:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|12
1656594720000|2022-06-30 13:12:00|15336.4|15332.4|15328.6|15324.6|15336.4|15332.4|15328.6|15324.6|33
1656594730000|2022-06-30 13:12:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|31
1656594760000|2022-06-30 13:12:40|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|18
1656594770000|2022-06-30 13:12:50|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|9
1656594790000|2022-06-30 13:13:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|8
1656594800000|2022-06-30 13:13:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|32
1656594810000|2022-06-30 13:13:30|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|12
1656594820000|2022-06-30 13:13:40|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|17
1656594840000|2022-06-30 13:14:00|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|10
1656594850000|2022-06-30 13:14:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|15
1656594860000|2022-06-30 13:14:20|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|10
1656594870000|2022-06-30 13:14:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|15
1656594880000|2022-06-30 13:14:40|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|9
1656594890000|2022-06-30 13:14:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|21
1656594900000|2022-06-30 13:15:00|||||||||2
1656594910000|2022-06-30 13:15:10|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|16
1656594920000|2022-06-30 13:15:20|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|44
1656594930000|2022-06-30 13:15:30|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15311.4|15307.4|8
1656594960000|2022-06-30 13:16:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|34
1656594970000|2022-06-30 13:16:10|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|10
1656594980000|2022-06-30 13:16:20|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|9
1656594990000|2022-06-30 13:16:30|||||||||18
1656595000000|2022-06-30 13:16:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|8
1656595010000|2022-06-30 13:16:50|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|22
1656595020000|2022-06-30 13:17:00|||||||||1
1656595040000|2022-06-30 13:17:20|||||||||5
1656595050000|2022-06-30 13:17:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|5
1656595060000|2022-06-30 13:17:40|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|28
1656595070000|2022-06-30 13:17:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|38
1656595080000|2022-06-30 13:18:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|29
1656595090000|2022-06-30 13:18:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|22
1656595100000|2022-06-30 13:18:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|5
1656595110000|2022-06-30 13:18:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|15
1656595120000|2022-06-30 13:18:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|13
1656595130000|2022-06-30 13:18:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|14
1656595140000|2022-06-30 13:19:00|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|36
1656595150000|2022-06-30 13:19:10|15334.8|15330.8|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|4
1656595160000|2022-06-30 13:19:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|14
1656595170000|2022-06-30 13:19:30|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15339.5|15335.5|26
1656595180000|2022-06-30 13:19:40|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|29
1656595190000|2022-06-30 13:19:50|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|29
1656595200000|2022-06-30 13:20:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|3
1656595210000|2022-06-30 13:20:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|16
1656595220000|2022-06-30 13:20:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|15
1656595230000|2022-06-30 13:20:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|17
1656595240000|2022-06-30 13:20:40|15341.1|15337.1|15336.4|15332.4|15341.1|15337.1|15336.4|15332.4|14
1656595250000|2022-06-30 13:20:50|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|7
1656595260000|2022-06-30 13:21:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|21
1656595270000|2022-06-30 13:21:10|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|15
1656595280000|2022-06-30 13:21:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|14
1656595290000|2022-06-30 13:21:30|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|31
1656595300000|2022-06-30 13:21:40|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|28
1656595310000|2022-06-30 13:21:50|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|48
1656595320000|2022-06-30 13:22:00|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|19
1656595330000|2022-06-30 13:22:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656595340000|2022-06-30 13:22:20|||||||||2
1656595350000|2022-06-30 13:22:30|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|26
1656595360000|2022-06-30 13:22:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|3
1656595370000|2022-06-30 13:22:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|10
1656595380000|2022-06-30 13:23:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|8
1656595390000|2022-06-30 13:23:10|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|8
1656595400000|2022-06-30 13:23:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|31
1656595420000|2022-06-30 13:23:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|3
1656595430000|2022-06-30 13:23:50|||||||||6
1656595440000|2022-06-30 13:24:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|3
1656595450000|2022-06-30 13:24:10|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|2
1656595460000|2022-06-30 13:24:20|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|2
1656595470000|2022-06-30 13:24:30|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|6
1656595490000|2022-06-30 13:24:50|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|33
1656595500000|2022-06-30 13:25:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|14
1656595510000|2022-06-30 13:25:10|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15320.8|15316.8|13
1656595520000|2022-06-30 13:25:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|14
1656595530000|2022-06-30 13:25:30|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|7
1656595540000|2022-06-30 13:25:40|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|11
1656595550000|2022-06-30 13:25:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|7
1656595560000|2022-06-30 13:26:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|56
1656595570000|2022-06-30 13:26:10|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|47
1656595580000|2022-06-30 13:26:20|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|14
1656595590000|2022-06-30 13:26:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|12
1656595600000|2022-06-30 13:26:40|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15314.5|15310.5|9
1656595610000|2022-06-30 13:26:50|||||||||14
1656595620000|2022-06-30 13:27:00|15314.5|15310.5|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|38
1656595630000|2022-06-30 13:27:10|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|20
1656595640000|2022-06-30 13:27:20|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|5
1656595650000|2022-06-30 13:27:30|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|13
1656595660000|2022-06-30 13:27:40|15317.6|15313.6|15317.6|15313.6|15322.3|15318.3|15316.1|15312.1|18
1656595670000|2022-06-30 13:27:50|15316.1|15312.1|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|19
1656595680000|2022-06-30 13:28:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|5
1656595690000|2022-06-30 13:28:10|||||||||2
1656595700000|2022-06-30 13:28:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|20
1656595710000|2022-06-30 13:28:30|15319.2|15315.2|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|42
1656595720000|2022-06-30 13:28:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|13
1656595730000|2022-06-30 13:28:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|4
1656595740000|2022-06-30 13:29:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|13
1656595750000|2022-06-30 13:29:10|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|20
1656595760000|2022-06-30 13:29:20|||||||||7
1656595770000|2022-06-30 13:29:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|7
1656595780000|2022-06-30 13:29:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|6
1656595790000|2022-06-30 13:29:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|8
1656595800000|2022-06-30 13:30:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|72
1656595810000|2022-06-30 13:30:10|15339.5|15335.5|15347.3|15343.3|15347.3|15343.3|15339.5|15335.5|36
1656595820000|2022-06-30 13:30:20|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|21
1656595830000|2022-06-30 13:30:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|24
1656595840000|2022-06-30 13:30:40|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15333.3|15329.3|52
1656595850000|2022-06-30 13:30:50|15337.9|15333.9|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|47
1656595860000|2022-06-30 13:31:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|40
1656595870000|2022-06-30 13:31:10|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|10
1656595880000|2022-06-30 13:31:20|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|24
1656595890000|2022-06-30 13:31:30|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|53
1656595900000|2022-06-30 13:31:40|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|37
1656595910000|2022-06-30 13:31:50|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|21
1656595920000|2022-06-30 13:32:00|15356.7|15352.7|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|31
1656595930000|2022-06-30 13:32:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|39
1656595940000|2022-06-30 13:32:20|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|45
1656595950000|2022-06-30 13:32:30|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|22
1656595960000|2022-06-30 13:32:40|15359.8|15355.8|15358.3|15354.3|15362.9|15358.9|15356.7|15352.7|45
1656595970000|2022-06-30 13:32:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|29
1656595980000|2022-06-30 13:33:00|15355.1|15351.1|15352|15348|15355.1|15351.1|15350.4|15346.4|34
1656595990000|2022-06-30 13:33:10|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|24
1656596000000|2022-06-30 13:33:20|15352|15348|15347.3|15343.3|15352|15348|15347.3|15343.3|32
1656596010000|2022-06-30 13:33:30|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|10
1656596020000|2022-06-30 13:33:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|43
1656596030000|2022-06-30 13:33:50|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|12
1656596040000|2022-06-30 13:34:00|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|51
1656596050000|2022-06-30 13:34:10|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|17
1656596060000|2022-06-30 13:34:20|||||||||24
1656596070000|2022-06-30 13:34:30|15350.4|15346.4|15350.4|15346.4|15355.1|15351.1|15350.4|15346.4|64
1656596080000|2022-06-30 13:34:40|15348.9|15344.9|15352|15348|15353.6|15349.6|15347.3|15343.3|43
1656596090000|2022-06-30 13:34:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|4
1656596100000|2022-06-30 13:35:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|14
1656596110000|2022-06-30 13:35:10|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15352|15348|11
1656596120000|2022-06-30 13:35:20|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|31
1656596130000|2022-06-30 13:35:30|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|17
1656596140000|2022-06-30 13:35:40|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|19
1656596150000|2022-06-30 13:35:50|15350.4|15346.4|15350.4|15346.4|15352|15348|15348.9|15344.9|28
1656596160000|2022-06-30 13:36:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|15
1656596170000|2022-06-30 13:36:10|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|13
1656596180000|2022-06-30 13:36:20|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|42
1656596190000|2022-06-30 13:36:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|37
1656596200000|2022-06-30 13:36:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|17
1656596210000|2022-06-30 13:36:50|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|19
1656596220000|2022-06-30 13:37:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|7
1656596230000|2022-06-30 13:37:10|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|41
1656596240000|2022-06-30 13:37:20|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|8
1656596250000|2022-06-30 13:37:30|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|2
1656596260000|2022-06-30 13:37:40|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|25
1656596270000|2022-06-30 13:37:50|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|20
1656596280000|2022-06-30 13:38:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|8
1656596290000|2022-06-30 13:38:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1656596300000|2022-06-30 13:38:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15337.9|15333.9|12
1656596310000|2022-06-30 13:38:30|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|10
1656596320000|2022-06-30 13:38:40|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|13
1656596330000|2022-06-30 13:38:50|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|35
1656596340000|2022-06-30 13:39:00|15355.1|15351.1|15358.3|15354.3|15361.4|15357.4|15355.1|15351.1|33
1656596350000|2022-06-30 13:39:10|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|5
1656596360000|2022-06-30 13:39:20|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|35
1656596370000|2022-06-30 13:39:30|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|52
1656596380000|2022-06-30 13:39:40|15350.4|15346.4|15345.8|15341.8|15350.4|15346.4|15345.8|15341.8|24
1656596390000|2022-06-30 13:39:50|15347.3|15343.3|15356.7|15352.7|15356.7|15352.7|15345.8|15341.8|135
1656596400000|2022-06-30 13:40:00|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|28
1656596420000|2022-06-30 13:40:20|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|61
1656596430000|2022-06-30 13:40:30|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|4
1656596440000|2022-06-30 13:40:40|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|77
1656596450000|2022-06-30 13:40:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|46
1656596460000|2022-06-30 13:41:00|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|42
1656596470000|2022-06-30 13:41:10|15355.1|15351.1|15350.4|15346.4|15355.1|15351.1|15350.4|15346.4|21
1656596480000|2022-06-30 13:41:20|15352|15348|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|37
1656596490000|2022-06-30 13:41:30|15352|15348|15355.1|15351.1|15358.3|15354.3|15352|15348|62
1656596500000|2022-06-30 13:41:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|22
1656596510000|2022-06-30 13:41:50|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|32
1656596520000|2022-06-30 13:42:00|15348.9|15344.9|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|37
1656596530000|2022-06-30 13:42:10|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|26
1656596540000|2022-06-30 13:42:20|15352|15348|15352|15348|15352|15348|15352|15348|18
1656596550000|2022-06-30 13:42:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15348.9|15344.9|26
1656596560000|2022-06-30 13:42:40|15350.4|15346.4|15359.8|15355.8|15361.4|15357.4|15350.4|15346.4|54
1656596570000|2022-06-30 13:42:50|15361.4|15357.4|15366.1|15362.1|15367.6|15363.6|15359.8|15355.8|39
1656596580000|2022-06-30 13:43:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|51
1656596590000|2022-06-30 13:43:10|15362.9|15358.9|15359.8|15355.8|15364.5|15360.5|15359.8|15355.8|39
1656596600000|2022-06-30 13:43:20|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|49
1656596610000|2022-06-30 13:43:30|15359.8|15355.8|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|8
1656596620000|2022-06-30 13:43:40|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|5
1656596630000|2022-06-30 13:43:50|15352|15348|15348.9|15344.9|15353.6|15349.6|15348.9|15344.9|18
1656596640000|2022-06-30 13:44:00|15350.4|15346.4|15352|15348|15353.6|15349.6|15348.9|15344.9|20
1656596650000|2022-06-30 13:44:10|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|41
1656596660000|2022-06-30 13:44:20|15353.6|15349.6|15352|15348|15355.1|15351.1|15350.4|15346.4|13
1656596670000|2022-06-30 13:44:30|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|16
1656596680000|2022-06-30 13:44:40|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|25
1656596690000|2022-06-30 13:44:50|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|11
1656596700000|2022-06-30 13:45:00|15350.4|15346.4|15355.1|15351.1|15355.1|15351.1|15350.4|15346.4|2
1656596710000|2022-06-30 13:45:10|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15352|15348|3
1656596720000|2022-06-30 13:45:20|15352|15348|15358.3|15354.3|15358.3|15354.3|15352|15348|57
1656596730000|2022-06-30 13:45:30|15356.7|15352.7|15361.4|15357.4|15361.4|15357.4|15356.7|15352.7|37
1656596740000|2022-06-30 13:45:40|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15358.3|15354.3|78
1656596750000|2022-06-30 13:45:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|47
1656596760000|2022-06-30 13:46:00|15364.5|15360.5|15366.1|15362.1|15370.8|15366.8|15364.5|15360.5|50
1656596770000|2022-06-30 13:46:10|15367.6|15363.6|15369.2|15365.2|15370.8|15366.8|15366.1|15362.1|15
1656596780000|2022-06-30 13:46:20|15367.6|15363.6|15361.4|15357.4|15367.6|15363.6|15361.4|15357.4|26
1656596790000|2022-06-30 13:46:30|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|28
1656596800000|2022-06-30 13:46:40|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|21
1656596810000|2022-06-30 13:46:50|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|36
1656596820000|2022-06-30 13:47:00|15356.7|15352.7|15345.8|15341.8|15356.7|15352.7|15344.2|15340.2|35
1656596830000|2022-06-30 13:47:10|15344.2|15340.2|15347.3|15343.3|15352|15348|15344.2|15340.2|43
1656596840000|2022-06-30 13:47:20|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15345.8|15341.8|30
1656596850000|2022-06-30 13:47:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15
1656596860000|2022-06-30 13:47:40|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|54
1656596870000|2022-06-30 13:47:50|15342.6|15338.6|15350.4|15346.4|15350.4|15346.4|15341.1|15337.1|27
1656596880000|2022-06-30 13:48:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|42
1656596890000|2022-06-30 13:48:10|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|19
1656596900000|2022-06-30 13:48:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|9
1656596910000|2022-06-30 13:48:30|||||||||27
1656596920000|2022-06-30 13:48:40|15348.9|15344.9|15339.5|15335.5|15350.4|15346.4|15339.5|15335.5|19
1656596930000|2022-06-30 13:48:50|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|9
1656596940000|2022-06-30 13:49:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|12
1656596950000|2022-06-30 13:49:10|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|19
1656596960000|2022-06-30 13:49:20|15347.3|15343.3|15356.7|15352.7|15356.7|15352.7|15347.3|15343.3|72
1656596970000|2022-06-30 13:49:30|15358.3|15354.3|15362.9|15358.9|15364.5|15360.5|15358.3|15354.3|72
1656596980000|2022-06-30 13:49:40|15364.5|15360.5|15359.8|15355.8|15364.5|15360.5|15359.8|15355.8|96
1656596990000|2022-06-30 13:49:50|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|38
1656597000000|2022-06-30 13:50:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|39
1656597010000|2022-06-30 13:50:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|8
1656597020000|2022-06-30 13:50:20|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|21
1656597030000|2022-06-30 13:50:30|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|19
1656597040000|2022-06-30 13:50:40|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|27
1656597050000|2022-06-30 13:50:50|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|65
1656597060000|2022-06-30 13:51:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|54
1656597070000|2022-06-30 13:51:10|15362.9|15358.9|15353.6|15349.6|15362.9|15358.9|15353.6|15349.6|42
1656597080000|2022-06-30 13:51:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|24
1656597090000|2022-06-30 13:51:30|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|16
1656597100000|2022-06-30 13:51:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|7
1656597110000|2022-06-30 13:51:50|15355.1|15351.1|15347.3|15343.3|15355.1|15351.1|15347.3|15343.3|18
1656597120000|2022-06-30 13:52:00|15348.9|15344.9|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|10
1656597130000|2022-06-30 13:52:10|15348.9|15344.9|15350.4|15346.4|15352|15348|15347.3|15343.3|33
1656597140000|2022-06-30 13:52:20|15348.9|15344.9|15356.7|15352.7|15356.7|15352.7|15348.9|15344.9|33
1656597150000|2022-06-30 13:52:30|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|18
1656597160000|2022-06-30 13:52:40|15358.3|15354.3|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|8
1656597170000|2022-06-30 13:52:50|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|26
1656597180000|2022-06-30 13:53:00|15358.3|15354.3|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|65
1656597190000|2022-06-30 13:53:10|15362.9|15358.9|15358.3|15354.3|15362.9|15358.9|15356.7|15352.7|46
1656597200000|2022-06-30 13:53:20|15359.8|15355.8|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|45
1656597210000|2022-06-30 13:53:30|15358.3|15354.3|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|14
1656597220000|2022-06-30 13:53:40|15359.8|15355.8|15355.1|15351.1|15359.8|15355.8|15355.1|15351.1|2
1656597230000|2022-06-30 13:53:50|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|10
1656597240000|2022-06-30 13:54:00|15355.1|15351.1|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|42
1656597250000|2022-06-30 13:54:10|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|1
1656597260000|2022-06-30 13:54:20|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15344.2|15340.2|48
1656597270000|2022-06-30 13:54:30|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|53
1656597280000|2022-06-30 13:54:40|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|12
1656597290000|2022-06-30 13:54:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|17
1656597300000|2022-06-30 13:55:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|46
1656597310000|2022-06-30 13:55:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|5
1656597320000|2022-06-30 13:55:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|32
1656597330000|2022-06-30 13:55:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|8
1656597340000|2022-06-30 13:55:40|15358.3|15354.3|15362.9|15358.9|15366.1|15362.1|15358.3|15354.3|42
1656597350000|2022-06-30 13:55:50|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|20
1656597360000|2022-06-30 13:56:00|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|15
1656597370000|2022-06-30 13:56:10|15364.5|15360.5|15362.9|15358.9|15367.6|15363.6|15362.9|15358.9|25
1656597380000|2022-06-30 13:56:20|15361.4|15357.4|15358.3|15354.3|15362.9|15358.9|15358.3|15354.3|37
1656597390000|2022-06-30 13:56:30|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|29
1656597400000|2022-06-30 13:56:40|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|37
1656597410000|2022-06-30 13:56:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|11
1656597420000|2022-06-30 13:57:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|17
1656597430000|2022-06-30 13:57:10|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|17
1656597440000|2022-06-30 13:57:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|14
1656597450000|2022-06-30 13:57:30|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|49
1656597460000|2022-06-30 13:57:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|8
1656597470000|2022-06-30 13:57:50|||||||||1
1656597490000|2022-06-30 13:58:10|||||||||139
1656597500000|2022-06-30 13:58:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|90
1656597510000|2022-06-30 13:58:30|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|54
1656597520000|2022-06-30 13:58:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|32
1656597530000|2022-06-30 13:58:50|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|62
1656597540000|2022-06-30 13:59:00|15352|15348|15356.7|15352.7|15358.3|15354.3|15352|15348|27
1656597560000|2022-06-30 13:59:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|64
1656597570000|2022-06-30 13:59:30|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|41
1656597580000|2022-06-30 13:59:40|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|44
1656597590000|2022-06-30 13:59:50|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|4
1656597600000|2022-06-30 14:00:00|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|33
1656597610000|2022-06-30 14:00:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|13
1656597620000|2022-06-30 14:00:20|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|14
1656597640000|2022-06-30 14:00:40|||||||||1
1656597650000|2022-06-30 14:00:50|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|15
1656597660000|2022-06-30 14:01:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|9
1656597670000|2022-06-30 14:01:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|9
1656597680000|2022-06-30 14:01:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|8
1656597690000|2022-06-30 14:01:30|||||||||1
1656597700000|2022-06-30 14:01:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|36
1656597720000|2022-06-30 14:02:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|41
1656597730000|2022-06-30 14:02:10|15356.7|15352.7|15347.3|15343.3|15356.7|15352.7|15347.3|15343.3|77
1656597740000|2022-06-30 14:02:20|15344.2|15340.2|15337.9|15333.9|15345.8|15341.8|15337.9|15333.9|95
1656597750000|2022-06-30 14:02:30|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15339.5|15335.5|21
1656597760000|2022-06-30 14:02:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|14
1656597770000|2022-06-30 14:02:50|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|49
1656597780000|2022-06-30 14:03:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|23
1656597790000|2022-06-30 14:03:10|15348.9|15344.9|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|30
1656597800000|2022-06-30 14:03:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|37
1656597810000|2022-06-30 14:03:30|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|37
1656597820000|2022-06-30 14:03:40|15347.3|15343.3|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|28
1656597830000|2022-06-30 14:03:50|15334.8|15330.8|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|32
1656597840000|2022-06-30 14:04:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|17
1656597850000|2022-06-30 14:04:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|14
1656597860000|2022-06-30 14:04:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|18
1656597870000|2022-06-30 14:04:30|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|56
1656597880000|2022-06-30 14:04:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|41
1656597890000|2022-06-30 14:04:50|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|20
1656597900000|2022-06-30 14:05:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|13
1656597910000|2022-06-30 14:05:10|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|29
1656597920000|2022-06-30 14:05:20|15348.9|15344.9|15356.7|15352.7|15359.8|15355.8|15348.9|15344.9|48
1656597930000|2022-06-30 14:05:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|31
1656597940000|2022-06-30 14:05:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|28
1656597950000|2022-06-30 14:05:50|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|27
1656597960000|2022-06-30 14:06:00|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|3
1656598020000|2022-06-30 14:07:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|333
1656598030000|2022-06-30 14:07:10|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|41
1656598040000|2022-06-30 14:07:20|||||||||8
1656598050000|2022-06-30 14:07:30|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|27
1656598060000|2022-06-30 14:07:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|16
1656598070000|2022-06-30 14:07:50|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|41
1656598080000|2022-06-30 14:08:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|39
1656598090000|2022-06-30 14:08:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|58
1656598100000|2022-06-30 14:08:20|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|13
1656598110000|2022-06-30 14:08:30|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|29
1656598120000|2022-06-30 14:08:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|32
1656598130000|2022-06-30 14:08:50|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|18
1656598140000|2022-06-30 14:09:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|24
1656598150000|2022-06-30 14:09:10|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|5
1656598160000|2022-06-30 14:09:20|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|24
1656598170000|2022-06-30 14:09:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|10
1656598180000|2022-06-30 14:09:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|11
1656598190000|2022-06-30 14:09:50|||||||||6
1656598200000|2022-06-30 14:10:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|67
1656598210000|2022-06-30 14:10:10|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|48
1656598220000|2022-06-30 14:10:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|15
1656598230000|2022-06-30 14:10:30|15361.4|15357.4|15364.5|15360.5|15364.5|15360.5|15359.8|15355.8|17
1656598240000|2022-06-30 14:10:40|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1656598250000|2022-06-30 14:10:50|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|25
1656598260000|2022-06-30 14:11:00|||||||||5
1656598270000|2022-06-30 14:11:10|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|5
1656598280000|2022-06-30 14:11:20|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|37
1656598290000|2022-06-30 14:11:30|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|9
1656598300000|2022-06-30 14:11:40|||||||||1
1656598310000|2022-06-30 14:11:50|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|23
1656598320000|2022-06-30 14:12:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|24
1656598330000|2022-06-30 14:12:10|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|7
1656598340000|2022-06-30 14:12:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|12
1656598350000|2022-06-30 14:12:30|||||||||25
1656598360000|2022-06-30 14:12:40|||||||||1
1656598370000|2022-06-30 14:12:50|||||||||24
1656598380000|2022-06-30 14:13:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|39
1656598390000|2022-06-30 14:13:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|22
1656598400000|2022-06-30 14:13:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|29
1656598410000|2022-06-30 14:13:30|15366.1|15362.1|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|23
1656598420000|2022-06-30 14:13:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|0
1656598430000|2022-06-30 14:13:50|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|31
1656598440000|2022-06-30 14:14:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|6
1656598450000|2022-06-30 14:14:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|5
1656598460000|2022-06-30 14:14:20|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|20
1656598470000|2022-06-30 14:14:30|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|24
1656598480000|2022-06-30 14:14:40|||||||||14
1656598490000|2022-06-30 14:14:50|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|98
1656598500000|2022-06-30 14:15:00|15375.4|15371.4|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|71
1656598510000|2022-06-30 14:15:10|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|17
1656598520000|2022-06-30 14:15:20|15369.2|15365.2|15366.1|15362.1|15370.8|15366.8|15366.1|15362.1|16
1656598530000|2022-06-30 14:15:30|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|2
1656598540000|2022-06-30 14:15:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|46
1656598560000|2022-06-30 14:16:00|||||||||4
1656598570000|2022-06-30 14:16:10|||||||||12
1656598580000|2022-06-30 14:16:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|10
1656598590000|2022-06-30 14:16:30|||||||||20
1656598600000|2022-06-30 14:16:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|25
1656598610000|2022-06-30 14:16:50|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|12
1656598620000|2022-06-30 14:17:00|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|7
1656598640000|2022-06-30 14:17:20|||||||||19
1656598650000|2022-06-30 14:17:30|||||||||14
1656598660000|2022-06-30 14:17:40|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|79
1656598670000|2022-06-30 14:17:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|9
1656598680000|2022-06-30 14:18:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|38
1656598690000|2022-06-30 14:18:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|14
1656598700000|2022-06-30 14:18:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|3
1656598720000|2022-06-30 14:18:40|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|14
1656598730000|2022-06-30 14:18:50|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|11
1656598740000|2022-06-30 14:19:00|15361.4|15357.4|15364.5|15360.5|15366.1|15362.1|15359.8|15355.8|27
1656598750000|2022-06-30 14:19:10|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|0
1656598760000|2022-06-30 14:19:20|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|13
1656598770000|2022-06-30 14:19:30|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|6
1656598780000|2022-06-30 14:19:40|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|4
1656598790000|2022-06-30 14:19:50|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|29
1656598800000|2022-06-30 14:20:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|5
1656598810000|2022-06-30 14:20:10|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15361.4|15357.4|17
1656598820000|2022-06-30 14:20:20|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|14
1656598830000|2022-06-30 14:20:30|||||||||4
1656598840000|2022-06-30 14:20:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|2
1656598850000|2022-06-30 14:20:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|42
1656598860000|2022-06-30 14:21:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|16
1656598870000|2022-06-30 14:21:10|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|22
1656598880000|2022-06-30 14:21:20|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|29
1656598900000|2022-06-30 14:21:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|9
1656598910000|2022-06-30 14:21:50|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|13
1656598920000|2022-06-30 14:22:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|18
1656598930000|2022-06-30 14:22:10|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|71
1656598940000|2022-06-30 14:22:20|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|29
1656598950000|2022-06-30 14:22:30|||||||||10
1656598970000|2022-06-30 14:22:50|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|41
1656598980000|2022-06-30 14:23:00|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|29
1656598990000|2022-06-30 14:23:10|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|21
1656599000000|2022-06-30 14:23:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|0
1656599010000|2022-06-30 14:23:30|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|33
1656599020000|2022-06-30 14:23:40|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|17
1656599030000|2022-06-30 14:23:50|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|8
1656599040000|2022-06-30 14:24:00|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|12
1656599050000|2022-06-30 14:24:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|1
1656599060000|2022-06-30 14:24:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|6
1656599090000|2022-06-30 14:24:50|||||||||1
1656599100000|2022-06-30 14:25:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|6
1656599110000|2022-06-30 14:25:10|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|24
1656599130000|2022-06-30 14:25:30|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|53
1656599140000|2022-06-30 14:25:40|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|20
1656599150000|2022-06-30 14:25:50|||||||||3
1656599160000|2022-06-30 14:26:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|65
1656599170000|2022-06-30 14:26:10|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|24
1656599180000|2022-06-30 14:26:20|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|201
1656599190000|2022-06-30 14:26:30|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|126
1656599200000|2022-06-30 14:26:40|||||||||11
1656599210000|2022-06-30 14:26:50|||||||||12
1656599230000|2022-06-30 14:27:10|||||||||31
1656599250000|2022-06-30 14:27:30|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|48
1656599260000|2022-06-30 14:27:40|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|7
1656599280000|2022-06-30 14:28:00|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|6
1656599290000|2022-06-30 14:28:10|||||||||6
1656599300000|2022-06-30 14:28:20|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|46
1656599310000|2022-06-30 14:28:30|15373.9|15369.9|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|14
1656599320000|2022-06-30 14:28:40|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|13
1656599330000|2022-06-30 14:28:50|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|7
1656599340000|2022-06-30 14:29:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|2
1656599360000|2022-06-30 14:29:20|||||||||5
1656599370000|2022-06-30 14:29:30|||||||||1
1656599390000|2022-06-30 14:29:50|15378.6|15374.6|15377|15373|15378.6|15374.6|15377|15373|11
1656599400000|2022-06-30 14:30:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15377|15373|3
1656599420000|2022-06-30 14:30:20|||||||||5
1656599430000|2022-06-30 14:30:30|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|27
1656599440000|2022-06-30 14:30:40|15375.4|15371.4|15370.8|15366.8|15375.4|15371.4|15369.2|15365.2|42
1656599450000|2022-06-30 14:30:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|55
1656599460000|2022-06-30 14:31:00|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|34
1656599470000|2022-06-30 14:31:10|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|11
1656599480000|2022-06-30 14:31:20|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|16
1656599490000|2022-06-30 14:31:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|42
1656599500000|2022-06-30 14:31:40|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|17
1656599510000|2022-06-30 14:31:50|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|37
1656599520000|2022-06-30 14:32:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|15
1656599530000|2022-06-30 14:32:10|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|11
1656599540000|2022-06-30 14:32:20|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|29
1656599550000|2022-06-30 14:32:30|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|5
1656599560000|2022-06-30 14:32:40|15375.4|15371.4|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|31
1656599570000|2022-06-30 14:32:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|13
1656599580000|2022-06-30 14:33:00|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|1
1656599670000|2022-06-30 14:34:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|339
1656599680000|2022-06-30 14:34:40|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|28
1656599690000|2022-06-30 14:34:50|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|9
1656599700000|2022-06-30 14:35:00|15372.3|15368.3|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|19
1656599710000|2022-06-30 14:35:10|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|20
1656599720000|2022-06-30 14:35:20|15373.9|15369.9|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|27
1656599730000|2022-06-30 14:35:30|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|26
1656599740000|2022-06-30 14:35:40|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|12
1656599750000|2022-06-30 14:35:50|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|12
1656599760000|2022-06-30 14:36:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|8
1656599770000|2022-06-30 14:36:10|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15373.9|15369.9|16
1656599780000|2022-06-30 14:36:20|15375.4|15371.4|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|17
1656599790000|2022-06-30 14:36:30|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|5
1656599800000|2022-06-30 14:36:40|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|5
1656599810000|2022-06-30 14:36:50|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|13
1656599820000|2022-06-30 14:37:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|15
1656599830000|2022-06-30 14:37:10|15378.6|15374.6|15381.7|15377.7|15383.3|15379.3|15378.6|15374.6|31
1656599840000|2022-06-30 14:37:20|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|34
1656599850000|2022-06-30 14:37:30|||||||||21
1656599870000|2022-06-30 14:37:50|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|25
1656599880000|2022-06-30 14:38:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|66
1656599890000|2022-06-30 14:38:10|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|58
1656599900000|2022-06-30 14:38:20|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|51
1656599910000|2022-06-30 14:38:30|||||||||1
1656599920000|2022-06-30 14:38:40|15386.4|15382.4|15389.5|15385.5|15389.5|15385.5|15386.4|15382.4|19
1656599930000|2022-06-30 14:38:50|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|29
1656599940000|2022-06-30 14:39:00|||||||||6
1656599950000|2022-06-30 14:39:10|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|24
1656599970000|2022-06-30 14:39:30|15395.8|15391.8|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|40
1656599980000|2022-06-30 14:39:40|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|74
1656599990000|2022-06-30 14:39:50|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|55
1656600000000|2022-06-30 14:40:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|30
1656600010000|2022-06-30 14:40:10|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|8
1656600020000|2022-06-30 14:40:20|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|3
1656600030000|2022-06-30 14:40:30|15403.6|15399.6|15402|15398|15406.7|15402.7|15402|15398|17
1656600040000|2022-06-30 14:40:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|20
1656600050000|2022-06-30 14:40:50|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|55
1656600060000|2022-06-30 14:41:00|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|23
1656600070000|2022-06-30 14:41:10|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|18
1656600080000|2022-06-30 14:41:20|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|16
1656600090000|2022-06-30 14:41:30|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|29
1656600100000|2022-06-30 14:41:40|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|23
1656600110000|2022-06-30 14:41:50|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15405.1|15401.1|56
1656600120000|2022-06-30 14:42:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|37
1656600130000|2022-06-30 14:42:10|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|109
1656600140000|2022-06-30 14:42:20|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|27
1656600150000|2022-06-30 14:42:30|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|50
1656600160000|2022-06-30 14:42:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|29
1656600170000|2022-06-30 14:42:50|||||||||1
1656600180000|2022-06-30 14:43:00|||||||||12
1656600190000|2022-06-30 14:43:10|||||||||8
1656600200000|2022-06-30 14:43:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|26
1656600210000|2022-06-30 14:43:30|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|3
1656600220000|2022-06-30 14:43:40|||||||||6
1656600230000|2022-06-30 14:43:50|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|84
1656600240000|2022-06-30 14:44:00|||||||||20
1656600250000|2022-06-30 14:44:10|15412.9|15408.9|15416.1|15412.1|15417.6|15413.6|15412.9|15408.9|62
1656600260000|2022-06-30 14:44:20|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|134
1656600270000|2022-06-30 14:44:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|9
1656600280000|2022-06-30 14:44:40|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|37
1656600290000|2022-06-30 14:44:50|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|1
1656600300000|2022-06-30 14:45:00|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|23
1656600310000|2022-06-30 14:45:10|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|21
1656600320000|2022-06-30 14:45:20|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|42
1656600330000|2022-06-30 14:45:30|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|22
1656600340000|2022-06-30 14:45:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|12
1656600350000|2022-06-30 14:45:50|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|51
1656600360000|2022-06-30 14:46:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|27
1656600370000|2022-06-30 14:46:10|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15405.1|15401.1|59
1656600390000|2022-06-30 14:46:30|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|29
1656600400000|2022-06-30 14:46:40|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|7
1656600410000|2022-06-30 14:46:50|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|21
1656600420000|2022-06-30 14:47:00|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|27
1656600430000|2022-06-30 14:47:10|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|58
1656600440000|2022-06-30 14:47:20|15400.4|15396.4|15403.6|15399.6|15405.1|15401.1|15400.4|15396.4|82
1656600450000|2022-06-30 14:47:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|6
1656600460000|2022-06-30 14:47:40|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|24
1656600470000|2022-06-30 14:47:50|15403.6|15399.6|15409.8|15405.8|15412.9|15408.9|15403.6|15399.6|63
1656600480000|2022-06-30 14:48:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|30
1656600500000|2022-06-30 14:48:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|47
1656600510000|2022-06-30 14:48:30|||||||||8
1656600520000|2022-06-30 14:48:40|||||||||1
1656600530000|2022-06-30 14:48:50|||||||||17
1656600540000|2022-06-30 14:49:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|41
1656600550000|2022-06-30 14:49:10|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|10
1656600580000|2022-06-30 14:49:40|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|53
1656600590000|2022-06-30 14:49:50|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|35
1656600600000|2022-06-30 14:50:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|66
1656600610000|2022-06-30 14:50:10|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|22
1656600620000|2022-06-30 14:50:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|33
1656600630000|2022-06-30 14:50:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|14
1656600640000|2022-06-30 14:50:40|||||||||3
1656600650000|2022-06-30 14:50:50|||||||||17
1656600660000|2022-06-30 14:51:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|54
1656600670000|2022-06-30 14:51:10|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|36
1656600680000|2022-06-30 14:51:20|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|8
1656600700000|2022-06-30 14:51:40|||||||||14
1656600710000|2022-06-30 14:51:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|18
1656600720000|2022-06-30 14:52:00|||||||||7
1656600730000|2022-06-30 14:52:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|12
1656600740000|2022-06-30 14:52:20|||||||||19
1656600750000|2022-06-30 14:52:30|||||||||11
1656600760000|2022-06-30 14:52:40|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|20
1656600770000|2022-06-30 14:52:50|15408.3|15404.3|15408.3|15404.3|15409.8|15405.8|15406.7|15402.7|34
1656600780000|2022-06-30 14:53:00|15409.8|15405.8|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|48
1656600790000|2022-06-30 14:53:10|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|80
1656600800000|2022-06-30 14:53:20|15414.5|15410.5|15414.5|15410.5|15414.5|15410.5|15414.5|15410.5|18
1656600890000|2022-06-30 14:54:50|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|245
1656600900000|2022-06-30 14:55:00|15400.4|15396.4|15402|15398|15403.6|15399.6|15400.4|15396.4|51
1656600910000|2022-06-30 14:55:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|31
1656600920000|2022-06-30 14:55:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|117
1656600930000|2022-06-30 14:55:30|15394.2|15390.2|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|12
1656600940000|2022-06-30 14:55:40|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|13
1656600960000|2022-06-30 14:56:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|101
1656600970000|2022-06-30 14:56:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|81
1656600980000|2022-06-30 14:56:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|46
1656600990000|2022-06-30 14:56:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|16
1656601000000|2022-06-30 14:56:40|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|17
1656601020000|2022-06-30 14:57:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|30
1656601030000|2022-06-30 14:57:10|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|39
1656601040000|2022-06-30 14:57:20|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|28
1656601050000|2022-06-30 14:57:30|||||||||3
1656601060000|2022-06-30 14:57:40|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|31
1656601070000|2022-06-30 14:57:50|15394.2|15390.2|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|27
1656601080000|2022-06-30 14:58:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|38
1656601090000|2022-06-30 14:58:10|15394.2|15390.2|15392.6|15388.6|15395.8|15391.8|15391.1|15387.1|81
1656601100000|2022-06-30 14:58:20|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|52
1656601110000|2022-06-30 14:58:30|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|26
1656601120000|2022-06-30 14:58:40|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|32
1656601130000|2022-06-30 14:58:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|22
1656601140000|2022-06-30 14:59:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|19
1656601150000|2022-06-30 14:59:10|15402|15398|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|74
1656601160000|2022-06-30 14:59:20|15408.3|15404.3|15403.6|15399.6|15408.3|15404.3|15403.6|15399.6|31
1656601170000|2022-06-30 14:59:30|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15400.4|15396.4|23
1656601180000|2022-06-30 14:59:40|15400.4|15396.4|15405.1|15401.1|15406.7|15402.7|15400.4|15396.4|25
1656601190000|2022-06-30 14:59:50|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|27
1656601200000|2022-06-30 15:00:00|15402|15398|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|39
1656601210000|2022-06-30 15:00:10|||||||||27
1656601220000|2022-06-30 15:00:20|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|67
1656601230000|2022-06-30 15:00:30|15414.5|15410.5|15419.2|15415.2|15419.2|15415.2|15414.5|15410.5|30
1656601240000|2022-06-30 15:00:40|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|62
1656601250000|2022-06-30 15:00:50|||||||||6
1656601260000|2022-06-30 15:01:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|13
1656601270000|2022-06-30 15:01:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|64
1656601280000|2022-06-30 15:01:20|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|73
1656601290000|2022-06-30 15:01:30|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|171
1656601300000|2022-06-30 15:01:40|15427|15423|15419.2|15415.2|15427|15423|15419.2|15415.2|59
1656601310000|2022-06-30 15:01:50|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|32
1656601320000|2022-06-30 15:02:00|15409.8|15405.8|15412.9|15408.9|15414.5|15410.5|15409.8|15405.8|28
1656601330000|2022-06-30 15:02:10|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|2
1656601340000|2022-06-30 15:02:20|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|43
1656601350000|2022-06-30 15:02:30|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|98
1656601360000|2022-06-30 15:02:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|22
1656601370000|2022-06-30 15:02:50|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|18
1656601380000|2022-06-30 15:03:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|57
1656601390000|2022-06-30 15:03:10|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|23
1656601400000|2022-06-30 15:03:20|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|9
1656601410000|2022-06-30 15:03:30|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|8
1656601420000|2022-06-30 15:03:40|15405.1|15401.1|15406.7|15402.7|15409.8|15405.8|15405.1|15401.1|22
1656601440000|2022-06-30 15:04:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|19
1656601450000|2022-06-30 15:04:10|15408.3|15404.3|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|64
1656601460000|2022-06-30 15:04:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|31
1656601470000|2022-06-30 15:04:30|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|18
1656601480000|2022-06-30 15:04:40|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|9
1656601490000|2022-06-30 15:04:50|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|11
1656601500000|2022-06-30 15:05:00|15405.1|15401.1|15397.3|15393.3|15405.1|15401.1|15397.3|15393.3|30
1656601510000|2022-06-30 15:05:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|8
1656601520000|2022-06-30 15:05:20|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|29
1656601530000|2022-06-30 15:05:30|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|21
1656601540000|2022-06-30 15:05:40|15394.2|15390.2|15391.1|15387.1|15395.8|15391.8|15391.1|15387.1|19
1656601550000|2022-06-30 15:05:50|||||||||11
1656601560000|2022-06-30 15:06:00|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|20
1656601570000|2022-06-30 15:06:10|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|5
1656601580000|2022-06-30 15:06:20|||||||||18
1656601590000|2022-06-30 15:06:30|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|12
1656601600000|2022-06-30 15:06:40|||||||||7
1656601610000|2022-06-30 15:06:50|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|26
1656601620000|2022-06-30 15:07:00|||||||||27
1656601630000|2022-06-30 15:07:10|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|30
1656601640000|2022-06-30 15:07:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|26
1656601650000|2022-06-30 15:07:30|||||||||12
1656601660000|2022-06-30 15:07:40|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|18
1656601670000|2022-06-30 15:07:50|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|65
1656601680000|2022-06-30 15:08:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|18
1656601690000|2022-06-30 15:08:10|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|19
1656601700000|2022-06-30 15:08:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|22
1656601710000|2022-06-30 15:08:30|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|15
1656601720000|2022-06-30 15:08:40|15386.4|15382.4|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|9
1656601730000|2022-06-30 15:08:50|||||||||3
1656601740000|2022-06-30 15:09:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|9
1656601800000|2022-06-30 15:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|278
1656601810000|2022-06-30 15:10:10|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|5
1656601820000|2022-06-30 15:10:20|15392.6|15388.6|15397.3|15393.3|15397.3|15393.3|15392.6|15388.6|10
1656601830000|2022-06-30 15:10:30|15400.4|15396.4|15398.9|15394.9|15400.4|15396.4|15397.3|15393.3|20
1656601840000|2022-06-30 15:10:40|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|29
1656601850000|2022-06-30 15:10:50|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|40
1656601860000|2022-06-30 15:11:00|15402|15398|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|16
1656601870000|2022-06-30 15:11:10|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|59
1656601880000|2022-06-30 15:11:20|15402|15398|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|24
1656601890000|2022-06-30 15:11:30|15402|15398|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|21
1656601900000|2022-06-30 15:11:40|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|23
1656601910000|2022-06-30 15:11:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|26
1656601920000|2022-06-30 15:12:00|15402|15398|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|46
1656601930000|2022-06-30 15:12:10|15400.4|15396.4|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|86
1656601940000|2022-06-30 15:12:20|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|58
1656601950000|2022-06-30 15:12:30|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|18
1656601960000|2022-06-30 15:12:40|15400.4|15396.4|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|51
1656601970000|2022-06-30 15:12:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|37
1656601980000|2022-06-30 15:13:00|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|24
1656601990000|2022-06-30 15:13:10|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|18
1656602000000|2022-06-30 15:13:20|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|23
1656602010000|2022-06-30 15:13:30|||||||||1
1656602020000|2022-06-30 15:13:40|15406.7|15402.7|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|30
1656602030000|2022-06-30 15:13:50|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|15
1656602040000|2022-06-30 15:14:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|22
1656602050000|2022-06-30 15:14:10|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|141
1656602060000|2022-06-30 15:14:20|15400.4|15396.4|15394.2|15390.2|15400.4|15396.4|15392.6|15388.6|36
1656602070000|2022-06-30 15:14:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|13
1656602080000|2022-06-30 15:14:40|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|9
1656602090000|2022-06-30 15:14:50|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|45
1656602100000|2022-06-30 15:15:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|21
1656602110000|2022-06-30 15:15:10|||||||||1
1656602120000|2022-06-30 15:15:20|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|86
1656602130000|2022-06-30 15:15:30|||||||||12
1656602140000|2022-06-30 15:15:40|||||||||10
1656602150000|2022-06-30 15:15:50|15392.6|15388.6|15387.9|15383.9|15392.6|15388.6|15387.9|15383.9|70
1656602160000|2022-06-30 15:16:00|15384.8|15380.8|15389.5|15385.5|15394.2|15390.2|15384.8|15380.8|289
1656602170000|2022-06-30 15:16:10|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|30
1656602180000|2022-06-30 15:16:20|||||||||1
1656602190000|2022-06-30 15:16:30|||||||||45
1656602200000|2022-06-30 15:16:40|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|76
1656602210000|2022-06-30 15:16:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|32
1656602220000|2022-06-30 15:17:00|||||||||37
1656602230000|2022-06-30 15:17:10|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|59
1656602240000|2022-06-30 15:17:20|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|39
1656602250000|2022-06-30 15:17:30|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|14
1656602260000|2022-06-30 15:17:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|17
1656602270000|2022-06-30 15:17:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|14
1656602280000|2022-06-30 15:18:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|63
1656602290000|2022-06-30 15:18:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15
1656602300000|2022-06-30 15:18:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|40
1656602310000|2022-06-30 15:18:30|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|6
1656602320000|2022-06-30 15:18:40|15417.6|15413.6|15412.9|15408.9|15417.6|15413.6|15412.9|15408.9|15
1656602330000|2022-06-30 15:18:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|20
1656602340000|2022-06-30 15:19:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|33
1656602350000|2022-06-30 15:19:10|||||||||46
1656602360000|2022-06-30 15:19:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|12
1656602370000|2022-06-30 15:19:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|27
1656602380000|2022-06-30 15:19:40|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|23
1656602390000|2022-06-30 15:19:50|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|35
1656602400000|2022-06-30 15:20:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|23
1656602420000|2022-06-30 15:20:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|5
1656602430000|2022-06-30 15:20:30|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|67
1656602440000|2022-06-30 15:20:40|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|24
1656602450000|2022-06-30 15:20:50|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|49
1656602460000|2022-06-30 15:21:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|10
1656602470000|2022-06-30 15:21:10|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|31
1656602480000|2022-06-30 15:21:20|||||||||2
1656602490000|2022-06-30 15:21:30|||||||||21
1656602500000|2022-06-30 15:21:40|15419.2|15415.2|15419.2|15415.2|15420.8|15416.8|15416.1|15412.1|21
1656602510000|2022-06-30 15:21:50|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|2
1656602520000|2022-06-30 15:22:00|||||||||3
1656602530000|2022-06-30 15:22:10|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|32
1656602540000|2022-06-30 15:22:20|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15423.9|15419.9|26
1656602550000|2022-06-30 15:22:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|8
1656602560000|2022-06-30 15:22:40|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|4
1656602570000|2022-06-30 15:22:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|17
1656602580000|2022-06-30 15:23:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|16
1656602590000|2022-06-30 15:23:10|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|18
1656602600000|2022-06-30 15:23:20|||||||||34
1656602610000|2022-06-30 15:23:30|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|3
1656602620000|2022-06-30 15:23:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|12
1656602630000|2022-06-30 15:23:50|||||||||2
1656602640000|2022-06-30 15:24:00|15417.6|15413.6|15417.6|15413.6|15417.6|15413.6|15416.1|15412.1|30
1656602650000|2022-06-30 15:24:10|15416.1|15412.1|15416.1|15412.1|15417.6|15413.6|15412.9|15408.9|18
1656602660000|2022-06-30 15:24:20|||||||||12
1656602670000|2022-06-30 15:24:30|||||||||38
1656602680000|2022-06-30 15:24:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|6
1656602690000|2022-06-30 15:24:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|8
1656602700000|2022-06-30 15:25:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|42
1656602710000|2022-06-30 15:25:10|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|25
1656602720000|2022-06-30 15:25:20|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|23
1656602730000|2022-06-30 15:25:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|5
1656602750000|2022-06-30 15:25:50|||||||||8
1656602760000|2022-06-30 15:26:00|||||||||9
1656602770000|2022-06-30 15:26:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|57
1656602780000|2022-06-30 15:26:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|34
1656602790000|2022-06-30 15:26:30|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|55
1656602800000|2022-06-30 15:26:40|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|29
1656602810000|2022-06-30 15:26:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15408.3|15404.3|59
1656602820000|2022-06-30 15:27:00|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|18
1656602830000|2022-06-30 15:27:10|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|5
1656602840000|2022-06-30 15:27:20|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|15
1656602850000|2022-06-30 15:27:30|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|14
1656602860000|2022-06-30 15:27:40|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|13
1656602870000|2022-06-30 15:27:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|11
1656602880000|2022-06-30 15:28:00|||||||||27
1656602890000|2022-06-30 15:28:10|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|57
1656602900000|2022-06-30 15:28:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|17
1656602910000|2022-06-30 15:28:30|15408.3|15404.3|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|23
1656602930000|2022-06-30 15:28:50|||||||||1
1656602940000|2022-06-30 15:29:00|||||||||4
1656602950000|2022-06-30 15:29:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|27
1656602960000|2022-06-30 15:29:20|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|31
1656602970000|2022-06-30 15:29:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|11
1656602980000|2022-06-30 15:29:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|20
1656602990000|2022-06-30 15:29:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|5
1656603000000|2022-06-30 15:30:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|60
1656603010000|2022-06-30 15:30:10|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|41
1656603020000|2022-06-30 15:30:20|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|36
1656603030000|2022-06-30 15:30:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|13
1656603040000|2022-06-30 15:30:40|||||||||7
1656603050000|2022-06-30 15:30:50|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|22
1656603060000|2022-06-30 15:31:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|36
1656603070000|2022-06-30 15:31:10|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|16
1656603080000|2022-06-30 15:31:20|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|12
1656603090000|2022-06-30 15:31:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|32
1656603100000|2022-06-30 15:31:40|||||||||9
1656603110000|2022-06-30 15:31:50|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|30
1656603120000|2022-06-30 15:32:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|10
1656603130000|2022-06-30 15:32:10|||||||||2
1656603140000|2022-06-30 15:32:20|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|22
1656603150000|2022-06-30 15:32:30|||||||||1
1656603160000|2022-06-30 15:32:40|||||||||4
1656603170000|2022-06-30 15:32:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|23
1656603180000|2022-06-30 15:33:00|||||||||1
1656603190000|2022-06-30 15:33:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|9
1656603200000|2022-06-30 15:33:20|||||||||15
1656603210000|2022-06-30 15:33:30|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|14
1656603220000|2022-06-30 15:33:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|18
1656603230000|2022-06-30 15:33:50|||||||||1
1656603240000|2022-06-30 15:34:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|42
1656603250000|2022-06-30 15:34:10|15402|15398|15403.6|15399.6|15406.7|15402.7|15402|15398|73
1656603260000|2022-06-30 15:34:20|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|20
1656603270000|2022-06-30 15:34:30|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|23
1656603280000|2022-06-30 15:34:40|||||||||128
1656603290000|2022-06-30 15:34:50|15405.1|15401.1|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|25
1656603300000|2022-06-30 15:35:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|14
1656603310000|2022-06-30 15:35:10|||||||||1
1656603320000|2022-06-30 15:35:20|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|17
1656603330000|2022-06-30 15:35:30|||||||||1
1656603350000|2022-06-30 15:35:50|||||||||4
1656603360000|2022-06-30 15:36:00|||||||||8
1656603370000|2022-06-30 15:36:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|12
1656603380000|2022-06-30 15:36:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|9
1656603390000|2022-06-30 15:36:30|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|7
1656603400000|2022-06-30 15:36:40|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|12
1656603410000|2022-06-30 15:36:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|10
1656603420000|2022-06-30 15:37:00|||||||||1
1656603430000|2022-06-30 15:37:10|||||||||9
1656603440000|2022-06-30 15:37:20|||||||||1
1656603450000|2022-06-30 15:37:30|||||||||4
1656603460000|2022-06-30 15:37:40|||||||||7
1656603470000|2022-06-30 15:37:50|||||||||1
1656603480000|2022-06-30 15:38:00|||||||||3
1656603490000|2022-06-30 15:38:10|||||||||1
1656603500000|2022-06-30 15:38:20|||||||||1
1656603510000|2022-06-30 15:38:30|||||||||1
1656603520000|2022-06-30 15:38:40|||||||||50
1656603530000|2022-06-30 15:38:50|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|29
1656603540000|2022-06-30 15:39:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|12
1656603560000|2022-06-30 15:39:20|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|18
1656603570000|2022-06-30 15:39:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|8
1656603580000|2022-06-30 15:39:40|||||||||3
1656603590000|2022-06-30 15:39:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|34
1656603600000|2022-06-30 15:40:00|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|19
1656603610000|2022-06-30 15:40:10|||||||||2
1656603620000|2022-06-30 15:40:20|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|30
1656603630000|2022-06-30 15:40:30|||||||||1
1656603650000|2022-06-30 15:40:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|45
1656603670000|2022-06-30 15:41:10|||||||||1
1656603680000|2022-06-30 15:41:20|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|60
1656603690000|2022-06-30 15:41:30|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|15
1656603710000|2022-06-30 15:41:50|||||||||23
1656603720000|2022-06-30 15:42:00|||||||||8
1656603730000|2022-06-30 15:42:10|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|50
1656603740000|2022-06-30 15:42:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|52
1656603750000|2022-06-30 15:42:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|12
1656603760000|2022-06-30 15:42:40|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|15
1656603770000|2022-06-30 15:42:50|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|20
1656603790000|2022-06-30 15:43:10|||||||||1
1656603800000|2022-06-30 15:43:20|||||||||7
1656603810000|2022-06-30 15:43:30|||||||||1
1656603820000|2022-06-30 15:43:40|||||||||1
1656603830000|2022-06-30 15:43:50|||||||||3
1656603840000|2022-06-30 15:44:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|38
1656603850000|2022-06-30 15:44:10|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|21
1656603860000|2022-06-30 15:44:20|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|8
1656603870000|2022-06-30 15:44:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|13
1656603880000|2022-06-30 15:44:40|||||||||1
1656603890000|2022-06-30 15:44:50|||||||||40
1656603900000|2022-06-30 15:45:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|28
1656603910000|2022-06-30 15:45:10|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|50
1656603920000|2022-06-30 15:45:20|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|33
1656603930000|2022-06-30 15:45:30|15400.4|15396.4|15397.3|15393.3|15402|15398|15397.3|15393.3|46
1656603940000|2022-06-30 15:45:40|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|105
1656603950000|2022-06-30 15:45:50|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|8
1656603960000|2022-06-30 15:46:00|||||||||3
1656603970000|2022-06-30 15:46:10|||||||||2
1656603980000|2022-06-30 15:46:20|||||||||5
1656603990000|2022-06-30 15:46:30|||||||||1
1656604000000|2022-06-30 15:46:40|||||||||8
1656604010000|2022-06-30 15:46:50|||||||||1
1656604020000|2022-06-30 15:47:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|8
1656604030000|2022-06-30 15:47:10|||||||||49
1656604040000|2022-06-30 15:47:20|||||||||8
1656604050000|2022-06-30 15:47:30|||||||||1
1656604060000|2022-06-30 15:47:40|||||||||1
1656604070000|2022-06-30 15:47:50|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|39
1656604080000|2022-06-30 15:48:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|9
1656604090000|2022-06-30 15:48:10|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|20
1656604100000|2022-06-30 15:48:20|||||||||13
1656604110000|2022-06-30 15:48:30|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|11
1656604120000|2022-06-30 15:48:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|4
1656604130000|2022-06-30 15:48:50|||||||||10
1656604140000|2022-06-30 15:49:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|12
1656604150000|2022-06-30 15:49:10|||||||||1
1656604160000|2022-06-30 15:49:20|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|23
1656604170000|2022-06-30 15:49:30|||||||||1
1656604180000|2022-06-30 15:49:40|||||||||3
1656604190000|2022-06-30 15:49:50|15406.7|15402.7|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|27
1656604200000|2022-06-30 15:50:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|34
1656604210000|2022-06-30 15:50:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|9
1656604220000|2022-06-30 15:50:20|||||||||4
1656604230000|2022-06-30 15:50:30|||||||||6
1656604240000|2022-06-30 15:50:40|||||||||1
1656604250000|2022-06-30 15:50:50|||||||||5
1656604260000|2022-06-30 15:51:00|||||||||28
1656604270000|2022-06-30 15:51:10|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|10
1656604280000|2022-06-30 15:51:20|||||||||10
1656604290000|2022-06-30 15:51:30|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15411.4|15407.4|23
1656604300000|2022-06-30 15:51:40|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|101
1656604310000|2022-06-30 15:51:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|97
1656604320000|2022-06-30 15:52:00|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|63
1656604330000|2022-06-30 15:52:10|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|94
1656604340000|2022-06-30 15:52:20|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|80
1656604350000|2022-06-30 15:52:30|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|7
1656604360000|2022-06-30 15:52:40|||||||||1
1656604370000|2022-06-30 15:52:50|||||||||19
1656604380000|2022-06-30 15:53:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|52
1656604390000|2022-06-30 15:53:10|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|65
1656604400000|2022-06-30 15:53:20|||||||||1
1656604410000|2022-06-30 15:53:30|||||||||1
1656604420000|2022-06-30 15:53:40|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|114
1656604430000|2022-06-30 15:53:50|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|6
1656604440000|2022-06-30 15:54:00|||||||||4
1656604450000|2022-06-30 15:54:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|4
1656604460000|2022-06-30 15:54:20|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|119
1656604470000|2022-06-30 15:54:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|13
1656604480000|2022-06-30 15:54:40|||||||||22
1656604500000|2022-06-30 15:55:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|38
1656604520000|2022-06-30 15:55:20|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|21
1656604530000|2022-06-30 15:55:30|||||||||3
1656604540000|2022-06-30 15:55:40|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|57
1656604550000|2022-06-30 15:55:50|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|35
1656604560000|2022-06-30 15:56:00|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|10
1656604570000|2022-06-30 15:56:10|||||||||51
1656604580000|2022-06-30 15:56:20|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|14
1656604590000|2022-06-30 15:56:30|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|7
1656604600000|2022-06-30 15:56:40|||||||||37
1656604610000|2022-06-30 15:56:50|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|37
1656604620000|2022-06-30 15:57:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|28
1656604630000|2022-06-30 15:57:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|98
1656604640000|2022-06-30 15:57:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|21
1656604650000|2022-06-30 15:57:30|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|1
1656604660000|2022-06-30 15:57:40|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|10
1656604670000|2022-06-30 15:57:50|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|13
1656604680000|2022-06-30 15:58:00|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|9
1656604690000|2022-06-30 15:58:10|||||||||1
1656604700000|2022-06-30 15:58:20|||||||||23
1656604710000|2022-06-30 15:58:30|||||||||25
1656604720000|2022-06-30 15:58:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|46
1656604730000|2022-06-30 15:58:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|21
1656604740000|2022-06-30 15:59:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|11
1656604750000|2022-06-30 15:59:10|15419.2|15415.2|15420.8|15416.8|15422.3|15418.3|15416.1|15412.1|180
1656604760000|2022-06-30 15:59:20|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|88
1656604770000|2022-06-30 15:59:30|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|17
1656604780000|2022-06-30 15:59:40|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|28
1656604790000|2022-06-30 15:59:50|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|16
1656604800000|2022-06-30 16:00:00|||||||||3
1656604810000|2022-06-30 16:00:10|||||||||50
1656604820000|2022-06-30 16:00:20|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|83
1656604830000|2022-06-30 16:00:30|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|145
1656604840000|2022-06-30 16:00:40|||||||||26
1656604850000|2022-06-30 16:00:50|||||||||1
1656604860000|2022-06-30 16:01:00|||||||||4
1656604870000|2022-06-30 16:01:10|||||||||1
1656604880000|2022-06-30 16:01:20|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|33
1656604890000|2022-06-30 16:01:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|114
1656604900000|2022-06-30 16:01:40|15417.6|15413.6|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|24
1656604910000|2022-06-30 16:01:50|||||||||52
1656604920000|2022-06-30 16:02:00|||||||||1
1656604930000|2022-06-30 16:02:10|||||||||17
1656604940000|2022-06-30 16:02:20|||||||||1
1656604950000|2022-06-30 16:02:30|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|25
1656604960000|2022-06-30 16:02:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|40
1656604970000|2022-06-30 16:02:50|||||||||1
1656604980000|2022-06-30 16:03:00|||||||||1
1656604990000|2022-06-30 16:03:10|||||||||40
1656605000000|2022-06-30 16:03:20|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|26
1656605010000|2022-06-30 16:03:30|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|12
1656605020000|2022-06-30 16:03:40|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|28
1656605030000|2022-06-30 16:03:50|||||||||1
1656605040000|2022-06-30 16:04:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|10
1656605050000|2022-06-30 16:04:10|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|6
1656605060000|2022-06-30 16:04:20|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|93
1656605070000|2022-06-30 16:04:30|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|7
1656605080000|2022-06-30 16:04:40|||||||||18
1656605090000|2022-06-30 16:04:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|34
1656605100000|2022-06-30 16:05:00|||||||||3
1656605110000|2022-06-30 16:05:10|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|69
1656605120000|2022-06-30 16:05:20|||||||||10
1656605130000|2022-06-30 16:05:30|||||||||1
1656605140000|2022-06-30 16:05:40|||||||||1
1656605150000|2022-06-30 16:05:50|||||||||1
1656605160000|2022-06-30 16:06:00|||||||||74
1656605170000|2022-06-30 16:06:10|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|60
1656605180000|2022-06-30 16:06:20|||||||||1
1656605190000|2022-06-30 16:06:30|||||||||6
1656605200000|2022-06-30 16:06:40|||||||||8
1656605210000|2022-06-30 16:06:50|||||||||8
1656605220000|2022-06-30 16:07:00|||||||||3
1656605230000|2022-06-30 16:07:10|||||||||1
1656605240000|2022-06-30 16:07:20|||||||||4
1656605250000|2022-06-30 16:07:30|||||||||1
1656605260000|2022-06-30 16:07:40|||||||||2
1656605270000|2022-06-30 16:07:50|||||||||4
1656605280000|2022-06-30 16:08:00|||||||||46
1656605290000|2022-06-30 16:08:10|||||||||64
1656605300000|2022-06-30 16:08:20|||||||||4
1656605310000|2022-06-30 16:08:30|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|54
1656605320000|2022-06-30 16:08:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|62
1656605330000|2022-06-30 16:08:50|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|28
1656605340000|2022-06-30 16:09:00|||||||||1
1656605350000|2022-06-30 16:09:10|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|27
1656605360000|2022-06-30 16:09:20|||||||||8
1656605370000|2022-06-30 16:09:30|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|35
1656605380000|2022-06-30 16:09:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|31
1656605390000|2022-06-30 16:09:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|8
1656605400000|2022-06-30 16:10:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|41
1656605410000|2022-06-30 16:10:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|47
1656605420000|2022-06-30 16:10:20|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|20
1656605430000|2022-06-30 16:10:30|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|14
1656605440000|2022-06-30 16:10:40|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|62
1656605450000|2022-06-30 16:10:50|||||||||9
1656605460000|2022-06-30 16:11:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|21
1656605470000|2022-06-30 16:11:10|||||||||9
1656605480000|2022-06-30 16:11:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|27
1656605490000|2022-06-30 16:11:30|||||||||36
1656605500000|2022-06-30 16:11:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|23
1656605510000|2022-06-30 16:11:50|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|26
1656605520000|2022-06-30 16:12:00|||||||||24
1656605530000|2022-06-30 16:12:10|||||||||1
1656605550000|2022-06-30 16:12:30|||||||||46
1656605570000|2022-06-30 16:12:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|29
1656605580000|2022-06-30 16:13:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|76
1656605590000|2022-06-30 16:13:10|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|11
1656605600000|2022-06-30 16:13:20|||||||||40
1656605610000|2022-06-30 16:13:30|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|30
1656605620000|2022-06-30 16:13:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|60
1656605630000|2022-06-30 16:13:50|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|17
1656605640000|2022-06-30 16:14:00|||||||||6
1656605660000|2022-06-30 16:14:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|70
1656605670000|2022-06-30 16:14:30|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|12
1656605680000|2022-06-30 16:14:40|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|175
1656605690000|2022-06-30 16:14:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|14
1656605700000|2022-06-30 16:15:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|57
1656605710000|2022-06-30 16:15:10|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|39
1656605720000|2022-06-30 16:15:20|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|27
1656605730000|2022-06-30 16:15:30|15433.3|15429.3|15434.8|15430.8|15437.9|15433.9|15433.3|15429.3|87
1656605740000|2022-06-30 16:15:40|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|27
1656605750000|2022-06-30 16:15:50|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|38
1656605760000|2022-06-30 16:16:00|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|41
1656605770000|2022-06-30 16:16:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|9
1656605780000|2022-06-30 16:16:20|15436.4|15432.4|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|37
1656605790000|2022-06-30 16:16:30|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|168
1656605800000|2022-06-30 16:16:40|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|19
1656605810000|2022-06-30 16:16:50|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|24
1656605820000|2022-06-30 16:17:00|||||||||3
1656605830000|2022-06-30 16:17:10|||||||||9
1656605840000|2022-06-30 16:17:20|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|8
1656605850000|2022-06-30 16:17:30|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|19
1656605860000|2022-06-30 16:17:40|||||||||1
1656605870000|2022-06-30 16:17:50|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|24
1656605880000|2022-06-30 16:18:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|59
1656605890000|2022-06-30 16:18:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|31
1656605900000|2022-06-30 16:18:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1656605920000|2022-06-30 16:18:40|||||||||1
1656605930000|2022-06-30 16:18:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|13
1656605940000|2022-06-30 16:19:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|12
1656605950000|2022-06-30 16:19:10|||||||||10
1656605960000|2022-06-30 16:19:20|||||||||2
1656605970000|2022-06-30 16:19:30|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1656605980000|2022-06-30 16:19:40|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|64
1656605990000|2022-06-30 16:19:50|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|20
1656606000000|2022-06-30 16:20:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|5
1656606010000|2022-06-30 16:20:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|25
1656606020000|2022-06-30 16:20:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|34
1656606030000|2022-06-30 16:20:30|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|17
1656606040000|2022-06-30 16:20:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|56
1656606050000|2022-06-30 16:20:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|34
1656606060000|2022-06-30 16:21:00|||||||||1
1656606070000|2022-06-30 16:21:10|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|48
1656606080000|2022-06-30 16:21:20|||||||||15
1656606090000|2022-06-30 16:21:30|||||||||1
1656606100000|2022-06-30 16:21:40|||||||||9
1656606110000|2022-06-30 16:21:50|||||||||1
1656606120000|2022-06-30 16:22:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|40
1656606130000|2022-06-30 16:22:10|||||||||39
1656606140000|2022-06-30 16:22:20|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|64
1656606150000|2022-06-30 16:22:30|||||||||14
1656606160000|2022-06-30 16:22:40|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|9
1656606170000|2022-06-30 16:22:50|||||||||33
1656606180000|2022-06-30 16:23:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|45
1656606190000|2022-06-30 16:23:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|21
1656606210000|2022-06-30 16:23:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|37
1656606220000|2022-06-30 16:23:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|17
1656606230000|2022-06-30 16:23:50|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|62
1656606240000|2022-06-30 16:24:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|26
1656606250000|2022-06-30 16:24:10|||||||||6
1656606260000|2022-06-30 16:24:20|||||||||5
1656606270000|2022-06-30 16:24:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|4
1656606280000|2022-06-30 16:24:40|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|33
1656606290000|2022-06-30 16:24:50|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|18
1656606300000|2022-06-30 16:25:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|6
1656606320000|2022-06-30 16:25:20|||||||||14
1656606330000|2022-06-30 16:25:30|||||||||76
1656606340000|2022-06-30 16:25:40|||||||||2
1656606350000|2022-06-30 16:25:50|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|85
1656606360000|2022-06-30 16:26:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|154
1656606370000|2022-06-30 16:26:10|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|37
1656606380000|2022-06-30 16:26:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|16
1656606390000|2022-06-30 16:26:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|17
1656606400000|2022-06-30 16:26:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|22
1656606410000|2022-06-30 16:26:50|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|33
1656606420000|2022-06-30 16:27:00|||||||||35
1656606430000|2022-06-30 16:27:10|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|64
1656606440000|2022-06-30 16:27:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|35
1656606450000|2022-06-30 16:27:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|22
1656606460000|2022-06-30 16:27:40|||||||||30
1656606470000|2022-06-30 16:27:50|||||||||12
1656606480000|2022-06-30 16:28:00|||||||||51
1656606490000|2022-06-30 16:28:10|15423.9|15419.9|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|15
1656606500000|2022-06-30 16:28:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|6
1656606510000|2022-06-30 16:28:30|||||||||1
1656606520000|2022-06-30 16:28:40|||||||||10
1656606530000|2022-06-30 16:28:50|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|44
1656606540000|2022-06-30 16:29:00|||||||||2
1656606550000|2022-06-30 16:29:10|||||||||52
1656606560000|2022-06-30 16:29:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|39
1656606570000|2022-06-30 16:29:30|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|6
1656606580000|2022-06-30 16:29:40|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|7
1656606590000|2022-06-30 16:29:50|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|13
1656606600000|2022-06-30 16:30:00|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|14
1656606610000|2022-06-30 16:30:10|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|5
1656606620000|2022-06-30 16:30:20|||||||||1
1656606630000|2022-06-30 16:30:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|23
1656606640000|2022-06-30 16:30:40|||||||||9
1656606650000|2022-06-30 16:30:50|||||||||22
1656606660000|2022-06-30 16:31:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|58
1656606670000|2022-06-30 16:31:10|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|17
1656606680000|2022-06-30 16:31:20|||||||||6
1656606690000|2022-06-30 16:31:30|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|50
1656606700000|2022-06-30 16:31:40|||||||||1
1656606710000|2022-06-30 16:31:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|27
1656606720000|2022-06-30 16:32:00|||||||||8
1656606730000|2022-06-30 16:32:10|||||||||11
1656606740000|2022-06-30 16:32:20|||||||||1
1656606750000|2022-06-30 16:32:30|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|61
1656606760000|2022-06-30 16:32:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|25
1656606780000|2022-06-30 16:33:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|30
1656606790000|2022-06-30 16:33:10|||||||||9
1656606800000|2022-06-30 16:33:20|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|16
1656606810000|2022-06-30 16:33:30|||||||||1
1656606820000|2022-06-30 16:33:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|27
1656606830000|2022-06-30 16:33:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|9
1656606840000|2022-06-30 16:34:00|||||||||1
1656606850000|2022-06-30 16:34:10|||||||||10
1656606870000|2022-06-30 16:34:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|16
1656606880000|2022-06-30 16:34:40|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|24
1656606890000|2022-06-30 16:34:50|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|17
1656606900000|2022-06-30 16:35:00|||||||||1
1656606910000|2022-06-30 16:35:10|||||||||4
1656606920000|2022-06-30 16:35:20|||||||||64
1656606930000|2022-06-30 16:35:30|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|28
1656606940000|2022-06-30 16:35:40|15416.1|15412.1|15414.5|15410.5|15416.1|15412.1|15414.5|15410.5|62
1656606950000|2022-06-30 16:35:50|15412.9|15408.9|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|97
1656606960000|2022-06-30 16:36:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|76
1656606970000|2022-06-30 16:36:10|||||||||30
1656606980000|2022-06-30 16:36:20|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|62
1656606990000|2022-06-30 16:36:30|||||||||47
1656607000000|2022-06-30 16:36:40|||||||||50
1656607010000|2022-06-30 16:36:50|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|76
1656607020000|2022-06-30 16:37:00|15408.3|15404.3|15408.3|15404.3|15409.8|15405.8|15403.6|15399.6|218
1656607030000|2022-06-30 16:37:10|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|37
1656607040000|2022-06-30 16:37:20|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|39
1656607050000|2022-06-30 16:37:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|41
1656607060000|2022-06-30 16:37:40|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|35
1656607070000|2022-06-30 16:37:50|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|47
1656607080000|2022-06-30 16:38:00|||||||||51
1656607090000|2022-06-30 16:38:10|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|46
1656607100000|2022-06-30 16:38:20|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|65
1656607110000|2022-06-30 16:38:30|||||||||21
1656607120000|2022-06-30 16:38:40|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|41
1656607130000|2022-06-30 16:38:50|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|53
1656607140000|2022-06-30 16:39:00|||||||||39
1656607150000|2022-06-30 16:39:10|||||||||33
1656607160000|2022-06-30 16:39:20|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|40
1656607170000|2022-06-30 16:39:30|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|65
1656607180000|2022-06-30 16:39:40|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|36
1656607190000|2022-06-30 16:39:50|||||||||24
1656607200000|2022-06-30 16:40:00|15409.8|15405.8|15425.4|15421.4|15425.4|15421.4|15409.8|15405.8|127
1656607210000|2022-06-30 16:40:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|33
1656607220000|2022-06-30 16:40:20|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|66
1656607230000|2022-06-30 16:40:30|||||||||29
1656607240000|2022-06-30 16:40:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|38
1656607250000|2022-06-30 16:40:50|||||||||27
1656607260000|2022-06-30 16:41:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|40
1656607270000|2022-06-30 16:41:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|74
1656607280000|2022-06-30 16:41:20|||||||||32
1656607290000|2022-06-30 16:41:30|||||||||53
1656607300000|2022-06-30 16:41:40|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|42
1656607310000|2022-06-30 16:41:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|114
1656607320000|2022-06-30 16:42:00|||||||||22
1656607330000|2022-06-30 16:42:10|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|52
1656607340000|2022-06-30 16:42:20|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|21
1656607350000|2022-06-30 16:42:30|15412.9|15408.9|15414.5|15410.5|15414.5|15410.5|15412.9|15408.9|46
1656607360000|2022-06-30 16:42:40|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|29
1656607370000|2022-06-30 16:42:50|||||||||1
1656607380000|2022-06-30 16:43:00|||||||||1
1656607390000|2022-06-30 16:43:10|||||||||37
1656607400000|2022-06-30 16:43:20|||||||||1
1656607410000|2022-06-30 16:43:30|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|38
1656607420000|2022-06-30 16:43:40|||||||||1
1656607430000|2022-06-30 16:43:50|||||||||1
1656607440000|2022-06-30 16:44:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|30
1656607450000|2022-06-30 16:44:10|||||||||1
1656607460000|2022-06-30 16:44:20|||||||||1
1656607470000|2022-06-30 16:44:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|19
1656607480000|2022-06-30 16:44:40|||||||||16
1656607490000|2022-06-30 16:44:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|19
1656607500000|2022-06-30 16:45:00|||||||||1
1656607510000|2022-06-30 16:45:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|9
1656607520000|2022-06-30 16:45:20|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15417.6|15413.6|25
1656607530000|2022-06-30 16:45:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|87
1656607540000|2022-06-30 16:45:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|29
1656607550000|2022-06-30 16:45:50|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|46
1656607560000|2022-06-30 16:46:00|15417.6|15413.6|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|10
1656607570000|2022-06-30 16:46:10|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|2
1656607580000|2022-06-30 16:46:20|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|8
1656607590000|2022-06-30 16:46:30|||||||||1
1656607600000|2022-06-30 16:46:40|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|11
1656607610000|2022-06-30 16:46:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|7
1656607620000|2022-06-30 16:47:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|13
1656607630000|2022-06-30 16:47:10|||||||||2
1656607640000|2022-06-30 16:47:20|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|41
1656607650000|2022-06-30 16:47:30|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|16
1656607660000|2022-06-30 16:47:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|22
1656607670000|2022-06-30 16:47:50|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|13
1656607680000|2022-06-30 16:48:00|||||||||1
1656607690000|2022-06-30 16:48:10|||||||||1
1656607700000|2022-06-30 16:48:20|||||||||8
1656607710000|2022-06-30 16:48:30|||||||||26
1656607720000|2022-06-30 16:48:40|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|30
1656607730000|2022-06-30 16:48:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|6
1656607740000|2022-06-30 16:49:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|12
1656607750000|2022-06-30 16:49:10|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|9
1656607760000|2022-06-30 16:49:20|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|18
1656607770000|2022-06-30 16:49:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|15
1656607780000|2022-06-30 16:49:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|19
1656607800000|2022-06-30 16:50:00|||||||||32
1656607810000|2022-06-30 16:50:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|17
1656607820000|2022-06-30 16:50:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|32
1656607830000|2022-06-30 16:50:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|50
1656607840000|2022-06-30 16:50:40|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|22
1656607850000|2022-06-30 16:50:50|||||||||7
1656607860000|2022-06-30 16:51:00|||||||||7
1656607870000|2022-06-30 16:51:10|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|4
1656607890000|2022-06-30 16:51:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|7
1656607900000|2022-06-30 16:51:40|||||||||1
1656607910000|2022-06-30 16:51:50|||||||||1
1656607920000|2022-06-30 16:52:00|||||||||1
1656607930000|2022-06-30 16:52:10|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|49
1656607940000|2022-06-30 16:52:20|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15419.2|15415.2|147
1656607950000|2022-06-30 16:52:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|46
1656607960000|2022-06-30 16:52:40|||||||||8
1656607970000|2022-06-30 16:52:50|||||||||1
1656607980000|2022-06-30 16:53:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|64
1656607990000|2022-06-30 16:53:10|15433.3|15429.3|15434.8|15430.8|15436.4|15432.4|15431.7|15427.7|56
1656608000000|2022-06-30 16:53:20|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|14
1656608010000|2022-06-30 16:53:30|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|28
1656608020000|2022-06-30 16:53:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15
1656608030000|2022-06-30 16:53:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|22
1656608040000|2022-06-30 16:54:00|||||||||51
1656608050000|2022-06-30 16:54:10|15431.7|15427.7|15425.4|15421.4|15433.3|15429.3|15425.4|15421.4|57
1656608060000|2022-06-30 16:54:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|74
1656608070000|2022-06-30 16:54:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|89
1656608080000|2022-06-30 16:54:40|||||||||5
1656608090000|2022-06-30 16:54:50|||||||||17
1656608100000|2022-06-30 16:55:00|||||||||1
1656608110000|2022-06-30 16:55:10|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15425.4|15421.4|47
1656608120000|2022-06-30 16:55:20|||||||||1
1656608130000|2022-06-30 16:55:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|30
1656608140000|2022-06-30 16:55:40|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|12
1656608150000|2022-06-30 16:55:50|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|7
1656608160000|2022-06-30 16:56:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|9
1656608170000|2022-06-30 16:56:10|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|46
1656608180000|2022-06-30 16:56:20|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|23
1656608190000|2022-06-30 16:56:30|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|11
1656608200000|2022-06-30 16:56:40|15425.4|15421.4|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|13
1656608210000|2022-06-30 16:56:50|15422.3|15418.3|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|7
1656608220000|2022-06-30 16:57:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|2
1656608230000|2022-06-30 16:57:10|||||||||59
1656608240000|2022-06-30 16:57:20|||||||||1
1656608250000|2022-06-30 16:57:30|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15422.3|15418.3|40
1656608260000|2022-06-30 16:57:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|12
1656608270000|2022-06-30 16:57:50|||||||||17
1656608280000|2022-06-30 16:58:00|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|27
1656608290000|2022-06-30 16:58:10|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|16
1656608310000|2022-06-30 16:58:30|||||||||2
1656608320000|2022-06-30 16:58:40|||||||||1
1656608330000|2022-06-30 16:58:50|||||||||8
1656608340000|2022-06-30 16:59:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|32
1656608350000|2022-06-30 16:59:10|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|8
1656608360000|2022-06-30 16:59:20|||||||||12
1656608370000|2022-06-30 16:59:30|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|36
1656608380000|2022-06-30 16:59:40|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|66
1656608390000|2022-06-30 16:59:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|2
1656608400000|2022-06-30 17:00:00|||||||||8
1656608410000|2022-06-30 17:00:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|24
1656608420000|2022-06-30 17:00:20|||||||||1
1656608430000|2022-06-30 17:00:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|41
1656608440000|2022-06-30 17:00:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|55
1656608450000|2022-06-30 17:00:50|||||||||25
1656608460000|2022-06-30 17:01:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|34
1656608480000|2022-06-30 17:01:20|||||||||36
1656608490000|2022-06-30 17:01:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|62
1656608500000|2022-06-30 17:01:40|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|43
1656608510000|2022-06-30 17:01:50|||||||||31
1656608520000|2022-06-30 17:02:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15
1656608530000|2022-06-30 17:02:10|||||||||1
1656608540000|2022-06-30 17:02:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|67
1656608560000|2022-06-30 17:02:40|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15423.9|15419.9|36
1656608570000|2022-06-30 17:02:50|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|24
1656608580000|2022-06-30 17:03:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|15
1656608590000|2022-06-30 17:03:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|4
1656608600000|2022-06-30 17:03:20|||||||||1
1656608610000|2022-06-30 17:03:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|9
1656608620000|2022-06-30 17:03:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|8
1656608630000|2022-06-30 17:03:50|||||||||1
1656608640000|2022-06-30 17:04:00|||||||||1
1656608650000|2022-06-30 17:04:10|||||||||6
1656608660000|2022-06-30 17:04:20|||||||||1
1656608670000|2022-06-30 17:04:30|||||||||1
1656608680000|2022-06-30 17:04:40|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|29
1656608690000|2022-06-30 17:04:50|||||||||1
1656608700000|2022-06-30 17:05:00|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|5
1656608710000|2022-06-30 17:05:10|||||||||5
1656608720000|2022-06-30 17:05:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|45
1656608740000|2022-06-30 17:05:40|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|20
1656608750000|2022-06-30 17:05:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|7
1656608760000|2022-06-30 17:06:00|||||||||1
1656608770000|2022-06-30 17:06:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|13
1656608780000|2022-06-30 17:06:20|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|28
1656608790000|2022-06-30 17:06:30|||||||||49
1656608800000|2022-06-30 17:06:40|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|14
1656608810000|2022-06-30 17:06:50|||||||||2
1656608820000|2022-06-30 17:07:00|||||||||21
1656608830000|2022-06-30 17:07:10|||||||||1
1656608840000|2022-06-30 17:07:20|15434.8|15430.8|15433.3|15429.3|15437.9|15433.9|15433.3|15429.3|43
1656608850000|2022-06-30 17:07:30|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|49
1656608860000|2022-06-30 17:07:40|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|32
1656608870000|2022-06-30 17:07:50|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|24
1656608880000|2022-06-30 17:08:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|20
1656608890000|2022-06-30 17:08:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15
1656608900000|2022-06-30 17:08:20|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|27
1656608910000|2022-06-30 17:08:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|4
1656608920000|2022-06-30 17:08:40|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|17
1656608930000|2022-06-30 17:08:50|||||||||8
1656608940000|2022-06-30 17:09:00|||||||||10
1656608950000|2022-06-30 17:09:10|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|85
1656608960000|2022-06-30 17:09:20|||||||||15
1656608970000|2022-06-30 17:09:30|||||||||1
1656608980000|2022-06-30 17:09:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|24
1656608990000|2022-06-30 17:09:50|||||||||17
1656609000000|2022-06-30 17:10:00|||||||||1
1656609010000|2022-06-30 17:10:10|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|72
1656609030000|2022-06-30 17:10:30|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|27
1656609040000|2022-06-30 17:10:40|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|28
1656609050000|2022-06-30 17:10:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|16
1656609060000|2022-06-30 17:11:00|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|12
1656609070000|2022-06-30 17:11:10|15425.4|15421.4|15427|15423|15427|15423|15425.4|15421.4|13
1656609080000|2022-06-30 17:11:20|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|2
1656609100000|2022-06-30 17:11:40|||||||||49
1656609110000|2022-06-30 17:11:50|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|14
1656609120000|2022-06-30 17:12:00|||||||||27
1656609130000|2022-06-30 17:12:10|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|30
1656609140000|2022-06-30 17:12:20|||||||||21
1656609150000|2022-06-30 17:12:30|||||||||7
1656609160000|2022-06-30 17:12:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|61
1656609170000|2022-06-30 17:12:50|||||||||9
1656609180000|2022-06-30 17:13:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|15
1656609190000|2022-06-30 17:13:10|||||||||1
1656609200000|2022-06-30 17:13:20|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|22
1656609210000|2022-06-30 17:13:30|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|10
1656609220000|2022-06-30 17:13:40|||||||||2
1656609230000|2022-06-30 17:13:50|||||||||68
1656609240000|2022-06-30 17:14:00|||||||||27
1656609250000|2022-06-30 17:14:10|||||||||1
1656609260000|2022-06-30 17:14:20|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|29
1656609270000|2022-06-30 17:14:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|35
1656609280000|2022-06-30 17:14:40|||||||||10
1656609290000|2022-06-30 17:14:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|33
1656609300000|2022-06-30 17:15:00|||||||||2
1656609310000|2022-06-30 17:15:10|||||||||11
1656609320000|2022-06-30 17:15:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|4
1656609330000|2022-06-30 17:15:30|15423.9|15419.9|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|65
1656609340000|2022-06-30 17:15:40|||||||||1
1656609350000|2022-06-30 17:15:50|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|31
1656609360000|2022-06-30 17:16:00|||||||||1
1656609370000|2022-06-30 17:16:10|||||||||12
1656609380000|2022-06-30 17:16:20|||||||||21
1656609400000|2022-06-30 17:16:40|||||||||1
1656609410000|2022-06-30 17:16:50|||||||||1
1656609420000|2022-06-30 17:17:00|||||||||4
1656609430000|2022-06-30 17:17:10|||||||||2
1656609440000|2022-06-30 17:17:20|||||||||1
1656609450000|2022-06-30 17:17:30|||||||||1
1656609460000|2022-06-30 17:17:40|||||||||1
1656609470000|2022-06-30 17:17:50|||||||||13
1656609480000|2022-06-30 17:18:00|||||||||1
1656609490000|2022-06-30 17:18:10|||||||||1
1656609500000|2022-06-30 17:18:20|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|45
1656609510000|2022-06-30 17:18:30|||||||||1
1656609520000|2022-06-30 17:18:40|||||||||1
1656609530000|2022-06-30 17:18:50|||||||||1
1656609540000|2022-06-30 17:19:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|64
1656609550000|2022-06-30 17:19:10|||||||||26
1656609560000|2022-06-30 17:19:20|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|20
1656609570000|2022-06-30 17:19:30|||||||||2
1656609580000|2022-06-30 17:19:40|||||||||1
1656609590000|2022-06-30 17:19:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|26
1656609600000|2022-06-30 17:20:00|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|29
1656609620000|2022-06-30 17:20:20|||||||||1
1656609630000|2022-06-30 17:20:30|||||||||7
1656609640000|2022-06-30 17:20:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|17
1656609650000|2022-06-30 17:20:50|||||||||46
1656609660000|2022-06-30 17:21:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|81
1656609670000|2022-06-30 17:21:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|56
1656609680000|2022-06-30 17:21:20|||||||||1
1656609690000|2022-06-30 17:21:30|||||||||14
1656609700000|2022-06-30 17:21:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|9
1656609710000|2022-06-30 17:21:50|||||||||8
1656609720000|2022-06-30 17:22:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|10
1656609730000|2022-06-30 17:22:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|31
1656609740000|2022-06-30 17:22:20|||||||||10
1656609750000|2022-06-30 17:22:30|||||||||11
1656609760000|2022-06-30 17:22:40|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|13
1656609770000|2022-06-30 17:22:50|||||||||1
1656609780000|2022-06-30 17:23:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15
1656609790000|2022-06-30 17:23:10|||||||||45
1656609800000|2022-06-30 17:23:20|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|31
1656609810000|2022-06-30 17:23:30|||||||||1
1656609820000|2022-06-30 17:23:40|||||||||1
1656609830000|2022-06-30 17:23:50|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|22
1656609840000|2022-06-30 17:24:00|15428.6|15424.6|15427|15423|15428.6|15424.6|15427|15423|22
1656609850000|2022-06-30 17:24:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|1
1656609860000|2022-06-30 17:24:20|||||||||32
1656609870000|2022-06-30 17:24:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|13
1656609880000|2022-06-30 17:24:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|7
1656609890000|2022-06-30 17:24:50|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|2
1656609900000|2022-06-30 17:25:00|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|4
1656609910000|2022-06-30 17:25:10|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|20
1656609920000|2022-06-30 17:25:20|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|26
1656609930000|2022-06-30 17:25:30|||||||||1
1656609940000|2022-06-30 17:25:40|||||||||26
1656609950000|2022-06-30 17:25:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|3
1656609960000|2022-06-30 17:26:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|8
1656609970000|2022-06-30 17:26:10|||||||||1
1656609980000|2022-06-30 17:26:20|||||||||1
1656609990000|2022-06-30 17:26:30|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|33
1656610000000|2022-06-30 17:26:40|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|17
1656610010000|2022-06-30 17:26:50|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|13
1656610020000|2022-06-30 17:27:00|||||||||32
1656610030000|2022-06-30 17:27:10|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|134
1656610040000|2022-06-30 17:27:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|5
1656610050000|2022-06-30 17:27:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|12
1656610060000|2022-06-30 17:27:40|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|7
1656610070000|2022-06-30 17:27:50|||||||||1
1656610080000|2022-06-30 17:28:00|15420.8|15416.8|15420.8|15416.8|15422.3|15418.3|15420.8|15416.8|10
1656610090000|2022-06-30 17:28:10|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|59
1656610100000|2022-06-30 17:28:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|8
1656610110000|2022-06-30 17:28:30|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|14
1656610120000|2022-06-30 17:28:40|||||||||2
1656610130000|2022-06-30 17:28:50|||||||||22
1656610140000|2022-06-30 17:29:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|29
1656610150000|2022-06-30 17:29:10|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|125
1656610170000|2022-06-30 17:29:30|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|80
1656610180000|2022-06-30 17:29:40|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|39
1656610190000|2022-06-30 17:29:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|182
1656610200000|2022-06-30 17:30:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|7
1656610210000|2022-06-30 17:30:10|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|22
1656610220000|2022-06-30 17:30:20|||||||||1
1656610230000|2022-06-30 17:30:30|||||||||1
1656610240000|2022-06-30 17:30:40|||||||||8
1656610250000|2022-06-30 17:30:50|||||||||1
1656610260000|2022-06-30 17:31:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|13
1656610280000|2022-06-30 17:31:20|||||||||1
1656610290000|2022-06-30 17:31:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|18
1656610300000|2022-06-30 17:31:40|||||||||11
1656610310000|2022-06-30 17:31:50|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|27
1656610320000|2022-06-30 17:32:00|||||||||1
1656610330000|2022-06-30 17:32:10|||||||||1
1656610340000|2022-06-30 17:32:20|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|24
1656610350000|2022-06-30 17:32:30|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|12
1656610360000|2022-06-30 17:32:40|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|83
1656610370000|2022-06-30 17:32:50|||||||||1
1656610380000|2022-06-30 17:33:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|29
1656610390000|2022-06-30 17:33:10|||||||||2
1656610400000|2022-06-30 17:33:20|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|8
1656610410000|2022-06-30 17:33:30|15408.3|15404.3|15406.7|15402.7|15408.3|15404.3|15403.6|15399.6|33
1656610420000|2022-06-30 17:33:40|15403.6|15399.6|15406.7|15402.7|15408.3|15404.3|15403.6|15399.6|26
1656610430000|2022-06-30 17:33:50|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|15408.3|15404.3|24
1656610440000|2022-06-30 17:34:00|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|86
1656610450000|2022-06-30 17:34:10|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|5
1656610460000|2022-06-30 17:34:20|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|23
1656610470000|2022-06-30 17:34:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|3
1656610480000|2022-06-30 17:34:40|||||||||13
1656610490000|2022-06-30 17:34:50|||||||||10
1656610500000|2022-06-30 17:35:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|10
1656610510000|2022-06-30 17:35:10|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|37
1656610530000|2022-06-30 17:35:30|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|68
1656610540000|2022-06-30 17:35:40|||||||||10
1656610550000|2022-06-30 17:35:50|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|6
1656610560000|2022-06-30 17:36:00|||||||||1
1656610570000|2022-06-30 17:36:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|33
1656610580000|2022-06-30 17:36:20|||||||||1
1656610590000|2022-06-30 17:36:30|||||||||1
1656610610000|2022-06-30 17:36:50|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|110
1656610620000|2022-06-30 17:37:00|||||||||41
1656610630000|2022-06-30 17:37:10|||||||||14
1656610640000|2022-06-30 17:37:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|37
1656610650000|2022-06-30 17:37:30|||||||||10
1656610660000|2022-06-30 17:37:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|68
1656610670000|2022-06-30 17:37:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|19
1656610680000|2022-06-30 17:38:00|||||||||8
1656610690000|2022-06-30 17:38:10|||||||||1
1656610700000|2022-06-30 17:38:20|||||||||6
1656610710000|2022-06-30 17:38:30|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|6
1656610730000|2022-06-30 17:38:50|||||||||1
1656610740000|2022-06-30 17:39:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|19
1656610750000|2022-06-30 17:39:10|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|17
1656610760000|2022-06-30 17:39:20|||||||||3
1656610770000|2022-06-30 17:39:30|||||||||1
1656610780000|2022-06-30 17:39:40|||||||||5
1656610790000|2022-06-30 17:39:50|||||||||1
1656610800000|2022-06-30 17:40:00|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|49
1656610810000|2022-06-30 17:40:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15
1656610820000|2022-06-30 17:40:20|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|12
1656610830000|2022-06-30 17:40:30|||||||||4
1656610840000|2022-06-30 17:40:40|||||||||1
1656610850000|2022-06-30 17:40:50|||||||||1
1656610860000|2022-06-30 17:41:00|||||||||1
1656610870000|2022-06-30 17:41:10|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|51
1656610880000|2022-06-30 17:41:20|||||||||1
1656610890000|2022-06-30 17:41:30|||||||||1
1656610900000|2022-06-30 17:41:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|4
1656610910000|2022-06-30 17:41:50|||||||||7
1656610920000|2022-06-30 17:42:00|||||||||5
1656610930000|2022-06-30 17:42:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|42
1656610940000|2022-06-30 17:42:20|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|37
1656610950000|2022-06-30 17:42:30|15402|15398|15406.7|15402.7|15406.7|15402.7|15402|15398|21
1656610960000|2022-06-30 17:42:40|||||||||3
1656610970000|2022-06-30 17:42:50|||||||||2
1656610980000|2022-06-30 17:43:00|||||||||2
1656610990000|2022-06-30 17:43:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|24
1656611000000|2022-06-30 17:43:20|||||||||15
1656611010000|2022-06-30 17:43:30|||||||||1
1656611020000|2022-06-30 17:43:40|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|29
1656611030000|2022-06-30 17:43:50|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|8
1656611050000|2022-06-30 17:44:10|||||||||13
1656611060000|2022-06-30 17:44:20|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|12
1656611070000|2022-06-30 17:44:30|||||||||1
1656611080000|2022-06-30 17:44:40|||||||||37
1656611090000|2022-06-30 17:44:50|||||||||6
1656611100000|2022-06-30 17:45:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|15
1656611110000|2022-06-30 17:45:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|26
1656611120000|2022-06-30 17:45:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|14
1656611130000|2022-06-30 17:45:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|43
1656611140000|2022-06-30 17:45:40|||||||||22
1656611160000|2022-06-30 17:46:00|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|26
1656611170000|2022-06-30 17:46:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|18
1656611180000|2022-06-30 17:46:20|||||||||1
1656611190000|2022-06-30 17:46:30|||||||||1
1656611200000|2022-06-30 17:46:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|15
1656611210000|2022-06-30 17:46:50|||||||||1
1656611220000|2022-06-30 17:47:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|11
1656611230000|2022-06-30 17:47:10|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|46
1656611240000|2022-06-30 17:47:20|||||||||13
1656611250000|2022-06-30 17:47:30|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|5
1656611260000|2022-06-30 17:47:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|22
1656611270000|2022-06-30 17:47:50|15400.4|15396.4|15400.4|15396.4|15402|15398|15400.4|15396.4|8
1656611280000|2022-06-30 17:48:00|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|9
1656611290000|2022-06-30 17:48:10|||||||||1
1656611300000|2022-06-30 17:48:20|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|86
1656611310000|2022-06-30 17:48:30|||||||||2
1656611320000|2022-06-30 17:48:40|||||||||4
1656611330000|2022-06-30 17:48:50|||||||||6
1656611340000|2022-06-30 17:49:00|||||||||3
1656611350000|2022-06-30 17:49:10|||||||||1
1656611360000|2022-06-30 17:49:20|||||||||19
1656611380000|2022-06-30 17:49:40|||||||||22
1656611390000|2022-06-30 17:49:50|15403.6|15399.6|15400.4|15396.4|15405.1|15401.1|15400.4|15396.4|36
1656611400000|2022-06-30 17:50:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|6
1656611410000|2022-06-30 17:50:10|||||||||49
1656611420000|2022-06-30 17:50:20|||||||||1
1656611430000|2022-06-30 17:50:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|66
1656611440000|2022-06-30 17:50:40|||||||||1
1656611450000|2022-06-30 17:50:50|||||||||6
1656611460000|2022-06-30 17:51:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|71
1656611470000|2022-06-30 17:51:10|||||||||1
1656611490000|2022-06-30 17:51:30|||||||||1
1656611500000|2022-06-30 17:51:40|||||||||1
1656611510000|2022-06-30 17:51:50|||||||||1
1656611520000|2022-06-30 17:52:00|||||||||1
1656611530000|2022-06-30 17:52:10|||||||||2
1656611540000|2022-06-30 17:52:20|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|124
1656611550000|2022-06-30 17:52:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|26
1656611560000|2022-06-30 17:52:40|||||||||1
1656611570000|2022-06-30 17:52:50|||||||||1
1656611580000|2022-06-30 17:53:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|132
1656611600000|2022-06-30 17:53:20|||||||||1
1656611610000|2022-06-30 17:53:30|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|45
1656611620000|2022-06-30 17:53:40|||||||||2
1656611630000|2022-06-30 17:53:50|||||||||1
1656611640000|2022-06-30 17:54:00|||||||||1
1656611650000|2022-06-30 17:54:10|||||||||1
1656611660000|2022-06-30 17:54:20|||||||||1
1656611670000|2022-06-30 17:54:30|||||||||3
1656611680000|2022-06-30 17:54:40|||||||||11
1656611690000|2022-06-30 17:54:50|||||||||1
1656611710000|2022-06-30 17:55:10|||||||||1
1656611720000|2022-06-30 17:55:20|||||||||5
1656611730000|2022-06-30 17:55:30|||||||||1
1656611740000|2022-06-30 17:55:40|||||||||1
1656611750000|2022-06-30 17:55:50|||||||||2
1656611760000|2022-06-30 17:56:00|||||||||3
1656611770000|2022-06-30 17:56:10|15397.3|15393.3|15398.9|15394.9|15400.4|15396.4|15397.3|15393.3|121
1656611780000|2022-06-30 17:56:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|51
1656611790000|2022-06-30 17:56:30|||||||||3
1656611800000|2022-06-30 17:56:40|||||||||23
1656611810000|2022-06-30 17:56:50|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|110
1656611820000|2022-06-30 17:57:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|15
1656611830000|2022-06-30 17:57:10|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|29
1656611840000|2022-06-30 17:57:20|||||||||33
1656611850000|2022-06-30 17:57:30|||||||||1
1656611860000|2022-06-30 17:57:40|||||||||4
1656611870000|2022-06-30 17:57:50|||||||||1
1656611880000|2022-06-30 17:58:00|||||||||1
1656611890000|2022-06-30 17:58:10|||||||||1
1656611900000|2022-06-30 17:58:20|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|41
1656611910000|2022-06-30 17:58:30|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|72
1656611920000|2022-06-30 17:58:40|||||||||1
1656611930000|2022-06-30 17:58:50|15389.5|15385.5|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|18
1656611940000|2022-06-30 17:59:00|15394.2|15390.2|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|58
1656611950000|2022-06-30 17:59:10|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|1
1656611960000|2022-06-30 17:59:20|||||||||1
1656611970000|2022-06-30 17:59:30|||||||||27
1656611980000|2022-06-30 17:59:40|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|15392.6|15388.6|84
1656611990000|2022-06-30 17:59:50|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|19
1656612000000|2022-06-30 18:00:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|14
1656612010000|2022-06-30 18:00:10|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|33
1656612020000|2022-06-30 18:00:20|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|6
1656612030000|2022-06-30 18:00:30|||||||||26
1656612040000|2022-06-30 18:00:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|55
1656612050000|2022-06-30 18:00:50|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|46
1656612060000|2022-06-30 18:01:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|38
1656612070000|2022-06-30 18:01:10|||||||||1
1656612080000|2022-06-30 18:01:20|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|131
1656612090000|2022-06-30 18:01:30|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|59
1656612100000|2022-06-30 18:01:40|||||||||1
1656612110000|2022-06-30 18:01:50|||||||||9
1656612120000|2022-06-30 18:02:00|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|84
1656612130000|2022-06-30 18:02:10|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|18
1656612140000|2022-06-30 18:02:20|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|19
1656612160000|2022-06-30 18:02:40|||||||||9
1656612170000|2022-06-30 18:02:50|||||||||1
1656612180000|2022-06-30 18:03:00|||||||||21
1656612190000|2022-06-30 18:03:10|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|32
1656612200000|2022-06-30 18:03:20|15387.9|15383.9|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|10
1656612210000|2022-06-30 18:03:30|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|7
1656612220000|2022-06-30 18:03:40|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|58
1656612230000|2022-06-30 18:03:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|3
1656612240000|2022-06-30 18:04:00|||||||||37
1656612260000|2022-06-30 18:04:20|||||||||1
1656612270000|2022-06-30 18:04:30|||||||||1
1656612280000|2022-06-30 18:04:40|||||||||1
1656612290000|2022-06-30 18:04:50|||||||||1
1656612300000|2022-06-30 18:05:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|25
1656612310000|2022-06-30 18:05:10|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|34
1656612320000|2022-06-30 18:05:20|15395.8|15391.8|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|4
1656612330000|2022-06-30 18:05:30|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|1
1656612340000|2022-06-30 18:05:40|||||||||1
1656612350000|2022-06-30 18:05:50|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|21
1656612360000|2022-06-30 18:06:00|||||||||23
1656612430000|2022-06-30 18:07:10|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|132
1656612440000|2022-06-30 18:07:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|8
1656612450000|2022-06-30 18:07:30|||||||||9
1656612460000|2022-06-30 18:07:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|23
1656612470000|2022-06-30 18:07:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|38
1656612480000|2022-06-30 18:08:00|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|47
1656612500000|2022-06-30 18:08:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|51
1656612510000|2022-06-30 18:08:30|||||||||1
1656612520000|2022-06-30 18:08:40|15397.3|15393.3|15395.8|15391.8|15397.3|15393.3|15395.8|15391.8|35
1656612530000|2022-06-30 18:08:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|9
1656612540000|2022-06-30 18:09:00|15395.8|15391.8|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|63
1656612550000|2022-06-30 18:09:10|||||||||1
1656612560000|2022-06-30 18:09:20|||||||||16
1656612570000|2022-06-30 18:09:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|3
1656612590000|2022-06-30 18:09:50|||||||||1
1656612600000|2022-06-30 18:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|33
1656612610000|2022-06-30 18:10:10|||||||||2
1656612620000|2022-06-30 18:10:20|||||||||1
1656612630000|2022-06-30 18:10:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|19
1656612640000|2022-06-30 18:10:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|11
1656612650000|2022-06-30 18:10:50|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|17
1656612660000|2022-06-30 18:11:00|||||||||23
1656612670000|2022-06-30 18:11:10|||||||||1
1656612680000|2022-06-30 18:11:20|||||||||1
1656612690000|2022-06-30 18:11:30|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|28
1656612700000|2022-06-30 18:11:40|||||||||34
1656612710000|2022-06-30 18:11:50|||||||||8
1656612720000|2022-06-30 18:12:00|||||||||28
1656612730000|2022-06-30 18:12:10|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|33
1656612740000|2022-06-30 18:12:20|||||||||55
1656612750000|2022-06-30 18:12:30|||||||||11
1656612760000|2022-06-30 18:12:40|||||||||3
1656612770000|2022-06-30 18:12:50|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|12
1656612780000|2022-06-30 18:13:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|11
1656612790000|2022-06-30 18:13:10|||||||||1
1656612800000|2022-06-30 18:13:20|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|21
1656612810000|2022-06-30 18:13:30|||||||||1
1656612820000|2022-06-30 18:13:40|||||||||1
1656612830000|2022-06-30 18:13:50|||||||||1
1656612840000|2022-06-30 18:14:00|||||||||25
1656612850000|2022-06-30 18:14:10|||||||||1
1656612860000|2022-06-30 18:14:20|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|20
1656612870000|2022-06-30 18:14:30|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|8
1656612880000|2022-06-30 18:14:40|||||||||1
1656612890000|2022-06-30 18:14:50|||||||||1
1656612900000|2022-06-30 18:15:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|57
1656612910000|2022-06-30 18:15:10|||||||||1
1656612920000|2022-06-30 18:15:20|||||||||1
1656612930000|2022-06-30 18:15:30|||||||||1
1656612940000|2022-06-30 18:15:40|||||||||11
1656612950000|2022-06-30 18:15:50|||||||||8
1656612960000|2022-06-30 18:16:00|15395.8|15391.8|15395.8|15391.8|15397.3|15393.3|15395.8|15391.8|75
1656612970000|2022-06-30 18:16:10|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|26
1656612980000|2022-06-30 18:16:20|||||||||1
1656612990000|2022-06-30 18:16:30|||||||||6
1656613000000|2022-06-30 18:16:40|||||||||1
1656613010000|2022-06-30 18:16:50|||||||||1
1656613030000|2022-06-30 18:17:10|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|22
1656613040000|2022-06-30 18:17:20|||||||||7
1656613050000|2022-06-30 18:17:30|||||||||11
1656613060000|2022-06-30 18:17:40|||||||||1
1656613070000|2022-06-30 18:17:50|||||||||4
1656613080000|2022-06-30 18:18:00|||||||||1
1656613090000|2022-06-30 18:18:10|||||||||13
1656613100000|2022-06-30 18:18:20|||||||||1
1656613110000|2022-06-30 18:18:30|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|115
1656613120000|2022-06-30 18:18:40|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|25
1656613130000|2022-06-30 18:18:50|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|56
1656613150000|2022-06-30 18:19:10|||||||||1
1656613160000|2022-06-30 18:19:20|||||||||1
1656613170000|2022-06-30 18:19:30|||||||||3
1656613180000|2022-06-30 18:19:40|||||||||1
1656613190000|2022-06-30 18:19:50|||||||||1
1656613200000|2022-06-30 18:20:00|||||||||3
1656613210000|2022-06-30 18:20:10|||||||||2
1656613220000|2022-06-30 18:20:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|4
1656613230000|2022-06-30 18:20:30|||||||||1
1656613240000|2022-06-30 18:20:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|8
1656613250000|2022-06-30 18:20:50|15391.1|15387.1|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|56
1656613260000|2022-06-30 18:21:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|27
1656613270000|2022-06-30 18:21:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|27
1656613280000|2022-06-30 18:21:20|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|57
1656613290000|2022-06-30 18:21:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|31
1656613300000|2022-06-30 18:21:40|||||||||25
1656613310000|2022-06-30 18:21:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|6
1656613320000|2022-06-30 18:22:00|15398.9|15394.9|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|15
1656613330000|2022-06-30 18:22:10|||||||||10
1656613340000|2022-06-30 18:22:20|||||||||1
1656613360000|2022-06-30 18:22:40|||||||||1
1656613370000|2022-06-30 18:22:50|||||||||3
1656613380000|2022-06-30 18:23:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|39
1656613390000|2022-06-30 18:23:10|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|15398.9|15394.9|77
1656613400000|2022-06-30 18:23:20|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|26
1656613410000|2022-06-30 18:23:30|||||||||1
1656613420000|2022-06-30 18:23:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|13
1656613430000|2022-06-30 18:23:50|||||||||1
1656613440000|2022-06-30 18:24:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|87
1656613450000|2022-06-30 18:24:10|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|107
1656613460000|2022-06-30 18:24:20|||||||||25
1656613470000|2022-06-30 18:24:30|||||||||11
1656613480000|2022-06-30 18:24:40|||||||||7
1656613490000|2022-06-30 18:24:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|42
1656613500000|2022-06-30 18:25:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|9
1656613510000|2022-06-30 18:25:10|15408.3|15404.3|15403.6|15399.6|15408.3|15404.3|15403.6|15399.6|34
1656613520000|2022-06-30 18:25:20|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|41
1656613530000|2022-06-30 18:25:30|||||||||1
1656613540000|2022-06-30 18:25:40|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|33
1656613550000|2022-06-30 18:25:50|||||||||1
1656613560000|2022-06-30 18:26:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|25
1656613570000|2022-06-30 18:26:10|||||||||2
1656613580000|2022-06-30 18:26:20|||||||||1
1656613590000|2022-06-30 18:26:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|64
1656613600000|2022-06-30 18:26:40|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|15395.8|15391.8|8
1656613610000|2022-06-30 18:26:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|1
1656613620000|2022-06-30 18:27:00|||||||||1
1656613630000|2022-06-30 18:27:10|||||||||2
1656613700000|2022-06-30 18:28:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|130
1656613710000|2022-06-30 18:28:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|57
1656613720000|2022-06-30 18:28:40|||||||||1
1656613730000|2022-06-30 18:28:50|||||||||1
1656613740000|2022-06-30 18:29:00|||||||||5
1656613750000|2022-06-30 18:29:10|||||||||36
1656613760000|2022-06-30 18:29:20|||||||||1
1656613770000|2022-06-30 18:29:30|||||||||28
1656613780000|2022-06-30 18:29:40|||||||||2
1656613790000|2022-06-30 18:29:50|||||||||18
1656613800000|2022-06-30 18:30:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|53
1656613810000|2022-06-30 18:30:10|||||||||1
1656613820000|2022-06-30 18:30:20|||||||||1
1656613830000|2022-06-30 18:30:30|||||||||36
1656613840000|2022-06-30 18:30:40|||||||||1
1656613850000|2022-06-30 18:30:50|||||||||1
1656613860000|2022-06-30 18:31:00|||||||||1
1656613870000|2022-06-30 18:31:10|||||||||1
1656613880000|2022-06-30 18:31:20|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|30
1656613890000|2022-06-30 18:31:30|||||||||1
1656613910000|2022-06-30 18:31:50|||||||||1
1656613920000|2022-06-30 18:32:00|||||||||8
1656613930000|2022-06-30 18:32:10|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|60
1656613940000|2022-06-30 18:32:20|||||||||8
1656613950000|2022-06-30 18:32:30|||||||||2
1656613960000|2022-06-30 18:32:40|||||||||1
1656613970000|2022-06-30 18:32:50|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|49
1656613980000|2022-06-30 18:33:00|||||||||1
1656613990000|2022-06-30 18:33:10|||||||||40
1656614000000|2022-06-30 18:33:20|||||||||1
1656614010000|2022-06-30 18:33:30|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|36
1656614020000|2022-06-30 18:33:40|||||||||31
1656614030000|2022-06-30 18:33:50|||||||||37
1656614040000|2022-06-30 18:34:00|15400.4|15396.4|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|240
1656614050000|2022-06-30 18:34:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|20
1656614060000|2022-06-30 18:34:20|||||||||74
1656614070000|2022-06-30 18:34:30|||||||||8
1656614080000|2022-06-30 18:34:40|||||||||28
1656614090000|2022-06-30 18:34:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|33
1656614100000|2022-06-30 18:35:00|||||||||20
1656614110000|2022-06-30 18:35:10|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|72
1656614120000|2022-06-30 18:35:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|29
1656614130000|2022-06-30 18:35:30|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|23
1656614140000|2022-06-30 18:35:40|||||||||1
1656614150000|2022-06-30 18:35:50|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|6
1656614160000|2022-06-30 18:36:00|||||||||1
1656614170000|2022-06-30 18:36:10|||||||||1
1656614180000|2022-06-30 18:36:20|||||||||6
1656614190000|2022-06-30 18:36:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|24
1656614200000|2022-06-30 18:36:40|||||||||1
1656614210000|2022-06-30 18:36:50|||||||||4
1656614220000|2022-06-30 18:37:00|||||||||16
1656614230000|2022-06-30 18:37:10|||||||||1
1656614240000|2022-06-30 18:37:20|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|41
1656614250000|2022-06-30 18:37:30|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|9
1656614260000|2022-06-30 18:37:40|||||||||3
1656614270000|2022-06-30 18:37:50|||||||||1
1656614280000|2022-06-30 18:38:00|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|34
1656614290000|2022-06-30 18:38:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|35
1656614300000|2022-06-30 18:38:20|||||||||2
1656614310000|2022-06-30 18:38:30|||||||||19
1656614320000|2022-06-30 18:38:40|||||||||1
1656614330000|2022-06-30 18:38:50|||||||||3
1656614340000|2022-06-30 18:39:00|15412.9|15408.9|15414.5|15410.5|15416.1|15412.1|15412.9|15408.9|24
1656614350000|2022-06-30 18:39:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|0
1656614360000|2022-06-30 18:39:20|||||||||1
1656614370000|2022-06-30 18:39:30|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|33
1656614390000|2022-06-30 18:39:50|||||||||1
1656614400000|2022-06-30 18:40:00|||||||||8
1656614410000|2022-06-30 18:40:10|||||||||1
1656614420000|2022-06-30 18:40:20|||||||||1
1656614430000|2022-06-30 18:40:30|||||||||4
1656614440000|2022-06-30 18:40:40|||||||||27
1656614450000|2022-06-30 18:40:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|7
1656614460000|2022-06-30 18:41:00|||||||||8
1656614470000|2022-06-30 18:41:10|||||||||1
1656614480000|2022-06-30 18:41:20|||||||||1
1656614490000|2022-06-30 18:41:30|||||||||1
1656614500000|2022-06-30 18:41:40|||||||||1
1656614510000|2022-06-30 18:41:50|15416.1|15412.1|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|90
1656614520000|2022-06-30 18:42:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|86
1656614530000|2022-06-30 18:42:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|43
1656614540000|2022-06-30 18:42:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|16
1656614550000|2022-06-30 18:42:30|15416.1|15412.1|15416.1|15412.1|15417.6|15413.6|15416.1|15412.1|53
1656614560000|2022-06-30 18:42:40|||||||||7
1656614570000|2022-06-30 18:42:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|34
1656614580000|2022-06-30 18:43:00|15417.6|15413.6|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|47
1656614590000|2022-06-30 18:43:10|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|10
1656614610000|2022-06-30 18:43:30|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|33
1656614620000|2022-06-30 18:43:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|13
1656614630000|2022-06-30 18:43:50|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|47
1656614640000|2022-06-30 18:44:00|||||||||2
1656614650000|2022-06-30 18:44:10|||||||||6
1656614660000|2022-06-30 18:44:20|||||||||14
1656614670000|2022-06-30 18:44:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|27
1656614680000|2022-06-30 18:44:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|35
1656614690000|2022-06-30 18:44:50|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|17
1656614700000|2022-06-30 18:45:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|5
1656614710000|2022-06-30 18:45:10|||||||||23
1656614720000|2022-06-30 18:45:20|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|56
1656614730000|2022-06-30 18:45:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|2
1656614740000|2022-06-30 18:45:40|||||||||38
1656614750000|2022-06-30 18:45:50|||||||||10
1656614760000|2022-06-30 18:46:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|10
1656614770000|2022-06-30 18:46:10|||||||||1
1656614780000|2022-06-30 18:46:20|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|22
1656614790000|2022-06-30 18:46:30|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|23
1656614800000|2022-06-30 18:46:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|18
1656614810000|2022-06-30 18:46:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|22
1656614820000|2022-06-30 18:47:00|||||||||1
1656614830000|2022-06-30 18:47:10|||||||||1
1656614840000|2022-06-30 18:47:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|11
1656614850000|2022-06-30 18:47:30|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|44
1656614860000|2022-06-30 18:47:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|20
1656614870000|2022-06-30 18:47:50|||||||||74
1656614880000|2022-06-30 18:48:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|32
1656614890000|2022-06-30 18:48:10|||||||||41
1656614900000|2022-06-30 18:48:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|113
1656614910000|2022-06-30 18:48:30|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|61
1656614920000|2022-06-30 18:48:40|||||||||21
1656614930000|2022-06-30 18:48:50|||||||||48
1656614940000|2022-06-30 18:49:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|26
1656614950000|2022-06-30 18:49:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|20
1656614960000|2022-06-30 18:49:20|||||||||3
1656614970000|2022-06-30 18:49:30|||||||||41
1656614980000|2022-06-30 18:49:40|||||||||3
1656614990000|2022-06-30 18:49:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|118
1656615000000|2022-06-30 18:50:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|88
1656615010000|2022-06-30 18:50:10|||||||||72
1656615020000|2022-06-30 18:50:20|15422.3|15418.3|15423.9|15419.9|15423.9|15419.9|15422.3|15418.3|82
1656615030000|2022-06-30 18:50:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|46
1656615040000|2022-06-30 18:50:40|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|115
1656615050000|2022-06-30 18:50:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|119
1656615060000|2022-06-30 18:51:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|83
1656615070000|2022-06-30 18:51:10|15420.8|15416.8|15416.1|15412.1|15420.8|15416.8|15416.1|15412.1|102
1656615080000|2022-06-30 18:51:20|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|128
1656615090000|2022-06-30 18:51:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|55
1656615100000|2022-06-30 18:51:40|||||||||64
1656615110000|2022-06-30 18:51:50|||||||||51
1656615120000|2022-06-30 18:52:00|||||||||48
1656615130000|2022-06-30 18:52:10|||||||||33
1656615140000|2022-06-30 18:52:20|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|68
1656615150000|2022-06-30 18:52:30|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|55
1656615160000|2022-06-30 18:52:40|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|49
1656615170000|2022-06-30 18:52:50|||||||||41
1656615180000|2022-06-30 18:53:00|||||||||42
1656615190000|2022-06-30 18:53:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|135
1656615200000|2022-06-30 18:53:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|182
1656615210000|2022-06-30 18:53:30|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|15411.4|15407.4|149
1656615220000|2022-06-30 18:53:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|60
1656615230000|2022-06-30 18:53:50|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|84
1656615240000|2022-06-30 18:54:00|||||||||101
1656615250000|2022-06-30 18:54:10|||||||||41
1656615260000|2022-06-30 18:54:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|91
1656615270000|2022-06-30 18:54:30|||||||||42
1656615280000|2022-06-30 18:54:40|15406.7|15402.7|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|124
1656615290000|2022-06-30 18:54:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|97
1656615300000|2022-06-30 18:55:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|41
1656615310000|2022-06-30 18:55:10|||||||||40
1656615320000|2022-06-30 18:55:20|||||||||42
1656615330000|2022-06-30 18:55:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|111
1656615340000|2022-06-30 18:55:40|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|129
1656615350000|2022-06-30 18:55:50|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|131
1656615360000|2022-06-30 18:56:00|||||||||41
1656615370000|2022-06-30 18:56:10|||||||||41
1656615380000|2022-06-30 18:56:20|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|146
1656615390000|2022-06-30 18:56:30|||||||||63
1656615400000|2022-06-30 18:56:40|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|57
1656615410000|2022-06-30 18:56:50|||||||||41
1656615420000|2022-06-30 18:57:00|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|63
1656615430000|2022-06-30 18:57:10|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|76
1656615440000|2022-06-30 18:57:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|112
1656615450000|2022-06-30 18:57:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|69
1656615460000|2022-06-30 18:57:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|110
1656615470000|2022-06-30 18:57:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|108
1656615480000|2022-06-30 18:58:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|130
1656615490000|2022-06-30 18:58:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|102
1656615500000|2022-06-30 18:58:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|83
1656615510000|2022-06-30 18:58:30|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|85
1656615520000|2022-06-30 18:58:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|190
1656615530000|2022-06-30 18:58:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|221
1656615540000|2022-06-30 18:59:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|251
1656615550000|2022-06-30 18:59:10|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|62
1656615560000|2022-06-30 18:59:20|||||||||131
1656615570000|2022-06-30 18:59:30|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|192
1656615580000|2022-06-30 18:59:40|15431.7|15427.7|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|286
1656615590000|2022-06-30 18:59:50|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|301
1656615600000|2022-06-30 19:00:00|15433.3|15429.3|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|628
1656615610000|2022-06-30 19:00:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|27
1656615620000|2022-06-30 19:00:20|||||||||244
1656615630000|2022-06-30 19:00:30|||||||||76
1656615640000|2022-06-30 19:00:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|165
1656615650000|2022-06-30 19:00:50|15428.6|15424.6|15433.3|15429.3|15433.3|15429.3|15428.6|15424.6|53
1656615660000|2022-06-30 19:01:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|186
1656615670000|2022-06-30 19:01:10|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|173
1656615680000|2022-06-30 19:01:20|||||||||21
1656615690000|2022-06-30 19:01:30|||||||||69
1656615700000|2022-06-30 19:01:40|||||||||10
1656615710000|2022-06-30 19:01:50|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|62
1656615720000|2022-06-30 19:02:00|||||||||11
1656615730000|2022-06-30 19:02:10|||||||||64
1656615740000|2022-06-30 19:02:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|75
1656615750000|2022-06-30 19:02:30|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|19
1656615760000|2022-06-30 19:02:40|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|14
1656615770000|2022-06-30 19:02:50|||||||||29
1656615780000|2022-06-30 19:03:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|137
1656615790000|2022-06-30 19:03:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|67
1656615800000|2022-06-30 19:03:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|22
1656615810000|2022-06-30 19:03:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|40
1656615820000|2022-06-30 19:03:40|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|23
1656615830000|2022-06-30 19:03:50|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|41
1656615840000|2022-06-30 19:04:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|73
1656615850000|2022-06-30 19:04:10|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|32
1656615860000|2022-06-30 19:04:20|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|46
1656615870000|2022-06-30 19:04:30|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|39
1656615880000|2022-06-30 19:04:40|||||||||2
1656615890000|2022-06-30 19:04:50|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|34
1656615900000|2022-06-30 19:05:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|29
1656615910000|2022-06-30 19:05:10|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|38
1656615920000|2022-06-30 19:05:20|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|63
1656615930000|2022-06-30 19:05:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|7
1656615940000|2022-06-30 19:05:40|||||||||24
1656615950000|2022-06-30 19:05:50|||||||||12
1656615960000|2022-06-30 19:06:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|49
1656615970000|2022-06-30 19:06:10|||||||||1
1656615980000|2022-06-30 19:06:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15
1656615990000|2022-06-30 19:06:30|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|2
1656616000000|2022-06-30 19:06:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|1
1656616010000|2022-06-30 19:06:50|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|65
1656616020000|2022-06-30 19:07:00|||||||||1
1656616030000|2022-06-30 19:07:10|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|45
1656616040000|2022-06-30 19:07:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|30
1656616050000|2022-06-30 19:07:30|||||||||34
1656616060000|2022-06-30 19:07:40|||||||||1
1656616070000|2022-06-30 19:07:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|20
1656616080000|2022-06-30 19:08:00|15428.6|15424.6|15427|15423|15431.7|15427.7|15427|15423|30
1656616090000|2022-06-30 19:08:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|2
1656616100000|2022-06-30 19:08:20|||||||||9
1656616110000|2022-06-30 19:08:30|||||||||12
1656616120000|2022-06-30 19:08:40|||||||||1
1656616130000|2022-06-30 19:08:50|||||||||32
1656616140000|2022-06-30 19:09:00|||||||||23
1656616150000|2022-06-30 19:09:10|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|26
1656616160000|2022-06-30 19:09:20|||||||||1
1656616170000|2022-06-30 19:09:30|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|51
1656616180000|2022-06-30 19:09:40|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|80
1656616190000|2022-06-30 19:09:50|||||||||4
1656616200000|2022-06-30 19:10:00|||||||||12
1656616210000|2022-06-30 19:10:10|15427|15423|15431.7|15427.7|15431.7|15427.7|15427|15423|78
1656616220000|2022-06-30 19:10:20|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|31
1656616230000|2022-06-30 19:10:30|||||||||3
1656616240000|2022-06-30 19:10:40|||||||||11
1656616250000|2022-06-30 19:10:50|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|56
1656616260000|2022-06-30 19:11:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|28
1656616270000|2022-06-30 19:11:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|33
1656616280000|2022-06-30 19:11:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|68
1656616290000|2022-06-30 19:11:30|||||||||11
1656616300000|2022-06-30 19:11:40|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|23
1656616310000|2022-06-30 19:11:50|||||||||2
1656616320000|2022-06-30 19:12:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|25
1656616330000|2022-06-30 19:12:10|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15428.6|15424.6|61
1656616340000|2022-06-30 19:12:20|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|11
1656616350000|2022-06-30 19:12:30|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|46
1656616360000|2022-06-30 19:12:40|||||||||1
1656616370000|2022-06-30 19:12:50|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|60
1656616380000|2022-06-30 19:13:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|22
1656616390000|2022-06-30 19:13:10|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|25
1656616400000|2022-06-30 19:13:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|17
1656616410000|2022-06-30 19:13:30|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|24
1656616420000|2022-06-30 19:13:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|6
1656616430000|2022-06-30 19:13:50|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|26
1656616440000|2022-06-30 19:14:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|21
1656616450000|2022-06-30 19:14:10|||||||||28
1656616460000|2022-06-30 19:14:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|26
1656616470000|2022-06-30 19:14:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|28
1656616480000|2022-06-30 19:14:40|||||||||1
1656616490000|2022-06-30 19:14:50|||||||||31
1656616500000|2022-06-30 19:15:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|17
1656616510000|2022-06-30 19:15:10|||||||||10
1656616610000|2022-06-30 19:16:50|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|1067
1656616620000|2022-06-30 19:17:00|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|15
1656616630000|2022-06-30 19:17:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|80
1656616640000|2022-06-30 19:17:20|||||||||2
1656616650000|2022-06-30 19:17:30|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|48
1656616660000|2022-06-30 19:17:40|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|17
1656616670000|2022-06-30 19:17:50|||||||||1
1656616680000|2022-06-30 19:18:00|||||||||78
1656616690000|2022-06-30 19:18:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|19
1656616700000|2022-06-30 19:18:20|||||||||31
1656616710000|2022-06-30 19:18:30|||||||||1
1656616720000|2022-06-30 19:18:40|||||||||25
1656616730000|2022-06-30 19:18:50|||||||||25
1656616740000|2022-06-30 19:19:00|||||||||6
1656616750000|2022-06-30 19:19:10|||||||||12
1656616760000|2022-06-30 19:19:20|||||||||5
1656616770000|2022-06-30 19:19:30|||||||||25
1656616780000|2022-06-30 19:19:40|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|11
1656616790000|2022-06-30 19:19:50|||||||||1
1656616800000|2022-06-30 19:20:00|||||||||75
1656616810000|2022-06-30 19:20:10|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|29
1656616820000|2022-06-30 19:20:20|||||||||26
1656616830000|2022-06-30 19:20:30|||||||||17
1656616840000|2022-06-30 19:20:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|10
1656616850000|2022-06-30 19:20:50|||||||||2
1656616860000|2022-06-30 19:21:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|69
1656616870000|2022-06-30 19:21:10|||||||||7
1656616880000|2022-06-30 19:21:20|||||||||1
1656616890000|2022-06-30 19:21:30|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|80
1656616900000|2022-06-30 19:21:40|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|27
1656616910000|2022-06-30 19:21:50|||||||||27
1656616920000|2022-06-30 19:22:00|||||||||18
1656616930000|2022-06-30 19:22:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|55
1656616940000|2022-06-30 19:22:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|20
1656616950000|2022-06-30 19:22:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|80
1656616960000|2022-06-30 19:22:40|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|56
1656616970000|2022-06-30 19:22:50|||||||||12
1656616980000|2022-06-30 19:23:00|||||||||82
1656616990000|2022-06-30 19:23:10|||||||||18
1656617000000|2022-06-30 19:23:20|15408.3|15404.3|15406.7|15402.7|15408.3|15404.3|15406.7|15402.7|23
1656617010000|2022-06-30 19:23:30|||||||||20
1656617020000|2022-06-30 19:23:40|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|36
1656617030000|2022-06-30 19:23:50|||||||||22
1656617040000|2022-06-30 19:24:00|||||||||15
1656617050000|2022-06-30 19:24:10|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|21
1656617060000|2022-06-30 19:24:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|81
1656617070000|2022-06-30 19:24:30|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|34
1656617080000|2022-06-30 19:24:40|||||||||18
1656617090000|2022-06-30 19:24:50|||||||||10
1656617100000|2022-06-30 19:25:00|||||||||13
1656617110000|2022-06-30 19:25:10|||||||||19
1656617120000|2022-06-30 19:25:20|||||||||22
1656617130000|2022-06-30 19:25:30|||||||||8
1656617140000|2022-06-30 19:25:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|77
1656617150000|2022-06-30 19:25:50|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|64
1656617160000|2022-06-30 19:26:00|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|36
1656617170000|2022-06-30 19:26:10|||||||||23
1656617180000|2022-06-30 19:26:20|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|122
1656617190000|2022-06-30 19:26:30|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|135
1656617200000|2022-06-30 19:26:40|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|35
1656617210000|2022-06-30 19:26:50|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|15405.1|15401.1|6
1656617220000|2022-06-30 19:27:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|27
1656617230000|2022-06-30 19:27:10|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15405.1|15401.1|43
1656617240000|2022-06-30 19:27:20|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|98
1656617250000|2022-06-30 19:27:30|||||||||14
1656617260000|2022-06-30 19:27:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|31
1656617270000|2022-06-30 19:27:50|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|20
1656617280000|2022-06-30 19:28:00|||||||||1
1656617290000|2022-06-30 19:28:10|||||||||29
1656617300000|2022-06-30 19:28:20|15402|15398|15403.6|15399.6|15403.6|15399.6|15402|15398|22
1656617310000|2022-06-30 19:28:30|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|112
1656617320000|2022-06-30 19:28:40|||||||||1
1656617330000|2022-06-30 19:28:50|||||||||1
1656617340000|2022-06-30 19:29:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|23
1656617350000|2022-06-30 19:29:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|34
1656617360000|2022-06-30 19:29:20|||||||||21
1656617370000|2022-06-30 19:29:30|||||||||22
1656617380000|2022-06-30 19:29:40|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|68
1656617390000|2022-06-30 19:29:50|||||||||1
1656617400000|2022-06-30 19:30:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|65
1656617410000|2022-06-30 19:30:10|||||||||27
1656617420000|2022-06-30 19:30:20|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|94
1656617430000|2022-06-30 19:30:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|58
1656617440000|2022-06-30 19:30:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|101
1656617450000|2022-06-30 19:30:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|13
1656617460000|2022-06-30 19:31:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|43
1656617470000|2022-06-30 19:31:10|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|78
1656617480000|2022-06-30 19:31:20|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|44
1656617490000|2022-06-30 19:31:30|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|47
1656617500000|2022-06-30 19:31:40|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|1
1656617510000|2022-06-30 19:31:50|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|13
1656617520000|2022-06-30 19:32:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|61
1656617540000|2022-06-30 19:32:20|||||||||9
1656617550000|2022-06-30 19:32:30|||||||||16
1656617560000|2022-06-30 19:32:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|48
1656617570000|2022-06-30 19:32:50|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|12
1656617580000|2022-06-30 19:33:00|||||||||14
1656617590000|2022-06-30 19:33:10|||||||||1
1656617600000|2022-06-30 19:33:20|||||||||6
1656617610000|2022-06-30 19:33:30|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|99
1656617620000|2022-06-30 19:33:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|17
1656617630000|2022-06-30 19:33:50|||||||||82
1656617640000|2022-06-30 19:34:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|130
1656617660000|2022-06-30 19:34:20|||||||||13
1656617670000|2022-06-30 19:34:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|22
1656617680000|2022-06-30 19:34:40|||||||||88
1656617690000|2022-06-30 19:34:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|17
1656617700000|2022-06-30 19:35:00|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|21
1656617710000|2022-06-30 19:35:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|2
1656617720000|2022-06-30 19:35:20|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|31
1656617730000|2022-06-30 19:35:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|34
1656617740000|2022-06-30 19:35:40|||||||||19
1656617760000|2022-06-30 19:36:00|||||||||30
1656617770000|2022-06-30 19:36:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|41
1656617780000|2022-06-30 19:36:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|35
1656617790000|2022-06-30 19:36:30|||||||||18
1656617800000|2022-06-30 19:36:40|15419.2|15415.2|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|126
1656617810000|2022-06-30 19:36:50|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|20
1656617820000|2022-06-30 19:37:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|49
1656617830000|2022-06-30 19:37:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|23
1656617840000|2022-06-30 19:37:20|||||||||15
1656617850000|2022-06-30 19:37:30|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|32
1656617860000|2022-06-30 19:37:40|||||||||17
1656617870000|2022-06-30 19:37:50|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|78
1656617880000|2022-06-30 19:38:00|||||||||29
1656617890000|2022-06-30 19:38:10|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|25
1656617900000|2022-06-30 19:38:20|||||||||13
1656617910000|2022-06-30 19:38:30|||||||||1
1656617920000|2022-06-30 19:38:40|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|52
1656617930000|2022-06-30 19:38:50|||||||||6
1656617940000|2022-06-30 19:39:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|87
1656617950000|2022-06-30 19:39:10|||||||||67
1656617960000|2022-06-30 19:39:20|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|6
1656617980000|2022-06-30 19:39:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|72
1656617990000|2022-06-30 19:39:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|34
1656618000000|2022-06-30 19:40:00|||||||||6
1656618010000|2022-06-30 19:40:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|37
1656618020000|2022-06-30 19:40:20|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|54
1656618030000|2022-06-30 19:40:30|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|13
1656618040000|2022-06-30 19:40:40|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|11
1656618050000|2022-06-30 19:40:50|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|18
1656618060000|2022-06-30 19:41:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|39
1656618070000|2022-06-30 19:41:10|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|90
1656618080000|2022-06-30 19:41:20|||||||||1
1656618090000|2022-06-30 19:41:30|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|64
1656618100000|2022-06-30 19:41:40|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|33
1656618110000|2022-06-30 19:41:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|46
1656618120000|2022-06-30 19:42:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|51
1656618130000|2022-06-30 19:42:10|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|108
1656618140000|2022-06-30 19:42:20|||||||||103
1656618150000|2022-06-30 19:42:30|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|17
1656618160000|2022-06-30 19:42:40|||||||||29
1656618170000|2022-06-30 19:42:50|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|41
1656618180000|2022-06-30 19:43:00|||||||||4
1656618190000|2022-06-30 19:43:10|||||||||72
1656618200000|2022-06-30 19:43:20|||||||||5
1656618210000|2022-06-30 19:43:30|||||||||1
1656618220000|2022-06-30 19:43:40|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|61
1656618230000|2022-06-30 19:43:50|||||||||3
1656618240000|2022-06-30 19:44:00|||||||||19
1656618250000|2022-06-30 19:44:10|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|157
1656618260000|2022-06-30 19:44:20|||||||||56
1656618270000|2022-06-30 19:44:30|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|107
1656618280000|2022-06-30 19:44:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|38
1656618290000|2022-06-30 19:44:50|||||||||28
1656618300000|2022-06-30 19:45:00|||||||||1
1656618310000|2022-06-30 19:45:10|15391.1|15387.1|15392.6|15388.6|15394.2|15390.2|15391.1|15387.1|105
1656618320000|2022-06-30 19:45:20|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|50
1656618330000|2022-06-30 19:45:30|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|78
1656618340000|2022-06-30 19:45:40|||||||||14
1656618350000|2022-06-30 19:45:50|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|82
1656618360000|2022-06-30 19:46:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|134
1656618370000|2022-06-30 19:46:10|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|53
1656618380000|2022-06-30 19:46:20|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|69
1656618390000|2022-06-30 19:46:30|15387.9|15383.9|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|94
1656618400000|2022-06-30 19:46:40|15384.8|15380.8|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|51
1656618410000|2022-06-30 19:46:50|||||||||45
1656618420000|2022-06-30 19:47:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|34
1656618430000|2022-06-30 19:47:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|61
1656618440000|2022-06-30 19:47:20|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|20
1656618450000|2022-06-30 19:47:30|||||||||80
1656618460000|2022-06-30 19:47:40|15378.6|15374.6|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|129
1656618470000|2022-06-30 19:47:50|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|158
1656618480000|2022-06-30 19:48:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|268
1656618490000|2022-06-30 19:48:10|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|65
1656618500000|2022-06-30 19:48:20|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|85
1656618510000|2022-06-30 19:48:30|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|108
1656618520000|2022-06-30 19:48:40|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|64
1656618530000|2022-06-30 19:48:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|110
1656618540000|2022-06-30 19:49:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|63
1656618550000|2022-06-30 19:49:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|103
1656618560000|2022-06-30 19:49:20|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15370.8|15366.8|238
1656618570000|2022-06-30 19:49:30|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|61
1656618580000|2022-06-30 19:49:40|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|60
1656618590000|2022-06-30 19:49:50|||||||||28
1656618600000|2022-06-30 19:50:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|4
1656618680000|2022-06-30 19:51:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|1772
1656618690000|2022-06-30 19:51:30|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|77
1656618700000|2022-06-30 19:51:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|131
1656618710000|2022-06-30 19:51:50|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|52
1656618720000|2022-06-30 19:52:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15355.1|15351.1|87
1656618730000|2022-06-30 19:52:10|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|45
1656618740000|2022-06-30 19:52:20|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|189
1656618750000|2022-06-30 19:52:30|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|21
1656618760000|2022-06-30 19:52:40|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|59
1656618770000|2022-06-30 19:52:50|||||||||62
1656618780000|2022-06-30 19:53:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|136
1656618790000|2022-06-30 19:53:10|||||||||66
1656618800000|2022-06-30 19:53:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|166
1656618810000|2022-06-30 19:53:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|129
1656618820000|2022-06-30 19:53:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|103
1656618830000|2022-06-30 19:53:50|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|80
1656618840000|2022-06-30 19:54:00|||||||||77
1656618850000|2022-06-30 19:54:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|111
1656618860000|2022-06-30 19:54:20|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15355.1|15351.1|65
1656618870000|2022-06-30 19:54:30|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|100
1656618880000|2022-06-30 19:54:40|||||||||14
1656618980000|2022-06-30 19:56:20|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|4434
1656618990000|2022-06-30 19:56:30|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|288
1656619000000|2022-06-30 19:56:40|15334.8|15330.8|15344.2|15340.2|15347.3|15343.3|15334.8|15330.8|393
1656619010000|2022-06-30 19:56:50|15341.1|15337.1|15334.8|15330.8|15342.6|15338.6|15331.7|15327.7|221
1656619020000|2022-06-30 19:57:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|412
1656619030000|2022-06-30 19:57:10|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15336.4|15332.4|221
1656619040000|2022-06-30 19:57:20|15342.6|15338.6|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|338
1656619050000|2022-06-30 19:57:30|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|178
1656619060000|2022-06-30 19:57:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|289
1656619070000|2022-06-30 19:57:50|15334.8|15330.8|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|455
1656619080000|2022-06-30 19:58:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|387
1656619090000|2022-06-30 19:58:10|15333.3|15329.3|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|346
1656619100000|2022-06-30 19:58:20|15328.6|15324.6|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|546
1656619110000|2022-06-30 19:58:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|475
1656619120000|2022-06-30 19:58:40|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|434
1656619130000|2022-06-30 19:58:50|15331.7|15327.7|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|402
1656619140000|2022-06-30 19:59:00|15322.3|15318.3|15306.7|15302.7|15322.3|15318.3|15306.7|15302.7|665
1656619150000|2022-06-30 19:59:10|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15306.7|15302.7|739
1656619160000|2022-06-30 19:59:20|15316.1|15312.1|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|761
1656619170000|2022-06-30 19:59:30|15319.2|15315.2|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|676
1656619180000|2022-06-30 19:59:40|15319.2|15315.2|15306.7|15302.7|15319.2|15315.2|15303.6|15299.6|823
1656619190000|2022-06-30 19:59:50|15309.8|15305.8|15316.1|15312.1|15325.4|15321.4|15309.8|15305.8|1081
1656619200000|2022-06-30 20:00:00|||||||||5
1656619230000|2022-06-30 20:00:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|8725
1656619240000|2022-06-30 20:00:40|15309.8|15305.8|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|282
1656619250000|2022-06-30 20:00:50|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|4407
1656619260000|2022-06-30 20:01:00|15294.2|15290.2|15291.1|15287.1|15306.7|15302.7|15291.1|15287.1|456
1656619270000|2022-06-30 20:01:10|15294.2|15290.2|15287.9|15283.9|15303.6|15299.6|15287.9|15283.9|316
1656619280000|2022-06-30 20:01:20|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|150
1656619290000|2022-06-30 20:01:30|15284.8|15280.8|15272.3|15268.3|15287.9|15283.9|15272.3|15268.3|359
1656619300000|2022-06-30 20:01:40|15270.8|15266.8|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|163
1656619310000|2022-06-30 20:01:50|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|231
1656619320000|2022-06-30 20:02:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|155
1656619330000|2022-06-30 20:02:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|68
1656619340000|2022-06-30 20:02:20|15275.4|15271.4|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|163
1656619350000|2022-06-30 20:02:30|15259.8|15255.8|15250.4|15246.4|15259.8|15255.8|15250.4|15246.4|384
1656619360000|2022-06-30 20:02:40|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|232
1656619370000|2022-06-30 20:02:50|15264.5|15260.5|15269.2|15265.2|15272.3|15268.3|15264.5|15260.5|146
1656619380000|2022-06-30 20:03:00|15266.1|15262.1|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|243
1656619390000|2022-06-30 20:03:10|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|70
1656619400000|2022-06-30 20:03:20|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|185
1656619410000|2022-06-30 20:03:30|15267.6|15263.6|15258.3|15254.3|15269.2|15265.2|15256.7|15252.7|220
1656619420000|2022-06-30 20:03:40|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|110
1656619430000|2022-06-30 20:03:50|15255.1|15251.1|15244.2|15240.2|15256.7|15252.7|15244.2|15240.2|109
1656619440000|2022-06-30 20:04:00|15242.6|15238.6|15250.4|15246.4|15250.4|15246.4|15242.6|15238.6|152
1656619450000|2022-06-30 20:04:10|15248.9|15244.9|15256.7|15252.7|15258.3|15254.3|15248.9|15244.9|134
1656619460000|2022-06-30 20:04:20|15255.1|15251.1|15250.4|15246.4|15255.1|15251.1|15247.3|15243.3|196
1656619470000|2022-06-30 20:04:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|51
1656619480000|2022-06-30 20:04:40|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|41
1656619490000|2022-06-30 20:04:50|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15258.3|15254.3|130
1656619500000|2022-06-30 20:05:00|15262.9|15258.9|15258.3|15254.3|15269.2|15265.2|15258.3|15254.3|140
1656619510000|2022-06-30 20:05:10|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|10
1656619520000|2022-06-30 20:05:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|53
1656619530000|2022-06-30 20:05:30|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|119
1656619540000|2022-06-30 20:05:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|29
1656619550000|2022-06-30 20:05:50|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|40
1656619560000|2022-06-30 20:06:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|94
1656619570000|2022-06-30 20:06:10|15252|15248|15259.8|15255.8|15259.8|15255.8|15252|15248|47
1656619580000|2022-06-30 20:06:20|15256.7|15252.7|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|57
1656619590000|2022-06-30 20:06:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|106
1656619600000|2022-06-30 20:06:40|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|35
1656619610000|2022-06-30 20:06:50|||||||||94
1656619620000|2022-06-30 20:07:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|60
1656619630000|2022-06-30 20:07:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|8
1656619640000|2022-06-30 20:07:20|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|72
1656619650000|2022-06-30 20:07:30|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|32
1656619660000|2022-06-30 20:07:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|29
1656619670000|2022-06-30 20:07:50|||||||||8
1656619680000|2022-06-30 20:08:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|47
1656619690000|2022-06-30 20:08:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|36
1656619700000|2022-06-30 20:08:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|12
1656619710000|2022-06-30 20:08:30|||||||||38
1656619720000|2022-06-30 20:08:40|||||||||129
1656619730000|2022-06-30 20:08:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|74
1656619740000|2022-06-30 20:09:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|170
1656619750000|2022-06-30 20:09:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|47
1656619760000|2022-06-30 20:09:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|45
1656619770000|2022-06-30 20:09:30|||||||||1
1656619780000|2022-06-30 20:09:40|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|89
1656619790000|2022-06-30 20:09:50|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|28
1656619800000|2022-06-30 20:10:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|91
1656619810000|2022-06-30 20:10:10|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|54
1656619820000|2022-06-30 20:10:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|44
1656619830000|2022-06-30 20:10:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|43
1656619840000|2022-06-30 20:10:40|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|176
1656619850000|2022-06-30 20:10:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|36
1656619860000|2022-06-30 20:11:00|15277|15273|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|48
1656619870000|2022-06-30 20:11:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|44
1656619880000|2022-06-30 20:11:20|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|37
1656619890000|2022-06-30 20:11:30|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|18
1656619900000|2022-06-30 20:11:40|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|51
1656619910000|2022-06-30 20:11:50|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|10
1656619920000|2022-06-30 20:12:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|30
1656619930000|2022-06-30 20:12:10|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|44
1656619940000|2022-06-30 20:12:20|||||||||15
1656619950000|2022-06-30 20:12:30|||||||||8
1656619960000|2022-06-30 20:12:40|||||||||16
1656619970000|2022-06-30 20:12:50|15266.1|15262.1|15273.9|15269.9|15273.9|15269.9|15266.1|15262.1|39
1656619980000|2022-06-30 20:13:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|10
1656619990000|2022-06-30 20:13:10|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|17
1656620000000|2022-06-30 20:13:20|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|24
1656620010000|2022-06-30 20:13:30|15270.8|15266.8|15262.9|15258.9|15270.8|15266.8|15262.9|15258.9|78
1656620020000|2022-06-30 20:13:40|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|60
1656620030000|2022-06-30 20:13:50|15261.4|15257.4|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|81
1656620040000|2022-06-30 20:14:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|97
1656620050000|2022-06-30 20:14:10|15261.4|15257.4|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|99
1656620060000|2022-06-30 20:14:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|78
1656620070000|2022-06-30 20:14:30|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|79
1656620080000|2022-06-30 20:14:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|11
1656620090000|2022-06-30 20:14:50|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|57
1656620100000|2022-06-30 20:15:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|67
1656620110000|2022-06-30 20:15:10|||||||||46
1656620120000|2022-06-30 20:15:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|88
1656620130000|2022-06-30 20:15:30|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|8
1656620140000|2022-06-30 20:15:40|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|50
1656620150000|2022-06-30 20:15:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|59
1656620160000|2022-06-30 20:16:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|53
1656620170000|2022-06-30 20:16:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|30
1656620180000|2022-06-30 20:16:20|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|43
1656620190000|2022-06-30 20:16:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|27
1656620200000|2022-06-30 20:16:40|||||||||19
1656620210000|2022-06-30 20:16:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|44
1656620220000|2022-06-30 20:17:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|18
1656620230000|2022-06-30 20:17:10|||||||||16
1656620240000|2022-06-30 20:17:20|||||||||21
1656620250000|2022-06-30 20:17:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|32
1656620260000|2022-06-30 20:17:40|||||||||20
1656620270000|2022-06-30 20:17:50|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|89
1656620280000|2022-06-30 20:18:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|49
1656620290000|2022-06-30 20:18:10|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|62
1656620300000|2022-06-30 20:18:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|78
1656620310000|2022-06-30 20:18:30|||||||||12
1656620320000|2022-06-30 20:18:40|||||||||77
1656620330000|2022-06-30 20:18:50|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|29
1656620340000|2022-06-30 20:19:00|||||||||17
1656620350000|2022-06-30 20:19:10|||||||||1
1656620360000|2022-06-30 20:19:20|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|48
1656620370000|2022-06-30 20:19:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|8
1656620380000|2022-06-30 20:19:40|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|151
1656620390000|2022-06-30 20:19:50|||||||||1
1656620400000|2022-06-30 20:20:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|63
1656620410000|2022-06-30 20:20:10|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|26
1656620420000|2022-06-30 20:20:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|34
1656620450000|2022-06-30 20:20:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|12
1656620460000|2022-06-30 20:21:00|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|18
1656620470000|2022-06-30 20:21:10|||||||||12
1656620480000|2022-06-30 20:21:20|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|74
1656620490000|2022-06-30 20:21:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|46
1656620500000|2022-06-30 20:21:40|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|27
1656620510000|2022-06-30 20:21:50|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|21
1656620520000|2022-06-30 20:22:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|13
1656620540000|2022-06-30 20:22:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|50
1656620550000|2022-06-30 20:22:30|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|5
1656620560000|2022-06-30 20:22:40|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|10
1656620570000|2022-06-30 20:22:50|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|19
1656620580000|2022-06-30 20:23:00|||||||||1
1656620590000|2022-06-30 20:23:10|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|13
1656620600000|2022-06-30 20:23:20|||||||||2
1656620610000|2022-06-30 20:23:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|5
1656620620000|2022-06-30 20:23:40|||||||||9
1656620630000|2022-06-30 20:23:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|24
1656620640000|2022-06-30 20:24:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|61
1656620660000|2022-06-30 20:24:20|||||||||15
1656620670000|2022-06-30 20:24:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|59
1656620680000|2022-06-30 20:24:40|||||||||9
1656620690000|2022-06-30 20:24:50|15262.9|15258.9|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|41
1656620700000|2022-06-30 20:25:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2
1656620710000|2022-06-30 20:25:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|12
1656620720000|2022-06-30 20:25:20|||||||||20
1656620740000|2022-06-30 20:25:40|||||||||4
1656620750000|2022-06-30 20:25:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|11
1656620760000|2022-06-30 20:26:00|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|14
1656620780000|2022-06-30 20:26:20|||||||||1
1656620790000|2022-06-30 20:26:30|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|53
1656620800000|2022-06-30 20:26:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|13
1656620810000|2022-06-30 20:26:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|9
1656620820000|2022-06-30 20:27:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|54
1656620830000|2022-06-30 20:27:10|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|17
1656620840000|2022-06-30 20:27:20|||||||||4
1656620850000|2022-06-30 20:27:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|16
1656620870000|2022-06-30 20:27:50|||||||||4
1656620890000|2022-06-30 20:28:10|||||||||3
1656620900000|2022-06-30 20:28:20|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|58
1656620910000|2022-06-30 20:28:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|39
1656620920000|2022-06-30 20:28:40|||||||||2
1656620940000|2022-06-30 20:29:00|||||||||16
1656620970000|2022-06-30 20:29:30|||||||||10
1656621020000|2022-06-30 20:30:20|||||||||53
1656621030000|2022-06-30 20:30:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15
1656621060000|2022-06-30 20:31:00|||||||||70
1656621070000|2022-06-30 20:31:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|24
1656621080000|2022-06-30 20:31:20|||||||||25
1656621110000|2022-06-30 20:31:50|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|17
1656621120000|2022-06-30 20:32:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|3
1656621150000|2022-06-30 20:32:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|59
1656621160000|2022-06-30 20:32:40|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|40
1656621170000|2022-06-30 20:32:50|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|54
1656621180000|2022-06-30 20:33:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|34
1656621190000|2022-06-30 20:33:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|20
1656621200000|2022-06-30 20:33:20|||||||||10
1656621210000|2022-06-30 20:33:30|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|27
1656621220000|2022-06-30 20:33:40|||||||||8
1656621230000|2022-06-30 20:33:50|||||||||14
1656621240000|2022-06-30 20:34:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|32
1656621250000|2022-06-30 20:34:10|||||||||6
1656621260000|2022-06-30 20:34:20|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|14
1656621270000|2022-06-30 20:34:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|43
1656621280000|2022-06-30 20:34:40|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|54
1656621290000|2022-06-30 20:34:50|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|32
1656621300000|2022-06-30 20:35:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|18
1656621310000|2022-06-30 20:35:10|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|16
1656621330000|2022-06-30 20:35:30|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|18
1656621340000|2022-06-30 20:35:40|||||||||3
1656621350000|2022-06-30 20:35:50|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15256.7|15252.7|52
1656621360000|2022-06-30 20:36:00|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|33
1656621370000|2022-06-30 20:36:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|44
1656621380000|2022-06-30 20:36:20|||||||||19
1656621390000|2022-06-30 20:36:30|||||||||1
1656621400000|2022-06-30 20:36:40|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|8
1656621410000|2022-06-30 20:36:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15
1656621420000|2022-06-30 20:37:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|5
1656621440000|2022-06-30 20:37:20|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|35
1656621450000|2022-06-30 20:37:30|15259.8|15255.8|15258.3|15254.3|15261.4|15257.4|15256.7|15252.7|26
1656621460000|2022-06-30 20:37:40|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|6
1656621470000|2022-06-30 20:37:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|4
1656621480000|2022-06-30 20:38:00|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1656621500000|2022-06-30 20:38:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|15
1656621510000|2022-06-30 20:38:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|11
1656621520000|2022-06-30 20:38:40|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|85
1656621540000|2022-06-30 20:39:00|||||||||13
1656621560000|2022-06-30 20:39:20|||||||||6
1656621570000|2022-06-30 20:39:30|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|38
1656621580000|2022-06-30 20:39:40|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|6
1656621590000|2022-06-30 20:39:50|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|11
1656621600000|2022-06-30 20:40:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|23
1656621610000|2022-06-30 20:40:10|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|5
1656621630000|2022-06-30 20:40:30|||||||||27
1656621640000|2022-06-30 20:40:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15
1656621650000|2022-06-30 20:40:50|||||||||3
1656621660000|2022-06-30 20:41:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|54
1656621670000|2022-06-30 20:41:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|99
1656621680000|2022-06-30 20:41:20|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|25
1656621690000|2022-06-30 20:41:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|42
1656621700000|2022-06-30 20:41:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|10
1656621710000|2022-06-30 20:41:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|68
1656621720000|2022-06-30 20:42:00|||||||||7
1656621730000|2022-06-30 20:42:10|||||||||14
1656621740000|2022-06-30 20:42:20|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|17
1656621770000|2022-06-30 20:42:50|||||||||7
1656621780000|2022-06-30 20:43:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|32
1656621820000|2022-06-30 20:43:40|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|60
1656621830000|2022-06-30 20:43:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|36
1656621840000|2022-06-30 20:44:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|7
1656621850000|2022-06-30 20:44:10|||||||||39
1656621860000|2022-06-30 20:44:20|||||||||3
1656621870000|2022-06-30 20:44:30|||||||||3
1656621880000|2022-06-30 20:44:40|||||||||4
1656621890000|2022-06-30 20:44:50|||||||||3
1656621900000|2022-06-30 20:45:00|||||||||1
1656621910000|2022-06-30 20:45:10|||||||||25
1656621920000|2022-06-30 20:45:20|||||||||12
1656621930000|2022-06-30 20:45:30|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|7
1656621940000|2022-06-30 20:45:40|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|14
1656621950000|2022-06-30 20:45:50|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|11
1656621960000|2022-06-30 20:46:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|24
1656621970000|2022-06-30 20:46:10|||||||||3
1656621980000|2022-06-30 20:46:20|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|31
1656621990000|2022-06-30 20:46:30|||||||||10
1656622000000|2022-06-30 20:46:40|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|9
1656622040000|2022-06-30 20:47:20|||||||||10
1656622060000|2022-06-30 20:47:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|45
1656622070000|2022-06-30 20:47:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|23
1656622080000|2022-06-30 20:48:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|25
1656622090000|2022-06-30 20:48:10|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|49
1656622100000|2022-06-30 20:48:20|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|35
1656622110000|2022-06-30 20:48:30|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|21
1656622120000|2022-06-30 20:48:40|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|45
1656622130000|2022-06-30 20:48:50|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|30
1656622140000|2022-06-30 20:49:00|||||||||6
1656622150000|2022-06-30 20:49:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|24
1656622160000|2022-06-30 20:49:20|||||||||5
1656622180000|2022-06-30 20:49:40|||||||||2
1656622190000|2022-06-30 20:49:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|9
1656622230000|2022-06-30 20:50:30|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|36
1656622240000|2022-06-30 20:50:40|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|14
1656622250000|2022-06-30 20:50:50|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|13
1656622260000|2022-06-30 20:51:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|26
1656622280000|2022-06-30 20:51:20|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|20
1656622290000|2022-06-30 20:51:30|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|17
1656622300000|2022-06-30 20:51:40|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|1
1656622310000|2022-06-30 20:51:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1656622320000|2022-06-30 20:52:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|25
1656622360000|2022-06-30 20:52:40|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|5
1656622370000|2022-06-30 20:52:50|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|4
1656622380000|2022-06-30 20:53:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1656622400000|2022-06-30 20:53:20|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|31
1656622410000|2022-06-30 20:53:30|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1656622420000|2022-06-30 20:53:40|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|3
1656622430000|2022-06-30 20:53:50|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1656622440000|2022-06-30 20:54:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|37
1656622450000|2022-06-30 20:54:10|||||||||3
1656622470000|2022-06-30 20:54:30|||||||||2
1656622500000|2022-06-30 20:55:00|||||||||13
1656622540000|2022-06-30 20:55:40|||||||||1
1656622550000|2022-06-30 20:55:50|||||||||9
1656622560000|2022-06-30 20:56:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|96
1656622580000|2022-06-30 20:56:20|||||||||16
1656622590000|2022-06-30 20:56:30|||||||||6
1656622600000|2022-06-30 20:56:40|||||||||1
1656622610000|2022-06-30 20:56:50|||||||||138
1656622640000|2022-06-30 20:57:20|||||||||17
1656622650000|2022-06-30 20:57:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|4
1656622670000|2022-06-30 20:57:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|6
1656622680000|2022-06-30 20:58:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|4
1656622690000|2022-06-30 20:58:10|||||||||2
1656622720000|2022-06-30 20:58:40|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|11
1656622740000|2022-06-30 20:59:00|||||||||15
1656622750000|2022-06-30 20:59:10|||||||||13
1656622760000|2022-06-30 20:59:20|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1656622770000|2022-06-30 20:59:30|||||||||28
1656622780000|2022-06-30 20:59:40|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|75
1656622790000|2022-06-30 20:59:50|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|100
1656626400000|2022-06-30 22:00:00|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|0
1656626410000|2022-06-30 22:00:10|15272.3|15268.3|15269.2|15265.2|15280.1|15276.1|15269.2|15265.2|28
1656626420000|2022-06-30 22:00:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|3
1656626430000|2022-06-30 22:00:30|15269.2|15265.2|15275.4|15271.4|15277|15273|15269.2|15265.2|14
1656626440000|2022-06-30 22:00:40|15269.2|15265.2|15269.2|15265.2|15273.9|15269.9|15266.1|15262.1|30
1656626460000|2022-06-30 22:01:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|25
1656626480000|2022-06-30 22:01:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15
1656626510000|2022-06-30 22:01:50|||||||||1
1656626560000|2022-06-30 22:02:40|15262.9|15258.9|15270.8|15266.8|15270.8|15266.8|15262.9|15258.9|9
1656626570000|2022-06-30 22:02:50|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|4
1656626580000|2022-06-30 22:03:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|16
1656626600000|2022-06-30 22:03:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|13
1656626610000|2022-06-30 22:03:30|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|17
1656626680000|2022-06-30 22:04:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|17
1656626700000|2022-06-30 22:05:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|23
1656626720000|2022-06-30 22:05:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|6
1656626740000|2022-06-30 22:05:40|||||||||12
1656626750000|2022-06-30 22:05:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15
1656626770000|2022-06-30 22:06:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|22
1656626800000|2022-06-30 22:06:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|10
1656626810000|2022-06-30 22:06:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|16
1656626820000|2022-06-30 22:07:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|5
1656626850000|2022-06-30 22:07:30|||||||||6
1656626860000|2022-06-30 22:07:40|||||||||2
1656626880000|2022-06-30 22:08:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|23
1656626890000|2022-06-30 22:08:10|||||||||4
1656626900000|2022-06-30 22:08:20|||||||||21
1656626910000|2022-06-30 22:08:30|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|3
1656626920000|2022-06-30 22:08:40|||||||||2
1656626940000|2022-06-30 22:09:00|||||||||1
1656626960000|2022-06-30 22:09:20|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|10
1656626970000|2022-06-30 22:09:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|0
1656627000000|2022-06-30 22:10:00|||||||||3
1656627010000|2022-06-30 22:10:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1656627040000|2022-06-30 22:10:40|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|10
1656627060000|2022-06-30 22:11:00|||||||||3
1656627080000|2022-06-30 22:11:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|3
1656627130000|2022-06-30 22:12:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|13
1656627160000|2022-06-30 22:12:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15
1656627190000|2022-06-30 22:13:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|13
1656627220000|2022-06-30 22:13:40|||||||||3
1656627240000|2022-06-30 22:14:00|||||||||2
1656627250000|2022-06-30 22:14:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|10
1656627260000|2022-06-30 22:14:20|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|1
1656627270000|2022-06-30 22:14:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656627280000|2022-06-30 22:14:40|||||||||5
1656627290000|2022-06-30 22:14:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|11
1656627300000|2022-06-30 22:15:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|1
1656627310000|2022-06-30 22:15:10|||||||||31
1656627330000|2022-06-30 22:15:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|3
1656627340000|2022-06-30 22:15:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656627350000|2022-06-30 22:15:50|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|6
1656627370000|2022-06-30 22:16:10|||||||||2
1656627390000|2022-06-30 22:16:30|||||||||2
1656627530000|2022-06-30 22:18:50|||||||||1
1656627540000|2022-06-30 22:19:00|||||||||9
1656627570000|2022-06-30 22:19:30|||||||||3
1656627590000|2022-06-30 22:19:50|||||||||5
1656627600000|2022-06-30 22:20:00|||||||||1
1656627660000|2022-06-30 22:21:00|||||||||2
1656627680000|2022-06-30 22:21:20|||||||||15
1656627710000|2022-06-30 22:21:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656627720000|2022-06-30 22:22:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|3
1656627790000|2022-06-30 22:23:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|12
1656627860000|2022-06-30 22:24:20|||||||||31
1656628010000|2022-06-30 22:26:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|20
1656628020000|2022-06-30 22:27:00|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|5
1656628030000|2022-06-30 22:27:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656628040000|2022-06-30 22:27:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1656628080000|2022-06-30 22:28:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656628120000|2022-06-30 22:28:40|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|3
1656628140000|2022-06-30 22:29:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656628180000|2022-06-30 22:29:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|14
1656628190000|2022-06-30 22:29:50|||||||||2
1656628200000|2022-06-30 22:30:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|8
1656628230000|2022-06-30 22:30:30|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|3
1656628240000|2022-06-30 22:30:40|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|3
1656628320000|2022-06-30 22:32:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656628330000|2022-06-30 22:32:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|13
1656628340000|2022-06-30 22:32:20|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|3
1656628350000|2022-06-30 22:32:30|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656628380000|2022-06-30 22:33:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656628400000|2022-06-30 22:33:20|||||||||1
1656628440000|2022-06-30 22:34:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|6
1656628470000|2022-06-30 22:34:30|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656628490000|2022-06-30 22:34:50|||||||||1
1656628500000|2022-06-30 22:35:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656628560000|2022-06-30 22:36:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656628640000|2022-06-30 22:37:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656628670000|2022-06-30 22:37:50|||||||||1
1656628690000|2022-06-30 22:38:10|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|3
1656628710000|2022-06-30 22:38:30|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1656628730000|2022-06-30 22:38:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656628750000|2022-06-30 22:39:10|||||||||1
1656628800000|2022-06-30 22:40:00|||||||||2
1656628820000|2022-06-30 22:40:20|||||||||1
1656628890000|2022-06-30 22:41:30|||||||||1
1656628900000|2022-06-30 22:41:40|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1656628920000|2022-06-30 22:42:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656628930000|2022-06-30 22:42:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656628960000|2022-06-30 22:42:40|||||||||2
1656628980000|2022-06-30 22:43:00|||||||||1
1656628990000|2022-06-30 22:43:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|2
1656629090000|2022-06-30 22:44:50|||||||||2
1656629100000|2022-06-30 22:45:00|15252|15248|15252|15248|15252|15248|15252|15248|1
1656629140000|2022-06-30 22:45:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656629160000|2022-06-30 22:46:00|||||||||7
1656629210000|2022-06-30 22:46:50|||||||||3
1656629240000|2022-06-30 22:47:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|12
1656629250000|2022-06-30 22:47:30|||||||||1
1656629270000|2022-06-30 22:47:50|||||||||1
1656629280000|2022-06-30 22:48:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|5
1656629320000|2022-06-30 22:48:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|6
1656629330000|2022-06-30 22:48:50|||||||||1
1656629360000|2022-06-30 22:49:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656629390000|2022-06-30 22:49:50|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|0
1656629430000|2022-06-30 22:50:30|||||||||36
1656629440000|2022-06-30 22:50:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|2
1656629460000|2022-06-30 22:51:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|9
1656629490000|2022-06-30 22:51:30|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|2
1656629510000|2022-06-30 22:51:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656629530000|2022-06-30 22:52:10|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|1
1656629610000|2022-06-30 22:53:30|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|5
1656629630000|2022-06-30 22:53:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656629680000|2022-06-30 22:54:40|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656629770000|2022-06-30 22:56:10|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|9
1656629790000|2022-06-30 22:56:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2
1656629850000|2022-06-30 22:57:30|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1656629860000|2022-06-30 22:57:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|11
1656629970000|2022-06-30 22:59:30|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1656629990000|2022-06-30 22:59:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15
1656630000000|2022-06-30 23:00:00|15256.7|15252.7|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|8
1656630020000|2022-06-30 23:00:20|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656630030000|2022-06-30 23:00:30|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|20
1656630060000|2022-06-30 23:01:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|7
1656630070000|2022-06-30 23:01:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656630090000|2022-06-30 23:01:30|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|4
1656630110000|2022-06-30 23:01:50|||||||||1
1656630120000|2022-06-30 23:02:00|||||||||1
1656630140000|2022-06-30 23:02:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|9
1656630220000|2022-06-30 23:03:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1656630230000|2022-06-30 23:03:50|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|4
1656630240000|2022-06-30 23:04:00|||||||||1
1656630250000|2022-06-30 23:04:10|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|2
1656630260000|2022-06-30 23:04:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656630270000|2022-06-30 23:04:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656630280000|2022-06-30 23:04:40|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|2
1656630310000|2022-06-30 23:05:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656630330000|2022-06-30 23:05:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|6
1656630340000|2022-06-30 23:05:40|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|0
1656630360000|2022-06-30 23:06:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656630390000|2022-06-30 23:06:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|1
1656630410000|2022-06-30 23:06:50|||||||||1
1656630460000|2022-06-30 23:07:40|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|0
1656630470000|2022-06-30 23:07:50|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|4
1656630480000|2022-06-30 23:08:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|2
1656630490000|2022-06-30 23:08:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656630510000|2022-06-30 23:08:30|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|0
1656630590000|2022-06-30 23:09:50|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15248.9|15244.9|5
1656630600000|2022-06-30 23:10:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656630700000|2022-06-30 23:11:40|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|1
1656630720000|2022-06-30 23:12:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|2
1656630730000|2022-06-30 23:12:10|15256.7|15252.7|15252|15248|15256.7|15252.7|15252|15248|18
1656630740000|2022-06-30 23:12:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656630750000|2022-06-30 23:12:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|0
1656630760000|2022-06-30 23:12:40|15252|15248|15252|15248|15252|15248|15252|15248|0
1656630770000|2022-06-30 23:12:50|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|0
1656630800000|2022-06-30 23:13:20|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|1
1656630810000|2022-06-30 23:13:30|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|1
1656630830000|2022-06-30 23:13:50|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|0
1656630840000|2022-06-30 23:14:00|15253.6|15249.6|15255.1|15251.1|15255.1|15251.1|15253.6|15249.6|1
1656630880000|2022-06-30 23:14:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656630950000|2022-06-30 23:15:50|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15
1656630980000|2022-06-30 23:16:20|||||||||1
1656631040000|2022-06-30 23:17:20|||||||||1
1656631080000|2022-06-30 23:18:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|9
1656631100000|2022-06-30 23:18:20|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|0
1656631130000|2022-06-30 23:18:50|||||||||6
1656631140000|2022-06-30 23:19:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1656631150000|2022-06-30 23:19:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|1
1656631200000|2022-06-30 23:20:00|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1656631220000|2022-06-30 23:20:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|1
1656631240000|2022-06-30 23:20:40|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|2
1656631280000|2022-06-30 23:21:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656631300000|2022-06-30 23:21:40|||||||||5
1656631310000|2022-06-30 23:21:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|1
1656631320000|2022-06-30 23:22:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|2
1656631330000|2022-06-30 23:22:10|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|0
1656631340000|2022-06-30 23:22:20|||||||||7
1656631350000|2022-06-30 23:22:30|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|7
1656631430000|2022-06-30 23:23:50|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|2
1656631490000|2022-06-30 23:24:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|8
1656631500000|2022-06-30 23:25:00|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|2
1656631510000|2022-06-30 23:25:10|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|0
1656631540000|2022-06-30 23:25:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656631570000|2022-06-30 23:26:10|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|4
1656631590000|2022-06-30 23:26:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656631600000|2022-06-30 23:26:40|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|1
1656631620000|2022-06-30 23:27:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656631660000|2022-06-30 23:27:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656631680000|2022-06-30 23:28:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|9
1656631730000|2022-06-30 23:28:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656631750000|2022-06-30 23:29:10|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|12
1656631790000|2022-06-30 23:29:50|15252|15248|15252|15248|15252|15248|15252|15248|0
1656631800000|2022-06-30 23:30:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656631830000|2022-06-30 23:30:30|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|11
1656631840000|2022-06-30 23:30:40|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|0
1656631870000|2022-06-30 23:31:10|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|4
1656631890000|2022-06-30 23:31:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656631900000|2022-06-30 23:31:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1656631910000|2022-06-30 23:31:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|7
1656631920000|2022-06-30 23:32:00|||||||||1
1656631930000|2022-06-30 23:32:10|||||||||1
1656631940000|2022-06-30 23:32:20|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|3
1656631950000|2022-06-30 23:32:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656632050000|2022-06-30 23:34:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|2
1656632090000|2022-06-30 23:34:50|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656632110000|2022-06-30 23:35:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|5
1656632120000|2022-06-30 23:35:20|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|3
1656632130000|2022-06-30 23:35:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656632260000|2022-06-30 23:37:40|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|3
1656632270000|2022-06-30 23:37:50|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|0
1656632290000|2022-06-30 23:38:10|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656632300000|2022-06-30 23:38:20|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656632310000|2022-06-30 23:38:30|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656632370000|2022-06-30 23:39:30|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656632400000|2022-06-30 23:40:00|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656632460000|2022-06-30 23:41:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1656632490000|2022-06-30 23:41:30|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|6
1656632500000|2022-06-30 23:41:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|8
1656632510000|2022-06-30 23:41:50|||||||||1
1656632520000|2022-06-30 23:42:00|||||||||1
1656632580000|2022-06-30 23:43:00|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|6
1656632630000|2022-06-30 23:43:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656632640000|2022-06-30 23:44:00|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|0
1656632690000|2022-06-30 23:44:50|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|5
1656632700000|2022-06-30 23:45:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656632730000|2022-06-30 23:45:30|15252|15248|15252|15248|15252|15248|15252|15248|4
1656632750000|2022-06-30 23:45:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656632810000|2022-06-30 23:46:50|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|0
1656632830000|2022-06-30 23:47:10|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656632870000|2022-06-30 23:47:50|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|2
1656632920000|2022-06-30 23:48:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656633000000|2022-06-30 23:50:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15245.8|15241.8|1
1656633040000|2022-06-30 23:50:40|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|13
1656633050000|2022-06-30 23:50:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656633120000|2022-06-30 23:52:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|8
1656633130000|2022-06-30 23:52:10|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|38
1656633150000|2022-06-30 23:52:30|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|0
1656633160000|2022-06-30 23:52:40|||||||||8
1656633220000|2022-06-30 23:53:40|15253.6|15249.6|15248.9|15244.9|15253.6|15249.6|15248.9|15244.9|27
1656633230000|2022-06-30 23:53:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656633270000|2022-06-30 23:54:30|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|5
1656633280000|2022-06-30 23:54:40|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656633350000|2022-06-30 23:55:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656633400000|2022-06-30 23:56:40|||||||||4
1656633420000|2022-06-30 23:57:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|3
1656633430000|2022-06-30 23:57:10|||||||||6
1656633460000|2022-06-30 23:57:40|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|5
1656633470000|2022-06-30 23:57:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656633480000|2022-06-30 23:58:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|2
1656633490000|2022-06-30 23:58:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|4
1656633500000|2022-06-30 23:58:20|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|0
1656633510000|2022-06-30 23:58:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656633520000|2022-06-30 23:58:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|4
1656633530000|2022-06-30 23:58:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|6
1656633560000|2022-06-30 23:59:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|2
1656633570000|2022-06-30 23:59:30|15239.5|15235.5|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|8
1656633580000|2022-06-30 23:59:40|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656633600000|2022-07-01 00:00:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|3
1656633610000|2022-07-01 00:00:10|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|2
1656633620000|2022-07-01 00:00:20|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|2
1656633650000|2022-07-01 00:00:50|15239.5|15235.5|15237.9|15233.9|15239.5|15235.5|15237.9|15233.9|1
1656633660000|2022-07-01 00:01:00|||||||||2
1656633670000|2022-07-01 00:01:10|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|0
1656633690000|2022-07-01 00:01:30|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|5
1656633700000|2022-07-01 00:01:40|15237.9|15233.9|15239.5|15235.5|15239.5|15235.5|15237.9|15233.9|4
1656633710000|2022-07-01 00:01:50|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|6
1656633720000|2022-07-01 00:02:00|15242.6|15238.6|15239.5|15235.5|15242.6|15238.6|15239.5|15235.5|0
1656633730000|2022-07-01 00:02:10|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|12
1656633740000|2022-07-01 00:02:20|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15231.7|15227.7|9
1656633750000|2022-07-01 00:02:30|15236.4|15232.4|15236.4|15232.4|15236.4|15232.4|15234.8|15230.8|4
1656633760000|2022-07-01 00:02:40|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|0
1656633810000|2022-07-01 00:03:30|||||||||7
1656633830000|2022-07-01 00:03:50|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|1
1656633850000|2022-07-01 00:04:10|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|11
1656633860000|2022-07-01 00:04:20|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15239.5|15235.5|3
1656633870000|2022-07-01 00:04:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|2
1656633890000|2022-07-01 00:04:50|15239.5|15235.5|15252|15248|15253.6|15249.6|15239.5|15235.5|20
1656633900000|2022-07-01 00:05:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|11
1656633910000|2022-07-01 00:05:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|2
1656633920000|2022-07-01 00:05:20|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15256.7|15252.7|12
1656633930000|2022-07-01 00:05:30|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|0
1656633940000|2022-07-01 00:05:40|15256.7|15252.7|15255.1|15251.1|15259.8|15255.8|15255.1|15251.1|66
1656633950000|2022-07-01 00:05:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|3
1656633960000|2022-07-01 00:06:00|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|3
1656633970000|2022-07-01 00:06:10|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15245.8|15241.8|26
1656633980000|2022-07-01 00:06:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|15
1656633990000|2022-07-01 00:06:30|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|8
1656634000000|2022-07-01 00:06:40|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|0
1656634010000|2022-07-01 00:06:50|15241.1|15237.1|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|3
1656634030000|2022-07-01 00:07:10|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15239.5|15235.5|6
1656634040000|2022-07-01 00:07:20|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|1
1656634050000|2022-07-01 00:07:30|15242.6|15238.6|15244.2|15240.2|15245.8|15241.8|15242.6|15238.6|18
1656634070000|2022-07-01 00:07:50|||||||||1
1656634080000|2022-07-01 00:08:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634100000|2022-07-01 00:08:20|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|3
1656634110000|2022-07-01 00:08:30|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|7
1656634120000|2022-07-01 00:08:40|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|1
1656634140000|2022-07-01 00:09:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656634150000|2022-07-01 00:09:10|||||||||3
1656634190000|2022-07-01 00:09:50|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656634200000|2022-07-01 00:10:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634210000|2022-07-01 00:10:10|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|3
1656634220000|2022-07-01 00:10:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634240000|2022-07-01 00:10:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|6
1656634260000|2022-07-01 00:11:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|4
1656634300000|2022-07-01 00:11:40|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|4
1656634310000|2022-07-01 00:11:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|0
1656634320000|2022-07-01 00:12:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|4
1656634330000|2022-07-01 00:12:10|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1656634340000|2022-07-01 00:12:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|1
1656634360000|2022-07-01 00:12:40|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656634370000|2022-07-01 00:12:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634380000|2022-07-01 00:13:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|0
1656634400000|2022-07-01 00:13:20|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|1
1656634410000|2022-07-01 00:13:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634420000|2022-07-01 00:13:40|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|6
1656634470000|2022-07-01 00:14:30|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|43
1656634480000|2022-07-01 00:14:40|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|4
1656634490000|2022-07-01 00:14:50|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|23
1656634500000|2022-07-01 00:15:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|5
1656634510000|2022-07-01 00:15:10|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|6
1656634520000|2022-07-01 00:15:20|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|1
1656634530000|2022-07-01 00:15:30|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|3
1656634540000|2022-07-01 00:15:40|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|8
1656634560000|2022-07-01 00:16:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|12
1656634570000|2022-07-01 00:16:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|1
1656634580000|2022-07-01 00:16:20|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|9
1656634590000|2022-07-01 00:16:30|||||||||4
1656634620000|2022-07-01 00:17:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|4
1656634640000|2022-07-01 00:17:20|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|2
1656634650000|2022-07-01 00:17:30|||||||||1
1656634670000|2022-07-01 00:17:50|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|1
1656634690000|2022-07-01 00:18:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|7
1656634700000|2022-07-01 00:18:20|||||||||9
1656634730000|2022-07-01 00:18:50|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|8
1656634740000|2022-07-01 00:19:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|4
1656634770000|2022-07-01 00:19:30|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|5
1656634780000|2022-07-01 00:19:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634820000|2022-07-01 00:20:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|1
1656634840000|2022-07-01 00:20:40|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|3
1656634850000|2022-07-01 00:20:50|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|10
1656634860000|2022-07-01 00:21:00|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|2
1656634870000|2022-07-01 00:21:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656634880000|2022-07-01 00:21:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|9
1656634900000|2022-07-01 00:21:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|3
1656634910000|2022-07-01 00:21:50|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656634920000|2022-07-01 00:22:00|15247.3|15243.3|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|1
1656634930000|2022-07-01 00:22:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656634960000|2022-07-01 00:22:40|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656634970000|2022-07-01 00:22:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656635010000|2022-07-01 00:23:30|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|18
1656635020000|2022-07-01 00:23:40|15252|15248|15252|15248|15252|15248|15252|15248|1
1656635030000|2022-07-01 00:23:50|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|2
1656635040000|2022-07-01 00:24:00|15252|15248|15252|15248|15252|15248|15252|15248|2
1656635050000|2022-07-01 00:24:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656635060000|2022-07-01 00:24:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|1
1656635070000|2022-07-01 00:24:30|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656635080000|2022-07-01 00:24:40|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656635090000|2022-07-01 00:24:50|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|1
1656635110000|2022-07-01 00:25:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|9
1656635120000|2022-07-01 00:25:20|||||||||10
1656635140000|2022-07-01 00:25:40|||||||||10
1656635150000|2022-07-01 00:25:50|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|5
1656635160000|2022-07-01 00:26:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|3
1656635170000|2022-07-01 00:26:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656635180000|2022-07-01 00:26:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656635230000|2022-07-01 00:27:10|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|1
1656635240000|2022-07-01 00:27:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|0
1656635250000|2022-07-01 00:27:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656635260000|2022-07-01 00:27:40|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|1
1656635280000|2022-07-01 00:28:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|0
1656635290000|2022-07-01 00:28:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656635320000|2022-07-01 00:28:40|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|1
1656635330000|2022-07-01 00:28:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|4
1656635340000|2022-07-01 00:29:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15248.9|15244.9|1
1656635350000|2022-07-01 00:29:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656635380000|2022-07-01 00:29:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|3
1656635410000|2022-07-01 00:30:10|15247.3|15243.3|15248.9|15244.9|15248.9|15244.9|15247.3|15243.3|12
1656635430000|2022-07-01 00:30:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656635460000|2022-07-01 00:31:00|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|0
1656635480000|2022-07-01 00:31:20|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|1
1656635490000|2022-07-01 00:31:30|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|1
1656635500000|2022-07-01 00:31:40|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656635510000|2022-07-01 00:31:50|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|0
1656635520000|2022-07-01 00:32:00|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|2
1656635580000|2022-07-01 00:33:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|1
1656635590000|2022-07-01 00:33:10|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|11
1656635600000|2022-07-01 00:33:20|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|1
1656635610000|2022-07-01 00:33:30|||||||||2
1656635660000|2022-07-01 00:34:20|15252|15248|15252|15248|15252|15248|15252|15248|7
1656635690000|2022-07-01 00:34:50|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|2
1656635700000|2022-07-01 00:35:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656635720000|2022-07-01 00:35:20|15252|15248|15252|15248|15252|15248|15252|15248|2
1656635730000|2022-07-01 00:35:30|15250.4|15246.4|15252|15248|15252|15248|15250.4|15246.4|2
1656635740000|2022-07-01 00:35:40|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656635760000|2022-07-01 00:36:00|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|7
1656635780000|2022-07-01 00:36:20|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|3
1656635790000|2022-07-01 00:36:30|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656635800000|2022-07-01 00:36:40|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|3
1656635810000|2022-07-01 00:36:50|15244.2|15240.2|15245.8|15241.8|15245.8|15241.8|15244.2|15240.2|3
1656635820000|2022-07-01 00:37:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|1
1656635830000|2022-07-01 00:37:10|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656635840000|2022-07-01 00:37:20|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|0
1656635860000|2022-07-01 00:37:40|15242.6|15238.6|15242.6|15238.6|15244.2|15240.2|15242.6|15238.6|0
1656635870000|2022-07-01 00:37:50|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|0
1656635880000|2022-07-01 00:38:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|2
1656635890000|2022-07-01 00:38:10|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|3
1656635910000|2022-07-01 00:38:30|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|8
1656635920000|2022-07-01 00:38:40|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656635930000|2022-07-01 00:38:50|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656635940000|2022-07-01 00:39:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|0
1656635980000|2022-07-01 00:39:40|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|10
1656636000000|2022-07-01 00:40:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|2
1656636010000|2022-07-01 00:40:10|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|2
1656636020000|2022-07-01 00:40:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656636030000|2022-07-01 00:40:30|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|4
1656636040000|2022-07-01 00:40:40|15250.4|15246.4|15250.4|15246.4|15252|15248|15250.4|15246.4|4
1656636060000|2022-07-01 00:41:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|13
1656636080000|2022-07-01 00:41:20|||||||||1
1656636090000|2022-07-01 00:41:30|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|5
1656636100000|2022-07-01 00:41:40|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|0
1656636110000|2022-07-01 00:41:50|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|1
1656636120000|2022-07-01 00:42:00|15247.3|15243.3|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656636130000|2022-07-01 00:42:10|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656636140000|2022-07-01 00:42:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|11
1656636170000|2022-07-01 00:42:50|||||||||10
1656636200000|2022-07-01 00:43:20|15248.9|15244.9|15247.3|15243.3|15248.9|15244.9|15247.3|15243.3|2
1656636220000|2022-07-01 00:43:40|15245.8|15241.8|15244.2|15240.2|15245.8|15241.8|15244.2|15240.2|0
1656636230000|2022-07-01 00:43:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|1
1656636240000|2022-07-01 00:44:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|12
1656636250000|2022-07-01 00:44:10|||||||||2
1656636260000|2022-07-01 00:44:20|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|0
1656636270000|2022-07-01 00:44:30|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656636300000|2022-07-01 00:45:00|15252|15248|15252|15248|15252|15248|15252|15248|3
1656636310000|2022-07-01 00:45:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656636320000|2022-07-01 00:45:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|4
1656636330000|2022-07-01 00:45:30|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|2
1656636340000|2022-07-01 00:45:40|15253.6|15249.6|15252|15248|15253.6|15249.6|15252|15248|1
1656636350000|2022-07-01 00:45:50|15250.4|15246.4|15252|15248|15253.6|15249.6|15250.4|15246.4|2
1656636360000|2022-07-01 00:46:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656636400000|2022-07-01 00:46:40|||||||||5
1656636420000|2022-07-01 00:47:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|1
1656636430000|2022-07-01 00:47:10|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|1
1656636440000|2022-07-01 00:47:20|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|1
1656636450000|2022-07-01 00:47:30|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15255.1|15251.1|0
1656636470000|2022-07-01 00:47:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|1
1656636480000|2022-07-01 00:48:00|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|6
1656636490000|2022-07-01 00:48:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|0
1656636500000|2022-07-01 00:48:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|3
1656636520000|2022-07-01 00:48:40|||||||||10
1656636530000|2022-07-01 00:48:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|30
1656636540000|2022-07-01 00:49:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|2
1656636550000|2022-07-01 00:49:10|15252|15248|15252|15248|15252|15248|15252|15248|0
1656636560000|2022-07-01 00:49:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|0
1656636600000|2022-07-01 00:50:00|15252|15248|15250.4|15246.4|15252|15248|15250.4|15246.4|4
1656636620000|2022-07-01 00:50:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|3
1656636680000|2022-07-01 00:51:20|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|8
1656636710000|2022-07-01 00:51:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|2
1656636720000|2022-07-01 00:52:00|||||||||1
1656636760000|2022-07-01 00:52:40|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|15245.8|15241.8|0
1656636770000|2022-07-01 00:52:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|0
1656636820000|2022-07-01 00:53:40|15245.8|15241.8|15245.8|15241.8|15247.3|15243.3|15245.8|15241.8|0
1656636830000|2022-07-01 00:53:50|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|1
1656636840000|2022-07-01 00:54:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|7
1656636870000|2022-07-01 00:54:30|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|4
1656636890000|2022-07-01 00:54:50|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|5
1656636900000|2022-07-01 00:55:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|2
1656636940000|2022-07-01 00:55:40|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|6
1656636950000|2022-07-01 00:55:50|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|15255.1|15251.1|1
1656636960000|2022-07-01 00:56:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|0
1656636970000|2022-07-01 00:56:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|8
1656636980000|2022-07-01 00:56:20|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|11
1656637010000|2022-07-01 00:56:50|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|5
1656637030000|2022-07-01 00:57:10|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|1
1656637040000|2022-07-01 00:57:20|15252|15248|15253.6|15249.6|15253.6|15249.6|15252|15248|0
1656637070000|2022-07-01 00:57:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|1
1656637090000|2022-07-01 00:58:10|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|0
1656637100000|2022-07-01 00:58:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656637130000|2022-07-01 00:58:50|15261.4|15257.4|15261.4|15257.4|15261.4|15257.4|15259.8|15255.8|8
1656637150000|2022-07-01 00:59:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|0
1656637160000|2022-07-01 00:59:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656637180000|2022-07-01 00:59:40|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15261.4|15257.4|2
1656637200000|2022-07-01 01:00:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|3
1656637210000|2022-07-01 01:00:10|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|7
1656637220000|2022-07-01 01:00:20|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|1
1656637240000|2022-07-01 01:00:40|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|15
1656637260000|2022-07-01 01:01:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|2
1656637290000|2022-07-01 01:01:30|||||||||2
1656637300000|2022-07-01 01:01:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|6
1656637310000|2022-07-01 01:01:50|||||||||2
1656637340000|2022-07-01 01:02:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|7
1656637350000|2022-07-01 01:02:30|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|12
1656637360000|2022-07-01 01:02:40|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|1
1656637380000|2022-07-01 01:03:00|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|4
1656637390000|2022-07-01 01:03:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|5
1656637400000|2022-07-01 01:03:20|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|0
1656637410000|2022-07-01 01:03:30|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|15270.8|15266.8|1
1656637420000|2022-07-01 01:03:40|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|0
1656637430000|2022-07-01 01:03:50|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|1
1656637440000|2022-07-01 01:04:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|3
1656637460000|2022-07-01 01:04:20|||||||||5
1656637470000|2022-07-01 01:04:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|7
1656637500000|2022-07-01 01:05:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|13
1656637570000|2022-07-01 01:06:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|12
1656637610000|2022-07-01 01:06:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15275.4|15271.4|15
1656637620000|2022-07-01 01:07:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1656637660000|2022-07-01 01:07:40|15277|15273|15277|15273|15278.6|15274.6|15277|15273|4
1656637670000|2022-07-01 01:07:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|4
1656637680000|2022-07-01 01:08:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1656637690000|2022-07-01 01:08:10|||||||||4
1656637700000|2022-07-01 01:08:20|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|3
1656637720000|2022-07-01 01:08:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|23
1656637730000|2022-07-01 01:08:50|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|13
1656637740000|2022-07-01 01:09:00|||||||||1
1656637750000|2022-07-01 01:09:10|||||||||3
1656637760000|2022-07-01 01:09:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|2
1656637780000|2022-07-01 01:09:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|2
1656637800000|2022-07-01 01:10:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|3
1656637830000|2022-07-01 01:10:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|3
1656637840000|2022-07-01 01:10:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|2
1656637850000|2022-07-01 01:10:50|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|11
1656637860000|2022-07-01 01:11:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|18
1656637870000|2022-07-01 01:11:10|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|13
1656637880000|2022-07-01 01:11:20|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|13
1656637890000|2022-07-01 01:11:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|0
1656637900000|2022-07-01 01:11:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|24
1656637910000|2022-07-01 01:11:50|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|4
1656637930000|2022-07-01 01:12:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|10
1656637940000|2022-07-01 01:12:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|22
1656637950000|2022-07-01 01:12:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|2
1656637960000|2022-07-01 01:12:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|1
1656637970000|2022-07-01 01:12:50|||||||||6
1656637980000|2022-07-01 01:13:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|7
1656637990000|2022-07-01 01:13:10|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|2
1656638000000|2022-07-01 01:13:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|11
1656638010000|2022-07-01 01:13:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|7
1656638030000|2022-07-01 01:13:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1656638040000|2022-07-01 01:14:00|||||||||5
1656638050000|2022-07-01 01:14:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1656638070000|2022-07-01 01:14:30|||||||||5
1656638090000|2022-07-01 01:14:50|||||||||9
1656638130000|2022-07-01 01:15:30|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|6
1656638140000|2022-07-01 01:15:40|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|0
1656638210000|2022-07-01 01:16:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|7
1656638220000|2022-07-01 01:17:00|||||||||12
1656638230000|2022-07-01 01:17:10|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|1
1656638270000|2022-07-01 01:17:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|6
1656638300000|2022-07-01 01:18:20|15277|15273|15277|15273|15277|15273|15277|15273|0
1656638310000|2022-07-01 01:18:30|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|1
1656638320000|2022-07-01 01:18:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656638330000|2022-07-01 01:18:50|||||||||1
1656638350000|2022-07-01 01:19:10|15277|15273|15277|15273|15277|15273|15277|15273|0
1656638360000|2022-07-01 01:19:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1656638390000|2022-07-01 01:19:50|15277|15273|15277|15273|15277|15273|15277|15273|1
1656638400000|2022-07-01 01:20:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|0
1656638460000|2022-07-01 01:21:00|||||||||1
1656638470000|2022-07-01 01:21:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|4
1656638490000|2022-07-01 01:21:30|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1656638500000|2022-07-01 01:21:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656638530000|2022-07-01 01:22:10|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1656638560000|2022-07-01 01:22:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|2
1656638570000|2022-07-01 01:22:50|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1656638580000|2022-07-01 01:23:00|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1656638700000|2022-07-01 01:25:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|17
1656638720000|2022-07-01 01:25:20|15272.3|15268.3|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|22
1656638730000|2022-07-01 01:25:30|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|25
1656638740000|2022-07-01 01:25:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|20
1656638760000|2022-07-01 01:26:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|0
1656638770000|2022-07-01 01:26:10|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|0
1656638800000|2022-07-01 01:26:40|15277|15273|15277|15273|15277|15273|15275.4|15271.4|3
1656638810000|2022-07-01 01:26:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656638820000|2022-07-01 01:27:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|2
1656638830000|2022-07-01 01:27:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|2
1656638870000|2022-07-01 01:27:50|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|19
1656638940000|2022-07-01 01:29:00|||||||||6
1656638970000|2022-07-01 01:29:30|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|5
1656638990000|2022-07-01 01:29:50|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|11
1656639000000|2022-07-01 01:30:00|||||||||2
1656639010000|2022-07-01 01:30:10|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|5
1656639070000|2022-07-01 01:31:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|12
1656639090000|2022-07-01 01:31:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|7
1656639120000|2022-07-01 01:32:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|2
1656639130000|2022-07-01 01:32:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|6
1656639140000|2022-07-01 01:32:20|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|3
1656639150000|2022-07-01 01:32:30|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656639170000|2022-07-01 01:32:50|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15298.9|15294.9|32
1656639180000|2022-07-01 01:33:00|||||||||1
1656639190000|2022-07-01 01:33:10|15303.6|15299.6|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|15
1656639200000|2022-07-01 01:33:20|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|10
1656639210000|2022-07-01 01:33:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1656639240000|2022-07-01 01:34:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|11
1656639250000|2022-07-01 01:34:10|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|0
1656639260000|2022-07-01 01:34:20|||||||||7
1656639270000|2022-07-01 01:34:30|||||||||5
1656639280000|2022-07-01 01:34:40|||||||||5
1656639290000|2022-07-01 01:34:50|||||||||24
1656639300000|2022-07-01 01:35:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|10
1656639310000|2022-07-01 01:35:10|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656639350000|2022-07-01 01:35:50|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|3
1656639360000|2022-07-01 01:36:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|21
1656639370000|2022-07-01 01:36:10|||||||||5
1656639390000|2022-07-01 01:36:30|||||||||10
1656639400000|2022-07-01 01:36:40|||||||||1
1656639410000|2022-07-01 01:36:50|||||||||1
1656639420000|2022-07-01 01:37:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|6
1656639430000|2022-07-01 01:37:10|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|1
1656639440000|2022-07-01 01:37:20|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|23
1656639450000|2022-07-01 01:37:30|15303.6|15299.6|15302|15298|15306.7|15302.7|15302|15298|19
1656639460000|2022-07-01 01:37:40|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|8
1656639490000|2022-07-01 01:38:10|15300.4|15296.4|15302|15298|15303.6|15299.6|15300.4|15296.4|7
1656639500000|2022-07-01 01:38:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1656639510000|2022-07-01 01:38:30|15302|15298|15306.7|15302.7|15308.3|15304.3|15300.4|15296.4|24
1656639520000|2022-07-01 01:38:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|1
1656639550000|2022-07-01 01:39:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|12
1656639570000|2022-07-01 01:39:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|10
1656639580000|2022-07-01 01:39:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1656639590000|2022-07-01 01:39:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|5
1656639600000|2022-07-01 01:40:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|2
1656639620000|2022-07-01 01:40:20|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|0
1656639630000|2022-07-01 01:40:30|15303.6|15299.6|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|1
1656639640000|2022-07-01 01:40:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1656639650000|2022-07-01 01:40:50|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|14
1656639680000|2022-07-01 01:41:20|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|28
1656639690000|2022-07-01 01:41:30|15303.6|15299.6|15302|15298|15303.6|15299.6|15302|15298|17
1656639700000|2022-07-01 01:41:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|0
1656639730000|2022-07-01 01:42:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|5
1656639740000|2022-07-01 01:42:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|0
1656639750000|2022-07-01 01:42:30|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|3
1656639760000|2022-07-01 01:42:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15
1656639770000|2022-07-01 01:42:50|15303.6|15299.6|15302|15298|15303.6|15299.6|15302|15298|18
1656639780000|2022-07-01 01:43:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|4
1656639790000|2022-07-01 01:43:10|||||||||18
1656639800000|2022-07-01 01:43:20|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|16
1656639850000|2022-07-01 01:44:10|||||||||1
1656639860000|2022-07-01 01:44:20|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|2
1656639870000|2022-07-01 01:44:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|9
1656639890000|2022-07-01 01:44:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15302|15298|7
1656639900000|2022-07-01 01:45:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|2
1656639910000|2022-07-01 01:45:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|4
1656639920000|2022-07-01 01:45:20|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|6
1656639930000|2022-07-01 01:45:30|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|7
1656639940000|2022-07-01 01:45:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|6
1656639950000|2022-07-01 01:45:50|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15
1656639960000|2022-07-01 01:46:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|5
1656639970000|2022-07-01 01:46:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656639980000|2022-07-01 01:46:20|||||||||8
1656640000000|2022-07-01 01:46:40|||||||||6
1656640010000|2022-07-01 01:46:50|||||||||1
1656640020000|2022-07-01 01:47:00|||||||||10
1656640040000|2022-07-01 01:47:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1656640060000|2022-07-01 01:47:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|2
1656640080000|2022-07-01 01:48:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|5
1656640110000|2022-07-01 01:48:30|||||||||3
1656640120000|2022-07-01 01:48:40|||||||||11
1656640130000|2022-07-01 01:48:50|||||||||4
1656640140000|2022-07-01 01:49:00|||||||||19
1656640150000|2022-07-01 01:49:10|||||||||8
1656640160000|2022-07-01 01:49:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|11
1656640170000|2022-07-01 01:49:30|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|5
1656640180000|2022-07-01 01:49:40|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|5
1656640190000|2022-07-01 01:49:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656640270000|2022-07-01 01:51:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|3
1656640280000|2022-07-01 01:51:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|4
1656640290000|2022-07-01 01:51:30|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|0
1656640300000|2022-07-01 01:51:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1656640330000|2022-07-01 01:52:10|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|8
1656640360000|2022-07-01 01:52:40|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|3
1656640380000|2022-07-01 01:53:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|15
1656640390000|2022-07-01 01:53:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|6
1656640430000|2022-07-01 01:53:50|||||||||1
1656640450000|2022-07-01 01:54:10|15297.3|15293.3|15298.9|15294.9|15298.9|15294.9|15297.3|15293.3|6
1656640460000|2022-07-01 01:54:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|5
1656640490000|2022-07-01 01:54:50|||||||||1
1656640500000|2022-07-01 01:55:00|||||||||2
1656640520000|2022-07-01 01:55:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|3
1656640530000|2022-07-01 01:55:30|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|2
1656640560000|2022-07-01 01:56:00|15303.6|15299.6|15302|15298|15303.6|15299.6|15302|15298|9
1656640580000|2022-07-01 01:56:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1656640600000|2022-07-01 01:56:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1656640610000|2022-07-01 01:56:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|2
1656640700000|2022-07-01 01:58:20|||||||||4
1656640720000|2022-07-01 01:58:40|||||||||2
1656640730000|2022-07-01 01:58:50|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|1
1656640740000|2022-07-01 01:59:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1656640750000|2022-07-01 01:59:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|10
1656640760000|2022-07-01 01:59:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|1
1656640770000|2022-07-01 01:59:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1656640820000|2022-07-01 02:00:20|||||||||4
1656640830000|2022-07-01 02:00:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|5
1656640860000|2022-07-01 02:01:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|0
1656640870000|2022-07-01 02:01:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|5
1656640910000|2022-07-01 02:01:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|23
1656640920000|2022-07-01 02:02:00|||||||||7
1656640940000|2022-07-01 02:02:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15
1656640950000|2022-07-01 02:02:30|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|7
1656640960000|2022-07-01 02:02:40|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1656640970000|2022-07-01 02:02:50|||||||||6
1656640990000|2022-07-01 02:03:10|||||||||6
1656641000000|2022-07-01 02:03:20|||||||||5
1656641010000|2022-07-01 02:03:30|||||||||7
1656641030000|2022-07-01 02:03:50|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|3
1656641040000|2022-07-01 02:04:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|9
1656641050000|2022-07-01 02:04:10|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1656641060000|2022-07-01 02:04:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|3
1656641090000|2022-07-01 02:04:50|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|16
1656641150000|2022-07-01 02:05:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1656641160000|2022-07-01 02:06:00|15305.1|15301.1|15306.7|15302.7|15309.8|15305.8|15305.1|15301.1|7
1656641170000|2022-07-01 02:06:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|4
1656641180000|2022-07-01 02:06:20|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|1
1656641190000|2022-07-01 02:06:30|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1656641250000|2022-07-01 02:07:30|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|4
1656641260000|2022-07-01 02:07:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1656641270000|2022-07-01 02:07:50|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|3
1656641280000|2022-07-01 02:08:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|7
1656641300000|2022-07-01 02:08:20|||||||||5
1656641360000|2022-07-01 02:09:20|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|4
1656641370000|2022-07-01 02:09:30|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15305.1|15301.1|0
1656641390000|2022-07-01 02:09:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|2
1656641400000|2022-07-01 02:10:00|||||||||1
1656641410000|2022-07-01 02:10:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1656641430000|2022-07-01 02:10:30|||||||||1
1656641440000|2022-07-01 02:10:40|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|3
1656641460000|2022-07-01 02:11:00|||||||||4
1656641490000|2022-07-01 02:11:30|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|3
1656641520000|2022-07-01 02:12:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1656641540000|2022-07-01 02:12:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|1
1656641550000|2022-07-01 02:12:30|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|1
1656641610000|2022-07-01 02:13:30|||||||||2
1656641620000|2022-07-01 02:13:40|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|0
1656641640000|2022-07-01 02:14:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1656641650000|2022-07-01 02:14:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|15
1656641660000|2022-07-01 02:14:20|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|1
1656641700000|2022-07-01 02:15:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|1
1656641740000|2022-07-01 02:15:40|||||||||2
1656641790000|2022-07-01 02:16:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|6
1656641810000|2022-07-01 02:16:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1656641820000|2022-07-01 02:17:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|5
1656641830000|2022-07-01 02:17:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|19
1656641840000|2022-07-01 02:17:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|4
1656641860000|2022-07-01 02:17:40|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|2
1656641880000|2022-07-01 02:18:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|2
1656641890000|2022-07-01 02:18:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|8
1656641940000|2022-07-01 02:19:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|0
1656641950000|2022-07-01 02:19:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|0
1656642050000|2022-07-01 02:20:50|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|23
1656642060000|2022-07-01 02:21:00|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|1
1656642070000|2022-07-01 02:21:10|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1656642080000|2022-07-01 02:21:20|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1656642140000|2022-07-01 02:22:20|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|14
1656642160000|2022-07-01 02:22:40|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|0
1656642170000|2022-07-01 02:22:50|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1656642200000|2022-07-01 02:23:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|2
1656642210000|2022-07-01 02:23:30|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|4
1656642220000|2022-07-01 02:23:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|1
1656642230000|2022-07-01 02:23:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|9
1656642260000|2022-07-01 02:24:20|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|9
1656642270000|2022-07-01 02:24:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|13
1656642280000|2022-07-01 02:24:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|7
1656642290000|2022-07-01 02:24:50|15322.3|15318.3|15325.4|15321.4|15327|15323|15322.3|15318.3|21
1656642300000|2022-07-01 02:25:00|15327|15323|15327|15323|15327|15323|15325.4|15321.4|16
1656642310000|2022-07-01 02:25:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656642320000|2022-07-01 02:25:20|15327|15323|15327|15323|15328.6|15324.6|15327|15323|16
1656642350000|2022-07-01 02:25:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1656642360000|2022-07-01 02:26:00|||||||||2
1656642370000|2022-07-01 02:26:10|15327|15323|15327|15323|15327|15323|15327|15323|0
1656642380000|2022-07-01 02:26:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656642390000|2022-07-01 02:26:30|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|9
1656642420000|2022-07-01 02:27:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|10
1656642430000|2022-07-01 02:27:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1656642440000|2022-07-01 02:27:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|10
1656642450000|2022-07-01 02:27:30|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|2
1656642460000|2022-07-01 02:27:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|9
1656642470000|2022-07-01 02:27:50|||||||||2
1656642480000|2022-07-01 02:28:00|||||||||5
1656642570000|2022-07-01 02:29:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|10
1656642600000|2022-07-01 02:30:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|2
1656642610000|2022-07-01 02:30:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656642630000|2022-07-01 02:30:30|15327|15323|15327|15323|15328.6|15324.6|15327|15323|2
1656642640000|2022-07-01 02:30:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656642650000|2022-07-01 02:30:50|15327|15323|15327|15323|15327|15323|15327|15323|3
1656642660000|2022-07-01 02:31:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|14
1656642670000|2022-07-01 02:31:10|15327|15323|15327|15323|15327|15323|15327|15323|2
1656642680000|2022-07-01 02:31:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656642690000|2022-07-01 02:31:30|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|2
1656642700000|2022-07-01 02:31:40|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|13
1656642710000|2022-07-01 02:31:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|17
1656642720000|2022-07-01 02:32:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|3
1656642750000|2022-07-01 02:32:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1656642760000|2022-07-01 02:32:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656642770000|2022-07-01 02:32:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|1
1656642780000|2022-07-01 02:33:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1656642790000|2022-07-01 02:33:10|||||||||8
1656642820000|2022-07-01 02:33:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|3
1656642830000|2022-07-01 02:33:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|1
1656642840000|2022-07-01 02:34:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656642850000|2022-07-01 02:34:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656642860000|2022-07-01 02:34:20|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|2
1656642870000|2022-07-01 02:34:30|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|1
1656642880000|2022-07-01 02:34:40|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|1
1656642890000|2022-07-01 02:34:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656642900000|2022-07-01 02:35:00|15327|15323|15327|15323|15327|15323|15327|15323|2
1656642910000|2022-07-01 02:35:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1656642920000|2022-07-01 02:35:20|15323.9|15319.9|15320.8|15316.8|15323.9|15319.9|15320.8|15316.8|5
1656642930000|2022-07-01 02:35:30|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|37
1656642950000|2022-07-01 02:35:50|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|15
1656642960000|2022-07-01 02:36:00|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|4
1656642970000|2022-07-01 02:36:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656642990000|2022-07-01 02:36:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|2
1656643000000|2022-07-01 02:36:40|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|2
1656643020000|2022-07-01 02:37:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|4
1656643030000|2022-07-01 02:37:10|15323.9|15319.9|15331.7|15327.7|15331.7|15327.7|15323.9|15319.9|32
1656643040000|2022-07-01 02:37:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|2
1656643070000|2022-07-01 02:37:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|1
1656643080000|2022-07-01 02:38:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|8
1656643110000|2022-07-01 02:38:30|||||||||6
1656643170000|2022-07-01 02:39:30|15327|15323|15327|15323|15327|15323|15327|15323|2
1656643180000|2022-07-01 02:39:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656643230000|2022-07-01 02:40:30|||||||||1
1656643240000|2022-07-01 02:40:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|1
1656643280000|2022-07-01 02:41:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|1
1656643320000|2022-07-01 02:42:00|||||||||2
1656643340000|2022-07-01 02:42:20|15327|15323|15327|15323|15327|15323|15327|15323|1
1656643350000|2022-07-01 02:42:30|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|6
1656643370000|2022-07-01 02:42:50|||||||||2
1656643380000|2022-07-01 02:43:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656643390000|2022-07-01 02:43:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|8
1656643400000|2022-07-01 02:43:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656643410000|2022-07-01 02:43:30|||||||||2
1656643420000|2022-07-01 02:43:40|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|9
1656643430000|2022-07-01 02:43:50|||||||||1
1656643440000|2022-07-01 02:44:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|2
1656643450000|2022-07-01 02:44:10|||||||||1
1656643470000|2022-07-01 02:44:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1656643490000|2022-07-01 02:44:50|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1656643500000|2022-07-01 02:45:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656643520000|2022-07-01 02:45:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|14
1656643530000|2022-07-01 02:45:30|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|1
1656643540000|2022-07-01 02:45:40|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|2
1656643550000|2022-07-01 02:45:50|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1656643560000|2022-07-01 02:46:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|7
1656643580000|2022-07-01 02:46:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|13
1656643590000|2022-07-01 02:46:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|3
1656643600000|2022-07-01 02:46:40|||||||||1
1656643610000|2022-07-01 02:46:50|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|8
1656643620000|2022-07-01 02:47:00|15327|15323|15327|15323|15327|15323|15327|15323|1
1656643630000|2022-07-01 02:47:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656643640000|2022-07-01 02:47:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|8
1656643650000|2022-07-01 02:47:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|2
1656643700000|2022-07-01 02:48:20|||||||||2
1656643710000|2022-07-01 02:48:30|||||||||2
1656643760000|2022-07-01 02:49:20|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|3
1656643770000|2022-07-01 02:49:30|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|0
1656643780000|2022-07-01 02:49:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|2
1656643800000|2022-07-01 02:50:00|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|0
1656643820000|2022-07-01 02:50:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1656643830000|2022-07-01 02:50:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|3
1656643860000|2022-07-01 02:51:00|15331.7|15327.7|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|14
1656643870000|2022-07-01 02:51:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656643890000|2022-07-01 02:51:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1656643900000|2022-07-01 02:51:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|3
1656643920000|2022-07-01 02:52:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|3
1656643930000|2022-07-01 02:52:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|0
1656643940000|2022-07-01 02:52:20|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|3
1656643980000|2022-07-01 02:53:00|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|8
1656644000000|2022-07-01 02:53:20|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|0
1656644010000|2022-07-01 02:53:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656644030000|2022-07-01 02:53:50|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|0
1656644040000|2022-07-01 02:54:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656644050000|2022-07-01 02:54:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|3
1656644070000|2022-07-01 02:54:30|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|0
1656644080000|2022-07-01 02:54:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|27
1656644090000|2022-07-01 02:54:50|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1656644100000|2022-07-01 02:55:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|9
1656644110000|2022-07-01 02:55:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|18
1656644120000|2022-07-01 02:55:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656644130000|2022-07-01 02:55:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|3
1656644140000|2022-07-01 02:55:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|8
1656644150000|2022-07-01 02:55:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|5
1656644160000|2022-07-01 02:56:00|||||||||1
1656644210000|2022-07-01 02:56:50|||||||||15
1656644220000|2022-07-01 02:57:00|||||||||1
1656644230000|2022-07-01 02:57:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|5
1656644250000|2022-07-01 02:57:30|||||||||5
1656644260000|2022-07-01 02:57:40|||||||||2
1656644270000|2022-07-01 02:57:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|4
1656644310000|2022-07-01 02:58:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|4
1656644320000|2022-07-01 02:58:40|15316.1|15312.1|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|23
1656644330000|2022-07-01 02:58:50|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|15
1656644340000|2022-07-01 02:59:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|6
1656644350000|2022-07-01 02:59:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|5
1656644380000|2022-07-01 02:59:40|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|2
1656644390000|2022-07-01 02:59:50|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|1
1656644400000|2022-07-01 03:00:00|15316.1|15312.1|15317.6|15313.6|15320.8|15316.8|15316.1|15312.1|13
1656644410000|2022-07-01 03:00:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656644420000|2022-07-01 03:00:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|9
1656644460000|2022-07-01 03:01:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|60
1656644480000|2022-07-01 03:01:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|12
1656644500000|2022-07-01 03:01:40|||||||||1
1656644520000|2022-07-01 03:02:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|5
1656644560000|2022-07-01 03:02:40|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|6
1656644570000|2022-07-01 03:02:50|15312.9|15308.9|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|1
1656644580000|2022-07-01 03:03:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|9
1656644620000|2022-07-01 03:03:40|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|27
1656644630000|2022-07-01 03:03:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|17
1656644640000|2022-07-01 03:04:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|20
1656644650000|2022-07-01 03:04:10|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|22
1656644660000|2022-07-01 03:04:20|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|9
1656644670000|2022-07-01 03:04:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656644690000|2022-07-01 03:04:50|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|0
1656644710000|2022-07-01 03:05:10|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|10
1656644720000|2022-07-01 03:05:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|1
1656644730000|2022-07-01 03:05:30|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|10
1656644740000|2022-07-01 03:05:40|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|0
1656644750000|2022-07-01 03:05:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656644760000|2022-07-01 03:06:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|2
1656644810000|2022-07-01 03:06:50|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|6
1656644820000|2022-07-01 03:07:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656644840000|2022-07-01 03:07:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|4
1656644870000|2022-07-01 03:07:50|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|9
1656644880000|2022-07-01 03:08:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|0
1656644900000|2022-07-01 03:08:20|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|14
1656644980000|2022-07-01 03:09:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|17
1656644990000|2022-07-01 03:09:50|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|2
1656645000000|2022-07-01 03:10:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656645020000|2022-07-01 03:10:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|12
1656645030000|2022-07-01 03:10:30|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|4
1656645040000|2022-07-01 03:10:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|3
1656645060000|2022-07-01 03:11:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|8
1656645110000|2022-07-01 03:11:50|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|6
1656645120000|2022-07-01 03:12:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|4
1656645130000|2022-07-01 03:12:10|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|5
1656645150000|2022-07-01 03:12:30|||||||||2
1656645160000|2022-07-01 03:12:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1656645180000|2022-07-01 03:13:00|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|31
1656645190000|2022-07-01 03:13:10|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|2
1656645230000|2022-07-01 03:13:50|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|12
1656645240000|2022-07-01 03:14:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15327|15323|1
1656645250000|2022-07-01 03:14:10|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|0
1656645270000|2022-07-01 03:14:30|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|3
1656645280000|2022-07-01 03:14:40|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|0
1656645290000|2022-07-01 03:14:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656645300000|2022-07-01 03:15:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|5
1656645310000|2022-07-01 03:15:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|2
1656645320000|2022-07-01 03:15:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656645330000|2022-07-01 03:15:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|6
1656645340000|2022-07-01 03:15:40|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|2
1656645380000|2022-07-01 03:16:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|2
1656645390000|2022-07-01 03:16:30|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|4
1656645410000|2022-07-01 03:16:50|15327|15323|15327|15323|15327|15323|15327|15323|6
1656645420000|2022-07-01 03:17:00|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|2
1656645440000|2022-07-01 03:17:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|2
1656645460000|2022-07-01 03:17:40|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|10
1656645470000|2022-07-01 03:17:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|3
1656645480000|2022-07-01 03:18:00|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|6
1656645490000|2022-07-01 03:18:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1656645500000|2022-07-01 03:18:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|5
1656645530000|2022-07-01 03:18:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|7
1656645540000|2022-07-01 03:19:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15336.4|15332.4|10
1656645550000|2022-07-01 03:19:10|15342.6|15338.6|15353.6|15349.6|15361.4|15357.4|15342.6|15338.6|110
1656645560000|2022-07-01 03:19:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|22
1656645570000|2022-07-01 03:19:30|15352|15348|15356.7|15352.7|15356.7|15352.7|15352|15348|11
1656645580000|2022-07-01 03:19:40|15359.8|15355.8|15358.3|15354.3|15362.9|15358.9|15356.7|15352.7|29
1656645590000|2022-07-01 03:19:50|15359.8|15355.8|15369.2|15365.2|15369.2|15365.2|15356.7|15352.7|7
1656645600000|2022-07-01 03:20:00|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|17
1656645610000|2022-07-01 03:20:10|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|8
1656645620000|2022-07-01 03:20:20|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|32
1656645630000|2022-07-01 03:20:30|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|7
1656645640000|2022-07-01 03:20:40|15359.8|15355.8|15356.7|15352.7|15362.9|15358.9|15355.1|15351.1|12
1656645650000|2022-07-01 03:20:50|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1656645660000|2022-07-01 03:21:00|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|14
1656645670000|2022-07-01 03:21:10|15361.4|15357.4|15364.5|15360.5|15366.1|15362.1|15358.3|15354.3|9
1656645680000|2022-07-01 03:21:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|10
1656645690000|2022-07-01 03:21:30|15359.8|15355.8|15362.9|15358.9|15364.5|15360.5|15359.8|15355.8|10
1656645700000|2022-07-01 03:21:40|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15364.5|15360.5|16
1656645710000|2022-07-01 03:21:50|||||||||6
1656645720000|2022-07-01 03:22:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|10
1656645730000|2022-07-01 03:22:10|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|7
1656645740000|2022-07-01 03:22:20|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|5
1656645750000|2022-07-01 03:22:30|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|2
1656645760000|2022-07-01 03:22:40|15359.8|15355.8|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|12
1656645770000|2022-07-01 03:22:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1656645780000|2022-07-01 03:23:00|||||||||7
1656645790000|2022-07-01 03:23:10|15358.3|15354.3|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|10
1656645800000|2022-07-01 03:23:20|||||||||1
1656645810000|2022-07-01 03:23:30|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|22
1656645820000|2022-07-01 03:23:40|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|2
1656645830000|2022-07-01 03:23:50|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|4
1656645840000|2022-07-01 03:24:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|7
1656645870000|2022-07-01 03:24:30|||||||||8
1656645880000|2022-07-01 03:24:40|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|5
1656645890000|2022-07-01 03:24:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|2
1656645910000|2022-07-01 03:25:10|||||||||2
1656645930000|2022-07-01 03:25:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|7
1656645950000|2022-07-01 03:25:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1656645980000|2022-07-01 03:26:20|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|17
1656645990000|2022-07-01 03:26:30|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|9
1656646010000|2022-07-01 03:26:50|15361.4|15357.4|15364.5|15360.5|15364.5|15360.5|15361.4|15357.4|5
1656646020000|2022-07-01 03:27:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|9
1656646030000|2022-07-01 03:27:10|15367.6|15363.6|15364.5|15360.5|15367.6|15363.6|15364.5|15360.5|6
1656646040000|2022-07-01 03:27:20|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1656646050000|2022-07-01 03:27:30|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|0
1656646060000|2022-07-01 03:27:40|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|4
1656646070000|2022-07-01 03:27:50|15362.9|15358.9|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|5
1656646080000|2022-07-01 03:28:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|0
1656646090000|2022-07-01 03:28:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1656646100000|2022-07-01 03:28:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|3
1656646110000|2022-07-01 03:28:30|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|18
1656646120000|2022-07-01 03:28:40|15366.1|15362.1|15375.4|15371.4|15375.4|15371.4|15366.1|15362.1|24
1656646130000|2022-07-01 03:28:50|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|19
1656646140000|2022-07-01 03:29:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|3
1656646150000|2022-07-01 03:29:10|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|5
1656646160000|2022-07-01 03:29:20|15380.1|15376.1|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|2
1656646170000|2022-07-01 03:29:30|15377|15373|15383.3|15379.3|15384.8|15380.8|15377|15373|12
1656646180000|2022-07-01 03:29:40|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|0
1656646190000|2022-07-01 03:29:50|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|5
1656646200000|2022-07-01 03:30:00|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|9
1656646210000|2022-07-01 03:30:10|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|4
1656646220000|2022-07-01 03:30:20|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|1
1656646230000|2022-07-01 03:30:30|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|7
1656646240000|2022-07-01 03:30:40|15373.9|15369.9|15367.6|15363.6|15373.9|15369.9|15366.1|15362.1|2
1656646250000|2022-07-01 03:30:50|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|0
1656646260000|2022-07-01 03:31:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|5
1656646270000|2022-07-01 03:31:10|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|0
1656646280000|2022-07-01 03:31:20|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|1
1656646290000|2022-07-01 03:31:30|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|0
1656646300000|2022-07-01 03:31:40|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|1
1656646310000|2022-07-01 03:31:50|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|5
1656646320000|2022-07-01 03:32:00|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|17
1656646330000|2022-07-01 03:32:10|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15367.6|15363.6|13
1656646340000|2022-07-01 03:32:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|2
1656646350000|2022-07-01 03:32:30|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|6
1656646360000|2022-07-01 03:32:40|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|0
1656646370000|2022-07-01 03:32:50|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|4
1656646380000|2022-07-01 03:33:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|0
1656646390000|2022-07-01 03:33:10|15367.6|15363.6|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|2
1656646400000|2022-07-01 03:33:20|15370.8|15366.8|15377|15373|15377|15373|15370.8|15366.8|14
1656646410000|2022-07-01 03:33:30|15375.4|15371.4|15375.4|15371.4|15377|15373|15373.9|15369.9|4
1656646420000|2022-07-01 03:33:40|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|15373.9|15369.9|1
1656646430000|2022-07-01 03:33:50|15372.3|15368.3|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|2
1656646440000|2022-07-01 03:34:00|15373.9|15369.9|15369.2|15365.2|15373.9|15369.9|15369.2|15365.2|2
1656646450000|2022-07-01 03:34:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|3
1656646460000|2022-07-01 03:34:20|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|3
1656646470000|2022-07-01 03:34:30|15369.2|15365.2|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|2
1656646480000|2022-07-01 03:34:40|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|0
1656646490000|2022-07-01 03:34:50|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|0
1656646500000|2022-07-01 03:35:00|15372.3|15368.3|15373.9|15369.9|15373.9|15369.9|15372.3|15368.3|6
1656646520000|2022-07-01 03:35:20|15372.3|15368.3|15373.9|15369.9|15375.4|15371.4|15372.3|15368.3|0
1656646530000|2022-07-01 03:35:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|5
1656646540000|2022-07-01 03:35:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|5
1656646550000|2022-07-01 03:35:50|15370.8|15366.8|15373.9|15369.9|15373.9|15369.9|15370.8|15366.8|0
1656646560000|2022-07-01 03:36:00|15372.3|15368.3|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|2
1656646570000|2022-07-01 03:36:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|0
1656646580000|2022-07-01 03:36:20|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|6
1656646590000|2022-07-01 03:36:30|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|9
1656646600000|2022-07-01 03:36:40|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15361.4|15357.4|1
1656646630000|2022-07-01 03:37:10|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15362.9|15358.9|2
1656646640000|2022-07-01 03:37:20|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|1
1656646650000|2022-07-01 03:37:30|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|2
1656646670000|2022-07-01 03:37:50|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|5
1656646680000|2022-07-01 03:38:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|0
1656646710000|2022-07-01 03:38:30|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15364.5|15360.5|1
1656646730000|2022-07-01 03:38:50|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|0
1656646740000|2022-07-01 03:39:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|9
1656646750000|2022-07-01 03:39:10|15359.8|15355.8|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|17
1656646760000|2022-07-01 03:39:20|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|2
1656646770000|2022-07-01 03:39:30|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|10
1656646790000|2022-07-01 03:39:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|0
1656646800000|2022-07-01 03:40:00|15359.8|15355.8|15358.3|15354.3|15361.4|15357.4|15358.3|15354.3|16
1656646810000|2022-07-01 03:40:10|15356.7|15352.7|15358.3|15354.3|15359.8|15355.8|15356.7|15352.7|1
1656646820000|2022-07-01 03:40:20|15359.8|15355.8|15358.3|15354.3|15359.8|15355.8|15358.3|15354.3|0
1656646840000|2022-07-01 03:40:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|1
1656646850000|2022-07-01 03:40:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|1
1656646860000|2022-07-01 03:41:00|15366.1|15362.1|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|9
1656646870000|2022-07-01 03:41:10|15366.1|15362.1|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|11
1656646880000|2022-07-01 03:41:20|15369.2|15365.2|15370.8|15366.8|15373.9|15369.9|15369.2|15365.2|8
1656646890000|2022-07-01 03:41:30|15372.3|15368.3|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|1
1656646900000|2022-07-01 03:41:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1656646920000|2022-07-01 03:42:00|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|0
1656646930000|2022-07-01 03:42:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1656646950000|2022-07-01 03:42:30|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1656646960000|2022-07-01 03:42:40|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|1
1656646970000|2022-07-01 03:42:50|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|0
1656646980000|2022-07-01 03:43:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|1
1656646990000|2022-07-01 03:43:10|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|3
1656647000000|2022-07-01 03:43:20|15369.2|15365.2|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|0
1656647010000|2022-07-01 03:43:30|15369.2|15365.2|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|0
1656647020000|2022-07-01 03:43:40|15369.2|15365.2|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|0
1656647030000|2022-07-01 03:43:50|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|0
1656647040000|2022-07-01 03:44:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|0
1656647050000|2022-07-01 03:44:10|||||||||1
1656647060000|2022-07-01 03:44:20|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|1
1656647070000|2022-07-01 03:44:30|15369.2|15365.2|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|0
1656647080000|2022-07-01 03:44:40|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|0
1656647100000|2022-07-01 03:45:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|1
1656647110000|2022-07-01 03:45:10|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|23
1656647120000|2022-07-01 03:45:20|15372.3|15368.3|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|1
1656647130000|2022-07-01 03:45:30|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|5
1656647140000|2022-07-01 03:45:40|15366.1|15362.1|15362.9|15358.9|15367.6|15363.6|15362.9|15358.9|3
1656647150000|2022-07-01 03:45:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|1
1656647160000|2022-07-01 03:46:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|3
1656647170000|2022-07-01 03:46:10|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15364.5|15360.5|2
1656647180000|2022-07-01 03:46:20|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1656647190000|2022-07-01 03:46:30|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|1
1656647200000|2022-07-01 03:46:40|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|0
1656647220000|2022-07-01 03:47:00|15369.2|15365.2|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|4
1656647230000|2022-07-01 03:47:10|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|0
1656647240000|2022-07-01 03:47:20|||||||||9
1656647250000|2022-07-01 03:47:30|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|2
1656647260000|2022-07-01 03:47:40|15370.8|15366.8|15367.6|15363.6|15372.3|15368.3|15367.6|15363.6|8
1656647270000|2022-07-01 03:47:50|15366.1|15362.1|15362.9|15358.9|15367.6|15363.6|15361.4|15357.4|0
1656647280000|2022-07-01 03:48:00|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15358.3|15354.3|32
1656647290000|2022-07-01 03:48:10|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|1
1656647300000|2022-07-01 03:48:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|7
1656647310000|2022-07-01 03:48:30|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|3
1656647320000|2022-07-01 03:48:40|15361.4|15357.4|15356.7|15352.7|15361.4|15357.4|15356.7|15352.7|7
1656647330000|2022-07-01 03:48:50|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|3
1656647340000|2022-07-01 03:49:00|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|19
1656647350000|2022-07-01 03:49:10|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|0
1656647360000|2022-07-01 03:49:20|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|14
1656647370000|2022-07-01 03:49:30|||||||||8
1656647380000|2022-07-01 03:49:40|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|0
1656647390000|2022-07-01 03:49:50|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|0
1656647400000|2022-07-01 03:50:00|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|1
1656647420000|2022-07-01 03:50:20|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1656647430000|2022-07-01 03:50:30|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|1
1656647440000|2022-07-01 03:50:40|15359.8|15355.8|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|1
1656647450000|2022-07-01 03:50:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|0
1656647460000|2022-07-01 03:51:00|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|0
1656647470000|2022-07-01 03:51:10|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|1
1656647480000|2022-07-01 03:51:20|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|2
1656647500000|2022-07-01 03:51:40|15356.7|15352.7|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|0
1656647510000|2022-07-01 03:51:50|15353.6|15349.6|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|0
1656647530000|2022-07-01 03:52:10|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|2
1656647540000|2022-07-01 03:52:20|15350.4|15346.4|15352|15348|15352|15348|15350.4|15346.4|0
1656647550000|2022-07-01 03:52:30|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1656647580000|2022-07-01 03:53:00|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|0
1656647610000|2022-07-01 03:53:30|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|1
1656647620000|2022-07-01 03:53:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656647630000|2022-07-01 03:53:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1656647680000|2022-07-01 03:54:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|0
1656647690000|2022-07-01 03:54:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656647700000|2022-07-01 03:55:00|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|33
1656647710000|2022-07-01 03:55:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|1
1656647720000|2022-07-01 03:55:20|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|3
1656647730000|2022-07-01 03:55:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1656647750000|2022-07-01 03:55:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|1
1656647760000|2022-07-01 03:56:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|1
1656647770000|2022-07-01 03:56:10|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|0
1656647780000|2022-07-01 03:56:20|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|1
1656647790000|2022-07-01 03:56:30|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|2
1656647800000|2022-07-01 03:56:40|15355.1|15351.1|15358.3|15354.3|15359.8|15355.8|15355.1|15351.1|11
1656647810000|2022-07-01 03:56:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|0
1656647820000|2022-07-01 03:57:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|11
1656647830000|2022-07-01 03:57:10|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15355.1|15351.1|0
1656647840000|2022-07-01 03:57:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1656647850000|2022-07-01 03:57:30|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15355.1|15351.1|0
1656647860000|2022-07-01 03:57:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|4
1656647870000|2022-07-01 03:57:50|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1656647880000|2022-07-01 03:58:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|2
1656647890000|2022-07-01 03:58:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|2
1656647900000|2022-07-01 03:58:20|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|1
1656647910000|2022-07-01 03:58:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|3
1656647920000|2022-07-01 03:58:40|15345.8|15341.8|15350.4|15346.4|15350.4|15346.4|15345.8|15341.8|14
1656647930000|2022-07-01 03:58:50|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|3
1656647940000|2022-07-01 03:59:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1656647950000|2022-07-01 03:59:10|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|0
1656647960000|2022-07-01 03:59:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|19
1656647970000|2022-07-01 03:59:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|0
1656647980000|2022-07-01 03:59:40|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|5
1656647990000|2022-07-01 03:59:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|8
1656648000000|2022-07-01 04:00:00|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|8
1656648010000|2022-07-01 04:00:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1656648020000|2022-07-01 04:00:20|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|6
1656648030000|2022-07-01 04:00:30|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|0
1656648050000|2022-07-01 04:00:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656648060000|2022-07-01 04:01:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1656648070000|2022-07-01 04:01:10|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1656648080000|2022-07-01 04:01:20|15342.6|15338.6|15339.5|15335.5|15342.6|15338.6|15339.5|15335.5|10
1656648090000|2022-07-01 04:01:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1656648100000|2022-07-01 04:01:40|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|3
1656648110000|2022-07-01 04:01:50|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|7
1656648120000|2022-07-01 04:02:00|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|1
1656648130000|2022-07-01 04:02:10|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|0
1656648150000|2022-07-01 04:02:30|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|1
1656648160000|2022-07-01 04:02:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|6
1656648170000|2022-07-01 04:02:50|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|1
1656648180000|2022-07-01 04:03:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|1
1656648190000|2022-07-01 04:03:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|0
1656648210000|2022-07-01 04:03:30|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|3
1656648220000|2022-07-01 04:03:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1656648230000|2022-07-01 04:03:50|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|1
1656648240000|2022-07-01 04:04:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|2
1656648260000|2022-07-01 04:04:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1656648270000|2022-07-01 04:04:30|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|1
1656648290000|2022-07-01 04:04:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|1
1656648300000|2022-07-01 04:05:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|6
1656648310000|2022-07-01 04:05:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1656648320000|2022-07-01 04:05:20|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|22
1656648330000|2022-07-01 04:05:30|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1656648340000|2022-07-01 04:05:40|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1656648350000|2022-07-01 04:05:50|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656648360000|2022-07-01 04:06:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1656648370000|2022-07-01 04:06:10|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|9
1656648380000|2022-07-01 04:06:20|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|14
1656648390000|2022-07-01 04:06:30|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|3
1656648400000|2022-07-01 04:06:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1656648420000|2022-07-01 04:07:00|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|0
1656648430000|2022-07-01 04:07:10|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|10
1656648440000|2022-07-01 04:07:20|15341.1|15337.1|15345.8|15341.8|15345.8|15341.8|15341.1|15337.1|1
1656648450000|2022-07-01 04:07:30|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|0
1656648460000|2022-07-01 04:07:40|15341.1|15337.1|15345.8|15341.8|15345.8|15341.8|15341.1|15337.1|2
1656648470000|2022-07-01 04:07:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1656648480000|2022-07-01 04:08:00|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|0
1656648490000|2022-07-01 04:08:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|1
1656648500000|2022-07-01 04:08:20|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|0
1656648510000|2022-07-01 04:08:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1656648520000|2022-07-01 04:08:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|1
1656648530000|2022-07-01 04:08:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|0
1656648550000|2022-07-01 04:09:10|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|1
1656648560000|2022-07-01 04:09:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|1
1656648570000|2022-07-01 04:09:30|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|1
1656648590000|2022-07-01 04:09:50|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|0
1656648600000|2022-07-01 04:10:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|0
1656648610000|2022-07-01 04:10:10|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|6
1656648620000|2022-07-01 04:10:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|0
1656648630000|2022-07-01 04:10:30|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|1
1656648640000|2022-07-01 04:10:40|15350.4|15346.4|15355.1|15351.1|15356.7|15352.7|15350.4|15346.4|15
1656648650000|2022-07-01 04:10:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1656648660000|2022-07-01 04:11:00|||||||||2
1656648670000|2022-07-01 04:11:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1656648680000|2022-07-01 04:11:20|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|7
1656648690000|2022-07-01 04:11:30|15358.3|15354.3|15359.8|15355.8|15362.9|15358.9|15358.3|15354.3|24
1656648700000|2022-07-01 04:11:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|1
1656648710000|2022-07-01 04:11:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|3
1656648720000|2022-07-01 04:12:00|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|12
1656648730000|2022-07-01 04:12:10|15361.4|15357.4|15362.9|15358.9|15364.5|15360.5|15361.4|15357.4|2
1656648750000|2022-07-01 04:12:30|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|0
1656648760000|2022-07-01 04:12:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|4
1656648770000|2022-07-01 04:12:50|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|3
1656648780000|2022-07-01 04:13:00|15364.5|15360.5|15361.4|15357.4|15364.5|15360.5|15361.4|15357.4|2
1656648790000|2022-07-01 04:13:10|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|0
1656648800000|2022-07-01 04:13:20|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|1
1656648810000|2022-07-01 04:13:30|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|0
1656648820000|2022-07-01 04:13:40|15358.3|15354.3|15359.8|15355.8|15362.9|15358.9|15358.3|15354.3|3
1656648830000|2022-07-01 04:13:50|15361.4|15357.4|15361.4|15357.4|15361.4|15357.4|15359.8|15355.8|0
1656648840000|2022-07-01 04:14:00|15362.9|15358.9|15364.5|15360.5|15364.5|15360.5|15362.9|15358.9|1
1656648850000|2022-07-01 04:14:10|15362.9|15358.9|15356.7|15352.7|15366.1|15362.1|15356.7|15352.7|19
1656648860000|2022-07-01 04:14:20|||||||||7
1656648870000|2022-07-01 04:14:30|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|15
1656648880000|2022-07-01 04:14:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|2
1656648890000|2022-07-01 04:14:50|15344.2|15340.2|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|24
1656648900000|2022-07-01 04:15:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|7
1656648910000|2022-07-01 04:15:10|||||||||1
1656648920000|2022-07-01 04:15:20|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1656648940000|2022-07-01 04:15:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|3
1656648950000|2022-07-01 04:15:50|15342.6|15338.6|15345.8|15341.8|15345.8|15341.8|15342.6|15338.6|3
1656648960000|2022-07-01 04:16:00|15344.2|15340.2|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|2
1656648970000|2022-07-01 04:16:10|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|52
1656648980000|2022-07-01 04:16:20|||||||||1
1656648990000|2022-07-01 04:16:30|||||||||1
1656649000000|2022-07-01 04:16:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|3
1656649010000|2022-07-01 04:16:50|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|3
1656649020000|2022-07-01 04:17:00|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15339.5|15335.5|2
1656649030000|2022-07-01 04:17:10|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|26
1656649040000|2022-07-01 04:17:20|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|1
1656649060000|2022-07-01 04:17:40|15350.4|15346.4|15352|15348|15353.6|15349.6|15350.4|15346.4|10
1656649070000|2022-07-01 04:17:50|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1656649080000|2022-07-01 04:18:00|15352|15348|15352|15348|15352|15348|15350.4|15346.4|7
1656649090000|2022-07-01 04:18:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1656649100000|2022-07-01 04:18:20|15352|15348|15352|15348|15353.6|15349.6|15352|15348|5
1656649110000|2022-07-01 04:18:30|15350.4|15346.4|15352|15348|15353.6|15349.6|15350.4|15346.4|0
1656649120000|2022-07-01 04:18:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1656649130000|2022-07-01 04:18:50|15352|15348|15352|15348|15352|15348|15352|15348|0
1656649140000|2022-07-01 04:19:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1656649150000|2022-07-01 04:19:10|15352|15348|15352|15348|15352|15348|15350.4|15346.4|0
1656649160000|2022-07-01 04:19:20|15353.6|15349.6|15352|15348|15353.6|15349.6|15352|15348|0
1656649170000|2022-07-01 04:19:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1656649180000|2022-07-01 04:19:40|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|6
1656649190000|2022-07-01 04:19:50|15352|15348|15352|15348|15352|15348|15352|15348|0
1656649210000|2022-07-01 04:20:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|7
1656649220000|2022-07-01 04:20:20|15352|15348|15352|15348|15353.6|15349.6|15350.4|15346.4|2
1656649230000|2022-07-01 04:20:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1656649240000|2022-07-01 04:20:40|15352|15348|15352|15348|15352|15348|15352|15348|0
1656649250000|2022-07-01 04:20:50|15353.6|15349.6|15352|15348|15353.6|15349.6|15352|15348|1
1656649270000|2022-07-01 04:21:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|3
1656649280000|2022-07-01 04:21:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|4
1656649290000|2022-07-01 04:21:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1656649300000|2022-07-01 04:21:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|4
1656649310000|2022-07-01 04:21:50|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|7
1656649320000|2022-07-01 04:22:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656649340000|2022-07-01 04:22:20|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1656649350000|2022-07-01 04:22:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656649370000|2022-07-01 04:22:50|15345.8|15341.8|15348.9|15344.9|15348.9|15344.9|15344.2|15340.2|0
1656649380000|2022-07-01 04:23:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656649390000|2022-07-01 04:23:10|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1656649400000|2022-07-01 04:23:20|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|0
1656649410000|2022-07-01 04:23:30|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|1
1656649420000|2022-07-01 04:23:40|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|0
1656649430000|2022-07-01 04:23:50|15344.2|15340.2|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|1
1656649440000|2022-07-01 04:24:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1656649450000|2022-07-01 04:24:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|3
1656649460000|2022-07-01 04:24:20|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|8
1656649470000|2022-07-01 04:24:30|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|1
1656649500000|2022-07-01 04:25:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1656649510000|2022-07-01 04:25:10|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|1
1656649520000|2022-07-01 04:25:20|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|1
1656649530000|2022-07-01 04:25:30|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1656649540000|2022-07-01 04:25:40|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1656649550000|2022-07-01 04:25:50|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|0
1656649560000|2022-07-01 04:26:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|0
1656649570000|2022-07-01 04:26:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|0
1656649580000|2022-07-01 04:26:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|3
1656649610000|2022-07-01 04:26:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|0
1656649620000|2022-07-01 04:27:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1656649630000|2022-07-01 04:27:10|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|3
1656649650000|2022-07-01 04:27:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1656649660000|2022-07-01 04:27:40|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|0
1656649670000|2022-07-01 04:27:50|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|7
1656649690000|2022-07-01 04:28:10|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|11
1656649700000|2022-07-01 04:28:20|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|0
1656649720000|2022-07-01 04:28:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656649730000|2022-07-01 04:28:50|15342.6|15338.6|15339.5|15335.5|15342.6|15338.6|15339.5|15335.5|0
1656649750000|2022-07-01 04:29:10|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1656649760000|2022-07-01 04:29:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|1
1656649780000|2022-07-01 04:29:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|0
1656649790000|2022-07-01 04:29:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1656649810000|2022-07-01 04:30:10|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|5
1656649820000|2022-07-01 04:30:20|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|4
1656649840000|2022-07-01 04:30:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656649850000|2022-07-01 04:30:50|||||||||3
1656649860000|2022-07-01 04:31:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|19
1656649870000|2022-07-01 04:31:10|15330.1|15326.1|15333.3|15329.3|15334.8|15330.8|15328.6|15324.6|31
1656649880000|2022-07-01 04:31:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656649890000|2022-07-01 04:31:30|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|17
1656649900000|2022-07-01 04:31:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1656649920000|2022-07-01 04:32:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656649930000|2022-07-01 04:32:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1656649940000|2022-07-01 04:32:20|||||||||2
1656649980000|2022-07-01 04:33:00|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|3
1656649990000|2022-07-01 04:33:10|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|0
1656650000000|2022-07-01 04:33:20|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|4
1656650010000|2022-07-01 04:33:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656650020000|2022-07-01 04:33:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|11
1656650040000|2022-07-01 04:34:00|||||||||1
1656650050000|2022-07-01 04:34:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|12
1656650060000|2022-07-01 04:34:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|3
1656650090000|2022-07-01 04:34:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656650100000|2022-07-01 04:35:00|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|0
1656650110000|2022-07-01 04:35:10|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15327|15323|14
1656650120000|2022-07-01 04:35:20|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|0
1656650130000|2022-07-01 04:35:30|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|0
1656650140000|2022-07-01 04:35:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1656650160000|2022-07-01 04:36:00|15327|15323|15328.6|15324.6|15330.1|15326.1|15327|15323|8
1656650180000|2022-07-01 04:36:20|||||||||3
1656650210000|2022-07-01 04:36:50|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|1
1656650220000|2022-07-01 04:37:00|15331.7|15327.7|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|4
1656650230000|2022-07-01 04:37:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656650240000|2022-07-01 04:37:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1656650270000|2022-07-01 04:37:50|||||||||1
1656650290000|2022-07-01 04:38:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15330.1|15326.1|3
1656650330000|2022-07-01 04:38:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656650340000|2022-07-01 04:39:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656650350000|2022-07-01 04:39:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|1
1656650360000|2022-07-01 04:39:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656650370000|2022-07-01 04:39:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656650380000|2022-07-01 04:39:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656650390000|2022-07-01 04:39:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|1
1656650400000|2022-07-01 04:40:00|15327|15323|15327|15323|15327|15323|15325.4|15321.4|0
1656650410000|2022-07-01 04:40:10|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|0
1656650420000|2022-07-01 04:40:20|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|1
1656650430000|2022-07-01 04:40:30|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|0
1656650450000|2022-07-01 04:40:50|15327|15323|15327|15323|15327|15323|15327|15323|6
1656650490000|2022-07-01 04:41:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656650520000|2022-07-01 04:42:00|||||||||2
1656650530000|2022-07-01 04:42:10|15330.1|15326.1|15327|15323|15330.1|15326.1|15327|15323|9
1656650540000|2022-07-01 04:42:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|0
1656650560000|2022-07-01 04:42:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|6
1656650580000|2022-07-01 04:43:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|18
1656650590000|2022-07-01 04:43:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656650600000|2022-07-01 04:43:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656650610000|2022-07-01 04:43:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656650630000|2022-07-01 04:43:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|2
1656650640000|2022-07-01 04:44:00|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|6
1656650650000|2022-07-01 04:44:10|15319.2|15315.2|15323.9|15319.9|15323.9|15319.9|15319.2|15315.2|0
1656650660000|2022-07-01 04:44:20|15322.3|15318.3|15323.9|15319.9|15327|15323|15322.3|15318.3|3
1656650670000|2022-07-01 04:44:30|15322.3|15318.3|15327|15323|15327|15323|15322.3|15318.3|0
1656650680000|2022-07-01 04:44:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1656650700000|2022-07-01 04:45:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656650710000|2022-07-01 04:45:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1656650720000|2022-07-01 04:45:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656650730000|2022-07-01 04:45:30|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|0
1656650740000|2022-07-01 04:45:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656650760000|2022-07-01 04:46:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|0
1656650770000|2022-07-01 04:46:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|0
1656650780000|2022-07-01 04:46:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1656650810000|2022-07-01 04:46:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|8
1656650840000|2022-07-01 04:47:20|15327|15323|15327|15323|15327|15323|15327|15323|0
1656650850000|2022-07-01 04:47:30|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|0
1656650860000|2022-07-01 04:47:40|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|0
1656650870000|2022-07-01 04:47:50|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|0
1656650880000|2022-07-01 04:48:00|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|0
1656650890000|2022-07-01 04:48:10|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|3
1656650900000|2022-07-01 04:48:20|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|1
1656650910000|2022-07-01 04:48:30|15319.2|15315.2|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|0
1656650920000|2022-07-01 04:48:40|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|2
1656650930000|2022-07-01 04:48:50|15319.2|15315.2|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|2
1656650940000|2022-07-01 04:49:00|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|9
1656650960000|2022-07-01 04:49:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656650990000|2022-07-01 04:49:50|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1656651010000|2022-07-01 04:50:10|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|1
1656651040000|2022-07-01 04:50:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656651070000|2022-07-01 04:51:10|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656651080000|2022-07-01 04:51:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656651100000|2022-07-01 04:51:40|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1656651120000|2022-07-01 04:52:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1656651130000|2022-07-01 04:52:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1656651140000|2022-07-01 04:52:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|4
1656651150000|2022-07-01 04:52:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656651180000|2022-07-01 04:53:00|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|1
1656651190000|2022-07-01 04:53:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656651200000|2022-07-01 04:53:20|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1656651220000|2022-07-01 04:53:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1656651280000|2022-07-01 04:54:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|1
1656651300000|2022-07-01 04:55:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|1
1656651320000|2022-07-01 04:55:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656651330000|2022-07-01 04:55:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656651380000|2022-07-01 04:56:20|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|3
1656651390000|2022-07-01 04:56:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|1
1656651400000|2022-07-01 04:56:40|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656651410000|2022-07-01 04:56:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|5
1656651420000|2022-07-01 04:57:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|4
1656651430000|2022-07-01 04:57:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|25
1656651440000|2022-07-01 04:57:20|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|12
1656651450000|2022-07-01 04:57:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|1
1656651470000|2022-07-01 04:57:50|15333.3|15329.3|15330.1|15326.1|15333.3|15329.3|15330.1|15326.1|3
1656651480000|2022-07-01 04:58:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656651490000|2022-07-01 04:58:10|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|0
1656651500000|2022-07-01 04:58:20|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|0
1656651510000|2022-07-01 04:58:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656651520000|2022-07-01 04:58:40|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|0
1656651530000|2022-07-01 04:58:50|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|0
1656651540000|2022-07-01 04:59:00|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|0
1656651550000|2022-07-01 04:59:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|3
1656651560000|2022-07-01 04:59:20|15327|15323|15323.9|15319.9|15327|15323|15323.9|15319.9|14
1656651570000|2022-07-01 04:59:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656651580000|2022-07-01 04:59:40|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|7
1656651590000|2022-07-01 04:59:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656651600000|2022-07-01 05:00:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|3
1656651610000|2022-07-01 05:00:10|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|5
1656651620000|2022-07-01 05:00:20|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|16
1656651630000|2022-07-01 05:00:30|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|4
1656651650000|2022-07-01 05:00:50|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|0
1656651660000|2022-07-01 05:01:00|15330.1|15326.1|15327|15323|15330.1|15326.1|15327|15323|4
1656651670000|2022-07-01 05:01:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656651680000|2022-07-01 05:01:20|15330.1|15326.1|15333.3|15329.3|15333.3|15329.3|15330.1|15326.1|3
1656651690000|2022-07-01 05:01:30|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|0
1656651700000|2022-07-01 05:01:40|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|2
1656651710000|2022-07-01 05:01:50|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|4
1656651720000|2022-07-01 05:02:00|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|1
1656651730000|2022-07-01 05:02:10|15337.9|15333.9|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|2
1656651740000|2022-07-01 05:02:20|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15333.3|15329.3|5
1656651750000|2022-07-01 05:02:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1656651770000|2022-07-01 05:02:50|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|0
1656651780000|2022-07-01 05:03:00|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|0
1656651790000|2022-07-01 05:03:10|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|3
1656651800000|2022-07-01 05:03:20|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|5
1656651810000|2022-07-01 05:03:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656651820000|2022-07-01 05:03:40|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|7
1656651840000|2022-07-01 05:04:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|6
1656651860000|2022-07-01 05:04:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656651870000|2022-07-01 05:04:30|15339.5|15335.5|15341.1|15337.1|15344.2|15340.2|15339.5|15335.5|1
1656651880000|2022-07-01 05:04:40|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15337.9|15333.9|0
1656651890000|2022-07-01 05:04:50|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|32
1656651900000|2022-07-01 05:05:00|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|0
1656651910000|2022-07-01 05:05:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|0
1656651930000|2022-07-01 05:05:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1656651940000|2022-07-01 05:05:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|5
1656651950000|2022-07-01 05:05:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|4
1656651960000|2022-07-01 05:06:00|15345.8|15341.8|15342.6|15338.6|15347.3|15343.3|15342.6|15338.6|8
1656651970000|2022-07-01 05:06:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1656651980000|2022-07-01 05:06:20|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|4
1656651990000|2022-07-01 05:06:30|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15342.6|15338.6|1
1656652000000|2022-07-01 05:06:40|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|7
1656652010000|2022-07-01 05:06:50|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|1
1656652020000|2022-07-01 05:07:00|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|0
1656652030000|2022-07-01 05:07:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|1
1656652040000|2022-07-01 05:07:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|0
1656652050000|2022-07-01 05:07:30|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|2
1656652080000|2022-07-01 05:08:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|1
1656652090000|2022-07-01 05:08:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1656652100000|2022-07-01 05:08:20|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|7
1656652110000|2022-07-01 05:08:30|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1656652130000|2022-07-01 05:08:50|||||||||1
1656652140000|2022-07-01 05:09:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1656652150000|2022-07-01 05:09:10|15336.4|15332.4|15339.5|15335.5|15339.5|15335.5|15336.4|15332.4|4
1656652160000|2022-07-01 05:09:20|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|2
1656652170000|2022-07-01 05:09:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656652180000|2022-07-01 05:09:40|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|7
1656652190000|2022-07-01 05:09:50|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|0
1656652200000|2022-07-01 05:10:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656652210000|2022-07-01 05:10:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|0
1656652220000|2022-07-01 05:10:20|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|1
1656652240000|2022-07-01 05:10:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656652250000|2022-07-01 05:10:50|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1656652260000|2022-07-01 05:11:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656652270000|2022-07-01 05:11:10|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|1
1656652280000|2022-07-01 05:11:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656652290000|2022-07-01 05:11:30|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|0
1656652300000|2022-07-01 05:11:40|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15336.4|15332.4|1
1656652320000|2022-07-01 05:12:00|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|2
1656652330000|2022-07-01 05:12:10|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656652340000|2022-07-01 05:12:20|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1656652350000|2022-07-01 05:12:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656652360000|2022-07-01 05:12:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|1
1656652370000|2022-07-01 05:12:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656652380000|2022-07-01 05:13:00|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|1
1656652390000|2022-07-01 05:13:10|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|1
1656652400000|2022-07-01 05:13:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|5
1656652410000|2022-07-01 05:13:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1656652420000|2022-07-01 05:13:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|4
1656652440000|2022-07-01 05:14:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1656652450000|2022-07-01 05:14:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1656652460000|2022-07-01 05:14:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656652470000|2022-07-01 05:14:30|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|1
1656652480000|2022-07-01 05:14:40|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|1
1656652490000|2022-07-01 05:14:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|1
1656652500000|2022-07-01 05:15:00|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|2
1656652510000|2022-07-01 05:15:10|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|0
1656652520000|2022-07-01 05:15:20|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|0
1656652530000|2022-07-01 05:15:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656652540000|2022-07-01 05:15:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|2
1656652570000|2022-07-01 05:16:10|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|6
1656652580000|2022-07-01 05:16:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656652600000|2022-07-01 05:16:40|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15337.9|15333.9|4
1656652610000|2022-07-01 05:16:50|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1656652620000|2022-07-01 05:17:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656652670000|2022-07-01 05:17:50|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|2
1656652680000|2022-07-01 05:18:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|1
1656652690000|2022-07-01 05:18:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|5
1656652700000|2022-07-01 05:18:20|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|9
1656652710000|2022-07-01 05:18:30|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|2
1656652720000|2022-07-01 05:18:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|0
1656652740000|2022-07-01 05:19:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656652760000|2022-07-01 05:19:20|15333.3|15329.3|15334.8|15330.8|15336.4|15332.4|15333.3|15329.3|1
1656652790000|2022-07-01 05:19:50|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|5
1656652800000|2022-07-01 05:20:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656652810000|2022-07-01 05:20:10|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|1
1656652820000|2022-07-01 05:20:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656652850000|2022-07-01 05:20:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656652870000|2022-07-01 05:21:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1656652890000|2022-07-01 05:21:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1656652900000|2022-07-01 05:21:40|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|1
1656652910000|2022-07-01 05:21:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656652920000|2022-07-01 05:22:00|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|1
1656652930000|2022-07-01 05:22:10|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656652940000|2022-07-01 05:22:20|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|1
1656652950000|2022-07-01 05:22:30|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|2
1656652960000|2022-07-01 05:22:40|15327|15323|15327|15323|15327|15323|15327|15323|3
1656652970000|2022-07-01 05:22:50|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656652990000|2022-07-01 05:23:10|15327|15323|15330.1|15326.1|15331.7|15327.7|15327|15323|1
1656653000000|2022-07-01 05:23:20|15331.7|15327.7|15336.4|15332.4|15336.4|15332.4|15331.7|15327.7|5
1656653030000|2022-07-01 05:23:50|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|1
1656653040000|2022-07-01 05:24:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656653050000|2022-07-01 05:24:10|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|1
1656653060000|2022-07-01 05:24:20|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|30
1656653070000|2022-07-01 05:24:30|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|9
1656653080000|2022-07-01 05:24:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1656653090000|2022-07-01 05:24:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|26
1656653120000|2022-07-01 05:25:20|15336.4|15332.4|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|18
1656653130000|2022-07-01 05:25:30|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1656653140000|2022-07-01 05:25:40|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1656653150000|2022-07-01 05:25:50|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|1
1656653160000|2022-07-01 05:26:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|1
1656653170000|2022-07-01 05:26:10|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|0
1656653180000|2022-07-01 05:26:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|4
1656653190000|2022-07-01 05:26:30|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|2
1656653200000|2022-07-01 05:26:40|||||||||2
1656653210000|2022-07-01 05:26:50|||||||||5
1656653230000|2022-07-01 05:27:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|4
1656653240000|2022-07-01 05:27:20|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|0
1656653250000|2022-07-01 05:27:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656653260000|2022-07-01 05:27:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|3
1656653270000|2022-07-01 05:27:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656653280000|2022-07-01 05:28:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|10
1656653290000|2022-07-01 05:28:10|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|10
1656653300000|2022-07-01 05:28:20|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|0
1656653310000|2022-07-01 05:28:30|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|1
1656653320000|2022-07-01 05:28:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|0
1656653330000|2022-07-01 05:28:50|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1656653340000|2022-07-01 05:29:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|14
1656653350000|2022-07-01 05:29:10|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|5
1656653360000|2022-07-01 05:29:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1656653370000|2022-07-01 05:29:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656653380000|2022-07-01 05:29:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656653390000|2022-07-01 05:29:50|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1656653400000|2022-07-01 05:30:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|2
1656653410000|2022-07-01 05:30:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|3
1656653420000|2022-07-01 05:30:20|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|6
1656653430000|2022-07-01 05:30:30|||||||||1
1656653440000|2022-07-01 05:30:40|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|7
1656653480000|2022-07-01 05:31:20|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|6
1656653490000|2022-07-01 05:31:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|1
1656653530000|2022-07-01 05:32:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656653540000|2022-07-01 05:32:20|15330.1|15326.1|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|15
1656653550000|2022-07-01 05:32:30|15327|15323|15327|15323|15327|15323|15327|15323|0
1656653560000|2022-07-01 05:32:40|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|1
1656653570000|2022-07-01 05:32:50|||||||||2
1656653580000|2022-07-01 05:33:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|3
1656653600000|2022-07-01 05:33:20|||||||||1
1656653610000|2022-07-01 05:33:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1656653620000|2022-07-01 05:33:40|15323.9|15319.9|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|8
1656653630000|2022-07-01 05:33:50|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1656653640000|2022-07-01 05:34:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|2
1656653660000|2022-07-01 05:34:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|2
1656653690000|2022-07-01 05:34:50|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656653700000|2022-07-01 05:35:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656653710000|2022-07-01 05:35:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|4
1656653720000|2022-07-01 05:35:20|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|2
1656653730000|2022-07-01 05:35:30|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|0
1656653740000|2022-07-01 05:35:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|2
1656653750000|2022-07-01 05:35:50|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|0
1656653760000|2022-07-01 05:36:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|6
1656653790000|2022-07-01 05:36:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1656653810000|2022-07-01 05:36:50|||||||||1
1656653820000|2022-07-01 05:37:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|10
1656653830000|2022-07-01 05:37:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|0
1656653840000|2022-07-01 05:37:20|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|2
1656653850000|2022-07-01 05:37:30|15330.1|15326.1|15333.3|15329.3|15333.3|15329.3|15328.6|15324.6|1
1656653860000|2022-07-01 05:37:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656653870000|2022-07-01 05:37:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1656653880000|2022-07-01 05:38:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656653890000|2022-07-01 05:38:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656653910000|2022-07-01 05:38:30|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|2
1656653920000|2022-07-01 05:38:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656653930000|2022-07-01 05:38:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656653940000|2022-07-01 05:39:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|1
1656653950000|2022-07-01 05:39:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|5
1656653960000|2022-07-01 05:39:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|3
1656653970000|2022-07-01 05:39:30|15327|15323|15327|15323|15327|15323|15327|15323|0
1656653980000|2022-07-01 05:39:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656654000000|2022-07-01 05:40:00|15327|15323|15327|15323|15328.6|15324.6|15327|15323|0
1656654010000|2022-07-01 05:40:10|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|8
1656654020000|2022-07-01 05:40:20|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|3
1656654030000|2022-07-01 05:40:30|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|7
1656654050000|2022-07-01 05:40:50|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|9
1656654060000|2022-07-01 05:41:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656654080000|2022-07-01 05:41:20|||||||||4
1656654120000|2022-07-01 05:42:00|||||||||5
1656654130000|2022-07-01 05:42:10|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15320.8|15316.8|5
1656654140000|2022-07-01 05:42:20|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|16
1656654150000|2022-07-01 05:42:30|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|10
1656654160000|2022-07-01 05:42:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656654180000|2022-07-01 05:43:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|4
1656654190000|2022-07-01 05:43:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|4
1656654200000|2022-07-01 05:43:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1656654210000|2022-07-01 05:43:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|6
1656654220000|2022-07-01 05:43:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|6
1656654240000|2022-07-01 05:44:00|||||||||7
1656654250000|2022-07-01 05:44:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|8
1656654260000|2022-07-01 05:44:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656654280000|2022-07-01 05:44:40|||||||||7
1656654290000|2022-07-01 05:44:50|||||||||7
1656654300000|2022-07-01 05:45:00|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|6
1656654310000|2022-07-01 05:45:10|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|1
1656654320000|2022-07-01 05:45:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|12
1656654330000|2022-07-01 05:45:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|5
1656654340000|2022-07-01 05:45:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|22
1656654350000|2022-07-01 05:45:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656654360000|2022-07-01 05:46:00|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|0
1656654370000|2022-07-01 05:46:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|0
1656654380000|2022-07-01 05:46:20|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|6
1656654390000|2022-07-01 05:46:30|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15333.3|15329.3|5
1656654400000|2022-07-01 05:46:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|26
1656654410000|2022-07-01 05:46:50|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|48
1656654420000|2022-07-01 05:47:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|8
1656654430000|2022-07-01 05:47:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|1
1656654440000|2022-07-01 05:47:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1656654450000|2022-07-01 05:47:30|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|2
1656654480000|2022-07-01 05:48:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656654490000|2022-07-01 05:48:10|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|1
1656654500000|2022-07-01 05:48:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|1
1656654510000|2022-07-01 05:48:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656654520000|2022-07-01 05:48:40|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|1
1656654540000|2022-07-01 05:49:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656654550000|2022-07-01 05:49:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656654570000|2022-07-01 05:49:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|3
1656654580000|2022-07-01 05:49:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|4
1656654590000|2022-07-01 05:49:50|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|0
1656654600000|2022-07-01 05:50:00|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|1
1656654610000|2022-07-01 05:50:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|3
1656654630000|2022-07-01 05:50:30|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15323.9|15319.9|0
1656654640000|2022-07-01 05:50:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1656654650000|2022-07-01 05:50:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|4
1656654660000|2022-07-01 05:51:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|6
1656654670000|2022-07-01 05:51:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|0
1656654680000|2022-07-01 05:51:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|9
1656654690000|2022-07-01 05:51:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|17
1656654700000|2022-07-01 05:51:40|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|5
1656654710000|2022-07-01 05:51:50|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|33
1656654720000|2022-07-01 05:52:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|1
1656654730000|2022-07-01 05:52:10|15330.1|15326.1|15337.9|15333.9|15337.9|15333.9|15330.1|15326.1|0
1656654740000|2022-07-01 05:52:20|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|1
1656654750000|2022-07-01 05:52:30|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15331.7|15327.7|14
1656654760000|2022-07-01 05:52:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|15
1656654770000|2022-07-01 05:52:50|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|10
1656654780000|2022-07-01 05:53:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|1
1656654790000|2022-07-01 05:53:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|2
1656654800000|2022-07-01 05:53:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|1
1656654810000|2022-07-01 05:53:30|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|0
1656654820000|2022-07-01 05:53:40|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|0
1656654830000|2022-07-01 05:53:50|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|1
1656654840000|2022-07-01 05:54:00|15322.3|15318.3|15327|15323|15327|15323|15322.3|15318.3|3
1656654850000|2022-07-01 05:54:10|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|5
1656654860000|2022-07-01 05:54:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656654870000|2022-07-01 05:54:30|15327|15323|15327|15323|15327|15323|15327|15323|0
1656654880000|2022-07-01 05:54:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656654890000|2022-07-01 05:54:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|8
1656654900000|2022-07-01 05:55:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|4
1656654910000|2022-07-01 05:55:10|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|2
1656654920000|2022-07-01 05:55:20|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1656654930000|2022-07-01 05:55:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|0
1656654940000|2022-07-01 05:55:40|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|25
1656654950000|2022-07-01 05:55:50|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|3
1656654960000|2022-07-01 05:56:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|2
1656654970000|2022-07-01 05:56:10|||||||||2
1656654980000|2022-07-01 05:56:20|||||||||1
1656654990000|2022-07-01 05:56:30|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|1
1656655000000|2022-07-01 05:56:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656655010000|2022-07-01 05:56:50|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|1
1656655030000|2022-07-01 05:57:10|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|0
1656655040000|2022-07-01 05:57:20|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|1
1656655050000|2022-07-01 05:57:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|0
1656655080000|2022-07-01 05:58:00|15330.1|15326.1|15333.3|15329.3|15336.4|15332.4|15330.1|15326.1|4
1656655090000|2022-07-01 05:58:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|0
1656655100000|2022-07-01 05:58:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656655110000|2022-07-01 05:58:30|15333.3|15329.3|15337.9|15333.9|15339.5|15335.5|15333.3|15329.3|3
1656655120000|2022-07-01 05:58:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656655130000|2022-07-01 05:58:50|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1656655140000|2022-07-01 05:59:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|2
1656655150000|2022-07-01 05:59:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|2
1656655160000|2022-07-01 05:59:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|8
1656655170000|2022-07-01 05:59:30|15341.1|15337.1|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|13
1656655180000|2022-07-01 05:59:40|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|1
1656655190000|2022-07-01 05:59:50|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|0
1656655200000|2022-07-01 06:00:00|15341.1|15337.1|15339.5|15335.5|15342.6|15338.6|15336.4|15332.4|19
1656655210000|2022-07-01 06:00:10|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15330.1|15326.1|4
1656655220000|2022-07-01 06:00:20|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|3
1656655230000|2022-07-01 06:00:30|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15337.9|15333.9|1
1656655240000|2022-07-01 06:00:40|15342.6|15338.6|15344.2|15340.2|15345.8|15341.8|15342.6|15338.6|0
1656655250000|2022-07-01 06:00:50|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|12
1656655260000|2022-07-01 06:01:00|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|15
1656655270000|2022-07-01 06:01:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|11
1656655280000|2022-07-01 06:01:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|6
1656655300000|2022-07-01 06:01:40|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|15
1656655310000|2022-07-01 06:01:50|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|23
1656655320000|2022-07-01 06:02:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15352|15348|26
1656655330000|2022-07-01 06:02:10|15352|15348|15352|15348|15353.6|15349.6|15350.4|15346.4|1
1656655350000|2022-07-01 06:02:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|0
1656655360000|2022-07-01 06:02:40|15352|15348|15352|15348|15352|15348|15352|15348|1
1656655370000|2022-07-01 06:02:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|4
1656655380000|2022-07-01 06:03:00|15348.9|15344.9|15345.8|15341.8|15348.9|15344.9|15345.8|15341.8|2
1656655390000|2022-07-01 06:03:10|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|1
1656655400000|2022-07-01 06:03:20|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|0
1656655410000|2022-07-01 06:03:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|2
1656655420000|2022-07-01 06:03:40|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1656655450000|2022-07-01 06:04:10|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|1
1656655460000|2022-07-01 06:04:20|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|0
1656655470000|2022-07-01 06:04:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|0
1656655480000|2022-07-01 06:04:40|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|2
1656655490000|2022-07-01 06:04:50|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|1
1656655500000|2022-07-01 06:05:00|15350.4|15346.4|15352|15348|15355.1|15351.1|15347.3|15343.3|19
1656655520000|2022-07-01 06:05:20|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|12
1656655530000|2022-07-01 06:05:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|4
1656655540000|2022-07-01 06:05:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|2
1656655560000|2022-07-01 06:06:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|10
1656655570000|2022-07-01 06:06:10|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|0
1656655580000|2022-07-01 06:06:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|1
1656655590000|2022-07-01 06:06:30|15352|15348|15352|15348|15353.6|15349.6|15352|15348|1
1656655600000|2022-07-01 06:06:40|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|0
1656655610000|2022-07-01 06:06:50|15352|15348|15352|15348|15353.6|15349.6|15352|15348|1
1656655620000|2022-07-01 06:07:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|1
1656655630000|2022-07-01 06:07:10|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1656655640000|2022-07-01 06:07:20|||||||||1
1656655650000|2022-07-01 06:07:30|15352|15348|15350.4|15346.4|15352|15348|15348.9|15344.9|2
1656655660000|2022-07-01 06:07:40|15352|15348|15352|15348|15353.6|15349.6|15352|15348|1
1656655670000|2022-07-01 06:07:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|1
1656655680000|2022-07-01 06:08:00|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15350.4|15346.4|5
1656655690000|2022-07-01 06:08:10|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15353.6|15349.6|0
1656655700000|2022-07-01 06:08:20|15353.6|15349.6|15352|15348|15353.6|15349.6|15352|15348|4
1656655710000|2022-07-01 06:08:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|1
1656655720000|2022-07-01 06:08:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1656655730000|2022-07-01 06:08:50|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|0
1656655740000|2022-07-01 06:09:00|15352|15348|15352|15348|15353.6|15349.6|15352|15348|6
1656655750000|2022-07-01 06:09:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|4
1656655760000|2022-07-01 06:09:20|15350.4|15346.4|15350.4|15346.4|15352|15348|15350.4|15346.4|10
1656655770000|2022-07-01 06:09:30|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|0
1656655780000|2022-07-01 06:09:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15342.6|15338.6|4
1656655800000|2022-07-01 06:10:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|3
1656655810000|2022-07-01 06:10:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|3
1656655820000|2022-07-01 06:10:20|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15341.1|15337.1|9
1656655830000|2022-07-01 06:10:30|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|2
1656655840000|2022-07-01 06:10:40|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|0
1656655850000|2022-07-01 06:10:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|4
1656655860000|2022-07-01 06:11:00|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|0
1656655870000|2022-07-01 06:11:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|1
1656655880000|2022-07-01 06:11:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|4
1656655890000|2022-07-01 06:11:30|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|4
1656655900000|2022-07-01 06:11:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|1
1656655910000|2022-07-01 06:11:50|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|2
1656655920000|2022-07-01 06:12:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656655930000|2022-07-01 06:12:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|4
1656655940000|2022-07-01 06:12:20|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|2
1656655950000|2022-07-01 06:12:30|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|0
1656655960000|2022-07-01 06:12:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|6
1656655990000|2022-07-01 06:13:10|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|15339.5|15335.5|19
1656656000000|2022-07-01 06:13:20|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656656010000|2022-07-01 06:13:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1656656020000|2022-07-01 06:13:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|1
1656656030000|2022-07-01 06:13:50|15342.6|15338.6|15345.8|15341.8|15345.8|15341.8|15342.6|15338.6|1
1656656040000|2022-07-01 06:14:00|15344.2|15340.2|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|2
1656656050000|2022-07-01 06:14:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|2
1656656060000|2022-07-01 06:14:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|1
1656656070000|2022-07-01 06:14:30|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|2
1656656090000|2022-07-01 06:14:50|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|9
1656656100000|2022-07-01 06:15:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|5
1656656110000|2022-07-01 06:15:10|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|0
1656656120000|2022-07-01 06:15:20|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15342.6|15338.6|0
1656656130000|2022-07-01 06:15:30|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|5
1656656140000|2022-07-01 06:15:40|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|5
1656656150000|2022-07-01 06:15:50|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|0
1656656160000|2022-07-01 06:16:00|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656656180000|2022-07-01 06:16:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|2
1656656200000|2022-07-01 06:16:40|||||||||2
1656656210000|2022-07-01 06:16:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656656220000|2022-07-01 06:17:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656656230000|2022-07-01 06:17:10|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1656656240000|2022-07-01 06:17:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|13
1656656250000|2022-07-01 06:17:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|3
1656656260000|2022-07-01 06:17:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|5
1656656270000|2022-07-01 06:17:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656656280000|2022-07-01 06:18:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|2
1656656290000|2022-07-01 06:18:10|15334.8|15330.8|15336.4|15332.4|15336.4|15332.4|15334.8|15330.8|2
1656656300000|2022-07-01 06:18:20|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15333.3|15329.3|1
1656656310000|2022-07-01 06:18:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|3
1656656320000|2022-07-01 06:18:40|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1656656330000|2022-07-01 06:18:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|4
1656656340000|2022-07-01 06:19:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656656350000|2022-07-01 06:19:10|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|0
1656656360000|2022-07-01 06:19:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1656656370000|2022-07-01 06:19:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656656380000|2022-07-01 06:19:40|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|0
1656656400000|2022-07-01 06:20:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656656410000|2022-07-01 06:20:10|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|4
1656656420000|2022-07-01 06:20:20|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|3
1656656430000|2022-07-01 06:20:30|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|1
1656656440000|2022-07-01 06:20:40|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|2
1656656480000|2022-07-01 06:21:20|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|2
1656656490000|2022-07-01 06:21:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656656500000|2022-07-01 06:21:40|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|6
1656656510000|2022-07-01 06:21:50|15327|15323|15323.9|15319.9|15328.6|15324.6|15323.9|15319.9|9
1656656520000|2022-07-01 06:22:00|15325.4|15321.4|15327|15323|15328.6|15324.6|15325.4|15321.4|11
1656656530000|2022-07-01 06:22:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|0
1656656540000|2022-07-01 06:22:20|15327|15323|15327|15323|15328.6|15324.6|15327|15323|1
1656656550000|2022-07-01 06:22:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|0
1656656560000|2022-07-01 06:22:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|2
1656656570000|2022-07-01 06:22:50|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|1
1656656580000|2022-07-01 06:23:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|0
1656656600000|2022-07-01 06:23:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|15
1656656610000|2022-07-01 06:23:30|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|2
1656656620000|2022-07-01 06:23:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1
1656656640000|2022-07-01 06:24:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|2
1656656650000|2022-07-01 06:24:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656656660000|2022-07-01 06:24:20|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|1
1656656670000|2022-07-01 06:24:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|3
1656656680000|2022-07-01 06:24:40|15327|15323|15325.4|15321.4|15327|15323|15322.3|15318.3|15
1656656690000|2022-07-01 06:24:50|15327|15323|15327|15323|15327|15323|15325.4|15321.4|8
1656656700000|2022-07-01 06:25:00|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|3
1656656710000|2022-07-01 06:25:10|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|10
1656656720000|2022-07-01 06:25:20|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|2
1656656730000|2022-07-01 06:25:30|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656656750000|2022-07-01 06:25:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|15
1656656760000|2022-07-01 06:26:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|6
1656656770000|2022-07-01 06:26:10|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656656780000|2022-07-01 06:26:20|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|1
1656656790000|2022-07-01 06:26:30|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|2
1656656800000|2022-07-01 06:26:40|||||||||3
1656656810000|2022-07-01 06:26:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656656820000|2022-07-01 06:27:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1656656850000|2022-07-01 06:27:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|3
1656656860000|2022-07-01 06:27:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1
1656656870000|2022-07-01 06:27:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1
1656656890000|2022-07-01 06:28:10|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|5
1656656910000|2022-07-01 06:28:30|||||||||2
1656656920000|2022-07-01 06:28:40|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|7
1656656930000|2022-07-01 06:28:50|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|9
1656656940000|2022-07-01 06:29:00|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15314.5|15310.5|9
1656656960000|2022-07-01 06:29:20|15317.6|15313.6|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|8
1656656970000|2022-07-01 06:29:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|6
1656656980000|2022-07-01 06:29:40|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|6
1656656990000|2022-07-01 06:29:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|0
1656657000000|2022-07-01 06:30:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|11
1656657010000|2022-07-01 06:30:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|1
1656657020000|2022-07-01 06:30:20|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|2
1656657030000|2022-07-01 06:30:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|2
1656657040000|2022-07-01 06:30:40|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|3
1656657050000|2022-07-01 06:30:50|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|2
1656657060000|2022-07-01 06:31:00|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|0
1656657070000|2022-07-01 06:31:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656657080000|2022-07-01 06:31:20|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|0
1656657090000|2022-07-01 06:31:30|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|5
1656657100000|2022-07-01 06:31:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|4
1656657110000|2022-07-01 06:31:50|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|2
1656657120000|2022-07-01 06:32:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|3
1656657130000|2022-07-01 06:32:10|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|2
1656657140000|2022-07-01 06:32:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|4
1656657150000|2022-07-01 06:32:30|||||||||6
1656657160000|2022-07-01 06:32:40|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|3
1656657170000|2022-07-01 06:32:50|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|0
1656657180000|2022-07-01 06:33:00|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15327|15323|0
1656657190000|2022-07-01 06:33:10|||||||||4
1656657200000|2022-07-01 06:33:20|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|7
1656657210000|2022-07-01 06:33:30|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|1
1656657220000|2022-07-01 06:33:40|15320.8|15316.8|15323.9|15319.9|15323.9|15319.9|15320.8|15316.8|1
1656657230000|2022-07-01 06:33:50|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|0
1656657240000|2022-07-01 06:34:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|0
1656657250000|2022-07-01 06:34:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656657260000|2022-07-01 06:34:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|3
1656657270000|2022-07-01 06:34:30|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|6
1656657290000|2022-07-01 06:34:50|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|1
1656657300000|2022-07-01 06:35:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|6
1656657310000|2022-07-01 06:35:10|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|7
1656657320000|2022-07-01 06:35:20|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|2
1656657330000|2022-07-01 06:35:30|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|0
1656657340000|2022-07-01 06:35:40|15328.6|15324.6|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|0
1656657350000|2022-07-01 06:35:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656657360000|2022-07-01 06:36:00|15327|15323|15327|15323|15327|15323|15325.4|15321.4|1
1656657370000|2022-07-01 06:36:10|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|4
1656657380000|2022-07-01 06:36:20|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|0
1656657390000|2022-07-01 06:36:30|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1
1656657400000|2022-07-01 06:36:40|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|1
1656657410000|2022-07-01 06:36:50|15322.3|15318.3|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|3
1656657420000|2022-07-01 06:37:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|2
1656657430000|2022-07-01 06:37:10|||||||||2
1656657440000|2022-07-01 06:37:20|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|3
1656657450000|2022-07-01 06:37:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656657460000|2022-07-01 06:37:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|8
1656657500000|2022-07-01 06:38:20|||||||||1
1656657510000|2022-07-01 06:38:30|||||||||4
1656657520000|2022-07-01 06:38:40|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|5
1656657530000|2022-07-01 06:38:50|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|25
1656657540000|2022-07-01 06:39:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|13
1656657560000|2022-07-01 06:39:20|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|3
1656657570000|2022-07-01 06:39:30|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|3
1656657580000|2022-07-01 06:39:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656657590000|2022-07-01 06:39:50|15317.6|15313.6|15320.8|15316.8|15322.3|15318.3|15317.6|15313.6|3
1656657600000|2022-07-01 06:40:00|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|1
1656657610000|2022-07-01 06:40:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656657620000|2022-07-01 06:40:20|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|0
1656657630000|2022-07-01 06:40:30|15316.1|15312.1|15320.8|15316.8|15322.3|15318.3|15316.1|15312.1|2
1656657640000|2022-07-01 06:40:40|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|6
1656657650000|2022-07-01 06:40:50|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|2
1656657660000|2022-07-01 06:41:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|11
1656657680000|2022-07-01 06:41:20|||||||||2
1656657690000|2022-07-01 06:41:30|15323.9|15319.9|15320.8|15316.8|15325.4|15321.4|15320.8|15316.8|5
1656657700000|2022-07-01 06:41:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|3
1656657710000|2022-07-01 06:41:50|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|0
1656657720000|2022-07-01 06:42:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|3
1656657730000|2022-07-01 06:42:10|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|38
1656657750000|2022-07-01 06:42:30|||||||||14
1656657770000|2022-07-01 06:42:50|||||||||12
1656657780000|2022-07-01 06:43:00|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|5
1656657790000|2022-07-01 06:43:10|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|0
1656657800000|2022-07-01 06:43:20|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|0
1656657810000|2022-07-01 06:43:30|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|4
1656657830000|2022-07-01 06:43:50|15323.9|15319.9|15325.4|15321.4|15327|15323|15322.3|15318.3|4
1656657840000|2022-07-01 06:44:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|5
1656657850000|2022-07-01 06:44:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|0
1656657860000|2022-07-01 06:44:20|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|1
1656657870000|2022-07-01 06:44:30|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|0
1656657880000|2022-07-01 06:44:40|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|1
1656657890000|2022-07-01 06:44:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1656657900000|2022-07-01 06:45:00|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15322.3|15318.3|6
1656657910000|2022-07-01 06:45:10|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|5
1656657930000|2022-07-01 06:45:30|15327|15323|15327|15323|15327|15323|15327|15323|1
1656657940000|2022-07-01 06:45:40|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|5
1656657960000|2022-07-01 06:46:00|||||||||3
1656657970000|2022-07-01 06:46:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15328.6|15324.6|1
1656657980000|2022-07-01 06:46:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|0
1656657990000|2022-07-01 06:46:30|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|18
1656658010000|2022-07-01 06:46:50|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|0
1656658020000|2022-07-01 06:47:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1656658030000|2022-07-01 06:47:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|1
1656658040000|2022-07-01 06:47:20|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|9
1656658050000|2022-07-01 06:47:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656658060000|2022-07-01 06:47:40|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|0
1656658070000|2022-07-01 06:47:50|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|60
1656658080000|2022-07-01 06:48:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656658090000|2022-07-01 06:48:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656658100000|2022-07-01 06:48:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|1
1656658110000|2022-07-01 06:48:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656658130000|2022-07-01 06:48:50|15327|15323|15330.1|15326.1|15330.1|15326.1|15327|15323|6
1656658140000|2022-07-01 06:49:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|1
1656658150000|2022-07-01 06:49:10|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|1
1656658160000|2022-07-01 06:49:20|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656658170000|2022-07-01 06:49:30|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|1
1656658180000|2022-07-01 06:49:40|15328.6|15324.6|15327|15323|15328.6|15324.6|15325.4|15321.4|2
1656658190000|2022-07-01 06:49:50|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|0
1656658200000|2022-07-01 06:50:00|15327|15323|15333.3|15329.3|15334.8|15330.8|15327|15323|8
1656658210000|2022-07-01 06:50:10|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|2
1656658220000|2022-07-01 06:50:20|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|0
1656658230000|2022-07-01 06:50:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|5
1656658250000|2022-07-01 06:50:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656658260000|2022-07-01 06:51:00|||||||||2
1656658280000|2022-07-01 06:51:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1656658290000|2022-07-01 06:51:30|||||||||4
1656658300000|2022-07-01 06:51:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|2
1656658310000|2022-07-01 06:51:50|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656658320000|2022-07-01 06:52:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|2
1656658340000|2022-07-01 06:52:20|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|12
1656658350000|2022-07-01 06:52:30|15336.4|15332.4|15337.9|15333.9|15339.5|15335.5|15336.4|15332.4|5
1656658370000|2022-07-01 06:52:50|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|2
1656658390000|2022-07-01 06:53:10|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|5
1656658400000|2022-07-01 06:53:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|40
1656658410000|2022-07-01 06:53:30|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|13
1656658420000|2022-07-01 06:53:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|3
1656658440000|2022-07-01 06:54:00|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|15
1656658450000|2022-07-01 06:54:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|9
1656658460000|2022-07-01 06:54:20|||||||||13
1656658470000|2022-07-01 06:54:30|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|2
1656658490000|2022-07-01 06:54:50|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|3
1656658500000|2022-07-01 06:55:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|3
1656658520000|2022-07-01 06:55:20|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|11
1656658540000|2022-07-01 06:55:40|||||||||1
1656658550000|2022-07-01 06:55:50|||||||||2
1656658560000|2022-07-01 06:56:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|13
1656658570000|2022-07-01 06:56:10|||||||||1
1656658580000|2022-07-01 06:56:20|||||||||1
1656658600000|2022-07-01 06:56:40|||||||||6
1656658610000|2022-07-01 06:56:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|1
1656658620000|2022-07-01 06:57:00|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|15355.1|15351.1|3
1656658630000|2022-07-01 06:57:10|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|11
1656658660000|2022-07-01 06:57:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|11
1656658670000|2022-07-01 06:57:50|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|2
1656658680000|2022-07-01 06:58:00|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|1
1656658690000|2022-07-01 06:58:10|||||||||10
1656658700000|2022-07-01 06:58:20|15348.9|15344.9|15350.4|15346.4|15352|15348|15348.9|15344.9|2
1656658710000|2022-07-01 06:58:30|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|7
1656658720000|2022-07-01 06:58:40|15352|15348|15352|15348|15352|15348|15352|15348|12
1656658730000|2022-07-01 06:58:50|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15352|15348|4
1656658740000|2022-07-01 06:59:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|0
1656658750000|2022-07-01 06:59:10|15352|15348|15347.3|15343.3|15352|15348|15347.3|15343.3|2
1656658760000|2022-07-01 06:59:20|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|1
1656658770000|2022-07-01 06:59:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|2
1656658780000|2022-07-01 06:59:40|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15347.3|15343.3|1
1656658790000|2022-07-01 06:59:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|1
1656658800000|2022-07-01 07:00:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|15
1656658810000|2022-07-01 07:00:10|15356.7|15352.7|15359.8|15355.8|15361.4|15357.4|15355.1|15351.1|11
1656658820000|2022-07-01 07:00:20|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|7
1656658830000|2022-07-01 07:00:30|15367.6|15363.6|15362.9|15358.9|15367.6|15363.6|15362.9|15358.9|12
1656658840000|2022-07-01 07:00:40|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15362.9|15358.9|9
1656658850000|2022-07-01 07:00:50|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15362.9|15358.9|10
1656658860000|2022-07-01 07:01:00|15364.5|15360.5|15356.7|15352.7|15366.1|15362.1|15356.7|15352.7|10
1656658870000|2022-07-01 07:01:10|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|17
1656658880000|2022-07-01 07:01:20|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|5
1656658890000|2022-07-01 07:01:30|15355.1|15351.1|15350.4|15346.4|15355.1|15351.1|15347.3|15343.3|11
1656658900000|2022-07-01 07:01:40|15348.9|15344.9|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|5
1656658910000|2022-07-01 07:01:50|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|2
1656658920000|2022-07-01 07:02:00|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15344.2|15340.2|5
1656658930000|2022-07-01 07:02:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|2
1656658940000|2022-07-01 07:02:20|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|0
1656658950000|2022-07-01 07:02:30|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|5
1656658960000|2022-07-01 07:02:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|1
1656658970000|2022-07-01 07:02:50|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|11
1656658980000|2022-07-01 07:03:00|15344.2|15340.2|15342.6|15338.6|15345.8|15341.8|15341.1|15337.1|9
1656658990000|2022-07-01 07:03:10|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1656659000000|2022-07-01 07:03:20|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|5
1656659010000|2022-07-01 07:03:30|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|4
1656659020000|2022-07-01 07:03:40|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|15
1656659030000|2022-07-01 07:03:50|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|10
1656659040000|2022-07-01 07:04:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|1
1656659060000|2022-07-01 07:04:20|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|6
1656659070000|2022-07-01 07:04:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|16
1656659080000|2022-07-01 07:04:40|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|8
1656659090000|2022-07-01 07:04:50|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656659110000|2022-07-01 07:05:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|4
1656659120000|2022-07-01 07:05:20|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|0
1656659130000|2022-07-01 07:05:30|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|5
1656659140000|2022-07-01 07:05:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|7
1656659150000|2022-07-01 07:05:50|15339.5|15335.5|15337.9|15333.9|15339.5|15335.5|15337.9|15333.9|3
1656659160000|2022-07-01 07:06:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|2
1656659170000|2022-07-01 07:06:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|9
1656659180000|2022-07-01 07:06:20|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|17
1656659190000|2022-07-01 07:06:30|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|0
1656659200000|2022-07-01 07:06:40|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|2
1656659220000|2022-07-01 07:07:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1656659230000|2022-07-01 07:07:10|15342.6|15338.6|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|17
1656659240000|2022-07-01 07:07:20|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|0
1656659250000|2022-07-01 07:07:30|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15333.3|15329.3|3
1656659260000|2022-07-01 07:07:40|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15330.1|15326.1|3
1656659270000|2022-07-01 07:07:50|15330.1|15326.1|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|11
1656659280000|2022-07-01 07:08:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|8
1656659300000|2022-07-01 07:08:20|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|15323.9|15319.9|3
1656659310000|2022-07-01 07:08:30|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15320.8|15316.8|0
1656659320000|2022-07-01 07:08:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|1
1656659330000|2022-07-01 07:08:50|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|2
1656659340000|2022-07-01 07:09:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|7
1656659350000|2022-07-01 07:09:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|3
1656659360000|2022-07-01 07:09:20|15322.3|15318.3|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|5
1656659370000|2022-07-01 07:09:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|3
1656659380000|2022-07-01 07:09:40|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|4
1656659390000|2022-07-01 07:09:50|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|0
1656659400000|2022-07-01 07:10:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|7
1656659410000|2022-07-01 07:10:10|||||||||3
1656659420000|2022-07-01 07:10:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|1
1656659430000|2022-07-01 07:10:30|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|9
1656659440000|2022-07-01 07:10:40|15319.2|15315.2|15316.1|15312.1|15320.8|15316.8|15316.1|15312.1|5
1656659450000|2022-07-01 07:10:50|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|19
1656659460000|2022-07-01 07:11:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|6
1656659470000|2022-07-01 07:11:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|4
1656659480000|2022-07-01 07:11:20|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|8
1656659490000|2022-07-01 07:11:30|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15319.2|15315.2|18
1656659500000|2022-07-01 07:11:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|1
1656659510000|2022-07-01 07:11:50|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|1
1656659520000|2022-07-01 07:12:00|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|9
1656659530000|2022-07-01 07:12:10|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|6
1656659540000|2022-07-01 07:12:20|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|4
1656659550000|2022-07-01 07:12:30|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|4
1656659560000|2022-07-01 07:12:40|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|47
1656659570000|2022-07-01 07:12:50|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15320.8|15316.8|26
1656659580000|2022-07-01 07:13:00|||||||||1
1656659590000|2022-07-01 07:13:10|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|14
1656659600000|2022-07-01 07:13:20|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|8
1656659610000|2022-07-01 07:13:30|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|6
1656659620000|2022-07-01 07:13:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|4
1656659640000|2022-07-01 07:14:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|6
1656659650000|2022-07-01 07:14:10|15320.8|15316.8|15320.8|15316.8|15320.8|15316.8|15316.1|15312.1|14
1656659660000|2022-07-01 07:14:20|15319.2|15315.2|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|0
1656659670000|2022-07-01 07:14:30|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|2
1656659680000|2022-07-01 07:14:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|10
1656659700000|2022-07-01 07:15:00|15320.8|15316.8|15325.4|15321.4|15327|15323|15320.8|15316.8|16
1656659710000|2022-07-01 07:15:10|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|30
1656659720000|2022-07-01 07:15:20|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|3
1656659730000|2022-07-01 07:15:30|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|4
1656659740000|2022-07-01 07:15:40|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|0
1656659750000|2022-07-01 07:15:50|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|4
1656659760000|2022-07-01 07:16:00|15331.7|15327.7|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|15
1656659770000|2022-07-01 07:16:10|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|3
1656659780000|2022-07-01 07:16:20|15333.3|15329.3|15330.1|15326.1|15333.3|15329.3|15328.6|15324.6|8
1656659790000|2022-07-01 07:16:30|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|4
1656659800000|2022-07-01 07:16:40|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656659810000|2022-07-01 07:16:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|6
1656659820000|2022-07-01 07:17:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|3
1656659830000|2022-07-01 07:17:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|1
1656659860000|2022-07-01 07:17:40|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|6
1656659870000|2022-07-01 07:17:50|15327|15323|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|3
1656659880000|2022-07-01 07:18:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|3
1656659890000|2022-07-01 07:18:10|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|6
1656659900000|2022-07-01 07:18:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15327|15323|0
1656659910000|2022-07-01 07:18:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|5
1656659920000|2022-07-01 07:18:40|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|1
1656659930000|2022-07-01 07:18:50|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15330.1|15326.1|3
1656659940000|2022-07-01 07:19:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15328.6|15324.6|3
1656659950000|2022-07-01 07:19:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|14
1656659970000|2022-07-01 07:19:30|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1656659980000|2022-07-01 07:19:40|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656659990000|2022-07-01 07:19:50|15339.5|15335.5|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|10
1656660000000|2022-07-01 07:20:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|0
1656660010000|2022-07-01 07:20:10|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|0
1656660020000|2022-07-01 07:20:20|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1656660030000|2022-07-01 07:20:30|15339.5|15335.5|15336.4|15332.4|15339.5|15335.5|15336.4|15332.4|1
1656660040000|2022-07-01 07:20:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|0
1656660060000|2022-07-01 07:21:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|13
1656660070000|2022-07-01 07:21:10|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|2
1656660080000|2022-07-01 07:21:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|0
1656660090000|2022-07-01 07:21:30|15342.6|15338.6|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|1
1656660100000|2022-07-01 07:21:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|0
1656660110000|2022-07-01 07:21:50|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|4
1656660120000|2022-07-01 07:22:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|0
1656660130000|2022-07-01 07:22:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|8
1656660140000|2022-07-01 07:22:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15342.6|15338.6|3
1656660150000|2022-07-01 07:22:30|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|7
1656660160000|2022-07-01 07:22:40|15339.5|15335.5|15336.4|15332.4|15339.5|15335.5|15336.4|15332.4|6
1656660170000|2022-07-01 07:22:50|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|1
1656660180000|2022-07-01 07:23:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|10
1656660200000|2022-07-01 07:23:20|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|6
1656660230000|2022-07-01 07:23:50|15327|15323|15333.3|15329.3|15333.3|15329.3|15327|15323|7
1656660240000|2022-07-01 07:24:00|15334.8|15330.8|15339.5|15335.5|15339.5|15335.5|15333.3|15329.3|8
1656660250000|2022-07-01 07:24:10|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|2
1656660260000|2022-07-01 07:24:20|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|9
1656660270000|2022-07-01 07:24:30|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|12
1656660280000|2022-07-01 07:24:40|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|0
1656660290000|2022-07-01 07:24:50|15345.8|15341.8|15348.9|15344.9|15350.4|15346.4|15345.8|15341.8|5
1656660300000|2022-07-01 07:25:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15345.8|15341.8|9
1656660310000|2022-07-01 07:25:10|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|39
1656660320000|2022-07-01 07:25:20|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|1
1656660330000|2022-07-01 07:25:30|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|10
1656660340000|2022-07-01 07:25:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|2
1656660350000|2022-07-01 07:25:50|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|7
1656660360000|2022-07-01 07:26:00|||||||||2
1656660370000|2022-07-01 07:26:10|15358.3|15354.3|15353.6|15349.6|15358.3|15354.3|15353.6|15349.6|1
1656660380000|2022-07-01 07:26:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|3
1656660390000|2022-07-01 07:26:30|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|4
1656660410000|2022-07-01 07:26:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|3
1656660420000|2022-07-01 07:27:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|4
1656660430000|2022-07-01 07:27:10|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|3
1656660440000|2022-07-01 07:27:20|15347.3|15343.3|15342.6|15338.6|15347.3|15343.3|15342.6|15338.6|0
1656660450000|2022-07-01 07:27:30|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|10
1656660460000|2022-07-01 07:27:40|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|0
1656660470000|2022-07-01 07:27:50|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|0
1656660480000|2022-07-01 07:28:00|15344.2|15340.2|15342.6|15338.6|15345.8|15341.8|15341.1|15337.1|4
1656660490000|2022-07-01 07:28:10|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|2
1656660500000|2022-07-01 07:28:20|15345.8|15341.8|15348.9|15344.9|15350.4|15346.4|15345.8|15341.8|6
1656660510000|2022-07-01 07:28:30|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|2
1656660520000|2022-07-01 07:28:40|15347.3|15343.3|15350.4|15346.4|15355.1|15351.1|15347.3|15343.3|23
1656660530000|2022-07-01 07:28:50|15352|15348|15350.4|15346.4|15353.6|15349.6|15348.9|15344.9|21
1656660540000|2022-07-01 07:29:00|15352|15348|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|20
1656660550000|2022-07-01 07:29:10|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|3
1656660560000|2022-07-01 07:29:20|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|20
1656660570000|2022-07-01 07:29:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|9
1656660580000|2022-07-01 07:29:40|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|1
1656660590000|2022-07-01 07:29:50|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|6
1656660600000|2022-07-01 07:30:00|15358.3|15354.3|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|6
1656660610000|2022-07-01 07:30:10|15352|15348|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|12
1656660620000|2022-07-01 07:30:20|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|11
1656660630000|2022-07-01 07:30:30|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|0
1656660640000|2022-07-01 07:30:40|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|1
1656660650000|2022-07-01 07:30:50|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|9
1656660660000|2022-07-01 07:31:00|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|17
1656660670000|2022-07-01 07:31:10|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|4
1656660680000|2022-07-01 07:31:20|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|15342.6|15338.6|3
1656660690000|2022-07-01 07:31:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|3
1656660700000|2022-07-01 07:31:40|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|2
1656660710000|2022-07-01 07:31:50|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|6
1656660720000|2022-07-01 07:32:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|13
1656660740000|2022-07-01 07:32:20|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|3
1656660750000|2022-07-01 07:32:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|2
1656660760000|2022-07-01 07:32:40|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|16
1656660770000|2022-07-01 07:32:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|6
1656660780000|2022-07-01 07:33:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|9
1656660790000|2022-07-01 07:33:10|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|9
1656660810000|2022-07-01 07:33:30|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|6
1656660820000|2022-07-01 07:33:40|15350.4|15346.4|15347.3|15343.3|15352|15348|15345.8|15341.8|14
1656660830000|2022-07-01 07:33:50|15345.8|15341.8|15337.9|15333.9|15345.8|15341.8|15337.9|15333.9|15
1656660840000|2022-07-01 07:34:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|22
1656660850000|2022-07-01 07:34:10|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|8
1656660860000|2022-07-01 07:34:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|4
1656660870000|2022-07-01 07:34:30|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15336.4|15332.4|0
1656660880000|2022-07-01 07:34:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|0
1656660890000|2022-07-01 07:34:50|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15339.5|15335.5|3
1656660900000|2022-07-01 07:35:00|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|7
1656660910000|2022-07-01 07:35:10|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|6
1656660920000|2022-07-01 07:35:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15337.9|15333.9|8
1656660930000|2022-07-01 07:35:30|15339.5|15335.5|15336.4|15332.4|15341.1|15337.1|15336.4|15332.4|7
1656660940000|2022-07-01 07:35:40|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656660950000|2022-07-01 07:35:50|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|4
1656660960000|2022-07-01 07:36:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|16
1656660970000|2022-07-01 07:36:10|15337.9|15333.9|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|34
1656660980000|2022-07-01 07:36:20|15337.9|15333.9|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|13
1656660990000|2022-07-01 07:36:30|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|2
1656661000000|2022-07-01 07:36:40|||||||||1
1656661020000|2022-07-01 07:37:00|||||||||20
1656661030000|2022-07-01 07:37:10|15327|15323|15328.6|15324.6|15330.1|15326.1|15325.4|15321.4|2
1656661040000|2022-07-01 07:37:20|||||||||6
1656661050000|2022-07-01 07:37:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|13
1656661060000|2022-07-01 07:37:40|||||||||1
1656661070000|2022-07-01 07:37:50|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|22
1656661080000|2022-07-01 07:38:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|43
1656661090000|2022-07-01 07:38:10|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|35
1656661100000|2022-07-01 07:38:20|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|3
1656661110000|2022-07-01 07:38:30|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15327|15323|0
1656661120000|2022-07-01 07:38:40|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|19
1656661130000|2022-07-01 07:38:50|15317.6|15313.6|15322.3|15318.3|15323.9|15319.9|15317.6|15313.6|8
1656661140000|2022-07-01 07:39:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15320.8|15316.8|0
1656661150000|2022-07-01 07:39:10|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15323.9|15319.9|0
1656661160000|2022-07-01 07:39:20|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|9
1656661170000|2022-07-01 07:39:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|7
1656661200000|2022-07-01 07:40:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|14
1656661210000|2022-07-01 07:40:10|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|4
1656661220000|2022-07-01 07:40:20|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|3
1656661230000|2022-07-01 07:40:30|15328.6|15324.6|15327|15323|15328.6|15324.6|15325.4|15321.4|3
1656661240000|2022-07-01 07:40:40|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|0
1656661250000|2022-07-01 07:40:50|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|4
1656661260000|2022-07-01 07:41:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|13
1656661270000|2022-07-01 07:41:10|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|2
1656661280000|2022-07-01 07:41:20|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656661290000|2022-07-01 07:41:30|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|15330.1|15326.1|2
1656661300000|2022-07-01 07:41:40|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|3
1656661310000|2022-07-01 07:41:50|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|5
1656661320000|2022-07-01 07:42:00|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|2
1656661330000|2022-07-01 07:42:10|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|7
1656661340000|2022-07-01 07:42:20|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|0
1656661350000|2022-07-01 07:42:30|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|35
1656661360000|2022-07-01 07:42:40|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|21
1656661370000|2022-07-01 07:42:50|15333.3|15329.3|15336.4|15332.4|15336.4|15332.4|15333.3|15329.3|26
1656661380000|2022-07-01 07:43:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|7
1656661390000|2022-07-01 07:43:10|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|8
1656661400000|2022-07-01 07:43:20|15334.8|15330.8|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|1
1656661410000|2022-07-01 07:43:30|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15333.3|15329.3|10
1656661420000|2022-07-01 07:43:40|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|15336.4|15332.4|2
1656661430000|2022-07-01 07:43:50|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656661440000|2022-07-01 07:44:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|3
1656661450000|2022-07-01 07:44:10|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656661460000|2022-07-01 07:44:20|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15339.5|15335.5|6
1656661470000|2022-07-01 07:44:30|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|0
1656661480000|2022-07-01 07:44:40|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|3
1656661490000|2022-07-01 07:44:50|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15334.8|15330.8|0
1656661500000|2022-07-01 07:45:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1656661510000|2022-07-01 07:45:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|5
1656661520000|2022-07-01 07:45:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|6
1656661530000|2022-07-01 07:45:30|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|2
1656661540000|2022-07-01 07:45:40|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|4
1656661550000|2022-07-01 07:45:50|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|1
1656661560000|2022-07-01 07:46:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|13
1656661570000|2022-07-01 07:46:10|||||||||9
1656661590000|2022-07-01 07:46:30|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|7
1656661600000|2022-07-01 07:46:40|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656661610000|2022-07-01 07:46:50|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1656661620000|2022-07-01 07:47:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|1
1656661630000|2022-07-01 07:47:10|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|8
1656661640000|2022-07-01 07:47:20|15331.7|15327.7|15333.3|15329.3|15333.3|15329.3|15331.7|15327.7|1
1656661650000|2022-07-01 07:47:30|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|14
1656661680000|2022-07-01 07:48:00|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|19
1656661690000|2022-07-01 07:48:10|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|2
1656661700000|2022-07-01 07:48:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|9
1656661710000|2022-07-01 07:48:30|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|5
1656661720000|2022-07-01 07:48:40|15331.7|15327.7|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|12
1656661730000|2022-07-01 07:48:50|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|0
1656661740000|2022-07-01 07:49:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656661750000|2022-07-01 07:49:10|15331.7|15327.7|15336.4|15332.4|15336.4|15332.4|15331.7|15327.7|5
1656661760000|2022-07-01 07:49:20|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|2
1656661770000|2022-07-01 07:49:30|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|7
1656661780000|2022-07-01 07:49:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|4
1656661790000|2022-07-01 07:49:50|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|0
1656661800000|2022-07-01 07:50:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|16
1656661810000|2022-07-01 07:50:10|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|24
1656661820000|2022-07-01 07:50:20|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|1
1656661830000|2022-07-01 07:50:30|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|13
1656661840000|2022-07-01 07:50:40|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|0
1656661850000|2022-07-01 07:50:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|6
1656661860000|2022-07-01 07:51:00|15348.9|15344.9|15352|15348|15352|15348|15348.9|15344.9|8
1656661870000|2022-07-01 07:51:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|1
1656661880000|2022-07-01 07:51:20|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|19
1656661890000|2022-07-01 07:51:30|15358.3|15354.3|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|0
1656661900000|2022-07-01 07:51:40|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|27
1656661910000|2022-07-01 07:51:50|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|18
1656661920000|2022-07-01 07:52:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15358.3|15354.3|16
1656661930000|2022-07-01 07:52:10|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|3
1656661940000|2022-07-01 07:52:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|4
1656661950000|2022-07-01 07:52:30|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|23
1656661960000|2022-07-01 07:52:40|15355.1|15351.1|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|7
1656661970000|2022-07-01 07:52:50|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|1
1656661990000|2022-07-01 07:53:10|15350.4|15346.4|15352|15348|15352|15348|15350.4|15346.4|8
1656662000000|2022-07-01 07:53:20|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|14
1656662010000|2022-07-01 07:53:30|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|15345.8|15341.8|6
1656662020000|2022-07-01 07:53:40|15344.2|15340.2|15345.8|15341.8|15347.3|15343.3|15344.2|15340.2|2
1656662030000|2022-07-01 07:53:50|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|2
1656662040000|2022-07-01 07:54:00|15342.6|15338.6|15345.8|15341.8|15347.3|15343.3|15341.1|15337.1|17
1656662050000|2022-07-01 07:54:10|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|2
1656662060000|2022-07-01 07:54:20|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|27
1656662070000|2022-07-01 07:54:30|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|26
1656662080000|2022-07-01 07:54:40|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|9
1656662090000|2022-07-01 07:54:50|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|4
1656662100000|2022-07-01 07:55:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|1
1656662110000|2022-07-01 07:55:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|6
1656662120000|2022-07-01 07:55:20|15342.6|15338.6|15345.8|15341.8|15345.8|15341.8|15341.1|15337.1|6
1656662130000|2022-07-01 07:55:30|15344.2|15340.2|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|4
1656662140000|2022-07-01 07:55:40|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|5
1656662150000|2022-07-01 07:55:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|3
1656662160000|2022-07-01 07:56:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15328.6|15324.6|12
1656662170000|2022-07-01 07:56:10|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|9
1656662180000|2022-07-01 07:56:20|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|9
1656662190000|2022-07-01 07:56:30|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|3
1656662210000|2022-07-01 07:56:50|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|16
1656662220000|2022-07-01 07:57:00|||||||||2
1656662240000|2022-07-01 07:57:20|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|5
1656662250000|2022-07-01 07:57:30|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|4
1656662260000|2022-07-01 07:57:40|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|19
1656662270000|2022-07-01 07:57:50|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|9
1656662280000|2022-07-01 07:58:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|1
1656662290000|2022-07-01 07:58:10|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|0
1656662300000|2022-07-01 07:58:20|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|25
1656662330000|2022-07-01 07:58:50|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|6
1656662340000|2022-07-01 07:59:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1656662350000|2022-07-01 07:59:10|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|9
1656662370000|2022-07-01 07:59:30|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|24
1656662380000|2022-07-01 07:59:40|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|4
1656662390000|2022-07-01 07:59:50|15311.4|15307.4|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|0
1656662400000|2022-07-01 08:00:00|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|5
1656662410000|2022-07-01 08:00:10|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|10
1656662420000|2022-07-01 08:00:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|10
1656662430000|2022-07-01 08:00:30|||||||||4
1656662440000|2022-07-01 08:00:40|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|18
1656662450000|2022-07-01 08:00:50|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|7
1656662460000|2022-07-01 08:01:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|8
1656662470000|2022-07-01 08:01:10|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|21
1656662480000|2022-07-01 08:01:20|15300.4|15296.4|15302|15298|15302|15298|15298.9|15294.9|17
1656662490000|2022-07-01 08:01:30|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|8
1656662500000|2022-07-01 08:01:40|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|9
1656662510000|2022-07-01 08:01:50|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|15
1656662530000|2022-07-01 08:02:10|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|11
1656662540000|2022-07-01 08:02:20|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|5
1656662550000|2022-07-01 08:02:30|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|2
1656662560000|2022-07-01 08:02:40|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|2
1656662580000|2022-07-01 08:03:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|2
1656662590000|2022-07-01 08:03:10|||||||||8
1656662600000|2022-07-01 08:03:20|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|21
1656662610000|2022-07-01 08:03:30|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|19
1656662620000|2022-07-01 08:03:40|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|3
1656662630000|2022-07-01 08:03:50|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|0
1656662640000|2022-07-01 08:04:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|11
1656662650000|2022-07-01 08:04:10|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|3
1656662670000|2022-07-01 08:04:30|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|10
1656662680000|2022-07-01 08:04:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1656662690000|2022-07-01 08:04:50|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1656662700000|2022-07-01 08:05:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|7
1656662710000|2022-07-01 08:05:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|12
1656662720000|2022-07-01 08:05:20|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|5
1656662730000|2022-07-01 08:05:30|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|24
1656662740000|2022-07-01 08:05:40|||||||||1
1656662750000|2022-07-01 08:05:50|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|6
1656662760000|2022-07-01 08:06:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|7
1656662770000|2022-07-01 08:06:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|5
1656662780000|2022-07-01 08:06:20|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|5
1656662790000|2022-07-01 08:06:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|7
1656662800000|2022-07-01 08:06:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|12
1656662810000|2022-07-01 08:06:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|5
1656662820000|2022-07-01 08:07:00|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|9
1656662830000|2022-07-01 08:07:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|0
1656662840000|2022-07-01 08:07:20|15284.8|15280.8|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|6
1656662850000|2022-07-01 08:07:30|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|9
1656662860000|2022-07-01 08:07:40|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|0
1656662870000|2022-07-01 08:07:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|12
1656662880000|2022-07-01 08:08:00|15278.6|15274.6|15280.1|15276.1|15283.3|15279.3|15278.6|15274.6|11
1656662890000|2022-07-01 08:08:10|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1656662900000|2022-07-01 08:08:20|||||||||5
1656662910000|2022-07-01 08:08:30|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|44
1656662920000|2022-07-01 08:08:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|3
1656662930000|2022-07-01 08:08:50|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|14
1656662940000|2022-07-01 08:09:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|0
1656662950000|2022-07-01 08:09:10|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|5
1656662960000|2022-07-01 08:09:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|9
1656662970000|2022-07-01 08:09:30|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|22
1656662980000|2022-07-01 08:09:40|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|6
1656662990000|2022-07-01 08:09:50|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|14
1656663000000|2022-07-01 08:10:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|4
1656663010000|2022-07-01 08:10:10|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|6
1656663020000|2022-07-01 08:10:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|1
1656663030000|2022-07-01 08:10:30|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|13
1656663040000|2022-07-01 08:10:40|15269.2|15265.2|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|0
1656663050000|2022-07-01 08:10:50|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1656663060000|2022-07-01 08:11:00|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|2
1656663070000|2022-07-01 08:11:10|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|4
1656663080000|2022-07-01 08:11:20|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|8
1656663090000|2022-07-01 08:11:30|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|3
1656663100000|2022-07-01 08:11:40|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|2
1656663110000|2022-07-01 08:11:50|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|1
1656663120000|2022-07-01 08:12:00|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|2
1656663130000|2022-07-01 08:12:10|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|0
1656663140000|2022-07-01 08:12:20|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|2
1656663150000|2022-07-01 08:12:30|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|0
1656663160000|2022-07-01 08:12:40|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|3
1656663170000|2022-07-01 08:12:50|15267.6|15263.6|15275.4|15271.4|15275.4|15271.4|15267.6|15263.6|57
1656663180000|2022-07-01 08:13:00|15277|15273|15273.9|15269.9|15277|15273|15273.9|15269.9|13
1656663190000|2022-07-01 08:13:10|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|8
1656663200000|2022-07-01 08:13:20|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|25
1656663210000|2022-07-01 08:13:30|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|3
1656663220000|2022-07-01 08:13:40|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|0
1656663230000|2022-07-01 08:13:50|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|23
1656663240000|2022-07-01 08:14:00|15278.6|15274.6|15277|15273|15278.6|15274.6|15275.4|15271.4|58
1656663250000|2022-07-01 08:14:10|15275.4|15271.4|15280.1|15276.1|15281.7|15277.7|15275.4|15271.4|31
1656663260000|2022-07-01 08:14:20|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15277|15273|0
1656663270000|2022-07-01 08:14:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1656663280000|2022-07-01 08:14:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|68
1656663290000|2022-07-01 08:14:50|15278.6|15274.6|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|21
1656663300000|2022-07-01 08:15:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|17
1656663310000|2022-07-01 08:15:10|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|3
1656663320000|2022-07-01 08:15:20|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|7
1656663330000|2022-07-01 08:15:30|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|10
1656663340000|2022-07-01 08:15:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1656663350000|2022-07-01 08:15:50|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|12
1656663360000|2022-07-01 08:16:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|6
1656663370000|2022-07-01 08:16:10|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|1
1656663380000|2022-07-01 08:16:20|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|0
1656663390000|2022-07-01 08:16:30|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|28
1656663400000|2022-07-01 08:16:40|||||||||3
1656663420000|2022-07-01 08:17:00|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|3
1656663430000|2022-07-01 08:17:10|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|14
1656663440000|2022-07-01 08:17:20|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|3
1656663450000|2022-07-01 08:17:30|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|28
1656663460000|2022-07-01 08:17:40|15281.7|15277.7|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|22
1656663470000|2022-07-01 08:17:50|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|3
1656663480000|2022-07-01 08:18:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|28
1656663490000|2022-07-01 08:18:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|25
1656663500000|2022-07-01 08:18:20|15280.1|15276.1|15275.4|15271.4|15280.1|15276.1|15275.4|15271.4|10
1656663510000|2022-07-01 08:18:30|15277|15273|15278.6|15274.6|15281.7|15277.7|15277|15273|8
1656663520000|2022-07-01 08:18:40|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|5
1656663540000|2022-07-01 08:19:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|11
1656663550000|2022-07-01 08:19:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|3
1656663570000|2022-07-01 08:19:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|24
1656663580000|2022-07-01 08:19:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|8
1656663590000|2022-07-01 08:19:50|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|5
1656663600000|2022-07-01 08:20:00|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15270.8|15266.8|28
1656663610000|2022-07-01 08:20:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|10
1656663620000|2022-07-01 08:20:20|15281.7|15277.7|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|3
1656663630000|2022-07-01 08:20:30|15278.6|15274.6|15273.9|15269.9|15278.6|15274.6|15272.3|15268.3|4
1656663640000|2022-07-01 08:20:40|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|6
1656663650000|2022-07-01 08:20:50|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|5
1656663670000|2022-07-01 08:21:10|15270.8|15266.8|15273.9|15269.9|15273.9|15269.9|15270.8|15266.8|7
1656663680000|2022-07-01 08:21:20|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1656663690000|2022-07-01 08:21:30|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|4
1656663700000|2022-07-01 08:21:40|15277|15273|15273.9|15269.9|15277|15273|15273.9|15269.9|4
1656663710000|2022-07-01 08:21:50|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|1
1656663720000|2022-07-01 08:22:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|3
1656663730000|2022-07-01 08:22:10|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|1
1656663740000|2022-07-01 08:22:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|5
1656663750000|2022-07-01 08:22:30|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|1
1656663760000|2022-07-01 08:22:40|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|17
1656663770000|2022-07-01 08:22:50|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|11
1656663780000|2022-07-01 08:23:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|10
1656663790000|2022-07-01 08:23:10|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|0
1656663800000|2022-07-01 08:23:20|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|2
1656663810000|2022-07-01 08:23:30|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|5
1656663820000|2022-07-01 08:23:40|15264.5|15260.5|15266.1|15262.1|15267.6|15263.6|15264.5|15260.5|0
1656663830000|2022-07-01 08:23:50|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|9
1656663840000|2022-07-01 08:24:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|1
1656663850000|2022-07-01 08:24:10|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|1
1656663860000|2022-07-01 08:24:20|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|2
1656663870000|2022-07-01 08:24:30|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|1
1656663880000|2022-07-01 08:24:40|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|2
1656663890000|2022-07-01 08:24:50|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|4
1656663900000|2022-07-01 08:25:00|15267.6|15263.6|15270.8|15266.8|15270.8|15266.8|15266.1|15262.1|9
1656663910000|2022-07-01 08:25:10|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|1
1656663920000|2022-07-01 08:25:20|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|7
1656663930000|2022-07-01 08:25:30|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|10
1656663940000|2022-07-01 08:25:40|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|0
1656663950000|2022-07-01 08:25:50|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|6
1656663960000|2022-07-01 08:26:00|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|3
1656663970000|2022-07-01 08:26:10|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15264.5|15260.5|5
1656663980000|2022-07-01 08:26:20|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|2
1656663990000|2022-07-01 08:26:30|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|0
1656664000000|2022-07-01 08:26:40|15266.1|15262.1|15270.8|15266.8|15270.8|15266.8|15266.1|15262.1|2
1656664010000|2022-07-01 08:26:50|15269.2|15265.2|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|5
1656664020000|2022-07-01 08:27:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|3
1656664030000|2022-07-01 08:27:10|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|6
1656664040000|2022-07-01 08:27:20|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|4
1656664050000|2022-07-01 08:27:30|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|1
1656664060000|2022-07-01 08:27:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|1
1656664070000|2022-07-01 08:27:50|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|2
1656664080000|2022-07-01 08:28:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|4
1656664090000|2022-07-01 08:28:10|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|1
1656664100000|2022-07-01 08:28:20|||||||||14
1656664110000|2022-07-01 08:28:30|||||||||1
1656664120000|2022-07-01 08:28:40|||||||||2
1656664130000|2022-07-01 08:28:50|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|17
1656664140000|2022-07-01 08:29:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|7
1656664150000|2022-07-01 08:29:10|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15280.1|15276.1|28
1656664160000|2022-07-01 08:29:20|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|7
1656664170000|2022-07-01 08:29:30|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|0
1656664180000|2022-07-01 08:29:40|15272.3|15268.3|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|6
1656664190000|2022-07-01 08:29:50|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|2
1656664200000|2022-07-01 08:30:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|9
1656664210000|2022-07-01 08:30:10|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|2
1656664220000|2022-07-01 08:30:20|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|16
1656664230000|2022-07-01 08:30:30|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|1
1656664240000|2022-07-01 08:30:40|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|32
1656664250000|2022-07-01 08:30:50|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|5
1656664260000|2022-07-01 08:31:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|9
1656664270000|2022-07-01 08:31:10|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|4
1656664280000|2022-07-01 08:31:20|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|2
1656664290000|2022-07-01 08:31:30|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|3
1656664300000|2022-07-01 08:31:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|8
1656664310000|2022-07-01 08:31:50|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|15
1656664320000|2022-07-01 08:32:00|15266.1|15262.1|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|8
1656664330000|2022-07-01 08:32:10|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|2
1656664340000|2022-07-01 08:32:20|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|0
1656664350000|2022-07-01 08:32:30|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|0
1656664360000|2022-07-01 08:32:40|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|7
1656664370000|2022-07-01 08:32:50|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1656664380000|2022-07-01 08:33:00|15267.6|15263.6|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|4
1656664390000|2022-07-01 08:33:10|15266.1|15262.1|15261.4|15257.4|15266.1|15262.1|15261.4|15257.4|22
1656664400000|2022-07-01 08:33:20|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|1
1656664410000|2022-07-01 08:33:30|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15261.4|15257.4|0
1656664420000|2022-07-01 08:33:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|11
1656664430000|2022-07-01 08:33:50|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1656664440000|2022-07-01 08:34:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|12
1656664450000|2022-07-01 08:34:10|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|10
1656664460000|2022-07-01 08:34:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|4
1656664470000|2022-07-01 08:34:30|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|18
1656664480000|2022-07-01 08:34:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|7
1656664490000|2022-07-01 08:34:50|||||||||3
1656664500000|2022-07-01 08:35:00|||||||||20
1656664510000|2022-07-01 08:35:10|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|8
1656664520000|2022-07-01 08:35:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|8
1656664540000|2022-07-01 08:35:40|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|8
1656664550000|2022-07-01 08:35:50|15270.8|15266.8|15273.9|15269.9|15275.4|15271.4|15270.8|15266.8|10
1656664560000|2022-07-01 08:36:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15273.9|15269.9|14
1656664570000|2022-07-01 08:36:10|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|39
1656664580000|2022-07-01 08:36:20|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|8
1656664590000|2022-07-01 08:36:30|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1656664600000|2022-07-01 08:36:40|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|6
1656664610000|2022-07-01 08:36:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1656664620000|2022-07-01 08:37:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|14
1656664630000|2022-07-01 08:37:10|||||||||1
1656664640000|2022-07-01 08:37:20|||||||||3
1656664660000|2022-07-01 08:37:40|||||||||15
1656664670000|2022-07-01 08:37:50|||||||||6
1656664680000|2022-07-01 08:38:00|15277|15273|15272.3|15268.3|15278.6|15274.6|15270.8|15266.8|19
1656664710000|2022-07-01 08:38:30|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|11
1656664720000|2022-07-01 08:38:40|15273.9|15269.9|15273.9|15269.9|15275.4|15271.4|15273.9|15269.9|2
1656664730000|2022-07-01 08:38:50|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|21
1656664740000|2022-07-01 08:39:00|15273.9|15269.9|15267.6|15263.6|15273.9|15269.9|15266.1|15262.1|54
1656664750000|2022-07-01 08:39:10|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|4
1656664760000|2022-07-01 08:39:20|15273.9|15269.9|15269.2|15265.2|15273.9|15269.9|15269.2|15265.2|5
1656664770000|2022-07-01 08:39:30|15272.3|15268.3|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|111
1656664780000|2022-07-01 08:39:40|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|24
1656664790000|2022-07-01 08:39:50|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|15
1656664800000|2022-07-01 08:40:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|34
1656664810000|2022-07-01 08:40:10|15277|15273|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|102
1656664820000|2022-07-01 08:40:20|||||||||9
1656664830000|2022-07-01 08:40:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|42
1656664840000|2022-07-01 08:40:40|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|15
1656664850000|2022-07-01 08:40:50|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|40
1656664860000|2022-07-01 08:41:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|33
1656664870000|2022-07-01 08:41:10|||||||||6
1656664880000|2022-07-01 08:41:20|15264.5|15260.5|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|14
1656664890000|2022-07-01 08:41:30|||||||||10
1656664900000|2022-07-01 08:41:40|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|15
1656664910000|2022-07-01 08:41:50|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|3
1656664920000|2022-07-01 08:42:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|5
1656664930000|2022-07-01 08:42:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|52
1656664940000|2022-07-01 08:42:20|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|2
1656664950000|2022-07-01 08:42:30|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|2
1656664960000|2022-07-01 08:42:40|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|2
1656664970000|2022-07-01 08:42:50|15250.4|15246.4|15248.9|15244.9|15253.6|15249.6|15248.9|15244.9|13
1656664980000|2022-07-01 08:43:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15248.9|15244.9|1
1656664990000|2022-07-01 08:43:10|15252|15248|15256.7|15252.7|15256.7|15252.7|15252|15248|6
1656665000000|2022-07-01 08:43:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|10
1656665010000|2022-07-01 08:43:30|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|15258.3|15254.3|0
1656665020000|2022-07-01 08:43:40|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|0
1656665030000|2022-07-01 08:43:50|15261.4|15257.4|15258.3|15254.3|15261.4|15257.4|15258.3|15254.3|9
1656665040000|2022-07-01 08:44:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|2
1656665050000|2022-07-01 08:44:10|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|5
1656665060000|2022-07-01 08:44:20|15261.4|15257.4|15269.2|15265.2|15269.2|15265.2|15261.4|15257.4|24
1656665070000|2022-07-01 08:44:30|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|8
1656665080000|2022-07-01 08:44:40|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|10
1656665090000|2022-07-01 08:44:50|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|3
1656665100000|2022-07-01 08:45:00|15267.6|15263.6|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|1
1656665110000|2022-07-01 08:45:10|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|9
1656665120000|2022-07-01 08:45:20|15269.2|15265.2|15273.9|15269.9|15275.4|15271.4|15269.2|15265.2|5
1656665130000|2022-07-01 08:45:30|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|4
1656665140000|2022-07-01 08:45:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|3
1656665150000|2022-07-01 08:45:50|||||||||9
1656665160000|2022-07-01 08:46:00|15277|15273|15273.9|15269.9|15277|15273|15273.9|15269.9|6
1656665170000|2022-07-01 08:46:10|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|12
1656665180000|2022-07-01 08:46:20|15273.9|15269.9|15275.4|15271.4|15277|15273|15272.3|15268.3|9
1656665190000|2022-07-01 08:46:30|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|31
1656665200000|2022-07-01 08:46:40|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|1
1656665210000|2022-07-01 08:46:50|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|9
1656665220000|2022-07-01 08:47:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|3
1656665230000|2022-07-01 08:47:10|15262.9|15258.9|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|29
1656665240000|2022-07-01 08:47:20|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|5
1656665250000|2022-07-01 08:47:30|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|3
1656665260000|2022-07-01 08:47:40|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15272.3|15268.3|1
1656665270000|2022-07-01 08:47:50|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|12
1656665280000|2022-07-01 08:48:00|15273.9|15269.9|15277|15273|15277|15273|15273.9|15269.9|17
1656665290000|2022-07-01 08:48:10|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|5
1656665300000|2022-07-01 08:48:20|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|12
1656665310000|2022-07-01 08:48:30|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15280.1|15276.1|13
1656665320000|2022-07-01 08:48:40|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|13
1656665330000|2022-07-01 08:48:50|||||||||10
1656665340000|2022-07-01 08:49:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|38
1656665350000|2022-07-01 08:49:10|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|13
1656665360000|2022-07-01 08:49:20|||||||||2
1656665380000|2022-07-01 08:49:40|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15277|15273|31
1656665390000|2022-07-01 08:49:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|2
1656665400000|2022-07-01 08:50:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|18
1656665410000|2022-07-01 08:50:10|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|0
1656665420000|2022-07-01 08:50:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|4
1656665430000|2022-07-01 08:50:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|1
1656665440000|2022-07-01 08:50:40|15277|15273|15277|15273|15278.6|15274.6|15277|15273|2
1656665450000|2022-07-01 08:50:50|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15275.4|15271.4|8
1656665460000|2022-07-01 08:51:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|5
1656665470000|2022-07-01 08:51:10|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|2
1656665480000|2022-07-01 08:51:20|15280.1|15276.1|15277|15273|15281.7|15277.7|15277|15273|5
1656665490000|2022-07-01 08:51:30|15275.4|15271.4|15278.6|15274.6|15280.1|15276.1|15275.4|15271.4|3
1656665500000|2022-07-01 08:51:40|15277|15273|15277|15273|15277|15273|15275.4|15271.4|1
1656665510000|2022-07-01 08:51:50|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15277|15273|13
1656665520000|2022-07-01 08:52:00|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|1
1656665530000|2022-07-01 08:52:10|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|19
1656665540000|2022-07-01 08:52:20|||||||||1
1656665550000|2022-07-01 08:52:30|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1656665560000|2022-07-01 08:52:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|3
1656665570000|2022-07-01 08:52:50|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|9
1656665580000|2022-07-01 08:53:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|1
1656665620000|2022-07-01 08:53:40|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15277|15273|45
1656665630000|2022-07-01 08:53:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|1
1656665640000|2022-07-01 08:54:00|||||||||2
1656665660000|2022-07-01 08:54:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|10
1656665670000|2022-07-01 08:54:30|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|7
1656665680000|2022-07-01 08:54:40|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|15
1656665690000|2022-07-01 08:54:50|15289.5|15285.5|15291.1|15287.1|15292.6|15288.6|15287.9|15283.9|6
1656665710000|2022-07-01 08:55:10|||||||||1
1656665730000|2022-07-01 08:55:30|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|19
1656665740000|2022-07-01 08:55:40|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|14
1656665750000|2022-07-01 08:55:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|2
1656665760000|2022-07-01 08:56:00|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|10
1656665770000|2022-07-01 08:56:10|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|2
1656665780000|2022-07-01 08:56:20|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|1
1656665790000|2022-07-01 08:56:30|15291.1|15287.1|15295.8|15291.8|15295.8|15291.8|15291.1|15287.1|9
1656665800000|2022-07-01 08:56:40|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15295.8|15291.8|11
1656665810000|2022-07-01 08:56:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|4
1656665820000|2022-07-01 08:57:00|15302|15298|15300.4|15296.4|15302|15298|15297.3|15293.3|6
1656665830000|2022-07-01 08:57:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|15
1656665840000|2022-07-01 08:57:20|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|11
1656665850000|2022-07-01 08:57:30|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|18
1656665860000|2022-07-01 08:57:40|||||||||3
1656665870000|2022-07-01 08:57:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|2
1656665880000|2022-07-01 08:58:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|6
1656665890000|2022-07-01 08:58:10|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|4
1656665900000|2022-07-01 08:58:20|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|7
1656665910000|2022-07-01 08:58:30|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|9
1656665920000|2022-07-01 08:58:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|1
1656665930000|2022-07-01 08:58:50|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|2
1656665940000|2022-07-01 08:59:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|10
1656665950000|2022-07-01 08:59:10|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|9
1656665960000|2022-07-01 08:59:20|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|8
1656665980000|2022-07-01 08:59:40|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|4
1656665990000|2022-07-01 08:59:50|15291.1|15287.1|15289.5|15285.5|15291.1|15287.1|15287.9|15283.9|5
1656666000000|2022-07-01 09:00:00|15291.1|15287.1|15278.6|15274.6|15295.8|15291.8|15278.6|15274.6|53
1656666010000|2022-07-01 09:00:10|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|26
1656666020000|2022-07-01 09:00:20|15277|15273|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|25
1656666030000|2022-07-01 09:00:30|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|10
1656666040000|2022-07-01 09:00:40|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15270.8|15266.8|5
1656666050000|2022-07-01 09:00:50|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15270.8|15266.8|3
1656666060000|2022-07-01 09:01:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|1
1656666070000|2022-07-01 09:01:10|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|12
1656666080000|2022-07-01 09:01:20|15267.6|15263.6|15261.4|15257.4|15267.6|15263.6|15259.8|15255.8|15
1656666090000|2022-07-01 09:01:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|1
1656666100000|2022-07-01 09:01:40|||||||||11
1656666110000|2022-07-01 09:01:50|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|5
1656666120000|2022-07-01 09:02:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|23
1656666130000|2022-07-01 09:02:10|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|7
1656666140000|2022-07-01 09:02:20|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|5
1656666150000|2022-07-01 09:02:30|15252|15248|15248.9|15244.9|15252|15248|15247.3|15243.3|10
1656666160000|2022-07-01 09:02:40|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|16
1656666170000|2022-07-01 09:02:50|15244.2|15240.2|15245.8|15241.8|15247.3|15243.3|15244.2|15240.2|10
1656666180000|2022-07-01 09:03:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|6
1656666190000|2022-07-01 09:03:10|15248.9|15244.9|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|5
1656666200000|2022-07-01 09:03:20|15247.3|15243.3|15252|15248|15253.6|15249.6|15247.3|15243.3|21
1656666210000|2022-07-01 09:03:30|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|1
1656666230000|2022-07-01 09:03:50|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|8
1656666240000|2022-07-01 09:04:00|15255.1|15251.1|15258.3|15254.3|15258.3|15254.3|15253.6|15249.6|33
1656666250000|2022-07-01 09:04:10|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|3
1656666260000|2022-07-01 09:04:20|||||||||10
1656666270000|2022-07-01 09:04:30|||||||||2
1656666280000|2022-07-01 09:04:40|||||||||3
1656666290000|2022-07-01 09:04:50|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|12
1656666300000|2022-07-01 09:05:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15261.4|15257.4|4
1656666310000|2022-07-01 09:05:10|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|4
1656666320000|2022-07-01 09:05:20|15258.3|15254.3|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|11
1656666330000|2022-07-01 09:05:30|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|7
1656666340000|2022-07-01 09:05:40|15258.3|15254.3|15258.3|15254.3|15259.8|15255.8|15258.3|15254.3|5
1656666350000|2022-07-01 09:05:50|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|4
1656666370000|2022-07-01 09:06:10|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|7
1656666380000|2022-07-01 09:06:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|8
1656666390000|2022-07-01 09:06:30|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|2
1656666400000|2022-07-01 09:06:40|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|9
1656666410000|2022-07-01 09:06:50|||||||||21
1656666420000|2022-07-01 09:07:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|5
1656666440000|2022-07-01 09:07:20|||||||||5
1656666450000|2022-07-01 09:07:30|15264.5|15260.5|15264.5|15260.5|15264.5|15260.5|15262.9|15258.9|8
1656666460000|2022-07-01 09:07:40|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|2
1656666470000|2022-07-01 09:07:50|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|0
1656666480000|2022-07-01 09:08:00|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15264.5|15260.5|4
1656666490000|2022-07-01 09:08:10|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|5
1656666500000|2022-07-01 09:08:20|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15258.3|15254.3|1
1656666510000|2022-07-01 09:08:30|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|9
1656666520000|2022-07-01 09:08:40|||||||||3
1656666530000|2022-07-01 09:08:50|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|37
1656666540000|2022-07-01 09:09:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|3
1656666550000|2022-07-01 09:09:10|15269.2|15265.2|15267.6|15263.6|15269.2|15265.2|15267.6|15263.6|30
1656666560000|2022-07-01 09:09:20|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|0
1656666570000|2022-07-01 09:09:30|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1656666580000|2022-07-01 09:09:40|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|3
1656666590000|2022-07-01 09:09:50|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|0
1656666600000|2022-07-01 09:10:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|3
1656666610000|2022-07-01 09:10:10|15267.6|15263.6|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|1
1656666620000|2022-07-01 09:10:20|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|0
1656666640000|2022-07-01 09:10:40|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|6
1656666650000|2022-07-01 09:10:50|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|2
1656666660000|2022-07-01 09:11:00|15267.6|15263.6|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|3
1656666670000|2022-07-01 09:11:10|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15264.5|15260.5|4
1656666680000|2022-07-01 09:11:20|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15264.5|15260.5|2
1656666690000|2022-07-01 09:11:30|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|8
1656666700000|2022-07-01 09:11:40|||||||||1
1656666730000|2022-07-01 09:12:10|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|5
1656666740000|2022-07-01 09:12:20|||||||||24
1656666750000|2022-07-01 09:12:30|||||||||11
1656666770000|2022-07-01 09:12:50|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|31
1656666780000|2022-07-01 09:13:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|4
1656666790000|2022-07-01 09:13:10|||||||||3
1656666800000|2022-07-01 09:13:20|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15267.6|15263.6|1
1656666810000|2022-07-01 09:13:30|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|2
1656666820000|2022-07-01 09:13:40|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|5
1656666830000|2022-07-01 09:13:50|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|1
1656666840000|2022-07-01 09:14:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|7
1656666850000|2022-07-01 09:14:10|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|0
1656666860000|2022-07-01 09:14:20|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|3
1656666870000|2022-07-01 09:14:30|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|0
1656666880000|2022-07-01 09:14:40|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|5
1656666900000|2022-07-01 09:15:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|5
1656666910000|2022-07-01 09:15:10|15273.9|15269.9|15272.3|15268.3|15277|15273|15272.3|15268.3|16
1656666920000|2022-07-01 09:15:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|1
1656666930000|2022-07-01 09:15:30|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|1
1656666940000|2022-07-01 09:15:40|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|8
1656666950000|2022-07-01 09:15:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|4
1656666960000|2022-07-01 09:16:00|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|8
1656666970000|2022-07-01 09:16:10|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|9
1656666980000|2022-07-01 09:16:20|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|0
1656666990000|2022-07-01 09:16:30|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|1
1656667000000|2022-07-01 09:16:40|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|1
1656667010000|2022-07-01 09:16:50|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|0
1656667020000|2022-07-01 09:17:00|||||||||5
1656667030000|2022-07-01 09:17:10|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|3
1656667040000|2022-07-01 09:17:20|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|5
1656667050000|2022-07-01 09:17:30|15284.8|15280.8|15286.4|15282.4|15286.4|15282.4|15283.3|15279.3|5
1656667060000|2022-07-01 09:17:40|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1656667080000|2022-07-01 09:18:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|4
1656667090000|2022-07-01 09:18:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|8
1656667100000|2022-07-01 09:18:20|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|1
1656667110000|2022-07-01 09:18:30|15286.4|15282.4|15292.6|15288.6|15292.6|15288.6|15286.4|15282.4|12
1656667120000|2022-07-01 09:18:40|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1656667130000|2022-07-01 09:18:50|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|6
1656667140000|2022-07-01 09:19:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|2
1656667150000|2022-07-01 09:19:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|10
1656667160000|2022-07-01 09:19:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1656667170000|2022-07-01 09:19:30|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|15
1656667180000|2022-07-01 09:19:40|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|1
1656667190000|2022-07-01 09:19:50|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|1
1656667200000|2022-07-01 09:20:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|12
1656667210000|2022-07-01 09:20:10|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|5
1656667220000|2022-07-01 09:20:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|4
1656667230000|2022-07-01 09:20:30|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15298.9|15294.9|3
1656667240000|2022-07-01 09:20:40|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|5
1656667250000|2022-07-01 09:20:50|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|2
1656667260000|2022-07-01 09:21:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|1
1656667270000|2022-07-01 09:21:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|7
1656667280000|2022-07-01 09:21:20|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|0
1656667290000|2022-07-01 09:21:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|0
1656667300000|2022-07-01 09:21:40|||||||||15
1656667310000|2022-07-01 09:21:50|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|9
1656667320000|2022-07-01 09:22:00|15292.6|15288.6|15300.4|15296.4|15300.4|15296.4|15292.6|15288.6|10
1656667330000|2022-07-01 09:22:10|||||||||2
1656667340000|2022-07-01 09:22:20|15298.9|15294.9|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|6
1656667350000|2022-07-01 09:22:30|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|4
1656667370000|2022-07-01 09:22:50|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15295.8|15291.8|0
1656667380000|2022-07-01 09:23:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|5
1656667390000|2022-07-01 09:23:10|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15295.8|15291.8|1
1656667400000|2022-07-01 09:23:20|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|0
1656667410000|2022-07-01 09:23:30|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|2
1656667420000|2022-07-01 09:23:40|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|1
1656667430000|2022-07-01 09:23:50|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|2
1656667440000|2022-07-01 09:24:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|2
1656667450000|2022-07-01 09:24:10|15292.6|15288.6|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|8
1656667460000|2022-07-01 09:24:20|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1656667470000|2022-07-01 09:24:30|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|0
1656667480000|2022-07-01 09:24:40|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|0
1656667490000|2022-07-01 09:24:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|0
1656667500000|2022-07-01 09:25:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15289.5|15285.5|2
1656667520000|2022-07-01 09:25:20|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|15289.5|15285.5|2
1656667530000|2022-07-01 09:25:30|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|18
1656667540000|2022-07-01 09:25:40|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|3
1656667550000|2022-07-01 09:25:50|15287.9|15283.9|15289.5|15285.5|15289.5|15285.5|15287.9|15283.9|0
1656667560000|2022-07-01 09:26:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|0
1656667590000|2022-07-01 09:26:30|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|7
1656667600000|2022-07-01 09:26:40|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|5
1656667620000|2022-07-01 09:27:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|22
1656667630000|2022-07-01 09:27:10|15289.5|15285.5|15289.5|15285.5|15291.1|15287.1|15289.5|15285.5|2
1656667640000|2022-07-01 09:27:20|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|2
1656667670000|2022-07-01 09:27:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|22
1656667680000|2022-07-01 09:28:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|16
1656667690000|2022-07-01 09:28:10|15292.6|15288.6|15294.2|15290.2|15295.8|15291.8|15292.6|15288.6|3
1656667700000|2022-07-01 09:28:20|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|6
1656667710000|2022-07-01 09:28:30|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15291.1|15287.1|20
1656667720000|2022-07-01 09:28:40|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|1
1656667730000|2022-07-01 09:28:50|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|4
1656667740000|2022-07-01 09:29:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|1
1656667750000|2022-07-01 09:29:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|3
1656667760000|2022-07-01 09:29:20|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1656667770000|2022-07-01 09:29:30|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|9
1656667780000|2022-07-01 09:29:40|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|0
1656667790000|2022-07-01 09:29:50|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|15
1656667800000|2022-07-01 09:30:00|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|11
1656667810000|2022-07-01 09:30:10|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|0
1656667820000|2022-07-01 09:30:20|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|1
1656667830000|2022-07-01 09:30:30|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|1
1656667850000|2022-07-01 09:30:50|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|17
1656667860000|2022-07-01 09:31:00|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|20
1656667870000|2022-07-01 09:31:10|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|11
1656667880000|2022-07-01 09:31:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|5
1656667910000|2022-07-01 09:31:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|16
1656667920000|2022-07-01 09:32:00|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15283.3|15279.3|20
1656667930000|2022-07-01 09:32:10|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|3
1656667940000|2022-07-01 09:32:20|||||||||6
1656667950000|2022-07-01 09:32:30|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|11
1656667960000|2022-07-01 09:32:40|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|7
1656667970000|2022-07-01 09:32:50|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|6
1656667980000|2022-07-01 09:33:00|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|8
1656667990000|2022-07-01 09:33:10|15277|15273|15277|15273|15278.6|15274.6|15275.4|15271.4|1
1656668000000|2022-07-01 09:33:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|0
1656668010000|2022-07-01 09:33:30|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|0
1656668020000|2022-07-01 09:33:40|15277|15273|15278.6|15274.6|15278.6|15274.6|15277|15273|0
1656668040000|2022-07-01 09:34:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|3
1656668050000|2022-07-01 09:34:10|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|2
1656668060000|2022-07-01 09:34:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1656668070000|2022-07-01 09:34:30|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1656668080000|2022-07-01 09:34:40|15286.4|15282.4|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|2
1656668090000|2022-07-01 09:34:50|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1656668100000|2022-07-01 09:35:00|15283.3|15279.3|15284.8|15280.8|15286.4|15282.4|15283.3|15279.3|2
1656668110000|2022-07-01 09:35:10|||||||||3
1656668120000|2022-07-01 09:35:20|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|12
1656668130000|2022-07-01 09:35:30|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|1
1656668140000|2022-07-01 09:35:40|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|1
1656668150000|2022-07-01 09:35:50|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|6
1656668160000|2022-07-01 09:36:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|5
1656668170000|2022-07-01 09:36:10|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|4
1656668180000|2022-07-01 09:36:20|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|5
1656668190000|2022-07-01 09:36:30|15286.4|15282.4|15278.6|15274.6|15286.4|15282.4|15278.6|15274.6|50
1656668200000|2022-07-01 09:36:40|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|2
1656668220000|2022-07-01 09:37:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|29
1656668230000|2022-07-01 09:37:10|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|6
1656668240000|2022-07-01 09:37:20|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|8
1656668250000|2022-07-01 09:37:30|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|7
1656668260000|2022-07-01 09:37:40|15283.3|15279.3|15283.3|15279.3|15283.3|15279.3|15281.7|15277.7|4
1656668270000|2022-07-01 09:37:50|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|5
1656668280000|2022-07-01 09:38:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|1
1656668310000|2022-07-01 09:38:30|15281.7|15277.7|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|5
1656668320000|2022-07-01 09:38:40|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|1
1656668330000|2022-07-01 09:38:50|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1656668340000|2022-07-01 09:39:00|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1656668350000|2022-07-01 09:39:10|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15283.3|15279.3|0
1656668360000|2022-07-01 09:39:20|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1656668380000|2022-07-01 09:39:40|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|5
1656668390000|2022-07-01 09:39:50|15283.3|15279.3|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|0
1656668400000|2022-07-01 09:40:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|0
1656668410000|2022-07-01 09:40:10|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|10
1656668420000|2022-07-01 09:40:20|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|0
1656668440000|2022-07-01 09:40:40|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|14
1656668450000|2022-07-01 09:40:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|0
1656668460000|2022-07-01 09:41:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|6
1656668470000|2022-07-01 09:41:10|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|1
1656668480000|2022-07-01 09:41:20|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|10
1656668490000|2022-07-01 09:41:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|6
1656668500000|2022-07-01 09:41:40|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|7
1656668520000|2022-07-01 09:42:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|11
1656668530000|2022-07-01 09:42:10|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15280.1|15276.1|0
1656668540000|2022-07-01 09:42:20|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|4
1656668560000|2022-07-01 09:42:40|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|4
1656668570000|2022-07-01 09:42:50|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|5
1656668580000|2022-07-01 09:43:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|14
1656668590000|2022-07-01 09:43:10|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|6
1656668600000|2022-07-01 09:43:20|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|6
1656668610000|2022-07-01 09:43:30|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|6
1656668620000|2022-07-01 09:43:40|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1656668630000|2022-07-01 09:43:50|15280.1|15276.1|15278.6|15274.6|15280.1|15276.1|15278.6|15274.6|6
1656668640000|2022-07-01 09:44:00|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|2
1656668650000|2022-07-01 09:44:10|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|4
1656668660000|2022-07-01 09:44:20|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|0
1656668670000|2022-07-01 09:44:30|||||||||3
1656668690000|2022-07-01 09:44:50|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|3
1656668700000|2022-07-01 09:45:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|4
1656668740000|2022-07-01 09:45:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|2
1656668750000|2022-07-01 09:45:50|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|0
1656668760000|2022-07-01 09:46:00|15277|15273|15277|15273|15277|15273|15277|15273|13
1656668770000|2022-07-01 09:46:10|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|2
1656668780000|2022-07-01 09:46:20|||||||||3
1656668800000|2022-07-01 09:46:40|15275.4|15271.4|15277|15273|15277|15273|15275.4|15271.4|4
1656668810000|2022-07-01 09:46:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656668820000|2022-07-01 09:47:00|||||||||18
1656668840000|2022-07-01 09:47:20|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|12
1656668850000|2022-07-01 09:47:30|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|32
1656668860000|2022-07-01 09:47:40|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|8
1656668870000|2022-07-01 09:47:50|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|2
1656668880000|2022-07-01 09:48:00|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|9
1656668890000|2022-07-01 09:48:10|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15275.4|15271.4|16
1656668900000|2022-07-01 09:48:20|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|0
1656668910000|2022-07-01 09:48:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|6
1656668930000|2022-07-01 09:48:50|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|18
1656668940000|2022-07-01 09:49:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|13
1656668950000|2022-07-01 09:49:10|||||||||3
1656668960000|2022-07-01 09:49:20|||||||||4
1656668990000|2022-07-01 09:49:50|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|4
1656669000000|2022-07-01 09:50:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|10
1656669010000|2022-07-01 09:50:10|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|0
1656669020000|2022-07-01 09:50:20|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|0
1656669030000|2022-07-01 09:50:30|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|15273.9|15269.9|0
1656669040000|2022-07-01 09:50:40|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|38
1656669050000|2022-07-01 09:50:50|||||||||3
1656669070000|2022-07-01 09:51:10|||||||||29
1656669090000|2022-07-01 09:51:30|||||||||2
1656669100000|2022-07-01 09:51:40|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|24
1656669110000|2022-07-01 09:51:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|19
1656669120000|2022-07-01 09:52:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|6
1656669140000|2022-07-01 09:52:20|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|33
1656669150000|2022-07-01 09:52:30|15277|15273|15277|15273|15277|15273|15277|15273|1
1656669160000|2022-07-01 09:52:40|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|4
1656669170000|2022-07-01 09:52:50|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|5
1656669190000|2022-07-01 09:53:10|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|2
1656669200000|2022-07-01 09:53:20|15277|15273|15277|15273|15278.6|15274.6|15277|15273|2
1656669210000|2022-07-01 09:53:30|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|0
1656669220000|2022-07-01 09:53:40|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656669230000|2022-07-01 09:53:50|15277|15273|15275.4|15271.4|15277|15273|15275.4|15271.4|4
1656669240000|2022-07-01 09:54:00|||||||||5
1656669250000|2022-07-01 09:54:10|15277|15273|15277|15273|15277|15273|15277|15273|1
1656669260000|2022-07-01 09:54:20|15278.6|15274.6|15277|15273|15278.6|15274.6|15277|15273|0
1656669270000|2022-07-01 09:54:30|15275.4|15271.4|15275.4|15271.4|15277|15273|15275.4|15271.4|0
1656669280000|2022-07-01 09:54:40|||||||||26
1656669300000|2022-07-01 09:55:00|||||||||3
1656669310000|2022-07-01 09:55:10|||||||||11
1656669360000|2022-07-01 09:56:00|||||||||10
1656669390000|2022-07-01 09:56:30|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|17
1656669400000|2022-07-01 09:56:40|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|2
1656669410000|2022-07-01 09:56:50|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|21
1656669420000|2022-07-01 09:57:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|13
1656669430000|2022-07-01 09:57:10|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|0
1656669460000|2022-07-01 09:57:40|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|12
1656669470000|2022-07-01 09:57:50|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|0
1656669490000|2022-07-01 09:58:10|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|4
1656669500000|2022-07-01 09:58:20|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15277|15273|4
1656669510000|2022-07-01 09:58:30|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|3
1656669520000|2022-07-01 09:58:40|15281.7|15277.7|15281.7|15277.7|15283.3|15279.3|15281.7|15277.7|11
1656669530000|2022-07-01 09:58:50|15280.1|15276.1|15284.8|15280.8|15286.4|15282.4|15280.1|15276.1|8
1656669540000|2022-07-01 09:59:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|5
1656669560000|2022-07-01 09:59:20|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|13
1656669570000|2022-07-01 09:59:30|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|14
1656669580000|2022-07-01 09:59:40|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|3
1656669590000|2022-07-01 09:59:50|15287.9|15283.9|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|2
1656669600000|2022-07-01 10:00:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|19
1656669610000|2022-07-01 10:00:10|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|16
1656669620000|2022-07-01 10:00:20|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15292.6|15288.6|14
1656669630000|2022-07-01 10:00:30|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|11
1656669640000|2022-07-01 10:00:40|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|8
1656669650000|2022-07-01 10:00:50|15286.4|15282.4|15286.4|15282.4|15286.4|15282.4|15284.8|15280.8|27
1656669660000|2022-07-01 10:01:00|15284.8|15280.8|15283.3|15279.3|15284.8|15280.8|15281.7|15277.7|1
1656669670000|2022-07-01 10:01:10|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|15
1656669680000|2022-07-01 10:01:20|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|11
1656669690000|2022-07-01 10:01:30|15286.4|15282.4|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|1
1656669700000|2022-07-01 10:01:40|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|0
1656669710000|2022-07-01 10:01:50|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|2
1656669720000|2022-07-01 10:02:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|2
1656669730000|2022-07-01 10:02:10|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|11
1656669770000|2022-07-01 10:02:50|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|24
1656669780000|2022-07-01 10:03:00|15294.2|15290.2|15295.8|15291.8|15295.8|15291.8|15294.2|15290.2|14
1656669790000|2022-07-01 10:03:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|0
1656669800000|2022-07-01 10:03:20|||||||||26
1656669820000|2022-07-01 10:03:40|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|5
1656669830000|2022-07-01 10:03:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|12
1656669840000|2022-07-01 10:04:00|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|4
1656669850000|2022-07-01 10:04:10|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|0
1656669860000|2022-07-01 10:04:20|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|0
1656669870000|2022-07-01 10:04:30|||||||||1
1656669880000|2022-07-01 10:04:40|15297.3|15293.3|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|6
1656669890000|2022-07-01 10:04:50|||||||||1
1656669900000|2022-07-01 10:05:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|2
1656669910000|2022-07-01 10:05:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|5
1656669920000|2022-07-01 10:05:20|15302|15298|15302|15298|15303.6|15299.6|15302|15298|4
1656669930000|2022-07-01 10:05:30|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|13
1656669940000|2022-07-01 10:05:40|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|26
1656669950000|2022-07-01 10:05:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15302|15298|5
1656669960000|2022-07-01 10:06:00|15302|15298|15302|15298|15303.6|15299.6|15302|15298|2
1656669970000|2022-07-01 10:06:10|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|0
1656669980000|2022-07-01 10:06:20|||||||||2
1656669990000|2022-07-01 10:06:30|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|13
1656670030000|2022-07-01 10:07:10|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|6
1656670040000|2022-07-01 10:07:20|||||||||13
1656670050000|2022-07-01 10:07:30|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|2
1656670060000|2022-07-01 10:07:40|||||||||2
1656670070000|2022-07-01 10:07:50|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|5
1656670090000|2022-07-01 10:08:10|15308.3|15304.3|15311.4|15307.4|15311.4|15307.4|15308.3|15304.3|14
1656670100000|2022-07-01 10:08:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|3
1656670110000|2022-07-01 10:08:30|15316.1|15312.1|15317.6|15313.6|15320.8|15316.8|15314.5|15310.5|46
1656670120000|2022-07-01 10:08:40|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|4
1656670130000|2022-07-01 10:08:50|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|4
1656670140000|2022-07-01 10:09:00|15312.9|15308.9|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|18
1656670150000|2022-07-01 10:09:10|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|13
1656670160000|2022-07-01 10:09:20|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|12
1656670170000|2022-07-01 10:09:30|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|9
1656670180000|2022-07-01 10:09:40|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|2
1656670190000|2022-07-01 10:09:50|15322.3|15318.3|15320.8|15316.8|15322.3|15318.3|15319.2|15315.2|7
1656670200000|2022-07-01 10:10:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|14
1656670210000|2022-07-01 10:10:10|||||||||2
1656670220000|2022-07-01 10:10:20|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|3
1656670230000|2022-07-01 10:10:30|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|0
1656670240000|2022-07-01 10:10:40|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|4
1656670250000|2022-07-01 10:10:50|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|11
1656670270000|2022-07-01 10:11:10|||||||||5
1656670280000|2022-07-01 10:11:20|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1656670290000|2022-07-01 10:11:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|9
1656670300000|2022-07-01 10:11:40|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1656670310000|2022-07-01 10:11:50|||||||||1
1656670320000|2022-07-01 10:12:00|||||||||2
1656670330000|2022-07-01 10:12:10|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|6
1656670340000|2022-07-01 10:12:20|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|3
1656670350000|2022-07-01 10:12:30|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|0
1656670360000|2022-07-01 10:12:40|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|4
1656670370000|2022-07-01 10:12:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1656670380000|2022-07-01 10:13:00|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|12
1656670390000|2022-07-01 10:13:10|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|2
1656670400000|2022-07-01 10:13:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|0
1656670440000|2022-07-01 10:14:00|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|9
1656670450000|2022-07-01 10:14:10|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|0
1656670460000|2022-07-01 10:14:20|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1656670470000|2022-07-01 10:14:30|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1656670480000|2022-07-01 10:14:40|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|1
1656670490000|2022-07-01 10:14:50|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|4
1656670500000|2022-07-01 10:15:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|2
1656670510000|2022-07-01 10:15:10|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|12
1656670520000|2022-07-01 10:15:20|15308.3|15304.3|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|4
1656670530000|2022-07-01 10:15:30|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|4
1656670540000|2022-07-01 10:15:40|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|7
1656670550000|2022-07-01 10:15:50|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|1
1656670560000|2022-07-01 10:16:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|5
1656670570000|2022-07-01 10:16:10|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|16
1656670580000|2022-07-01 10:16:20|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|14
1656670590000|2022-07-01 10:16:30|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|9
1656670600000|2022-07-01 10:16:40|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|8
1656670610000|2022-07-01 10:16:50|15317.6|15313.6|15317.6|15313.6|15319.2|15315.2|15317.6|15313.6|2
1656670620000|2022-07-01 10:17:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|75
1656670640000|2022-07-01 10:17:20|15325.4|15321.4|15327|15323|15328.6|15324.6|15322.3|15318.3|22
1656670650000|2022-07-01 10:17:30|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|3
1656670660000|2022-07-01 10:17:40|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|10
1656670680000|2022-07-01 10:18:00|15323.9|15319.9|15328.6|15324.6|15330.1|15326.1|15323.9|15319.9|10
1656670690000|2022-07-01 10:18:10|15327|15323|15327|15323|15327|15323|15327|15323|3
1656670700000|2022-07-01 10:18:20|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15323.9|15319.9|2
1656670710000|2022-07-01 10:18:30|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|0
1656670720000|2022-07-01 10:18:40|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|0
1656670740000|2022-07-01 10:19:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|3
1656670750000|2022-07-01 10:19:10|15325.4|15321.4|15327|15323|15328.6|15324.6|15325.4|15321.4|4
1656670760000|2022-07-01 10:19:20|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|0
1656670770000|2022-07-01 10:19:30|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|1
1656670780000|2022-07-01 10:19:40|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|0
1656670790000|2022-07-01 10:19:50|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|2
1656670800000|2022-07-01 10:20:00|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|12
1656670810000|2022-07-01 10:20:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|4
1656670820000|2022-07-01 10:20:20|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|2
1656670830000|2022-07-01 10:20:30|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|2
1656670840000|2022-07-01 10:20:40|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|21
1656670850000|2022-07-01 10:20:50|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|9
1656670860000|2022-07-01 10:21:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15327|15323|7
1656670870000|2022-07-01 10:21:10|15328.6|15324.6|15327|15323|15328.6|15324.6|15327|15323|2
1656670880000|2022-07-01 10:21:20|15325.4|15321.4|15330.1|15326.1|15330.1|15326.1|15325.4|15321.4|0
1656670890000|2022-07-01 10:21:30|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|5
1656670900000|2022-07-01 10:21:40|15327|15323|15334.8|15330.8|15334.8|15330.8|15327|15323|30
1656670910000|2022-07-01 10:21:50|||||||||4
1656670920000|2022-07-01 10:22:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|4
1656670930000|2022-07-01 10:22:10|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|1
1656670940000|2022-07-01 10:22:20|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15330.1|15326.1|34
1656670950000|2022-07-01 10:22:30|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|26
1656670960000|2022-07-01 10:22:40|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|6
1656670970000|2022-07-01 10:22:50|15330.1|15326.1|15327|15323|15330.1|15326.1|15327|15323|5
1656670980000|2022-07-01 10:23:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|7
1656670990000|2022-07-01 10:23:10|15327|15323|15327|15323|15327|15323|15327|15323|3
1656671000000|2022-07-01 10:23:20|15325.4|15321.4|15327|15323|15327|15323|15322.3|15318.3|11
1656671010000|2022-07-01 10:23:30|15325.4|15321.4|15327|15323|15327|15323|15325.4|15321.4|2
1656671020000|2022-07-01 10:23:40|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|1
1656671030000|2022-07-01 10:23:50|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|6
1656671040000|2022-07-01 10:24:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|9
1656671050000|2022-07-01 10:24:10|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656671070000|2022-07-01 10:24:30|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1656671080000|2022-07-01 10:24:40|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|5
1656671090000|2022-07-01 10:24:50|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|2
1656671100000|2022-07-01 10:25:00|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|22
1656671110000|2022-07-01 10:25:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|3
1656671130000|2022-07-01 10:25:30|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|5
1656671140000|2022-07-01 10:25:40|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|1
1656671150000|2022-07-01 10:25:50|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|4
1656671160000|2022-07-01 10:26:00|||||||||2
1656671170000|2022-07-01 10:26:10|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15320.8|15316.8|2
1656671180000|2022-07-01 10:26:20|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15316.1|15312.1|11
1656671190000|2022-07-01 10:26:30|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|9
1656671200000|2022-07-01 10:26:40|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|10
1656671210000|2022-07-01 10:26:50|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|13
1656671220000|2022-07-01 10:27:00|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|3
1656671230000|2022-07-01 10:27:10|15322.3|15318.3|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|13
1656671240000|2022-07-01 10:27:20|15320.8|15316.8|15320.8|15316.8|15322.3|15318.3|15320.8|15316.8|4
1656671250000|2022-07-01 10:27:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|10
1656671280000|2022-07-01 10:28:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|6
1656671290000|2022-07-01 10:28:10|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|3
1656671300000|2022-07-01 10:28:20|15320.8|15316.8|15312.9|15308.9|15320.8|15316.8|15312.9|15308.9|4
1656671310000|2022-07-01 10:28:30|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|3
1656671320000|2022-07-01 10:28:40|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15314.5|15310.5|3
1656671330000|2022-07-01 10:28:50|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|1
1656671340000|2022-07-01 10:29:00|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15312.9|15308.9|2
1656671350000|2022-07-01 10:29:10|15312.9|15308.9|15317.6|15313.6|15317.6|15313.6|15312.9|15308.9|5
1656671360000|2022-07-01 10:29:20|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|0
1656671370000|2022-07-01 10:29:30|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|0
1656671380000|2022-07-01 10:29:40|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|1
1656671390000|2022-07-01 10:29:50|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|15314.5|15310.5|0
1656671400000|2022-07-01 10:30:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1656671410000|2022-07-01 10:30:10|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|2
1656671420000|2022-07-01 10:30:20|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|0
1656671430000|2022-07-01 10:30:30|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|0
1656671460000|2022-07-01 10:31:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15317.6|15313.6|3
1656671470000|2022-07-01 10:31:10|15317.6|15313.6|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|3
1656671480000|2022-07-01 10:31:20|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15312.9|15308.9|0
1656671490000|2022-07-01 10:31:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1656671520000|2022-07-01 10:32:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1656671540000|2022-07-01 10:32:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|16
1656671560000|2022-07-01 10:32:40|||||||||6
1656671570000|2022-07-01 10:32:50|||||||||1
1656671580000|2022-07-01 10:33:00|||||||||1
1656671610000|2022-07-01 10:33:30|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|8
1656671620000|2022-07-01 10:33:40|||||||||3
1656671630000|2022-07-01 10:33:50|||||||||2
1656671640000|2022-07-01 10:34:00|||||||||3
1656671680000|2022-07-01 10:34:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|24
1656671700000|2022-07-01 10:35:00|15297.3|15293.3|15300.4|15296.4|15302|15298|15297.3|15293.3|10
1656671720000|2022-07-01 10:35:20|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15298.9|15294.9|8
1656671730000|2022-07-01 10:35:30|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|19
1656671740000|2022-07-01 10:35:40|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|4
1656671750000|2022-07-01 10:35:50|||||||||3
1656671760000|2022-07-01 10:36:00|15302|15298|15300.4|15296.4|15302|15298|15300.4|15296.4|2
1656671770000|2022-07-01 10:36:10|||||||||7
1656671780000|2022-07-01 10:36:20|15302|15298|15297.3|15293.3|15302|15298|15297.3|15293.3|13
1656671790000|2022-07-01 10:36:30|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|10
1656671800000|2022-07-01 10:36:40|||||||||4
1656671810000|2022-07-01 10:36:50|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|7
1656671820000|2022-07-01 10:37:00|15295.8|15291.8|15297.3|15293.3|15298.9|15294.9|15295.8|15291.8|18
1656671830000|2022-07-01 10:37:10|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|30
1656671840000|2022-07-01 10:37:20|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|9
1656671850000|2022-07-01 10:37:30|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|7
1656671860000|2022-07-01 10:37:40|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|7
1656671870000|2022-07-01 10:37:50|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|1
1656671880000|2022-07-01 10:38:00|15298.9|15294.9|15294.2|15290.2|15298.9|15294.9|15294.2|15290.2|1
1656671890000|2022-07-01 10:38:10|||||||||7
1656671910000|2022-07-01 10:38:30|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|22
1656671930000|2022-07-01 10:38:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|4
1656671940000|2022-07-01 10:39:00|15292.6|15288.6|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|19
1656671950000|2022-07-01 10:39:10|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|7
1656671960000|2022-07-01 10:39:20|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15289.5|15285.5|4
1656671970000|2022-07-01 10:39:30|||||||||2
1656671980000|2022-07-01 10:39:40|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|4
1656671990000|2022-07-01 10:39:50|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|4
1656672000000|2022-07-01 10:40:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|5
1656672010000|2022-07-01 10:40:10|15295.8|15291.8|15294.2|15290.2|15295.8|15291.8|15294.2|15290.2|7
1656672020000|2022-07-01 10:40:20|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|20
1656672030000|2022-07-01 10:40:30|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|14
1656672040000|2022-07-01 10:40:40|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|2
1656672050000|2022-07-01 10:40:50|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15302|15298|10
1656672060000|2022-07-01 10:41:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|4
1656672070000|2022-07-01 10:41:10|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|0
1656672080000|2022-07-01 10:41:20|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|2
1656672090000|2022-07-01 10:41:30|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|2
1656672100000|2022-07-01 10:41:40|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|0
1656672110000|2022-07-01 10:41:50|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15308.3|15304.3|0
1656672120000|2022-07-01 10:42:00|15306.7|15302.7|15308.3|15304.3|15308.3|15304.3|15306.7|15302.7|8
1656672130000|2022-07-01 10:42:10|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|1
1656672140000|2022-07-01 10:42:20|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|2
1656672150000|2022-07-01 10:42:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|4
1656672160000|2022-07-01 10:42:40|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|5
1656672170000|2022-07-01 10:42:50|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|0
1656672180000|2022-07-01 10:43:00|||||||||5
1656672190000|2022-07-01 10:43:10|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|1
1656672210000|2022-07-01 10:43:30|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|3
1656672220000|2022-07-01 10:43:40|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|2
1656672240000|2022-07-01 10:44:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|8
1656672250000|2022-07-01 10:44:10|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1656672260000|2022-07-01 10:44:20|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|6
1656672270000|2022-07-01 10:44:30|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|10
1656672290000|2022-07-01 10:44:50|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15297.3|15293.3|1
1656672300000|2022-07-01 10:45:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|2
1656672310000|2022-07-01 10:45:10|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|1
1656672320000|2022-07-01 10:45:20|15302|15298|15302|15298|15303.6|15299.6|15300.4|15296.4|7
1656672330000|2022-07-01 10:45:30|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1656672340000|2022-07-01 10:45:40|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|0
1656672350000|2022-07-01 10:45:50|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|0
1656672360000|2022-07-01 10:46:00|15302|15298|15302|15298|15302|15298|15302|15298|2
1656672370000|2022-07-01 10:46:10|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|4
1656672380000|2022-07-01 10:46:20|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|5
1656672390000|2022-07-01 10:46:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|0
1656672400000|2022-07-01 10:46:40|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|2
1656672410000|2022-07-01 10:46:50|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4
1656672420000|2022-07-01 10:47:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|2
1656672430000|2022-07-01 10:47:10|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|9
1656672450000|2022-07-01 10:47:30|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|1
1656672460000|2022-07-01 10:47:40|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1656672470000|2022-07-01 10:47:50|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|1
1656672480000|2022-07-01 10:48:00|||||||||5
1656672490000|2022-07-01 10:48:10|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1656672500000|2022-07-01 10:48:20|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|3
1656672510000|2022-07-01 10:48:30|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15306.7|15302.7|1
1656672520000|2022-07-01 10:48:40|15303.6|15299.6|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|5
1656672530000|2022-07-01 10:48:50|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|37
1656672540000|2022-07-01 10:49:00|15302|15298|15300.4|15296.4|15302|15298|15298.9|15294.9|4
1656672560000|2022-07-01 10:49:20|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|4
1656672570000|2022-07-01 10:49:30|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|0
1656672580000|2022-07-01 10:49:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|9
1656672590000|2022-07-01 10:49:50|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|5
1656672600000|2022-07-01 10:50:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|3
1656672610000|2022-07-01 10:50:10|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|3
1656672620000|2022-07-01 10:50:20|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|7
1656672630000|2022-07-01 10:50:30|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|0
1656672650000|2022-07-01 10:50:50|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|7
1656672660000|2022-07-01 10:51:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15302|15298|2
1656672670000|2022-07-01 10:51:10|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|2
1656672690000|2022-07-01 10:51:30|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|4
1656672700000|2022-07-01 10:51:40|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|1
1656672720000|2022-07-01 10:52:00|15305.1|15301.1|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|3
1656672730000|2022-07-01 10:52:10|15303.6|15299.6|15311.4|15307.4|15311.4|15307.4|15303.6|15299.6|5
1656672740000|2022-07-01 10:52:20|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|0
1656672750000|2022-07-01 10:52:30|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|5
1656672760000|2022-07-01 10:52:40|||||||||1
1656672780000|2022-07-01 10:53:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|8
1656672790000|2022-07-01 10:53:10|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|0
1656672810000|2022-07-01 10:53:30|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|8
1656672820000|2022-07-01 10:53:40|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|10
1656672830000|2022-07-01 10:53:50|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|4
1656672840000|2022-07-01 10:54:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|37
1656672880000|2022-07-01 10:54:40|||||||||2
1656672890000|2022-07-01 10:54:50|||||||||1
1656672900000|2022-07-01 10:55:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|16
1656672910000|2022-07-01 10:55:10|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|36
1656672940000|2022-07-01 10:55:40|15323.9|15319.9|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|72
1656672950000|2022-07-01 10:55:50|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|26
1656672960000|2022-07-01 10:56:00|15330.1|15326.1|15334.8|15330.8|15336.4|15332.4|15328.6|15324.6|21
1656672980000|2022-07-01 10:56:20|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15336.4|15332.4|6
1656672990000|2022-07-01 10:56:30|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|12
1656673000000|2022-07-01 10:56:40|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|19
1656673010000|2022-07-01 10:56:50|||||||||5
1656673020000|2022-07-01 10:57:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|18
1656673030000|2022-07-01 10:57:10|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1656673040000|2022-07-01 10:57:20|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|2
1656673050000|2022-07-01 10:57:30|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|4
1656673060000|2022-07-01 10:57:40|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656673070000|2022-07-01 10:57:50|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|6
1656673080000|2022-07-01 10:58:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|4
1656673090000|2022-07-01 10:58:10|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|6
1656673100000|2022-07-01 10:58:20|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|6
1656673110000|2022-07-01 10:58:30|15333.3|15329.3|15325.4|15321.4|15333.3|15329.3|15325.4|15321.4|32
1656673120000|2022-07-01 10:58:40|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|9
1656673130000|2022-07-01 10:58:50|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|3
1656673140000|2022-07-01 10:59:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|8
1656673150000|2022-07-01 10:59:10|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15330.1|15326.1|3
1656673160000|2022-07-01 10:59:20|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|15
1656673170000|2022-07-01 10:59:30|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|12
1656673180000|2022-07-01 10:59:40|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|1
1656673190000|2022-07-01 10:59:50|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15333.3|15329.3|7
1656673200000|2022-07-01 11:00:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|12
1656673210000|2022-07-01 11:00:10|||||||||2
1656673220000|2022-07-01 11:00:20|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|27
1656673230000|2022-07-01 11:00:30|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|4
1656673240000|2022-07-01 11:00:40|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|3
1656673250000|2022-07-01 11:00:50|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3
1656673260000|2022-07-01 11:01:00|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|15333.3|15329.3|1
1656673270000|2022-07-01 11:01:10|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|0
1656673280000|2022-07-01 11:01:20|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|1
1656673290000|2022-07-01 11:01:30|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|9
1656673300000|2022-07-01 11:01:40|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|14
1656673310000|2022-07-01 11:01:50|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|3
1656673320000|2022-07-01 11:02:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|13
1656673330000|2022-07-01 11:02:10|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|6
1656673340000|2022-07-01 11:02:20|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|5
1656673350000|2022-07-01 11:02:30|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|10
1656673360000|2022-07-01 11:02:40|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|3
1656673370000|2022-07-01 11:02:50|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|10
1656673380000|2022-07-01 11:03:00|15339.5|15335.5|15336.4|15332.4|15339.5|15335.5|15334.8|15330.8|8
1656673390000|2022-07-01 11:03:10|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|1
1656673400000|2022-07-01 11:03:20|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|19
1656673410000|2022-07-01 11:03:30|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|17
1656673420000|2022-07-01 11:03:40|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|32
1656673430000|2022-07-01 11:03:50|15336.4|15332.4|15344.2|15340.2|15344.2|15340.2|15336.4|15332.4|65
1656673440000|2022-07-01 11:04:00|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|29
1656673450000|2022-07-01 11:04:10|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|4
1656673460000|2022-07-01 11:04:20|15345.8|15341.8|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|3
1656673470000|2022-07-01 11:04:30|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|21
1656673480000|2022-07-01 11:04:40|15350.4|15346.4|15348.9|15344.9|15350.4|15346.4|15347.3|15343.3|21
1656673490000|2022-07-01 11:04:50|15347.3|15343.3|15342.6|15338.6|15348.9|15344.9|15342.6|15338.6|11
1656673500000|2022-07-01 11:05:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|7
1656673510000|2022-07-01 11:05:10|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|10
1656673520000|2022-07-01 11:05:20|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|4
1656673530000|2022-07-01 11:05:30|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|22
1656673540000|2022-07-01 11:05:40|15342.6|15338.6|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|3
1656673550000|2022-07-01 11:05:50|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|6
1656673560000|2022-07-01 11:06:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|6
1656673570000|2022-07-01 11:06:10|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|13
1656673580000|2022-07-01 11:06:20|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|18
1656673590000|2022-07-01 11:06:30|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15336.4|15332.4|18
1656673600000|2022-07-01 11:06:40|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15333.3|15329.3|3
1656673610000|2022-07-01 11:06:50|15333.3|15329.3|15342.6|15338.6|15344.2|15340.2|15333.3|15329.3|34
1656673620000|2022-07-01 11:07:00|15344.2|15340.2|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|8
1656673630000|2022-07-01 11:07:10|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|13
1656673640000|2022-07-01 11:07:20|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|3
1656673650000|2022-07-01 11:07:30|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|0
1656673660000|2022-07-01 11:07:40|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|4
1656673670000|2022-07-01 11:07:50|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|5
1656673680000|2022-07-01 11:08:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15339.5|15335.5|10
1656673690000|2022-07-01 11:08:10|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15342.6|15338.6|8
1656673700000|2022-07-01 11:08:20|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|9
1656673710000|2022-07-01 11:08:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|14
1656673720000|2022-07-01 11:08:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|18
1656673730000|2022-07-01 11:08:50|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|11
1656673740000|2022-07-01 11:09:00|||||||||3
1656673750000|2022-07-01 11:09:10|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|9
1656673760000|2022-07-01 11:09:20|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|4
1656673770000|2022-07-01 11:09:30|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|1
1656673780000|2022-07-01 11:09:40|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15344.2|15340.2|44
1656673790000|2022-07-01 11:09:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|2
1656673800000|2022-07-01 11:10:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|39
1656673810000|2022-07-01 11:10:10|15348.9|15344.9|15345.8|15341.8|15348.9|15344.9|15344.2|15340.2|14
1656673820000|2022-07-01 11:10:20|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15344.2|15340.2|28
1656673830000|2022-07-01 11:10:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|3
1656673840000|2022-07-01 11:10:40|15352|15348|15356.7|15352.7|15359.8|15355.8|15352|15348|45
1656673850000|2022-07-01 11:10:50|15358.3|15354.3|15355.1|15351.1|15361.4|15357.4|15355.1|15351.1|50
1656673860000|2022-07-01 11:11:00|15353.6|15349.6|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|5
1656673870000|2022-07-01 11:11:10|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|13
1656673880000|2022-07-01 11:11:20|15355.1|15351.1|15358.3|15354.3|15358.3|15354.3|15353.6|15349.6|16
1656673890000|2022-07-01 11:11:30|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|42
1656673900000|2022-07-01 11:11:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|99
1656673910000|2022-07-01 11:11:50|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15366.1|15362.1|19
1656673920000|2022-07-01 11:12:00|15364.5|15360.5|15367.6|15363.6|15367.6|15363.6|15362.9|15358.9|15
1656673930000|2022-07-01 11:12:10|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15362.9|15358.9|28
1656673940000|2022-07-01 11:12:20|15366.1|15362.1|15372.3|15368.3|15378.6|15374.6|15362.9|15358.9|120
1656673950000|2022-07-01 11:12:30|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|23
1656673960000|2022-07-01 11:12:40|15367.6|15363.6|15362.9|15358.9|15367.6|15363.6|15362.9|15358.9|4
1656673970000|2022-07-01 11:12:50|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15361.4|15357.4|3
1656673980000|2022-07-01 11:13:00|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|47
1656673990000|2022-07-01 11:13:10|15373.9|15369.9|15373.9|15369.9|15377|15373|15372.3|15368.3|12
1656674000000|2022-07-01 11:13:20|15372.3|15368.3|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|11
1656674010000|2022-07-01 11:13:30|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|22
1656674020000|2022-07-01 11:13:40|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|9
1656674030000|2022-07-01 11:13:50|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|5
1656674040000|2022-07-01 11:14:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|8
1656674050000|2022-07-01 11:14:10|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|4
1656674060000|2022-07-01 11:14:20|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|29
1656674070000|2022-07-01 11:14:30|15364.5|15360.5|15359.8|15355.8|15364.5|15360.5|15359.8|15355.8|5
1656674080000|2022-07-01 11:14:40|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|4
1656674090000|2022-07-01 11:14:50|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|10
1656674100000|2022-07-01 11:15:00|15355.1|15351.1|15353.6|15349.6|15355.1|15351.1|15353.6|15349.6|4
1656674110000|2022-07-01 11:15:10|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|8
1656674120000|2022-07-01 11:15:20|15355.1|15351.1|15358.3|15354.3|15358.3|15354.3|15353.6|15349.6|16
1656674130000|2022-07-01 11:15:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|0
1656674140000|2022-07-01 11:15:40|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|19
1656674150000|2022-07-01 11:15:50|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|7
1656674160000|2022-07-01 11:16:00|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|13
1656674170000|2022-07-01 11:16:10|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|6
1656674180000|2022-07-01 11:16:20|||||||||7
1656674190000|2022-07-01 11:16:30|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|10
1656674200000|2022-07-01 11:16:40|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|15
1656674210000|2022-07-01 11:16:50|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|4
1656674220000|2022-07-01 11:17:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|17
1656674230000|2022-07-01 11:17:10|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|2
1656674240000|2022-07-01 11:17:20|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|1
1656674250000|2022-07-01 11:17:30|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|2
1656674260000|2022-07-01 11:17:40|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|11
1656674270000|2022-07-01 11:17:50|15373.9|15369.9|15370.8|15366.8|15375.4|15371.4|15369.2|15365.2|4
1656674280000|2022-07-01 11:18:00|15372.3|15368.3|15367.6|15363.6|15372.3|15368.3|15367.6|15363.6|1
1656674290000|2022-07-01 11:18:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|0
1656674300000|2022-07-01 11:18:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|1
1656674310000|2022-07-01 11:18:30|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|7
1656674320000|2022-07-01 11:18:40|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15370.8|15366.8|10
1656674330000|2022-07-01 11:18:50|15370.8|15366.8|15370.8|15366.8|15370.8|15366.8|15369.2|15365.2|4
1656674340000|2022-07-01 11:19:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|8
1656674350000|2022-07-01 11:19:10|15367.6|15363.6|15366.1|15362.1|15367.6|15363.6|15362.9|15358.9|1
1656674360000|2022-07-01 11:19:20|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|8
1656674370000|2022-07-01 11:19:30|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|15
1656674380000|2022-07-01 11:19:40|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|3
1656674390000|2022-07-01 11:19:50|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|2
1656674400000|2022-07-01 11:20:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|10
1656674410000|2022-07-01 11:20:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|15
1656674420000|2022-07-01 11:20:20|15364.5|15360.5|15362.9|15358.9|15364.5|15360.5|15362.9|15358.9|11
1656674430000|2022-07-01 11:20:30|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|4
1656674440000|2022-07-01 11:20:40|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|1
1656674450000|2022-07-01 11:20:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|9
1656674460000|2022-07-01 11:21:00|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|2
1656674470000|2022-07-01 11:21:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|1
1656674490000|2022-07-01 11:21:30|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|14
1656674500000|2022-07-01 11:21:40|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|14
1656674510000|2022-07-01 11:21:50|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15361.4|15357.4|19
1656674520000|2022-07-01 11:22:00|15362.9|15358.9|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|5
1656674530000|2022-07-01 11:22:10|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|7
1656674540000|2022-07-01 11:22:20|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|6
1656674550000|2022-07-01 11:22:30|15353.6|15349.6|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|17
1656674560000|2022-07-01 11:22:40|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|0
1656674570000|2022-07-01 11:22:50|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|8
1656674580000|2022-07-01 11:23:00|15352|15348|15352|15348|15352|15348|15350.4|15346.4|5
1656674590000|2022-07-01 11:23:10|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|0
1656674600000|2022-07-01 11:23:20|||||||||5
1656674610000|2022-07-01 11:23:30|||||||||3
1656674620000|2022-07-01 11:23:40|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|3
1656674630000|2022-07-01 11:23:50|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|23
1656674640000|2022-07-01 11:24:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|3
1656674650000|2022-07-01 11:24:10|15364.5|15360.5|15372.3|15368.3|15372.3|15368.3|15364.5|15360.5|8
1656674670000|2022-07-01 11:24:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|18
1656674680000|2022-07-01 11:24:40|15377|15373|15381.7|15377.7|15381.7|15377.7|15377|15373|46
1656674690000|2022-07-01 11:24:50|||||||||1
1656674700000|2022-07-01 11:25:00|||||||||54
1656674730000|2022-07-01 11:25:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|55
1656674740000|2022-07-01 11:25:40|||||||||82
1656674750000|2022-07-01 11:25:50|||||||||10
1656674760000|2022-07-01 11:26:00|||||||||31
1656674770000|2022-07-01 11:26:10|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15389.5|15385.5|37
1656674780000|2022-07-01 11:26:20|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|23
1656674790000|2022-07-01 11:26:30|||||||||22
1656674800000|2022-07-01 11:26:40|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|44
1656674810000|2022-07-01 11:26:50|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|15386.4|15382.4|10
1656674820000|2022-07-01 11:27:00|15387.9|15383.9|15381.7|15377.7|15387.9|15383.9|15381.7|15377.7|19
1656674830000|2022-07-01 11:27:10|15383.3|15379.3|15377|15373|15384.8|15380.8|15375.4|15371.4|22
1656674840000|2022-07-01 11:27:20|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|14
1656674850000|2022-07-01 11:27:30|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|9
1656674860000|2022-07-01 11:27:40|15383.3|15379.3|15384.8|15380.8|15387.9|15383.9|15383.3|15379.3|11
1656674870000|2022-07-01 11:27:50|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|4
1656674880000|2022-07-01 11:28:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|13
1656674890000|2022-07-01 11:28:10|15377|15373|15378.6|15374.6|15378.6|15374.6|15377|15373|6
1656674900000|2022-07-01 11:28:20|15377|15373|15372.3|15368.3|15377|15373|15372.3|15368.3|9
1656674910000|2022-07-01 11:28:30|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|28
1656674920000|2022-07-01 11:28:40|15377|15373|15377|15373|15378.6|15374.6|15375.4|15371.4|8
1656674930000|2022-07-01 11:28:50|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|4
1656674940000|2022-07-01 11:29:00|15377|15373|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|10
1656674950000|2022-07-01 11:29:10|15380.1|15376.1|15383.3|15379.3|15384.8|15380.8|15380.1|15376.1|5
1656674960000|2022-07-01 11:29:20|15381.7|15377.7|15381.7|15377.7|15383.3|15379.3|15380.1|15376.1|16
1656674970000|2022-07-01 11:29:30|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|2
1656674980000|2022-07-01 11:29:40|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|8
1656674990000|2022-07-01 11:29:50|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15380.1|15376.1|31
1656675000000|2022-07-01 11:30:00|15380.1|15376.1|15372.3|15368.3|15380.1|15376.1|15372.3|15368.3|27
1656675010000|2022-07-01 11:30:10|15370.8|15366.8|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|14
1656675020000|2022-07-01 11:30:20|15369.2|15365.2|15372.3|15368.3|15373.9|15369.9|15369.2|15365.2|12
1656675030000|2022-07-01 11:30:30|15373.9|15369.9|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|25
1656675040000|2022-07-01 11:30:40|15372.3|15368.3|15370.8|15366.8|15372.3|15368.3|15370.8|15366.8|5
1656675050000|2022-07-01 11:30:50|15372.3|15368.3|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|10
1656675060000|2022-07-01 11:31:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|5
1656675070000|2022-07-01 11:31:10|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|9
1656675080000|2022-07-01 11:31:20|15373.9|15369.9|15377|15373|15378.6|15374.6|15372.3|15368.3|7
1656675090000|2022-07-01 11:31:30|15375.4|15371.4|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|11
1656675100000|2022-07-01 11:31:40|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|3
1656675110000|2022-07-01 11:31:50|15380.1|15376.1|15384.8|15380.8|15384.8|15380.8|15380.1|15376.1|7
1656675120000|2022-07-01 11:32:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|14
1656675130000|2022-07-01 11:32:10|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15380.1|15376.1|1
1656675140000|2022-07-01 11:32:20|||||||||16
1656675150000|2022-07-01 11:32:30|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15377|15373|2
1656675160000|2022-07-01 11:32:40|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|3
1656675170000|2022-07-01 11:32:50|15377|15373|15377|15373|15378.6|15374.6|15377|15373|7
1656675180000|2022-07-01 11:33:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|29
1656675190000|2022-07-01 11:33:10|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|7
1656675200000|2022-07-01 11:33:20|15377|15373|15377|15373|15377|15373|15375.4|15371.4|0
1656675210000|2022-07-01 11:33:30|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|2
1656675220000|2022-07-01 11:33:40|15377|15373|15377|15373|15377|15373|15372.3|15368.3|6
1656675230000|2022-07-01 11:33:50|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|6
1656675240000|2022-07-01 11:34:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|3
1656675250000|2022-07-01 11:34:10|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|15380.1|15376.1|0
1656675260000|2022-07-01 11:34:20|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15380.1|15376.1|6
1656675270000|2022-07-01 11:34:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|0
1656675280000|2022-07-01 11:34:40|15386.4|15382.4|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|3
1656675290000|2022-07-01 11:34:50|15387.9|15383.9|15381.7|15377.7|15387.9|15383.9|15381.7|15377.7|10
1656675300000|2022-07-01 11:35:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|17
1656675310000|2022-07-01 11:35:10|15383.3|15379.3|15380.1|15376.1|15383.3|15379.3|15380.1|15376.1|0
1656675320000|2022-07-01 11:35:20|15378.6|15374.6|15383.3|15379.3|15384.8|15380.8|15378.6|15374.6|3
1656675330000|2022-07-01 11:35:30|15381.7|15377.7|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|3
1656675340000|2022-07-01 11:35:40|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|0
1656675350000|2022-07-01 11:35:50|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15381.7|15377.7|2
1656675360000|2022-07-01 11:36:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|5
1656675370000|2022-07-01 11:36:10|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15380.1|15376.1|5
1656675380000|2022-07-01 11:36:20|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15378.6|15374.6|0
1656675390000|2022-07-01 11:36:30|||||||||14
1656675400000|2022-07-01 11:36:40|15377|15373|15378.6|15374.6|15378.6|15374.6|15373.9|15369.9|10
1656675410000|2022-07-01 11:36:50|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|10
1656675420000|2022-07-01 11:37:00|15378.6|15374.6|15386.4|15382.4|15386.4|15382.4|15378.6|15374.6|23
1656675430000|2022-07-01 11:37:10|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|0
1656675440000|2022-07-01 11:37:20|15383.3|15379.3|15372.3|15368.3|15384.8|15380.8|15372.3|15368.3|24
1656675450000|2022-07-01 11:37:30|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|30
1656675460000|2022-07-01 11:37:40|15367.6|15363.6|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|8
1656675470000|2022-07-01 11:37:50|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|7
1656675480000|2022-07-01 11:38:00|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|15
1656675490000|2022-07-01 11:38:10|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|7
1656675500000|2022-07-01 11:38:20|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15367.6|15363.6|7
1656675510000|2022-07-01 11:38:30|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|7
1656675520000|2022-07-01 11:38:40|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|3
1656675540000|2022-07-01 11:39:00|15366.1|15362.1|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|9
1656675550000|2022-07-01 11:39:10|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|6
1656675560000|2022-07-01 11:39:20|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|4
1656675570000|2022-07-01 11:39:30|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|29
1656675580000|2022-07-01 11:39:40|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|27
1656675590000|2022-07-01 11:39:50|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|35
1656675600000|2022-07-01 11:40:00|15359.8|15355.8|15364.5|15360.5|15366.1|15362.1|15359.8|15355.8|18
1656675610000|2022-07-01 11:40:10|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|8
1656675630000|2022-07-01 11:40:30|||||||||28
1656675640000|2022-07-01 11:40:40|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|6
1656675660000|2022-07-01 11:41:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|26
1656675670000|2022-07-01 11:41:10|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|27
1656675680000|2022-07-01 11:41:20|||||||||45
1656675690000|2022-07-01 11:41:30|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|39
1656675700000|2022-07-01 11:41:40|||||||||24
1656675710000|2022-07-01 11:41:50|15362.9|15358.9|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|15
1656675720000|2022-07-01 11:42:00|||||||||6
1656675730000|2022-07-01 11:42:10|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|22
1656675740000|2022-07-01 11:42:20|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|1
1656675750000|2022-07-01 11:42:30|15362.9|15358.9|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|13
1656675760000|2022-07-01 11:42:40|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|3
1656675770000|2022-07-01 11:42:50|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|9
1656675780000|2022-07-01 11:43:00|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|13
1656675790000|2022-07-01 11:43:10|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|2
1656675800000|2022-07-01 11:43:20|||||||||13
1656675810000|2022-07-01 11:43:30|||||||||2
1656675820000|2022-07-01 11:43:40|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|12
1656675830000|2022-07-01 11:43:50|||||||||3
1656675840000|2022-07-01 11:44:00|||||||||7
1656675880000|2022-07-01 11:44:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|47
1656675890000|2022-07-01 11:44:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|9
1656675900000|2022-07-01 11:45:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|35
1656675910000|2022-07-01 11:45:10|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|60
1656675920000|2022-07-01 11:45:20|||||||||61
1656675930000|2022-07-01 11:45:30|||||||||96
1656675940000|2022-07-01 11:45:40|||||||||34
1656675950000|2022-07-01 11:45:50|15359.8|15355.8|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|76
1656675960000|2022-07-01 11:46:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|22
1656675970000|2022-07-01 11:46:10|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|24
1656675980000|2022-07-01 11:46:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|1
1656675990000|2022-07-01 11:46:30|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|10
1656676000000|2022-07-01 11:46:40|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|34
1656676010000|2022-07-01 11:46:50|15359.8|15355.8|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|28
1656676020000|2022-07-01 11:47:00|15362.9|15358.9|15364.5|15360.5|15364.5|15360.5|15359.8|15355.8|89
1656676030000|2022-07-01 11:47:10|15362.9|15358.9|15364.5|15360.5|15364.5|15360.5|15361.4|15357.4|0
1656676040000|2022-07-01 11:47:20|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|0
1656676050000|2022-07-01 11:47:30|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|2
1656676060000|2022-07-01 11:47:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|4
1656676070000|2022-07-01 11:47:50|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|1
1656676080000|2022-07-01 11:48:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|71
1656676090000|2022-07-01 11:48:10|15347.3|15343.3|15350.4|15346.4|15352|15348|15347.3|15343.3|10
1656676100000|2022-07-01 11:48:20|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1656676110000|2022-07-01 11:48:30|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|3
1656676120000|2022-07-01 11:48:40|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|1
1656676130000|2022-07-01 11:48:50|15352|15348|15352|15348|15353.6|15349.6|15352|15348|11
1656676140000|2022-07-01 11:49:00|15353.6|15349.6|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|5
1656676150000|2022-07-01 11:49:10|15353.6|15349.6|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|10
1656676160000|2022-07-01 11:49:20|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|2
1656676170000|2022-07-01 11:49:30|15352|15348|15352|15348|15353.6|15349.6|15350.4|15346.4|22
1656676180000|2022-07-01 11:49:40|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|1
1656676190000|2022-07-01 11:49:50|15352|15348|15348.9|15344.9|15352|15348|15348.9|15344.9|2
1656676200000|2022-07-01 11:50:00|15347.3|15343.3|15350.4|15346.4|15352|15348|15347.3|15343.3|1
1656676220000|2022-07-01 11:50:20|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|9
1656676230000|2022-07-01 11:50:30|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15341.1|15337.1|18
1656676240000|2022-07-01 11:50:40|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|9
1656676250000|2022-07-01 11:50:50|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|16
1656676260000|2022-07-01 11:51:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|9
1656676270000|2022-07-01 11:51:10|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|8
1656676280000|2022-07-01 11:51:20|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|10
1656676290000|2022-07-01 11:51:30|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|4
1656676300000|2022-07-01 11:51:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|1
1656676310000|2022-07-01 11:51:50|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|10
1656676320000|2022-07-01 11:52:00|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|2
1656676340000|2022-07-01 11:52:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|2
1656676350000|2022-07-01 11:52:30|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15356.7|15352.7|1
1656676360000|2022-07-01 11:52:40|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|0
1656676370000|2022-07-01 11:52:50|15361.4|15357.4|15359.8|15355.8|15361.4|15357.4|15359.8|15355.8|11
1656676380000|2022-07-01 11:53:00|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|2
1656676410000|2022-07-01 11:53:30|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|6
1656676430000|2022-07-01 11:53:50|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|4
1656676440000|2022-07-01 11:54:00|15362.9|15358.9|15367.6|15363.6|15367.6|15363.6|15362.9|15358.9|10
1656676450000|2022-07-01 11:54:10|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|12
1656676460000|2022-07-01 11:54:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|2
1656676470000|2022-07-01 11:54:30|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|7
1656676480000|2022-07-01 11:54:40|15361.4|15357.4|15356.7|15352.7|15361.4|15357.4|15356.7|15352.7|3
1656676490000|2022-07-01 11:54:50|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|2
1656676500000|2022-07-01 11:55:00|15355.1|15351.1|15359.8|15355.8|15359.8|15355.8|15355.1|15351.1|0
1656676510000|2022-07-01 11:55:10|15356.7|15352.7|15355.1|15351.1|15356.7|15352.7|15353.6|15349.6|3
1656676520000|2022-07-01 11:55:20|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|4
1656676530000|2022-07-01 11:55:30|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|2
1656676540000|2022-07-01 11:55:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|0
1656676550000|2022-07-01 11:55:50|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|2
1656676560000|2022-07-01 11:56:00|15352|15348|15352|15348|15353.6|15349.6|15352|15348|5
1656676570000|2022-07-01 11:56:10|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|3
1656676580000|2022-07-01 11:56:20|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|5
1656676590000|2022-07-01 11:56:30|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|4
1656676600000|2022-07-01 11:56:40|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|40
1656676610000|2022-07-01 11:56:50|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|14
1656676620000|2022-07-01 11:57:00|15348.9|15344.9|15345.8|15341.8|15348.9|15344.9|15344.2|15340.2|15
1656676630000|2022-07-01 11:57:10|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|8
1656676640000|2022-07-01 11:57:20|||||||||3
1656676650000|2022-07-01 11:57:30|15347.3|15343.3|15342.6|15338.6|15347.3|15343.3|15342.6|15338.6|19
1656676660000|2022-07-01 11:57:40|15341.1|15337.1|15342.6|15338.6|15344.2|15340.2|15337.9|15333.9|23
1656676670000|2022-07-01 11:57:50|15341.1|15337.1|15339.5|15335.5|15342.6|15338.6|15337.9|15333.9|9
1656676680000|2022-07-01 11:58:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|28
1656676690000|2022-07-01 11:58:10|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|11
1656676700000|2022-07-01 11:58:20|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|2
1656676710000|2022-07-01 11:58:30|15347.3|15343.3|15348.9|15344.9|15348.9|15344.9|15345.8|15341.8|7
1656676720000|2022-07-01 11:58:40|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|11
1656676740000|2022-07-01 11:59:00|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|15348.9|15344.9|0
1656676750000|2022-07-01 11:59:10|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|1
1656676760000|2022-07-01 11:59:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|5
1656676770000|2022-07-01 11:59:30|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|1
1656676780000|2022-07-01 11:59:40|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|13
1656676790000|2022-07-01 11:59:50|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15361.4|15357.4|8
1656676800000|2022-07-01 12:00:00|15361.4|15357.4|15361.4|15357.4|15362.9|15358.9|15359.8|15355.8|84
1656676810000|2022-07-01 12:00:10|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|30
1656676820000|2022-07-01 12:00:20|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|0
1656676830000|2022-07-01 12:00:30|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|13
1656676840000|2022-07-01 12:00:40|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|2
1656676850000|2022-07-01 12:00:50|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15370.8|15366.8|8
1656676860000|2022-07-01 12:01:00|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15369.2|15365.2|27
1656676880000|2022-07-01 12:01:20|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|11
1656676890000|2022-07-01 12:01:30|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|0
1656676900000|2022-07-01 12:01:40|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|15
1656676910000|2022-07-01 12:01:50|15369.2|15365.2|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|0
1656676920000|2022-07-01 12:02:00|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15362.9|15358.9|10
1656676930000|2022-07-01 12:02:10|15364.5|15360.5|15364.5|15360.5|15366.1|15362.1|15362.9|15358.9|3
1656676940000|2022-07-01 12:02:20|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|0
1656676950000|2022-07-01 12:02:30|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15364.5|15360.5|13
1656676960000|2022-07-01 12:02:40|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15367.6|15363.6|14
1656676970000|2022-07-01 12:02:50|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|1
1656676980000|2022-07-01 12:03:00|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|3
1656676990000|2022-07-01 12:03:10|15367.6|15363.6|15367.6|15363.6|15367.6|15363.6|15366.1|15362.1|5
1656677000000|2022-07-01 12:03:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|0
1656677010000|2022-07-01 12:03:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|6
1656677030000|2022-07-01 12:03:50|15369.2|15365.2|15370.8|15366.8|15372.3|15368.3|15369.2|15365.2|14
1656677040000|2022-07-01 12:04:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|1
1656677060000|2022-07-01 12:04:20|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|2
1656677070000|2022-07-01 12:04:30|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|10
1656677080000|2022-07-01 12:04:40|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|14
1656677090000|2022-07-01 12:04:50|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|5
1656677100000|2022-07-01 12:05:00|||||||||3
1656677110000|2022-07-01 12:05:10|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|22
1656677120000|2022-07-01 12:05:20|15370.8|15366.8|15366.1|15362.1|15370.8|15366.8|15366.1|15362.1|22
1656677130000|2022-07-01 12:05:30|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|15364.5|15360.5|2
1656677140000|2022-07-01 12:05:40|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|5
1656677150000|2022-07-01 12:05:50|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15364.5|15360.5|3
1656677160000|2022-07-01 12:06:00|15364.5|15360.5|15359.8|15355.8|15364.5|15360.5|15359.8|15355.8|8
1656677170000|2022-07-01 12:06:10|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|68
1656677180000|2022-07-01 12:06:20|15358.3|15354.3|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|42
1656677200000|2022-07-01 12:06:40|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|10
1656677210000|2022-07-01 12:06:50|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|21
1656677220000|2022-07-01 12:07:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|11
1656677230000|2022-07-01 12:07:10|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|12
1656677240000|2022-07-01 12:07:20|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|7
1656677250000|2022-07-01 12:07:30|15364.5|15360.5|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|14
1656677260000|2022-07-01 12:07:40|15359.8|15355.8|15359.8|15355.8|15361.4|15357.4|15358.3|15354.3|9
1656677270000|2022-07-01 12:07:50|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15358.3|15354.3|4
1656677280000|2022-07-01 12:08:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|7
1656677290000|2022-07-01 12:08:10|15358.3|15354.3|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|35
1656677300000|2022-07-01 12:08:20|15350.4|15346.4|15345.8|15341.8|15350.4|15346.4|15345.8|15341.8|12
1656677310000|2022-07-01 12:08:30|15344.2|15340.2|15345.8|15341.8|15345.8|15341.8|15344.2|15340.2|6
1656677320000|2022-07-01 12:08:40|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15345.8|15341.8|11
1656677330000|2022-07-01 12:08:50|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|11
1656677340000|2022-07-01 12:09:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|5
1656677350000|2022-07-01 12:09:10|15348.9|15344.9|15352|15348|15352|15348|15348.9|15344.9|23
1656677360000|2022-07-01 12:09:20|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|9
1656677370000|2022-07-01 12:09:30|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|4
1656677380000|2022-07-01 12:09:40|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|14
1656677390000|2022-07-01 12:09:50|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|7
1656677410000|2022-07-01 12:10:10|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|16
1656677420000|2022-07-01 12:10:20|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|2
1656677430000|2022-07-01 12:10:30|15352|15348|15350.4|15346.4|15352|15348|15350.4|15346.4|26
1656677440000|2022-07-01 12:10:40|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|3
1656677450000|2022-07-01 12:10:50|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|4
1656677460000|2022-07-01 12:11:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|0
1656677470000|2022-07-01 12:11:10|15352|15348|15347.3|15343.3|15352|15348|15347.3|15343.3|17
1656677480000|2022-07-01 12:11:20|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|8
1656677490000|2022-07-01 12:11:30|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|2
1656677500000|2022-07-01 12:11:40|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|0
1656677510000|2022-07-01 12:11:50|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15345.8|15341.8|12
1656677540000|2022-07-01 12:12:20|||||||||10
1656677550000|2022-07-01 12:12:30|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|26
1656677560000|2022-07-01 12:12:40|15352|15348|15353.6|15349.6|15353.6|15349.6|15352|15348|2
1656677570000|2022-07-01 12:12:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|6
1656677580000|2022-07-01 12:13:00|15355.1|15351.1|15356.7|15352.7|15356.7|15352.7|15355.1|15351.1|10
1656677590000|2022-07-01 12:13:10|||||||||6
1656677600000|2022-07-01 12:13:20|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|5
1656677610000|2022-07-01 12:13:30|15352|15348|15353.6|15349.6|15355.1|15351.1|15350.4|15346.4|21
1656677620000|2022-07-01 12:13:40|15350.4|15346.4|15345.8|15341.8|15350.4|15346.4|15345.8|15341.8|21
1656677630000|2022-07-01 12:13:50|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|30
1656677640000|2022-07-01 12:14:00|15348.9|15344.9|15345.8|15341.8|15348.9|15344.9|15345.8|15341.8|37
1656677650000|2022-07-01 12:14:10|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|9
1656677660000|2022-07-01 12:14:20|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|13
1656677670000|2022-07-01 12:14:30|15350.4|15346.4|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|7
1656677690000|2022-07-01 12:14:50|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|18
1656677700000|2022-07-01 12:15:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|34
1656677710000|2022-07-01 12:15:10|||||||||11
1656677720000|2022-07-01 12:15:20|15361.4|15357.4|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|7
1656677730000|2022-07-01 12:15:30|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|25
1656677740000|2022-07-01 12:15:40|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|9
1656677750000|2022-07-01 12:15:50|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|8
1656677760000|2022-07-01 12:16:00|15367.6|15363.6|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|17
1656677770000|2022-07-01 12:16:10|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|4
1656677780000|2022-07-01 12:16:20|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|31
1656677790000|2022-07-01 12:16:30|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15367.6|15363.6|4
1656677800000|2022-07-01 12:16:40|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|6
1656677810000|2022-07-01 12:16:50|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15367.6|15363.6|4
1656677820000|2022-07-01 12:17:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|24
1656677830000|2022-07-01 12:17:10|15369.2|15365.2|15375.4|15371.4|15375.4|15371.4|15369.2|15365.2|12
1656677840000|2022-07-01 12:17:20|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|16
1656677850000|2022-07-01 12:17:30|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|8
1656677860000|2022-07-01 12:17:40|15377|15373|15373.9|15369.9|15377|15373|15372.3|15368.3|5
1656677870000|2022-07-01 12:17:50|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|4
1656677880000|2022-07-01 12:18:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|12
1656677890000|2022-07-01 12:18:10|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15367.6|15363.6|16
1656677900000|2022-07-01 12:18:20|15366.1|15362.1|15366.1|15362.1|15367.6|15363.6|15362.9|15358.9|52
1656677910000|2022-07-01 12:18:30|15367.6|15363.6|15367.6|15363.6|15369.2|15365.2|15366.1|15362.1|11
1656677920000|2022-07-01 12:18:40|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|28
1656677930000|2022-07-01 12:18:50|15373.9|15369.9|15372.3|15368.3|15373.9|15369.9|15372.3|15368.3|4
1656677940000|2022-07-01 12:19:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|20
1656677950000|2022-07-01 12:19:10|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|19
1656677960000|2022-07-01 12:19:20|15373.9|15369.9|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|15
1656677970000|2022-07-01 12:19:30|15375.4|15371.4|15377|15373|15378.6|15374.6|15375.4|15371.4|7
1656677980000|2022-07-01 12:19:40|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|21
1656677990000|2022-07-01 12:19:50|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|6
1656678000000|2022-07-01 12:20:00|15372.3|15368.3|15381.7|15377.7|15381.7|15377.7|15372.3|15368.3|67
1656678010000|2022-07-01 12:20:10|15383.3|15379.3|15384.8|15380.8|15391.1|15387.1|15383.3|15379.3|86
1656678020000|2022-07-01 12:20:20|15386.4|15382.4|15394.2|15390.2|15394.2|15390.2|15386.4|15382.4|57
1656678030000|2022-07-01 12:20:30|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|28
1656678040000|2022-07-01 12:20:40|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|33
1656678050000|2022-07-01 12:20:50|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|32
1656678060000|2022-07-01 12:21:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|16
1656678070000|2022-07-01 12:21:10|15397.3|15393.3|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|24
1656678080000|2022-07-01 12:21:20|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15398.9|15394.9|31
1656678090000|2022-07-01 12:21:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|10
1656678100000|2022-07-01 12:21:40|15405.1|15401.1|15400.4|15396.4|15405.1|15401.1|15400.4|15396.4|29
1656678110000|2022-07-01 12:21:50|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|33
1656678120000|2022-07-01 12:22:00|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|30
1656678130000|2022-07-01 12:22:10|15387.9|15383.9|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|47
1656678140000|2022-07-01 12:22:20|15395.8|15391.8|15402|15398|15403.6|15399.6|15394.2|15390.2|26
1656678150000|2022-07-01 12:22:30|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15400.4|15396.4|126
1656678160000|2022-07-01 12:22:40|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|39
1656678170000|2022-07-01 12:22:50|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|6
1656678180000|2022-07-01 12:23:00|15405.1|15401.1|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|50
1656678190000|2022-07-01 12:23:10|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|51
1656678200000|2022-07-01 12:23:20|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|29
1656678210000|2022-07-01 12:23:30|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|25
1656678220000|2022-07-01 12:23:40|||||||||7
1656678230000|2022-07-01 12:23:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|23
1656678240000|2022-07-01 12:24:00|15417.6|15413.6|15419.2|15415.2|15420.8|15416.8|15416.1|15412.1|49
1656678250000|2022-07-01 12:24:10|15417.6|15413.6|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|40
1656678260000|2022-07-01 12:24:20|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15411.4|15407.4|71
1656678270000|2022-07-01 12:24:30|15414.5|15410.5|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|44
1656678280000|2022-07-01 12:24:40|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|58
1656678290000|2022-07-01 12:24:50|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|3
1656678300000|2022-07-01 12:25:00|15417.6|15413.6|15412.9|15408.9|15417.6|15413.6|15412.9|15408.9|15
1656678310000|2022-07-01 12:25:10|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|29
1656678320000|2022-07-01 12:25:20|15412.9|15408.9|15400.4|15396.4|15412.9|15408.9|15398.9|15394.9|38
1656678330000|2022-07-01 12:25:30|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|7
1656678340000|2022-07-01 12:25:40|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|12
1656678350000|2022-07-01 12:25:50|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15392.6|15388.6|16
1656678360000|2022-07-01 12:26:00|15391.1|15387.1|15386.4|15382.4|15391.1|15387.1|15384.8|15380.8|17
1656678370000|2022-07-01 12:26:10|15384.8|15380.8|15386.4|15382.4|15387.9|15383.9|15384.8|15380.8|25
1656678380000|2022-07-01 12:26:20|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|13
1656678390000|2022-07-01 12:26:30|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|40
1656678400000|2022-07-01 12:26:40|15386.4|15382.4|15386.4|15382.4|15387.9|15383.9|15386.4|15382.4|2
1656678410000|2022-07-01 12:26:50|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|55
1656678420000|2022-07-01 12:27:00|15387.9|15383.9|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|15
1656678430000|2022-07-01 12:27:10|15389.5|15385.5|15384.8|15380.8|15391.1|15387.1|15384.8|15380.8|23
1656678440000|2022-07-01 12:27:20|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|7
1656678450000|2022-07-01 12:27:30|15383.3|15379.3|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|15
1656678460000|2022-07-01 12:27:40|15384.8|15380.8|15380.1|15376.1|15387.9|15383.9|15378.6|15374.6|59
1656678470000|2022-07-01 12:27:50|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|8
1656678480000|2022-07-01 12:28:00|||||||||87
1656678490000|2022-07-01 12:28:10|15375.4|15371.4|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|31
1656678500000|2022-07-01 12:28:20|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|12
1656678510000|2022-07-01 12:28:30|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|36
1656678520000|2022-07-01 12:28:40|15386.4|15382.4|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|37
1656678530000|2022-07-01 12:28:50|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15389.5|15385.5|88
1656678540000|2022-07-01 12:29:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|26
1656678550000|2022-07-01 12:29:10|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|7
1656678560000|2022-07-01 12:29:20|15392.6|15388.6|15389.5|15385.5|15392.6|15388.6|15389.5|15385.5|13
1656678570000|2022-07-01 12:29:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|7
1656678580000|2022-07-01 12:29:40|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|0
1656678590000|2022-07-01 12:29:50|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|40
1656678600000|2022-07-01 12:30:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|27
1656678610000|2022-07-01 12:30:10|||||||||5
1656678620000|2022-07-01 12:30:20|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|15
1656678630000|2022-07-01 12:30:30|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|10
1656678640000|2022-07-01 12:30:40|15392.6|15388.6|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|29
1656678650000|2022-07-01 12:30:50|||||||||25
1656678660000|2022-07-01 12:31:00|15394.2|15390.2|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|35
1656678670000|2022-07-01 12:31:10|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|26
1656678680000|2022-07-01 12:31:20|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|18
1656678690000|2022-07-01 12:31:30|||||||||14
1656678700000|2022-07-01 12:31:40|15397.3|15393.3|15400.4|15396.4|15402|15398|15397.3|15393.3|17
1656678710000|2022-07-01 12:31:50|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|6
1656678720000|2022-07-01 12:32:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|36
1656678730000|2022-07-01 12:32:10|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15391.1|15387.1|40
1656678740000|2022-07-01 12:32:20|15392.6|15388.6|15397.3|15393.3|15397.3|15393.3|15392.6|15388.6|12
1656678750000|2022-07-01 12:32:30|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|10
1656678760000|2022-07-01 12:32:40|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|41
1656678770000|2022-07-01 12:32:50|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|10
1656678780000|2022-07-01 12:33:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|20
1656678790000|2022-07-01 12:33:10|15387.9|15383.9|15395.8|15391.8|15397.3|15393.3|15387.9|15383.9|18
1656678800000|2022-07-01 12:33:20|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|2
1656678810000|2022-07-01 12:33:30|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15402|15398|54
1656678820000|2022-07-01 12:33:40|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15400.4|15396.4|81
1656678830000|2022-07-01 12:33:50|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|33
1656678840000|2022-07-01 12:34:00|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15395.8|15391.8|11
1656678850000|2022-07-01 12:34:10|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15391.1|15387.1|13
1656678860000|2022-07-01 12:34:20|15392.6|15388.6|15394.2|15390.2|15395.8|15391.8|15392.6|15388.6|6
1656678870000|2022-07-01 12:34:30|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|5
1656678880000|2022-07-01 12:34:40|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15394.2|15390.2|0
1656678890000|2022-07-01 12:34:50|15395.8|15391.8|15395.8|15391.8|15397.3|15393.3|15392.6|15388.6|11
1656678900000|2022-07-01 12:35:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|6
1656678910000|2022-07-01 12:35:10|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|2
1656678920000|2022-07-01 12:35:20|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|11
1656678930000|2022-07-01 12:35:30|15395.8|15391.8|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|16
1656678940000|2022-07-01 12:35:40|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|3
1656678950000|2022-07-01 12:35:50|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|5
1656678960000|2022-07-01 12:36:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|3
1656678970000|2022-07-01 12:36:10|||||||||10
1656678980000|2022-07-01 12:36:20|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|9
1656678990000|2022-07-01 12:36:30|15397.3|15393.3|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|13
1656679000000|2022-07-01 12:36:40|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|13
1656679010000|2022-07-01 12:36:50|||||||||1
1656679020000|2022-07-01 12:37:00|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|43
1656679030000|2022-07-01 12:37:10|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|13
1656679040000|2022-07-01 12:37:20|15387.9|15383.9|15392.6|15388.6|15392.6|15388.6|15387.9|15383.9|21
1656679050000|2022-07-01 12:37:30|15394.2|15390.2|15389.5|15385.5|15394.2|15390.2|15387.9|15383.9|11
1656679060000|2022-07-01 12:37:40|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|4
1656679070000|2022-07-01 12:37:50|15389.5|15385.5|15384.8|15380.8|15391.1|15387.1|15383.3|15379.3|7
1656679080000|2022-07-01 12:38:00|15383.3|15379.3|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|7
1656679090000|2022-07-01 12:38:10|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|0
1656679100000|2022-07-01 12:38:20|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|59
1656679110000|2022-07-01 12:38:30|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|6
1656679120000|2022-07-01 12:38:40|||||||||9
1656679130000|2022-07-01 12:38:50|15383.3|15379.3|15381.7|15377.7|15387.9|15383.9|15381.7|15377.7|18
1656679140000|2022-07-01 12:39:00|15383.3|15379.3|15386.4|15382.4|15386.4|15382.4|15381.7|15377.7|27
1656679150000|2022-07-01 12:39:10|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|21
1656679160000|2022-07-01 12:39:20|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|22
1656679170000|2022-07-01 12:39:30|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|32
1656679180000|2022-07-01 12:39:40|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|13
1656679190000|2022-07-01 12:39:50|15387.9|15383.9|15387.9|15383.9|15389.5|15385.5|15384.8|15380.8|25
1656679200000|2022-07-01 12:40:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|11
1656679210000|2022-07-01 12:40:10|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|7
1656679220000|2022-07-01 12:40:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15389.5|15385.5|23
1656679230000|2022-07-01 12:40:30|15389.5|15385.5|15389.5|15385.5|15389.5|15385.5|15387.9|15383.9|4
1656679240000|2022-07-01 12:40:40|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|13
1656679250000|2022-07-01 12:40:50|15397.3|15393.3|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|12
1656679260000|2022-07-01 12:41:00|15397.3|15393.3|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|23
1656679270000|2022-07-01 12:41:10|15394.2|15390.2|15395.8|15391.8|15397.3|15393.3|15394.2|15390.2|55
1656679280000|2022-07-01 12:41:20|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|38
1656679290000|2022-07-01 12:41:30|15395.8|15391.8|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|9
1656679300000|2022-07-01 12:41:40|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|8
1656679310000|2022-07-01 12:41:50|15387.9|15383.9|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|36
1656679320000|2022-07-01 12:42:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|10
1656679330000|2022-07-01 12:42:10|15391.1|15387.1|15394.2|15390.2|15395.8|15391.8|15391.1|15387.1|16
1656679340000|2022-07-01 12:42:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|19
1656679350000|2022-07-01 12:42:30|15394.2|15390.2|15392.6|15388.6|15394.2|15390.2|15392.6|15388.6|11
1656679360000|2022-07-01 12:42:40|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|7
1656679370000|2022-07-01 12:42:50|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|3
1656679380000|2022-07-01 12:43:00|15397.3|15393.3|15398.9|15394.9|15398.9|15394.9|15397.3|15393.3|22
1656679390000|2022-07-01 12:43:10|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|13
1656679400000|2022-07-01 12:43:20|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|0
1656679410000|2022-07-01 12:43:30|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|20
1656679420000|2022-07-01 12:43:40|15402|15398|15405.1|15401.1|15405.1|15401.1|15402|15398|15
1656679430000|2022-07-01 12:43:50|15403.6|15399.6|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|6
1656679440000|2022-07-01 12:44:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|18
1656679450000|2022-07-01 12:44:10|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|10
1656679470000|2022-07-01 12:44:30|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|12
1656679480000|2022-07-01 12:44:40|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|12
1656679490000|2022-07-01 12:44:50|15420.8|15416.8|15425.4|15421.4|15427|15423|15419.2|15415.2|33
1656679500000|2022-07-01 12:45:00|15427|15423|15425.4|15421.4|15427|15423|15422.3|15418.3|39
1656679510000|2022-07-01 12:45:10|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|27
1656679520000|2022-07-01 12:45:20|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|15
1656679530000|2022-07-01 12:45:30|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|31
1656679540000|2022-07-01 12:45:40|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|38
1656679550000|2022-07-01 12:45:50|15425.4|15421.4|15430.1|15426.1|15431.7|15427.7|15425.4|15421.4|35
1656679560000|2022-07-01 12:46:00|15431.7|15427.7|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|34
1656679570000|2022-07-01 12:46:10|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|36
1656679580000|2022-07-01 12:46:20|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15431.7|15427.7|77
1656679590000|2022-07-01 12:46:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|23
1656679600000|2022-07-01 12:46:40|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|47
1656679610000|2022-07-01 12:46:50|||||||||3
1656679620000|2022-07-01 12:47:00|15434.8|15430.8|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|265
1656679630000|2022-07-01 12:47:10|15441.1|15437.1|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|32
1656679640000|2022-07-01 12:47:20|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|19
1656679650000|2022-07-01 12:47:30|15425.4|15421.4|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|31
1656679660000|2022-07-01 12:47:40|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|19
1656679670000|2022-07-01 12:47:50|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|30
1656679680000|2022-07-01 12:48:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|38
1656679690000|2022-07-01 12:48:10|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|17
1656679700000|2022-07-01 12:48:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|26
1656679710000|2022-07-01 12:48:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|3
1656679720000|2022-07-01 12:48:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|15
1656679730000|2022-07-01 12:48:50|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|9
1656679740000|2022-07-01 12:49:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|65
1656679750000|2022-07-01 12:49:10|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|16
1656679760000|2022-07-01 12:49:20|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|21
1656679770000|2022-07-01 12:49:30|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|20
1656679780000|2022-07-01 12:49:40|||||||||3
1656679790000|2022-07-01 12:49:50|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|12
1656679800000|2022-07-01 12:50:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|11
1656679810000|2022-07-01 12:50:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|12
1656679820000|2022-07-01 12:50:20|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|25
1656679830000|2022-07-01 12:50:30|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|72
1656679840000|2022-07-01 12:50:40|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|23
1656679850000|2022-07-01 12:50:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|33
1656679860000|2022-07-01 12:51:00|||||||||12
1656679870000|2022-07-01 12:51:10|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|49
1656679880000|2022-07-01 12:51:20|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|51
1656679890000|2022-07-01 12:51:30|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|6
1656679900000|2022-07-01 12:51:40|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|37
1656679910000|2022-07-01 12:51:50|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|39
1656679920000|2022-07-01 12:52:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|30
1656679940000|2022-07-01 12:52:20|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|22
1656679950000|2022-07-01 12:52:30|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|36
1656679960000|2022-07-01 12:52:40|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|19
1656679970000|2022-07-01 12:52:50|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|33
1656679980000|2022-07-01 12:53:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|36
1656679990000|2022-07-01 12:53:10|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|23
1656680000000|2022-07-01 12:53:20|15427|15423|15437.9|15433.9|15437.9|15433.9|15427|15423|42
1656680010000|2022-07-01 12:53:30|||||||||4
1656680020000|2022-07-01 12:53:40|15434.8|15430.8|15433.3|15429.3|15437.9|15433.9|15433.3|15429.3|49
1656680030000|2022-07-01 12:53:50|15431.7|15427.7|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|31
1656680040000|2022-07-01 12:54:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|25
1656680050000|2022-07-01 12:54:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|43
1656680060000|2022-07-01 12:54:20|15434.8|15430.8|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|14
1656680070000|2022-07-01 12:54:30|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|6
1656680080000|2022-07-01 12:54:40|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|19
1656680090000|2022-07-01 12:54:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|25
1656680100000|2022-07-01 12:55:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|47
1656680110000|2022-07-01 12:55:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|47
1656680120000|2022-07-01 12:55:20|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|26
1656680130000|2022-07-01 12:55:30|15434.8|15430.8|15428.6|15424.6|15436.4|15432.4|15428.6|15424.6|43
1656680140000|2022-07-01 12:55:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|42
1656680150000|2022-07-01 12:55:50|15427|15423|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|22
1656680160000|2022-07-01 12:56:00|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|32
1656680170000|2022-07-01 12:56:10|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|15420.8|15416.8|18
1656680180000|2022-07-01 12:56:20|15422.3|15418.3|15417.6|15413.6|15422.3|15418.3|15417.6|15413.6|16
1656680190000|2022-07-01 12:56:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|19
1656680200000|2022-07-01 12:56:40|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|25
1656680210000|2022-07-01 12:56:50|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15417.6|15413.6|43
1656680220000|2022-07-01 12:57:00|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15422.3|15418.3|21
1656680230000|2022-07-01 12:57:10|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|8
1656680240000|2022-07-01 12:57:20|15422.3|15418.3|15420.8|15416.8|15422.3|15418.3|15420.8|15416.8|14
1656680250000|2022-07-01 12:57:30|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|1
1656680260000|2022-07-01 12:57:40|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15423.9|15419.9|10
1656680270000|2022-07-01 12:57:50|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|23
1656680280000|2022-07-01 12:58:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|14
1656680290000|2022-07-01 12:58:10|15433.3|15429.3|15436.4|15432.4|15437.9|15433.9|15433.3|15429.3|10
1656680300000|2022-07-01 12:58:20|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|11
1656680310000|2022-07-01 12:58:30|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|108
1656680320000|2022-07-01 12:58:40|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|37
1656680330000|2022-07-01 12:58:50|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|99
1656680340000|2022-07-01 12:59:00|15437.9|15433.9|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|80
1656680350000|2022-07-01 12:59:10|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|36
1656680360000|2022-07-01 12:59:20|15439.5|15435.5|15436.4|15432.4|15441.1|15437.1|15436.4|15432.4|30
1656680370000|2022-07-01 12:59:30|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|5
1656680380000|2022-07-01 12:59:40|||||||||4
1656680390000|2022-07-01 12:59:50|15433.3|15429.3|15434.8|15430.8|15436.4|15432.4|15433.3|15429.3|5
1656680400000|2022-07-01 13:00:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|26
1656680410000|2022-07-01 13:00:10|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|42
1656680420000|2022-07-01 13:00:20|15423.9|15419.9|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|4
1656680430000|2022-07-01 13:00:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|13
1656680440000|2022-07-01 13:00:40|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|46
1656680450000|2022-07-01 13:00:50|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|14
1656680460000|2022-07-01 13:01:00|15427|15423|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|39
1656680470000|2022-07-01 13:01:10|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|88
1656680480000|2022-07-01 13:01:20|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|17
1656680490000|2022-07-01 13:01:30|15436.4|15432.4|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|87
1656680500000|2022-07-01 13:01:40|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|33
1656680510000|2022-07-01 13:01:50|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|6
1656680520000|2022-07-01 13:02:00|||||||||6
1656680540000|2022-07-01 13:02:20|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|34
1656680550000|2022-07-01 13:02:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|19
1656680560000|2022-07-01 13:02:40|15439.5|15435.5|15450.4|15446.4|15450.4|15446.4|15439.5|15435.5|10
1656680570000|2022-07-01 13:02:50|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|67
1656680580000|2022-07-01 13:03:00|15447.3|15443.3|15459.8|15455.8|15459.8|15455.8|15447.3|15443.3|60
1656680590000|2022-07-01 13:03:10|15456.7|15452.7|15458.3|15454.3|15459.8|15455.8|15456.7|15452.7|32
1656680600000|2022-07-01 13:03:20|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|9
1656680610000|2022-07-01 13:03:30|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|62
1656680620000|2022-07-01 13:03:40|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|18
1656680630000|2022-07-01 13:03:50|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|11
1656680640000|2022-07-01 13:04:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|5
1656680650000|2022-07-01 13:04:10|15461.4|15457.4|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|43
1656680660000|2022-07-01 13:04:20|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|38
1656680670000|2022-07-01 13:04:30|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|20
1656680680000|2022-07-01 13:04:40|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|21
1656680690000|2022-07-01 13:04:50|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|95
1656680700000|2022-07-01 13:05:00|15475.4|15471.4|15487.9|15483.9|15487.9|15483.9|15475.4|15471.4|108
1656680710000|2022-07-01 13:05:10|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|58
1656680720000|2022-07-01 13:05:20|15491.1|15487.1|15489.5|15485.5|15494.2|15490.2|15487.9|15483.9|65
1656680730000|2022-07-01 13:05:30|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|18
1656680740000|2022-07-01 13:05:40|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|21
1656680750000|2022-07-01 13:05:50|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15489.5|15485.5|94
1656680760000|2022-07-01 13:06:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|33
1656680770000|2022-07-01 13:06:10|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|112
1656680780000|2022-07-01 13:06:20|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15498.9|15494.9|26
1656680790000|2022-07-01 13:06:30|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|41
1656680800000|2022-07-01 13:06:40|15505.1|15501.1|15516.1|15512.1|15516.1|15512.1|15503.6|15499.6|44
1656680810000|2022-07-01 13:06:50|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|59
1656680820000|2022-07-01 13:07:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|33
1656680830000|2022-07-01 13:07:10|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|7
1656680840000|2022-07-01 13:07:20|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|42
1656680850000|2022-07-01 13:07:30|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|31
1656680860000|2022-07-01 13:07:40|15514.5|15510.5|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|64
1656680870000|2022-07-01 13:07:50|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|52
1656680880000|2022-07-01 13:08:00|15511.4|15507.4|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|47
1656680890000|2022-07-01 13:08:10|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|47
1656680900000|2022-07-01 13:08:20|||||||||12
1656680910000|2022-07-01 13:08:30|15514.5|15510.5|15506.7|15502.7|15514.5|15510.5|15506.7|15502.7|47
1656680920000|2022-07-01 13:08:40|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|92
1656680930000|2022-07-01 13:08:50|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|14
1656680940000|2022-07-01 13:09:00|15508.3|15504.3|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|75
1656680950000|2022-07-01 13:09:10|15502|15498|15506.7|15502.7|15509.8|15505.8|15502|15498|113
1656680960000|2022-07-01 13:09:20|15503.6|15499.6|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|73
1656680970000|2022-07-01 13:09:30|15497.3|15493.3|15508.3|15504.3|15508.3|15504.3|15497.3|15493.3|30
1656680980000|2022-07-01 13:09:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|54
1656680990000|2022-07-01 13:09:50|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|10
1656681000000|2022-07-01 13:10:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|40
1656681010000|2022-07-01 13:10:10|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|20
1656681020000|2022-07-01 13:10:20|15514.5|15510.5|15511.4|15507.4|15516.1|15512.1|15511.4|15507.4|29
1656681030000|2022-07-01 13:10:30|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|15
1656681040000|2022-07-01 13:10:40|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|9
1656681050000|2022-07-01 13:10:50|15511.4|15507.4|15512.9|15508.9|15516.1|15512.1|15511.4|15507.4|50
1656681060000|2022-07-01 13:11:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|19
1656681070000|2022-07-01 13:11:10|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|27
1656681080000|2022-07-01 13:11:20|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15517.6|15513.6|16
1656681090000|2022-07-01 13:11:30|15517.6|15513.6|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|5
1656681100000|2022-07-01 13:11:40|15516.1|15512.1|15512.9|15508.9|15517.6|15513.6|15512.9|15508.9|8
1656681110000|2022-07-01 13:11:50|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|23
1656681120000|2022-07-01 13:12:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15514.5|15510.5|50
1656681130000|2022-07-01 13:12:10|||||||||6
1656681140000|2022-07-01 13:12:20|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|17
1656681150000|2022-07-01 13:12:30|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|30
1656681160000|2022-07-01 13:12:40|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15508.3|15504.3|24
1656681170000|2022-07-01 13:12:50|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15508.3|15504.3|10
1656681180000|2022-07-01 13:13:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|82
1656681190000|2022-07-01 13:13:10|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|15
1656681200000|2022-07-01 13:13:20|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|59
1656681210000|2022-07-01 13:13:30|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|20
1656681220000|2022-07-01 13:13:40|15517.6|15513.6|15514.5|15510.5|15519.2|15515.2|15512.9|15508.9|31
1656681230000|2022-07-01 13:13:50|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|27
1656681240000|2022-07-01 13:14:00|15514.5|15510.5|15511.4|15507.4|15516.1|15512.1|15509.8|15505.8|19
1656681250000|2022-07-01 13:14:10|15509.8|15505.8|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|33
1656681260000|2022-07-01 13:14:20|15509.8|15505.8|15509.8|15505.8|15511.4|15507.4|15506.7|15502.7|60
1656681270000|2022-07-01 13:14:30|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|34
1656681280000|2022-07-01 13:14:40|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|20
1656681290000|2022-07-01 13:14:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|2
1656681300000|2022-07-01 13:15:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|12
1656681310000|2022-07-01 13:15:10|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|83
1656681320000|2022-07-01 13:15:20|15506.7|15502.7|15509.8|15505.8|15511.4|15507.4|15506.7|15502.7|39
1656681330000|2022-07-01 13:15:30|15508.3|15504.3|15503.6|15499.6|15508.3|15504.3|15503.6|15499.6|17
1656681340000|2022-07-01 13:15:40|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|12
1656681350000|2022-07-01 13:15:50|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|68
1656681360000|2022-07-01 13:16:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|97
1656681370000|2022-07-01 13:16:10|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|17
1656681380000|2022-07-01 13:16:20|15492.6|15488.6|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|50
1656681390000|2022-07-01 13:16:30|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|39
1656681400000|2022-07-01 13:16:40|15481.7|15477.7|15484.8|15480.8|15486.4|15482.4|15481.7|15477.7|50
1656681410000|2022-07-01 13:16:50|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|26
1656681420000|2022-07-01 13:17:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|28
1656681430000|2022-07-01 13:17:10|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|27
1656681440000|2022-07-01 13:17:20|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|19
1656681450000|2022-07-01 13:17:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|10
1656681460000|2022-07-01 13:17:40|15483.3|15479.3|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|106
1656681470000|2022-07-01 13:17:50|15484.8|15480.8|15487.9|15483.9|15489.5|15485.5|15481.7|15477.7|58
1656681480000|2022-07-01 13:18:00|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|18
1656681490000|2022-07-01 13:18:10|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|21
1656681500000|2022-07-01 13:18:20|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|25
1656681510000|2022-07-01 13:18:30|15497.3|15493.3|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|20
1656681520000|2022-07-01 13:18:40|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|21
1656681530000|2022-07-01 13:18:50|||||||||8
1656681540000|2022-07-01 13:19:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|38
1656681550000|2022-07-01 13:19:10|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|4
1656681560000|2022-07-01 13:19:20|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|18
1656681570000|2022-07-01 13:19:30|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|10
1656681580000|2022-07-01 13:19:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15502|15498|6
1656681590000|2022-07-01 13:19:50|15502|15498|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|33
1656681600000|2022-07-01 13:20:00|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|45
1656681610000|2022-07-01 13:20:10|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|8
1656681620000|2022-07-01 13:20:20|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|90
1656681630000|2022-07-01 13:20:30|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|15
1656681640000|2022-07-01 13:20:40|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|11
1656681650000|2022-07-01 13:20:50|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|1
1656681660000|2022-07-01 13:21:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|39
1656681670000|2022-07-01 13:21:10|15500.4|15496.4|15491.1|15487.1|15500.4|15496.4|15491.1|15487.1|95
1656681680000|2022-07-01 13:21:20|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|23
1656681690000|2022-07-01 13:21:30|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|28
1656681700000|2022-07-01 13:21:40|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|7
1656681710000|2022-07-01 13:21:50|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|12
1656681720000|2022-07-01 13:22:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|28
1656681730000|2022-07-01 13:22:10|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|11
1656681740000|2022-07-01 13:22:20|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|82
1656681750000|2022-07-01 13:22:30|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15492.6|15488.6|10
1656681760000|2022-07-01 13:22:40|15495.8|15491.8|15498.9|15494.9|15498.9|15494.9|15495.8|15491.8|10
1656681770000|2022-07-01 13:22:50|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|12
1656681780000|2022-07-01 13:23:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|62
1656681790000|2022-07-01 13:23:10|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|21
1656681800000|2022-07-01 13:23:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|18
1656681810000|2022-07-01 13:23:30|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|48
1656681820000|2022-07-01 13:23:40|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|15
1656681830000|2022-07-01 13:23:50|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|32
1656681840000|2022-07-01 13:24:00|15494.2|15490.2|15484.8|15480.8|15494.2|15490.2|15481.7|15477.7|78
1656681850000|2022-07-01 13:24:10|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|3
1656681860000|2022-07-01 13:24:20|15483.3|15479.3|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|20
1656681870000|2022-07-01 13:24:30|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|28
1656681880000|2022-07-01 13:24:40|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|23
1656681890000|2022-07-01 13:24:50|15486.4|15482.4|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|46
1656681900000|2022-07-01 13:25:00|15483.3|15479.3|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|12
1656681910000|2022-07-01 13:25:10|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|7
1656681920000|2022-07-01 13:25:20|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|32
1656681930000|2022-07-01 13:25:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|13
1656681940000|2022-07-01 13:25:40|||||||||4
1656681950000|2022-07-01 13:25:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|37
1656681960000|2022-07-01 13:26:00|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15480.1|15476.1|48
1656681970000|2022-07-01 13:26:10|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|23
1656681980000|2022-07-01 13:26:20|15483.3|15479.3|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|65
1656681990000|2022-07-01 13:26:30|15481.7|15477.7|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|18
1656682000000|2022-07-01 13:26:40|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|17
1656682010000|2022-07-01 13:26:50|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|45
1656682020000|2022-07-01 13:27:00|15489.5|15485.5|15495.8|15491.8|15495.8|15491.8|15487.9|15483.9|15
1656682030000|2022-07-01 13:27:10|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|26
1656682040000|2022-07-01 13:27:20|15492.6|15488.6|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|68
1656682050000|2022-07-01 13:27:30|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|1
1656682060000|2022-07-01 13:27:40|15491.1|15487.1|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|13
1656682070000|2022-07-01 13:27:50|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|32
1656682080000|2022-07-01 13:28:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|21
1656682090000|2022-07-01 13:28:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|6
1656682100000|2022-07-01 13:28:20|15492.6|15488.6|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|20
1656682120000|2022-07-01 13:28:40|||||||||6
1656682130000|2022-07-01 13:28:50|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|14
1656682140000|2022-07-01 13:29:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|8
1656682160000|2022-07-01 13:29:20|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|38
1656682170000|2022-07-01 13:29:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|44
1656682180000|2022-07-01 13:29:40|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|27
1656682190000|2022-07-01 13:29:50|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|31
1656682200000|2022-07-01 13:30:00|15487.9|15483.9|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|30
1656682210000|2022-07-01 13:30:10|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|7
1656682220000|2022-07-01 13:30:20|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|13
1656682230000|2022-07-01 13:30:30|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|48
1656682240000|2022-07-01 13:30:40|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15487.9|15483.9|27
1656682250000|2022-07-01 13:30:50|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|20
1656682260000|2022-07-01 13:31:00|15487.9|15483.9|15494.2|15490.2|15495.8|15491.8|15487.9|15483.9|40
1656682270000|2022-07-01 13:31:10|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|11
1656682280000|2022-07-01 13:31:20|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|83
1656682290000|2022-07-01 13:31:30|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|62
1656682300000|2022-07-01 13:31:40|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|45
1656682310000|2022-07-01 13:31:50|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|36
1656682320000|2022-07-01 13:32:00|15484.8|15480.8|15487.9|15483.9|15489.5|15485.5|15484.8|15480.8|55
1656682330000|2022-07-01 13:32:10|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|66
1656682340000|2022-07-01 13:32:20|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|64
1656682350000|2022-07-01 13:32:30|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|31
1656682360000|2022-07-01 13:32:40|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|24
1656682370000|2022-07-01 13:32:50|15489.5|15485.5|15484.8|15480.8|15489.5|15485.5|15481.7|15477.7|28
1656682380000|2022-07-01 13:33:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|19
1656682390000|2022-07-01 13:33:10|15483.3|15479.3|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|73
1656682400000|2022-07-01 13:33:20|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|40
1656682410000|2022-07-01 13:33:30|15478.6|15474.6|15478.6|15474.6|15480.1|15476.1|15475.4|15471.4|16
1656682420000|2022-07-01 13:33:40|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15480.1|15476.1|6
1656682430000|2022-07-01 13:33:50|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|19
1656682440000|2022-07-01 13:34:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|22
1656682450000|2022-07-01 13:34:10|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|39
1656682460000|2022-07-01 13:34:20|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|10
1656682470000|2022-07-01 13:34:30|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|31
1656682480000|2022-07-01 13:34:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|33
1656682490000|2022-07-01 13:34:50|15492.6|15488.6|15498.9|15494.9|15498.9|15494.9|15492.6|15488.6|31
1656682500000|2022-07-01 13:35:00|15500.4|15496.4|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|33
1656682510000|2022-07-01 13:35:10|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|6
1656682520000|2022-07-01 13:35:20|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|51
1656682530000|2022-07-01 13:35:30|15502|15498|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|18
1656682540000|2022-07-01 13:35:40|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15508.3|15504.3|64
1656682550000|2022-07-01 13:35:50|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|61
1656682560000|2022-07-01 13:36:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|43
1656682570000|2022-07-01 13:36:10|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|76
1656682580000|2022-07-01 13:36:20|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|19
1656682590000|2022-07-01 13:36:30|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15519.2|15515.2|62
1656682600000|2022-07-01 13:36:40|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|11
1656682610000|2022-07-01 13:36:50|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|3
1656682620000|2022-07-01 13:37:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|38
1656682630000|2022-07-01 13:37:10|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|10
1656682640000|2022-07-01 13:37:20|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|3
1656682650000|2022-07-01 13:37:30|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|9
1656682660000|2022-07-01 13:37:40|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|26
1656682670000|2022-07-01 13:37:50|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|30
1656682680000|2022-07-01 13:38:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15519.2|15515.2|19
1656682690000|2022-07-01 13:38:10|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|31
1656682700000|2022-07-01 13:38:20|15530.1|15526.1|15530.1|15526.1|15531.7|15527.7|15528.6|15524.6|9
1656682710000|2022-07-01 13:38:30|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|10
1656682720000|2022-07-01 13:38:40|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15533.3|15529.3|13
1656682730000|2022-07-01 13:38:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|78
1656682740000|2022-07-01 13:39:00|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|42
1656682750000|2022-07-01 13:39:10|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|14
1656682760000|2022-07-01 13:39:20|15539.5|15535.5|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|22
1656682770000|2022-07-01 13:39:30|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|22
1656682780000|2022-07-01 13:39:40|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|5
1656682790000|2022-07-01 13:39:50|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|9
1656682800000|2022-07-01 13:40:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|12
1656682810000|2022-07-01 13:40:10|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|49
1656682820000|2022-07-01 13:40:20|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|39
1656682830000|2022-07-01 13:40:30|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|43
1656682840000|2022-07-01 13:40:40|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|8
1656682850000|2022-07-01 13:40:50|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|11
1656682860000|2022-07-01 13:41:00|15530.1|15526.1|15531.7|15527.7|15534.8|15530.8|15530.1|15526.1|20
1656682870000|2022-07-01 13:41:10|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|24
1656682880000|2022-07-01 13:41:20|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15531.7|15527.7|35
1656682890000|2022-07-01 13:41:30|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|10
1656682900000|2022-07-01 13:41:40|15537.9|15533.9|15541.1|15537.1|15542.6|15538.6|15537.9|15533.9|27
1656682910000|2022-07-01 13:41:50|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|37
1656682920000|2022-07-01 13:42:00|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|37
1656682930000|2022-07-01 13:42:10|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15536.4|15532.4|51
1656682940000|2022-07-01 13:42:20|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15539.5|15535.5|14
1656682950000|2022-07-01 13:42:30|15541.1|15537.1|15539.5|15535.5|15541.1|15537.1|15537.9|15533.9|20
1656682960000|2022-07-01 13:42:40|15537.9|15533.9|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|27
1656682970000|2022-07-01 13:42:50|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|49
1656682980000|2022-07-01 13:43:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|48
1656682990000|2022-07-01 13:43:10|15552|15548|15548.9|15544.9|15552|15548|15547.3|15543.3|30
1656683000000|2022-07-01 13:43:20|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15548.9|15544.9|44
1656683010000|2022-07-01 13:43:30|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|15
1656683020000|2022-07-01 13:43:40|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|81
1656683030000|2022-07-01 13:43:50|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|36
1656683040000|2022-07-01 13:44:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|70
1656683050000|2022-07-01 13:44:10|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|30
1656683060000|2022-07-01 13:44:20|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|52
1656683070000|2022-07-01 13:44:30|15572.3|15568.3|15569.2|15565.2|15577|15573|15569.2|15565.2|77
1656683080000|2022-07-01 13:44:40|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|43
1656683090000|2022-07-01 13:44:50|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|34
1656683100000|2022-07-01 13:45:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|59
1656683110000|2022-07-01 13:45:10|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|34
1656683120000|2022-07-01 13:45:20|15548.9|15544.9|15537.9|15533.9|15548.9|15544.9|15536.4|15532.4|51
1656683130000|2022-07-01 13:45:30|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15539.5|15535.5|46
1656683140000|2022-07-01 13:45:40|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|44
1656683150000|2022-07-01 13:45:50|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|57
1656683160000|2022-07-01 13:46:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|96
1656683170000|2022-07-01 13:46:10|15548.9|15544.9|15553.6|15549.6|15559.8|15555.8|15547.3|15543.3|53
1656683180000|2022-07-01 13:46:20|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|29
1656683190000|2022-07-01 13:46:30|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|23
1656683200000|2022-07-01 13:46:40|15559.8|15555.8|15559.8|15555.8|15561.4|15557.4|15556.7|15552.7|31
1656683210000|2022-07-01 13:46:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|20
1656683220000|2022-07-01 13:47:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|65
1656683230000|2022-07-01 13:47:10|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|58
1656683240000|2022-07-01 13:47:20|15552|15548|15547.3|15543.3|15553.6|15549.6|15541.1|15537.1|80
1656683250000|2022-07-01 13:47:30|15545.8|15541.8|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|39
1656683260000|2022-07-01 13:47:40|15542.6|15538.6|15541.1|15537.1|15547.3|15543.3|15539.5|15535.5|72
1656683270000|2022-07-01 13:47:50|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|70
1656683280000|2022-07-01 13:48:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|16
1656683290000|2022-07-01 13:48:10|15534.8|15530.8|15534.8|15530.8|15536.4|15532.4|15531.7|15527.7|23
1656683300000|2022-07-01 13:48:20|15533.3|15529.3|15541.1|15537.1|15541.1|15537.1|15533.3|15529.3|39
1656683310000|2022-07-01 13:48:30|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|46
1656683320000|2022-07-01 13:48:40|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|86
1656683330000|2022-07-01 13:48:50|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15523.9|15519.9|54
1656683340000|2022-07-01 13:49:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|45
1656683350000|2022-07-01 13:49:10|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|34
1656683360000|2022-07-01 13:49:20|15516.1|15512.1|15525.4|15521.4|15527|15523|15516.1|15512.1|58
1656683370000|2022-07-01 13:49:30|15527|15523|15528.6|15524.6|15531.7|15527.7|15527|15523|33
1656683380000|2022-07-01 13:49:40|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|37
1656683390000|2022-07-01 13:49:50|15530.1|15526.1|15537.9|15533.9|15537.9|15533.9|15530.1|15526.1|73
1656683400000|2022-07-01 13:50:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|32
1656683410000|2022-07-01 13:50:10|15536.4|15532.4|15531.7|15527.7|15536.4|15532.4|15531.7|15527.7|23
1656683420000|2022-07-01 13:50:20|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|42
1656683430000|2022-07-01 13:50:30|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15
1656683440000|2022-07-01 13:50:40|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|15
1656683450000|2022-07-01 13:50:50|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|61
1656683460000|2022-07-01 13:51:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15534.8|15530.8|30
1656683470000|2022-07-01 13:51:10|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|14
1656683480000|2022-07-01 13:51:20|||||||||18
1656683490000|2022-07-01 13:51:30|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|43
1656683500000|2022-07-01 13:51:40|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|24
1656683510000|2022-07-01 13:51:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|30
1656683520000|2022-07-01 13:52:00|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|90
1656683530000|2022-07-01 13:52:10|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15530.1|15526.1|10
1656683540000|2022-07-01 13:52:20|||||||||25
1656683550000|2022-07-01 13:52:30|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|7
1656683560000|2022-07-01 13:52:40|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|28
1656683570000|2022-07-01 13:52:50|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|15
1656683580000|2022-07-01 13:53:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|23
1656683590000|2022-07-01 13:53:10|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|20
1656683600000|2022-07-01 13:53:20|15527|15523|15528.6|15524.6|15531.7|15527.7|15527|15523|51
1656683610000|2022-07-01 13:53:30|15530.1|15526.1|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|23
1656683620000|2022-07-01 13:53:40|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|12
1656683630000|2022-07-01 13:53:50|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|19
1656683640000|2022-07-01 13:54:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|39
1656683650000|2022-07-01 13:54:10|15517.6|15513.6|15522.3|15518.3|15525.4|15521.4|15517.6|15513.6|50
1656683660000|2022-07-01 13:54:20|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|26
1656683670000|2022-07-01 13:54:30|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|30
1656683680000|2022-07-01 13:54:40|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|24
1656683690000|2022-07-01 13:54:50|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|14
1656683700000|2022-07-01 13:55:00|15527|15523|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|55
1656683710000|2022-07-01 13:55:10|15517.6|15513.6|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|24
1656683720000|2022-07-01 13:55:20|15519.2|15515.2|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|76
1656683730000|2022-07-01 13:55:30|15516.1|15512.1|15520.8|15516.8|15520.8|15516.8|15516.1|15512.1|7
1656683740000|2022-07-01 13:55:40|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|14
1656683750000|2022-07-01 13:55:50|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|34
1656683760000|2022-07-01 13:56:00|15520.8|15516.8|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|38
1656683770000|2022-07-01 13:56:10|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|36
1656683780000|2022-07-01 13:56:20|15527|15523|15525.4|15521.4|15527|15523|15522.3|15518.3|20
1656683790000|2022-07-01 13:56:30|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|39
1656683800000|2022-07-01 13:56:40|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15516.1|15512.1|33
1656683810000|2022-07-01 13:56:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|19
1656683820000|2022-07-01 13:57:00|15514.5|15510.5|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|72
1656683830000|2022-07-01 13:57:10|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|40
1656683840000|2022-07-01 13:57:20|15502|15498|15502|15498|15503.6|15499.6|15502|15498|38
1656683850000|2022-07-01 13:57:30|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|15
1656683860000|2022-07-01 13:57:40|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|50
1656683870000|2022-07-01 13:57:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|32
1656683880000|2022-07-01 13:58:00|15508.3|15504.3|15497.3|15493.3|15508.3|15504.3|15494.2|15490.2|126
1656683890000|2022-07-01 13:58:10|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15495.8|15491.8|36
1656683900000|2022-07-01 13:58:20|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|16
1656683910000|2022-07-01 13:58:30|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|10
1656683920000|2022-07-01 13:58:40|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|45
1656683930000|2022-07-01 13:58:50|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|44
1656683940000|2022-07-01 13:59:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15495.8|15491.8|43
1656683950000|2022-07-01 13:59:10|15502|15498|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|7
1656683960000|2022-07-01 13:59:20|15497.3|15493.3|15497.3|15493.3|15502|15498|15497.3|15493.3|59
1656683970000|2022-07-01 13:59:30|||||||||7
1656683980000|2022-07-01 13:59:40|||||||||12
1656683990000|2022-07-01 13:59:50|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|63
1656684000000|2022-07-01 14:00:00|15511.4|15507.4|15525.4|15521.4|15550.4|15546.4|15511.4|15507.4|84
1656684010000|2022-07-01 14:00:10|15523.9|15519.9|15525.4|15521.4|15528.6|15524.6|15505.1|15501.1|75
1656684020000|2022-07-01 14:00:20|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15505.1|15501.1|105
1656684030000|2022-07-01 14:00:30|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|37
1656684040000|2022-07-01 14:00:40|15519.2|15515.2|15531.7|15527.7|15531.7|15527.7|15517.6|15513.6|56
1656684050000|2022-07-01 14:00:50|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|62
1656684060000|2022-07-01 14:01:00|15530.1|15526.1|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|38
1656684070000|2022-07-01 14:01:10|15533.3|15529.3|15537.9|15533.9|15542.6|15538.6|15531.7|15527.7|119
1656684080000|2022-07-01 14:01:20|15536.4|15532.4|15550.4|15546.4|15550.4|15546.4|15536.4|15532.4|68
1656684090000|2022-07-01 14:01:30|15547.3|15543.3|15558.3|15554.3|15559.8|15555.8|15547.3|15543.3|53
1656684100000|2022-07-01 14:01:40|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15556.7|15552.7|65
1656684110000|2022-07-01 14:01:50|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|32
1656684120000|2022-07-01 14:02:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|73
1656684130000|2022-07-01 14:02:10|15573.9|15569.9|15575.4|15571.4|15581.7|15577.7|15573.9|15569.9|39
1656684140000|2022-07-01 14:02:20|15578.6|15574.6|15575.4|15571.4|15580.1|15576.1|15575.4|15571.4|35
1656684150000|2022-07-01 14:02:30|15577|15573|15583.3|15579.3|15583.3|15579.3|15575.4|15571.4|27
1656684160000|2022-07-01 14:02:40|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|34
1656684170000|2022-07-01 14:02:50|15592.6|15588.6|15591.1|15587.1|15595.8|15591.8|15591.1|15587.1|34
1656684180000|2022-07-01 14:03:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|88
1656684190000|2022-07-01 14:03:10|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15589.5|15585.5|42
1656684200000|2022-07-01 14:03:20|15597.3|15593.3|15584.8|15580.8|15597.3|15593.3|15584.8|15580.8|50
1656684210000|2022-07-01 14:03:30|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15581.7|15577.7|33
1656684220000|2022-07-01 14:03:40|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|51
1656684230000|2022-07-01 14:03:50|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|47
1656684240000|2022-07-01 14:04:00|15600.4|15596.4|15592.6|15588.6|15603.6|15599.6|15591.1|15587.1|93
1656684250000|2022-07-01 14:04:10|15591.1|15587.1|15581.7|15577.7|15591.1|15587.1|15581.7|15577.7|50
1656684260000|2022-07-01 14:04:20|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|27
1656684270000|2022-07-01 14:04:30|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15573.9|15569.9|48
1656684280000|2022-07-01 14:04:40|15577|15573|15566.1|15562.1|15577|15573|15559.8|15555.8|83
1656684290000|2022-07-01 14:04:50|15569.2|15565.2|15573.9|15569.9|15573.9|15569.9|15566.1|15562.1|51
1656684300000|2022-07-01 14:05:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|36
1656684310000|2022-07-01 14:05:10|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|29
1656684320000|2022-07-01 14:05:20|15573.9|15569.9|15583.3|15579.3|15587.9|15583.9|15572.3|15568.3|37
1656684330000|2022-07-01 14:05:30|15581.7|15577.7|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|9
1656684340000|2022-07-01 14:05:40|15577|15573|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|27
1656684350000|2022-07-01 14:05:50|15570.8|15566.8|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|44
1656684360000|2022-07-01 14:06:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|35
1656684370000|2022-07-01 14:06:10|15573.9|15569.9|15587.9|15583.9|15587.9|15583.9|15573.9|15569.9|31
1656684380000|2022-07-01 14:06:20|15589.5|15585.5|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|26
1656684390000|2022-07-01 14:06:30|15597.3|15593.3|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|46
1656684400000|2022-07-01 14:06:40|15600.4|15596.4|15592.6|15588.6|15600.4|15596.4|15591.1|15587.1|70
1656684410000|2022-07-01 14:06:50|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15586.4|15582.4|24
1656684420000|2022-07-01 14:07:00|15591.1|15587.1|15589.5|15585.5|15592.6|15588.6|15587.9|15583.9|25
1656684430000|2022-07-01 14:07:10|15591.1|15587.1|15622.3|15618.3|15622.3|15618.3|15591.1|15587.1|33
1656684440000|2022-07-01 14:07:20|15619.2|15615.2|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|86
1656684450000|2022-07-01 14:07:30|15619.2|15615.2|15627|15623|15628.6|15624.6|15616.1|15612.1|73
1656684460000|2022-07-01 14:07:40|15625.4|15621.4|15637.9|15633.9|15637.9|15633.9|15620.8|15616.8|69
1656684470000|2022-07-01 14:07:50|15639.5|15635.5|15637.9|15633.9|15644.2|15640.2|15636.4|15632.4|86
1656684480000|2022-07-01 14:08:00|15641.1|15637.1|15631.7|15627.7|15641.1|15637.1|15630.1|15626.1|47
1656684490000|2022-07-01 14:08:10|15630.1|15626.1|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|64
1656684500000|2022-07-01 14:08:20|15634.8|15630.8|15636.4|15632.4|15641.1|15637.1|15634.8|15630.8|42
1656684510000|2022-07-01 14:08:30|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15627|15623|65
1656684520000|2022-07-01 14:08:40|15634.8|15630.8|15637.9|15633.9|15639.5|15635.5|15631.7|15627.7|79
1656684530000|2022-07-01 14:08:50|15639.5|15635.5|15648.9|15644.9|15648.9|15644.9|15639.5|15635.5|46
1656684540000|2022-07-01 14:09:00|15647.3|15643.3|15645.8|15641.8|15650.4|15646.4|15644.2|15640.2|25
1656684550000|2022-07-01 14:09:10|15644.2|15640.2|15644.2|15640.2|15645.8|15641.8|15641.1|15637.1|12
1656684560000|2022-07-01 14:09:20|15642.6|15638.6|15659.8|15655.8|15659.8|15655.8|15642.6|15638.6|99
1656684570000|2022-07-01 14:09:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|52
1656684580000|2022-07-01 14:09:40|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15658.3|15654.3|77
1656684590000|2022-07-01 14:09:50|15661.4|15657.4|15672.3|15668.3|15672.3|15668.3|15661.4|15657.4|75
1656684600000|2022-07-01 14:10:00|15673.9|15669.9|15669.2|15665.2|15673.9|15669.9|15666.1|15662.1|63
1656684610000|2022-07-01 14:10:10|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|35
1656684620000|2022-07-01 14:10:20|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|75
1656684630000|2022-07-01 14:10:30|15650.4|15646.4|15645.8|15641.8|15655.1|15651.1|15645.8|15641.8|83
1656684640000|2022-07-01 14:10:40|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|77
1656684650000|2022-07-01 14:10:50|15630.1|15626.1|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|63
1656684660000|2022-07-01 14:11:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|45
1656684670000|2022-07-01 14:11:10|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|66
1656684680000|2022-07-01 14:11:20|15639.5|15635.5|15645.8|15641.8|15647.3|15643.3|15639.5|15635.5|41
1656684690000|2022-07-01 14:11:30|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|30
1656684700000|2022-07-01 14:11:40|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|47
1656684710000|2022-07-01 14:11:50|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15658.3|15654.3|24
1656684720000|2022-07-01 14:12:00|15669.2|15665.2|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|57
1656684730000|2022-07-01 14:12:10|15675.4|15671.4|15670.8|15666.8|15678.6|15674.6|15670.8|15666.8|90
1656684740000|2022-07-01 14:12:20|15669.2|15665.2|15672.3|15668.3|15673.9|15669.9|15669.2|15665.2|54
1656684750000|2022-07-01 14:12:30|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15670.8|15666.8|40
1656684760000|2022-07-01 14:12:40|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|81
1656684770000|2022-07-01 14:12:50|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|60
1656684780000|2022-07-01 14:13:00|15661.4|15657.4|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|35
1656684790000|2022-07-01 14:13:10|15664.5|15660.5|15672.3|15668.3|15675.4|15671.4|15664.5|15660.5|77
1656684800000|2022-07-01 14:13:20|15670.8|15666.8|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|33
1656684810000|2022-07-01 14:13:30|15664.5|15660.5|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|18
1656684820000|2022-07-01 14:13:40|15670.8|15666.8|15670.8|15666.8|15672.3|15668.3|15669.2|15665.2|54
1656684830000|2022-07-01 14:13:50|15669.2|15665.2|15658.3|15654.3|15672.3|15668.3|15656.7|15652.7|112
1656684840000|2022-07-01 14:14:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|32
1656684850000|2022-07-01 14:14:10|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15661.4|15657.4|65
1656684860000|2022-07-01 14:14:20|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|40
1656684870000|2022-07-01 14:14:30|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15670.8|15666.8|40
1656684880000|2022-07-01 14:14:40|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|40
1656684890000|2022-07-01 14:14:50|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|36
1656684900000|2022-07-01 14:15:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|51
1656684910000|2022-07-01 14:15:10|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15664.5|15660.5|28
1656684920000|2022-07-01 14:15:20|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15661.4|15657.4|16
1656684930000|2022-07-01 14:15:30|15664.5|15660.5|15648.9|15644.9|15666.1|15662.1|15647.3|15643.3|61
1656684940000|2022-07-01 14:15:40|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|79
1656684950000|2022-07-01 14:15:50|15641.1|15637.1|15628.6|15624.6|15641.1|15637.1|15627|15623|105
1656684960000|2022-07-01 14:16:00|15627|15623|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|75
1656684970000|2022-07-01 14:16:10|15620.8|15616.8|15616.1|15612.1|15620.8|15616.8|15616.1|15612.1|30
1656684980000|2022-07-01 14:16:20|15612.9|15608.9|15620.8|15616.8|15622.3|15618.3|15609.8|15605.8|75
1656684990000|2022-07-01 14:16:30|15622.3|15618.3|15617.6|15613.6|15627|15623|15617.6|15613.6|26
1656685000000|2022-07-01 14:16:40|15616.1|15612.1|15612.9|15608.9|15625.4|15621.4|15612.9|15608.9|91
1656685010000|2022-07-01 14:16:50|15611.4|15607.4|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|47
1656685020000|2022-07-01 14:17:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|110
1656685030000|2022-07-01 14:17:10|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|29
1656685040000|2022-07-01 14:17:20|15617.6|15613.6|15611.4|15607.4|15619.2|15615.2|15611.4|15607.4|48
1656685050000|2022-07-01 14:17:30|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|15
1656685060000|2022-07-01 14:17:40|15608.3|15604.3|15605.1|15601.1|15608.3|15604.3|15603.6|15599.6|29
1656685070000|2022-07-01 14:17:50|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|112
1656685080000|2022-07-01 14:18:00|15611.4|15607.4|15619.2|15615.2|15623.9|15619.9|15611.4|15607.4|68
1656685090000|2022-07-01 14:18:10|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|47
1656685100000|2022-07-01 14:18:20|15631.7|15627.7|15622.3|15618.3|15631.7|15627.7|15620.8|15616.8|30
1656685110000|2022-07-01 14:18:30|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|60
1656685120000|2022-07-01 14:18:40|15627|15623|15623.9|15619.9|15628.6|15624.6|15623.9|15619.9|16
1656685130000|2022-07-01 14:18:50|15625.4|15621.4|15630.1|15626.1|15631.7|15627.7|15625.4|15621.4|22
1656685140000|2022-07-01 14:19:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|24
1656685150000|2022-07-01 14:19:10|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|20
1656685160000|2022-07-01 14:19:20|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|20
1656685170000|2022-07-01 14:19:30|15633.3|15629.3|15637.9|15633.9|15641.1|15637.1|15633.3|15629.3|27
1656685180000|2022-07-01 14:19:40|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15636.4|15632.4|15
1656685190000|2022-07-01 14:19:50|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15636.4|15632.4|30
1656685200000|2022-07-01 14:20:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15633.3|15629.3|27
1656685210000|2022-07-01 14:20:10|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|28
1656685220000|2022-07-01 14:20:20|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|15
1656685230000|2022-07-01 14:20:30|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|4
1656685240000|2022-07-01 14:20:40|15645.8|15641.8|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|21
1656685250000|2022-07-01 14:20:50|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|15
1656685260000|2022-07-01 14:21:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|9
1656685270000|2022-07-01 14:21:10|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|16
1656685280000|2022-07-01 14:21:20|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|44
1656685290000|2022-07-01 14:21:30|15648.9|15644.9|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|64
1656685300000|2022-07-01 14:21:40|15647.3|15643.3|15645.8|15641.8|15647.3|15643.3|15644.2|15640.2|32
1656685310000|2022-07-01 14:21:50|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|3
1656685320000|2022-07-01 14:22:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|18
1656685330000|2022-07-01 14:22:10|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|9
1656685340000|2022-07-01 14:22:20|15650.4|15646.4|15650.4|15646.4|15652|15648|15647.3|15643.3|13
1656685350000|2022-07-01 14:22:30|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|15
1656685360000|2022-07-01 14:22:40|15650.4|15646.4|15652|15648|15653.6|15649.6|15650.4|15646.4|10
1656685370000|2022-07-01 14:22:50|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|11
1656685380000|2022-07-01 14:23:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|39
1656685390000|2022-07-01 14:23:10|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|11
1656685400000|2022-07-01 14:23:20|||||||||18
1656685410000|2022-07-01 14:23:30|15642.6|15638.6|15647.3|15643.3|15647.3|15643.3|15642.6|15638.6|41
1656685420000|2022-07-01 14:23:40|15648.9|15644.9|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|28
1656685430000|2022-07-01 14:23:50|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|35
1656685440000|2022-07-01 14:24:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15648.9|15644.9|63
1656685450000|2022-07-01 14:24:10|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|67
1656685460000|2022-07-01 14:24:20|15659.8|15655.8|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|35
1656685470000|2022-07-01 14:24:30|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|12
1656685480000|2022-07-01 14:24:40|15667.6|15663.6|15656.7|15652.7|15667.6|15663.6|15653.6|15649.6|146
1656685490000|2022-07-01 14:24:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|33
1656685500000|2022-07-01 14:25:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|45
1656685510000|2022-07-01 14:25:10|||||||||69
1656685520000|2022-07-01 14:25:20|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|33
1656685530000|2022-07-01 14:25:30|15656.7|15652.7|15652|15648|15656.7|15652.7|15652|15648|70
1656685540000|2022-07-01 14:25:40|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|62
1656685550000|2022-07-01 14:25:50|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|32
1656685560000|2022-07-01 14:26:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|69
1656685570000|2022-07-01 14:26:10|15647.3|15643.3|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|113
1656685580000|2022-07-01 14:26:20|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|28
1656685590000|2022-07-01 14:26:30|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|15
1656685600000|2022-07-01 14:26:40|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|36
1656685610000|2022-07-01 14:26:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|7
1656685620000|2022-07-01 14:27:00|15666.1|15662.1|15664.5|15660.5|15666.1|15662.1|15662.9|15658.9|128
1656685630000|2022-07-01 14:27:10|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|48
1656685640000|2022-07-01 14:27:20|15664.5|15660.5|15656.7|15652.7|15664.5|15660.5|15656.7|15652.7|31
1656685650000|2022-07-01 14:27:30|15658.3|15654.3|15650.4|15646.4|15658.3|15654.3|15650.4|15646.4|33
1656685660000|2022-07-01 14:27:40|15653.6|15649.6|15652|15648|15653.6|15649.6|15647.3|15643.3|79
1656685670000|2022-07-01 14:27:50|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|53
1656685680000|2022-07-01 14:28:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|59
1656685690000|2022-07-01 14:28:10|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|23
1656685700000|2022-07-01 14:28:20|15645.8|15641.8|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|35
1656685710000|2022-07-01 14:28:30|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|21
1656685720000|2022-07-01 14:28:40|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|41
1656685730000|2022-07-01 14:28:50|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15655.1|15651.1|0
1656685740000|2022-07-01 14:29:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|50
1656685750000|2022-07-01 14:29:10|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|13
1656685760000|2022-07-01 14:29:20|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|16
1656685770000|2022-07-01 14:29:30|15667.6|15663.6|15669.2|15665.2|15672.3|15668.3|15667.6|15663.6|60
1656685780000|2022-07-01 14:29:40|15672.3|15668.3|15672.3|15668.3|15677|15673|15672.3|15668.3|56
1656685790000|2022-07-01 14:29:50|15673.9|15669.9|15678.6|15674.6|15680.1|15676.1|15672.3|15668.3|40
1656685800000|2022-07-01 14:30:00|15680.1|15676.1|15669.2|15665.2|15681.7|15677.7|15669.2|15665.2|82
1656685810000|2022-07-01 14:30:10|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|50
1656685820000|2022-07-01 14:30:20|15670.8|15666.8|15673.9|15669.9|15675.4|15671.4|15670.8|15666.8|93
1656685830000|2022-07-01 14:30:30|15675.4|15671.4|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|43
1656685840000|2022-07-01 14:30:40|15680.1|15676.1|15686.4|15682.4|15686.4|15682.4|15680.1|15676.1|28
1656685850000|2022-07-01 14:30:50|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|22
1656685860000|2022-07-01 14:31:00|15687.9|15683.9|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|34
1656685870000|2022-07-01 14:31:10|15680.1|15676.1|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|36
1656685880000|2022-07-01 14:31:20|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|41
1656685890000|2022-07-01 14:31:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|10
1656685900000|2022-07-01 14:31:40|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|28
1656685910000|2022-07-01 14:31:50|15686.4|15682.4|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|30
1656685920000|2022-07-01 14:32:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|124
1656685930000|2022-07-01 14:32:10|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|65
1656685940000|2022-07-01 14:32:20|15689.5|15685.5|15684.8|15680.8|15689.5|15685.5|15678.6|15674.6|135
1656685950000|2022-07-01 14:32:30|15681.7|15677.7|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|53
1656685960000|2022-07-01 14:32:40|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|99
1656685970000|2022-07-01 14:32:50|15673.9|15669.9|15680.1|15676.1|15681.7|15677.7|15672.3|15668.3|75
1656685980000|2022-07-01 14:33:00|15678.6|15674.6|15677|15673|15678.6|15674.6|15675.4|15671.4|58
1656685990000|2022-07-01 14:33:10|15678.6|15674.6|15677|15673|15678.6|15674.6|15675.4|15671.4|35
1656686000000|2022-07-01 14:33:20|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|38
1656686010000|2022-07-01 14:33:30|15677|15673|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|60
1656686020000|2022-07-01 14:33:40|15670.8|15666.8|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|81
1656686030000|2022-07-01 14:33:50|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|45
1656686040000|2022-07-01 14:34:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15662.9|15658.9|107
1656686050000|2022-07-01 14:34:10|15667.6|15663.6|15661.4|15657.4|15667.6|15663.6|15659.8|15655.8|41
1656686060000|2022-07-01 14:34:20|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|55
1656686070000|2022-07-01 14:34:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|34
1656686080000|2022-07-01 14:34:40|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15652|15648|55
1656686090000|2022-07-01 14:34:50|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15655.1|15651.1|19
1656686100000|2022-07-01 14:35:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|48
1656686110000|2022-07-01 14:35:10|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|8
1656686120000|2022-07-01 14:35:20|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|30
1656686130000|2022-07-01 14:35:30|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|11
1656686140000|2022-07-01 14:35:40|15661.4|15657.4|15655.1|15651.1|15661.4|15657.4|15653.6|15649.6|55
1656686150000|2022-07-01 14:35:50|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|30
1656686160000|2022-07-01 14:36:00|15652|15648|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|91
1656686170000|2022-07-01 14:36:10|15648.9|15644.9|15652|15648|15652|15648|15647.3|15643.3|13
1656686180000|2022-07-01 14:36:20|15653.6|15649.6|15656.7|15652.7|15658.3|15654.3|15650.4|15646.4|35
1656686190000|2022-07-01 14:36:30|15653.6|15649.6|15661.4|15657.4|15662.9|15658.9|15653.6|15649.6|24
1656686200000|2022-07-01 14:36:40|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|26
1656686210000|2022-07-01 14:36:50|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|33
1656686220000|2022-07-01 14:37:00|15662.9|15658.9|15659.8|15655.8|15664.5|15660.5|15659.8|15655.8|70
1656686230000|2022-07-01 14:37:10|15656.7|15652.7|15658.3|15654.3|15658.3|15654.3|15656.7|15652.7|87
1656686240000|2022-07-01 14:37:20|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|54
1656686250000|2022-07-01 14:37:30|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|24
1656686260000|2022-07-01 14:37:40|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|17
1656686270000|2022-07-01 14:37:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|56
1656686280000|2022-07-01 14:38:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|26
1656686290000|2022-07-01 14:38:10|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|127
1656686300000|2022-07-01 14:38:20|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15644.2|15640.2|64
1656686310000|2022-07-01 14:38:30|15644.2|15640.2|15639.5|15635.5|15644.2|15640.2|15639.5|15635.5|102
1656686320000|2022-07-01 14:38:40|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15637.9|15633.9|33
1656686330000|2022-07-01 14:38:50|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|34
1656686340000|2022-07-01 14:39:00|15639.5|15635.5|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|104
1656686350000|2022-07-01 14:39:10|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|167
1656686360000|2022-07-01 14:39:20|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|149
1656686370000|2022-07-01 14:39:30|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|135
1656686380000|2022-07-01 14:39:40|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|145
1656686390000|2022-07-01 14:39:50|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|26
1656686400000|2022-07-01 14:40:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|36
1656686410000|2022-07-01 14:40:10|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|31
1656686420000|2022-07-01 14:40:20|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|71
1656686430000|2022-07-01 14:40:30|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|89
1656686440000|2022-07-01 14:40:40|15641.1|15637.1|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|82
1656686450000|2022-07-01 14:40:50|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|86
1656686460000|2022-07-01 14:41:00|15630.1|15626.1|15625.4|15621.4|15630.1|15626.1|15622.3|15618.3|201
1656686470000|2022-07-01 14:41:10|15627|15623|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|68
1656686480000|2022-07-01 14:41:20|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|43
1656686490000|2022-07-01 14:41:30|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|44
1656686500000|2022-07-01 14:41:40|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|23
1656686510000|2022-07-01 14:41:50|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|52
1656686520000|2022-07-01 14:42:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|37
1656686530000|2022-07-01 14:42:10|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|68
1656686540000|2022-07-01 14:42:20|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|105
1656686550000|2022-07-01 14:42:30|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15600.4|15596.4|132
1656686560000|2022-07-01 14:42:40|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|57
1656686570000|2022-07-01 14:42:50|15605.1|15601.1|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|36
1656686580000|2022-07-01 14:43:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|55
1656686590000|2022-07-01 14:43:10|15609.8|15605.8|15608.3|15604.3|15609.8|15605.8|15608.3|15604.3|62
1656686600000|2022-07-01 14:43:20|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|50
1656686610000|2022-07-01 14:43:30|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15597.3|15593.3|51
1656686620000|2022-07-01 14:43:40|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|26
1656686630000|2022-07-01 14:43:50|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|28
1656686640000|2022-07-01 14:44:00|15598.9|15594.9|15606.7|15602.7|15609.8|15605.8|15597.3|15593.3|77
1656686650000|2022-07-01 14:44:10|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15602|15598|32
1656686660000|2022-07-01 14:44:20|15602|15598|15606.7|15602.7|15606.7|15602.7|15602|15598|11
1656686670000|2022-07-01 14:44:30|15608.3|15604.3|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|12
1656686680000|2022-07-01 14:44:40|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15614.5|15610.5|31
1656686690000|2022-07-01 14:44:50|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15627|15623|27
1656686700000|2022-07-01 14:45:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|108
1656686710000|2022-07-01 14:45:10|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|11
1656686720000|2022-07-01 14:45:20|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|45
1656686730000|2022-07-01 14:45:30|15641.1|15637.1|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|93
1656686740000|2022-07-01 14:45:40|15644.2|15640.2|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|24
1656686750000|2022-07-01 14:45:50|15647.3|15643.3|15648.9|15644.9|15650.4|15646.4|15644.2|15640.2|33
1656686760000|2022-07-01 14:46:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|75
1656686770000|2022-07-01 14:46:10|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|73
1656686780000|2022-07-01 14:46:20|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|60
1656686790000|2022-07-01 14:46:30|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|95
1656686800000|2022-07-01 14:46:40|15639.5|15635.5|15639.5|15635.5|15641.1|15637.1|15639.5|15635.5|7
1656686810000|2022-07-01 14:46:50|15641.1|15637.1|15650.4|15646.4|15650.4|15646.4|15639.5|15635.5|21
1656686820000|2022-07-01 14:47:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|86
1656686830000|2022-07-01 14:47:10|15642.6|15638.6|15637.9|15633.9|15642.6|15638.6|15634.8|15630.8|62
1656686840000|2022-07-01 14:47:20|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|17
1656686850000|2022-07-01 14:47:30|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|40
1656686860000|2022-07-01 14:47:40|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|13
1656686870000|2022-07-01 14:47:50|||||||||19
1656686880000|2022-07-01 14:48:00|15630.1|15626.1|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|58
1656686890000|2022-07-01 14:48:10|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|57
1656686900000|2022-07-01 14:48:20|15627|15623|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|17
1656686910000|2022-07-01 14:48:30|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|15
1656686920000|2022-07-01 14:48:40|15628.6|15624.6|15634.8|15630.8|15636.4|15632.4|15628.6|15624.6|31
1656686930000|2022-07-01 14:48:50|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|10
1656686940000|2022-07-01 14:49:00|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15636.4|15632.4|62
1656686950000|2022-07-01 14:49:10|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|20
1656686960000|2022-07-01 14:49:20|||||||||8
1656686970000|2022-07-01 14:49:30|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|41
1656686980000|2022-07-01 14:49:40|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|27
1656686990000|2022-07-01 14:49:50|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|20
1656687000000|2022-07-01 14:50:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|64
1656687010000|2022-07-01 14:50:10|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|31
1656687020000|2022-07-01 14:50:20|15619.2|15615.2|15606.7|15602.7|15619.2|15615.2|15606.7|15602.7|44
1656687030000|2022-07-01 14:50:30|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|59
1656687040000|2022-07-01 14:50:40|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|47
1656687050000|2022-07-01 14:50:50|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|71
1656687060000|2022-07-01 14:51:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|92
1656687070000|2022-07-01 14:51:10|15583.3|15579.3|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|67
1656687080000|2022-07-01 14:51:20|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|128
1656687090000|2022-07-01 14:51:30|15589.5|15585.5|15602|15598|15603.6|15599.6|15589.5|15585.5|26
1656687100000|2022-07-01 14:51:40|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|82
1656687110000|2022-07-01 14:51:50|15597.3|15593.3|15581.7|15577.7|15597.3|15593.3|15580.1|15576.1|185
1656687120000|2022-07-01 14:52:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|67
1656687130000|2022-07-01 14:52:10|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15580.1|15576.1|22
1656687140000|2022-07-01 14:52:20|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|134
1656687150000|2022-07-01 14:52:30|15580.1|15576.1|15575.4|15571.4|15580.1|15576.1|15575.4|15571.4|24
1656687160000|2022-07-01 14:52:40|15572.3|15568.3|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|114
1656687170000|2022-07-01 14:52:50|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|52
1656687180000|2022-07-01 14:53:00|15577|15573|15569.2|15565.2|15581.7|15577.7|15569.2|15565.2|104
1656687190000|2022-07-01 14:53:10|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|92
1656687200000|2022-07-01 14:53:20|15567.6|15563.6|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|69
1656687210000|2022-07-01 14:53:30|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|36
1656687220000|2022-07-01 14:53:40|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|44
1656687230000|2022-07-01 14:53:50|15570.8|15566.8|15581.7|15577.7|15581.7|15577.7|15570.8|15566.8|26
1656687240000|2022-07-01 14:54:00|15580.1|15576.1|15584.8|15580.8|15587.9|15583.9|15580.1|15576.1|42
1656687250000|2022-07-01 14:54:10|15581.7|15577.7|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|48
1656687260000|2022-07-01 14:54:20|15578.6|15574.6|15562.9|15558.9|15578.6|15574.6|15562.9|15558.9|19
1656687270000|2022-07-01 14:54:30|15564.5|15560.5|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|46
1656687280000|2022-07-01 14:54:40|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|42
1656687290000|2022-07-01 14:54:50|15555.1|15551.1|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|60
1656687300000|2022-07-01 14:55:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|39
1656687310000|2022-07-01 14:55:10|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|96
1656687320000|2022-07-01 14:55:20|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|31
1656687330000|2022-07-01 14:55:30|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15553.6|15549.6|33
1656687340000|2022-07-01 14:55:40|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|44
1656687350000|2022-07-01 14:55:50|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|21
1656687360000|2022-07-01 14:56:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|32
1656687370000|2022-07-01 14:56:10|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|87
1656687380000|2022-07-01 14:56:20|15567.6|15563.6|15548.9|15544.9|15567.6|15563.6|15548.9|15544.9|112
1656687390000|2022-07-01 14:56:30|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|30
1656687400000|2022-07-01 14:56:40|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15545.8|15541.8|42
1656687410000|2022-07-01 14:56:50|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|46
1656687420000|2022-07-01 14:57:00|15553.6|15549.6|15548.9|15544.9|15553.6|15549.6|15547.3|15543.3|33
1656687430000|2022-07-01 14:57:10|15547.3|15543.3|15555.1|15551.1|15555.1|15551.1|15547.3|15543.3|25
1656687440000|2022-07-01 14:57:20|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|29
1656687450000|2022-07-01 14:57:30|15553.6|15549.6|15556.7|15552.7|15564.5|15560.5|15553.6|15549.6|67
1656687460000|2022-07-01 14:57:40|15558.3|15554.3|15561.4|15557.4|15561.4|15557.4|15556.7|15552.7|18
1656687470000|2022-07-01 14:57:50|15562.9|15558.9|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|35
1656687480000|2022-07-01 14:58:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|54
1656687490000|2022-07-01 14:58:10|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|72
1656687500000|2022-07-01 14:58:20|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|50
1656687510000|2022-07-01 14:58:30|15552|15548|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|32
1656687520000|2022-07-01 14:58:40|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|43
1656687530000|2022-07-01 14:58:50|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|58
1656687540000|2022-07-01 14:59:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|44
1656687550000|2022-07-01 14:59:10|15556.7|15552.7|15556.7|15552.7|15558.3|15554.3|15553.6|15549.6|37
1656687560000|2022-07-01 14:59:20|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|6
1656687570000|2022-07-01 14:59:30|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|18
1656687580000|2022-07-01 14:59:40|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|21
1656687590000|2022-07-01 14:59:50|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15553.6|15549.6|34
1656687600000|2022-07-01 15:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|17
1656687610000|2022-07-01 15:00:10|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15
1656687620000|2022-07-01 15:00:20|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|18
1656687630000|2022-07-01 15:00:30|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|46
1656687640000|2022-07-01 15:00:40|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|82
1656687650000|2022-07-01 15:00:50|15542.6|15538.6|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|48
1656687660000|2022-07-01 15:01:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|32
1656687670000|2022-07-01 15:01:10|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|14
1656687680000|2022-07-01 15:01:20|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|39
1656687690000|2022-07-01 15:01:30|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15561.4|15557.4|30
1656687700000|2022-07-01 15:01:40|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|61
1656687710000|2022-07-01 15:01:50|15559.8|15555.8|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|62
1656687720000|2022-07-01 15:02:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|34
1656687730000|2022-07-01 15:02:10|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|42
1656687740000|2022-07-01 15:02:20|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|73
1656687750000|2022-07-01 15:02:30|15573.9|15569.9|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|48
1656687760000|2022-07-01 15:02:40|15562.9|15558.9|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|70
1656687770000|2022-07-01 15:02:50|15556.7|15552.7|15564.5|15560.5|15564.5|15560.5|15555.1|15551.1|33
1656687780000|2022-07-01 15:03:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|64
1656687790000|2022-07-01 15:03:10|15561.4|15557.4|15547.3|15543.3|15561.4|15557.4|15545.8|15541.8|35
1656687800000|2022-07-01 15:03:20|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|14
1656687810000|2022-07-01 15:03:30|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|46
1656687820000|2022-07-01 15:03:40|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|2
1656687830000|2022-07-01 15:03:50|15550.4|15546.4|15550.4|15546.4|15552|15548|15550.4|15546.4|68
1656687840000|2022-07-01 15:04:00|15547.3|15543.3|15552|15548|15553.6|15549.6|15547.3|15543.3|52
1656687850000|2022-07-01 15:04:10|15553.6|15549.6|15561.4|15557.4|15562.9|15558.9|15553.6|15549.6|20
1656687860000|2022-07-01 15:04:20|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|16
1656687870000|2022-07-01 15:04:30|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|19
1656687880000|2022-07-01 15:04:40|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|26
1656687890000|2022-07-01 15:04:50|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|25
1656687900000|2022-07-01 15:05:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|19
1656687910000|2022-07-01 15:05:10|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|2
1656687920000|2022-07-01 15:05:20|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|47
1656687930000|2022-07-01 15:05:30|15541.1|15537.1|15533.3|15529.3|15541.1|15537.1|15531.7|15527.7|39
1656687940000|2022-07-01 15:05:40|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|65
1656687950000|2022-07-01 15:05:50|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|36
1656687960000|2022-07-01 15:06:00|15525.4|15521.4|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|62
1656687970000|2022-07-01 15:06:10|15523.9|15519.9|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|25
1656687980000|2022-07-01 15:06:20|15527|15523|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|60
1656687990000|2022-07-01 15:06:30|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|79
1656688000000|2022-07-01 15:06:40|15517.6|15513.6|15509.8|15505.8|15517.6|15513.6|15506.7|15502.7|65
1656688010000|2022-07-01 15:06:50|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15503.6|15499.6|34
1656688020000|2022-07-01 15:07:00|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|66
1656688030000|2022-07-01 15:07:10|15506.7|15502.7|15505.1|15501.1|15509.8|15505.8|15505.1|15501.1|19
1656688040000|2022-07-01 15:07:20|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|20
1656688050000|2022-07-01 15:07:30|15506.7|15502.7|15511.4|15507.4|15512.9|15508.9|15506.7|15502.7|43
1656688060000|2022-07-01 15:07:40|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|56
1656688070000|2022-07-01 15:07:50|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|29
1656688080000|2022-07-01 15:08:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|73
1656688090000|2022-07-01 15:08:10|15508.3|15504.3|15503.6|15499.6|15508.3|15504.3|15503.6|15499.6|13
1656688100000|2022-07-01 15:08:20|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|25
1656688110000|2022-07-01 15:08:30|15500.4|15496.4|15491.1|15487.1|15500.4|15496.4|15491.1|15487.1|102
1656688120000|2022-07-01 15:08:40|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|25
1656688130000|2022-07-01 15:08:50|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|20
1656688140000|2022-07-01 15:09:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|52
1656688150000|2022-07-01 15:09:10|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|45
1656688160000|2022-07-01 15:09:20|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|18
1656688170000|2022-07-01 15:09:30|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|56
1656688180000|2022-07-01 15:09:40|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|73
1656688190000|2022-07-01 15:09:50|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|59
1656688200000|2022-07-01 15:10:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|57
1656688210000|2022-07-01 15:10:10|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|37
1656688220000|2022-07-01 15:10:20|15519.2|15515.2|15512.9|15508.9|15520.8|15516.8|15512.9|15508.9|61
1656688230000|2022-07-01 15:10:30|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15508.3|15504.3|64
1656688240000|2022-07-01 15:10:40|15512.9|15508.9|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|51
1656688250000|2022-07-01 15:10:50|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15516.1|15512.1|32
1656688260000|2022-07-01 15:11:00|15522.3|15518.3|15523.9|15519.9|15523.9|15519.9|15519.2|15515.2|35
1656688270000|2022-07-01 15:11:10|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|56
1656688280000|2022-07-01 15:11:20|15522.3|15518.3|15519.2|15515.2|15523.9|15519.9|15516.1|15512.1|22
1656688290000|2022-07-01 15:11:30|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|35
1656688300000|2022-07-01 15:11:40|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|14
1656688310000|2022-07-01 15:11:50|15514.5|15510.5|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|99
1656688320000|2022-07-01 15:12:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15508.3|15504.3|52
1656688330000|2022-07-01 15:12:10|15506.7|15502.7|15512.9|15508.9|15516.1|15512.1|15506.7|15502.7|43
1656688340000|2022-07-01 15:12:20|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|38
1656688350000|2022-07-01 15:12:30|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|21
1656688360000|2022-07-01 15:12:40|15511.4|15507.4|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|16
1656688370000|2022-07-01 15:12:50|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|30
1656688380000|2022-07-01 15:13:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|15
1656688390000|2022-07-01 15:13:10|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|7
1656688400000|2022-07-01 15:13:20|15505.1|15501.1|15497.3|15493.3|15505.1|15501.1|15497.3|15493.3|37
1656688410000|2022-07-01 15:13:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|39
1656688420000|2022-07-01 15:13:40|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|13
1656688430000|2022-07-01 15:13:50|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|41
1656688440000|2022-07-01 15:14:00|15502|15498|15509.8|15505.8|15509.8|15505.8|15502|15498|33
1656688450000|2022-07-01 15:14:10|15506.7|15502.7|15512.9|15508.9|15514.5|15510.5|15506.7|15502.7|29
1656688460000|2022-07-01 15:14:20|15511.4|15507.4|15514.5|15510.5|15514.5|15510.5|15511.4|15507.4|34
1656688470000|2022-07-01 15:14:30|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|14
1656688480000|2022-07-01 15:14:40|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|21
1656688490000|2022-07-01 15:14:50|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|32
1656688500000|2022-07-01 15:15:00|15520.8|15516.8|15516.1|15512.1|15525.4|15521.4|15514.5|15510.5|50
1656688510000|2022-07-01 15:15:10|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|15
1656688520000|2022-07-01 15:15:20|15514.5|15510.5|15508.3|15504.3|15516.1|15512.1|15508.3|15504.3|18
1656688530000|2022-07-01 15:15:30|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|12
1656688540000|2022-07-01 15:15:40|15508.3|15504.3|15502|15498|15508.3|15504.3|15500.4|15496.4|9
1656688550000|2022-07-01 15:15:50|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15498.9|15494.9|15
1656688560000|2022-07-01 15:16:00|15498.9|15494.9|15498.9|15494.9|15498.9|15494.9|15497.3|15493.3|14
1656688570000|2022-07-01 15:16:10|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|7
1656688580000|2022-07-01 15:16:20|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|33
1656688590000|2022-07-01 15:16:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|65
1656688600000|2022-07-01 15:16:40|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15495.8|15491.8|6
1656688610000|2022-07-01 15:16:50|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|20
1656688620000|2022-07-01 15:17:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|36
1656688630000|2022-07-01 15:17:10|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|10
1656688640000|2022-07-01 15:17:20|15498.9|15494.9|15502|15498|15503.6|15499.6|15497.3|15493.3|19
1656688650000|2022-07-01 15:17:30|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|13
1656688660000|2022-07-01 15:17:40|15502|15498|15509.8|15505.8|15509.8|15505.8|15502|15498|8
1656688670000|2022-07-01 15:17:50|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|36
1656688680000|2022-07-01 15:18:00|15511.4|15507.4|15508.3|15504.3|15516.1|15512.1|15508.3|15504.3|35
1656688690000|2022-07-01 15:18:10|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|13
1656688700000|2022-07-01 15:18:20|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|18
1656688710000|2022-07-01 15:18:30|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|7
1656688720000|2022-07-01 15:18:40|15506.7|15502.7|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|22
1656688730000|2022-07-01 15:18:50|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|32
1656688740000|2022-07-01 15:19:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|16
1656688750000|2022-07-01 15:19:10|||||||||7
1656688760000|2022-07-01 15:19:20|||||||||1
1656688770000|2022-07-01 15:19:30|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|29
1656688780000|2022-07-01 15:19:40|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|51
1656688790000|2022-07-01 15:19:50|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15505.1|15501.1|19
1656688800000|2022-07-01 15:20:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|51
1656688810000|2022-07-01 15:20:10|15508.3|15504.3|15497.3|15493.3|15508.3|15504.3|15497.3|15493.3|72
1656688820000|2022-07-01 15:20:20|||||||||31
1656688830000|2022-07-01 15:20:30|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|90
1656688840000|2022-07-01 15:20:40|||||||||5
1656688850000|2022-07-01 15:20:50|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|58
1656688860000|2022-07-01 15:21:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|108
1656688880000|2022-07-01 15:21:20|||||||||1
1656688890000|2022-07-01 15:21:30|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|12
1656688900000|2022-07-01 15:21:40|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|45
1656688910000|2022-07-01 15:21:50|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|33
1656688920000|2022-07-01 15:22:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|38
1656688930000|2022-07-01 15:22:10|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|17
1656688940000|2022-07-01 15:22:20|||||||||2
1656688950000|2022-07-01 15:22:30|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|21
1656688960000|2022-07-01 15:22:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|28
1656688970000|2022-07-01 15:22:50|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|28
1656688980000|2022-07-01 15:23:00|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|68
1656688990000|2022-07-01 15:23:10|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|43
1656689000000|2022-07-01 15:23:20|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|48
1656689010000|2022-07-01 15:23:30|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|39
1656689020000|2022-07-01 15:23:40|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|30
1656689030000|2022-07-01 15:23:50|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|44
1656689040000|2022-07-01 15:24:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|17
1656689050000|2022-07-01 15:24:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|13
1656689060000|2022-07-01 15:24:20|15478.6|15474.6|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|69
1656689070000|2022-07-01 15:24:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|12
1656689080000|2022-07-01 15:24:40|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|19
1656689090000|2022-07-01 15:24:50|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|11
1656689100000|2022-07-01 15:25:00|15472.3|15468.3|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|70
1656689110000|2022-07-01 15:25:10|15472.3|15468.3|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|52
1656689120000|2022-07-01 15:25:20|||||||||25
1656689130000|2022-07-01 15:25:30|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|41
1656689140000|2022-07-01 15:25:40|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|74
1656689150000|2022-07-01 15:25:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|31
1656689160000|2022-07-01 15:26:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|76
1656689170000|2022-07-01 15:26:10|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|24
1656689180000|2022-07-01 15:26:20|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|29
1656689190000|2022-07-01 15:26:30|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|43
1656689200000|2022-07-01 15:26:40|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|20
1656689210000|2022-07-01 15:26:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|84
1656689220000|2022-07-01 15:27:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|38
1656689230000|2022-07-01 15:27:10|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|42
1656689240000|2022-07-01 15:27:20|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|66
1656689250000|2022-07-01 15:27:30|15495.8|15491.8|15494.2|15490.2|15495.8|15491.8|15494.2|15490.2|17
1656689260000|2022-07-01 15:27:40|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15
1656689270000|2022-07-01 15:27:50|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|52
1656689280000|2022-07-01 15:28:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|69
1656689290000|2022-07-01 15:28:10|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|31
1656689300000|2022-07-01 15:28:20|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|19
1656689310000|2022-07-01 15:28:30|15509.8|15505.8|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|33
1656689320000|2022-07-01 15:28:40|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|42
1656689330000|2022-07-01 15:28:50|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|24
1656689340000|2022-07-01 15:29:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|21
1656689350000|2022-07-01 15:29:10|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15494.2|15490.2|84
1656689360000|2022-07-01 15:29:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|11
1656689370000|2022-07-01 15:29:30|15491.1|15487.1|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|79
1656689380000|2022-07-01 15:29:40|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|38
1656689390000|2022-07-01 15:29:50|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|124
1656689400000|2022-07-01 15:30:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|32
1656689410000|2022-07-01 15:30:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|6
1656689420000|2022-07-01 15:30:20|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|59
1656689430000|2022-07-01 15:30:30|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|22
1656689440000|2022-07-01 15:30:40|15492.6|15488.6|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|9
1656689450000|2022-07-01 15:30:50|||||||||1
1656689470000|2022-07-01 15:31:10|||||||||4
1656689480000|2022-07-01 15:31:20|||||||||25
1656689490000|2022-07-01 15:31:30|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|9
1656689500000|2022-07-01 15:31:40|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15486.4|15482.4|42
1656689510000|2022-07-01 15:31:50|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|44
1656689520000|2022-07-01 15:32:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|31
1656689530000|2022-07-01 15:32:10|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|22
1656689540000|2022-07-01 15:32:20|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|48
1656689550000|2022-07-01 15:32:30|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|36
1656689560000|2022-07-01 15:32:40|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|24
1656689570000|2022-07-01 15:32:50|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|40
1656689580000|2022-07-01 15:33:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|25
1656689590000|2022-07-01 15:33:10|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|29
1656689600000|2022-07-01 15:33:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|7
1656689610000|2022-07-01 15:33:30|15484.8|15480.8|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|43
1656689620000|2022-07-01 15:33:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|32
1656689630000|2022-07-01 15:33:50|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15495.8|15491.8|20
1656689640000|2022-07-01 15:34:00|15498.9|15494.9|15497.3|15493.3|15498.9|15494.9|15494.2|15490.2|25
1656689650000|2022-07-01 15:34:10|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|67
1656689660000|2022-07-01 15:34:20|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|27
1656689670000|2022-07-01 15:34:30|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|4
1656689680000|2022-07-01 15:34:40|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|53
1656689690000|2022-07-01 15:34:50|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|28
1656689700000|2022-07-01 15:35:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|17
1656689710000|2022-07-01 15:35:10|15508.3|15504.3|15509.8|15505.8|15511.4|15507.4|15508.3|15504.3|8
1656689720000|2022-07-01 15:35:20|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|6
1656689730000|2022-07-01 15:35:30|15512.9|15508.9|15517.6|15513.6|15519.2|15515.2|15512.9|15508.9|35
1656689740000|2022-07-01 15:35:40|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|15
1656689750000|2022-07-01 15:35:50|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|23
1656689760000|2022-07-01 15:36:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|5
1656689770000|2022-07-01 15:36:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|6
1656689780000|2022-07-01 15:36:20|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|7
1656689790000|2022-07-01 15:36:30|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15517.6|15513.6|34
1656689800000|2022-07-01 15:36:40|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|39
1656689810000|2022-07-01 15:36:50|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|16
1656689820000|2022-07-01 15:37:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|20
1656689830000|2022-07-01 15:37:10|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|0
1656689840000|2022-07-01 15:37:20|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|20
1656689850000|2022-07-01 15:37:30|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15505.1|15501.1|27
1656689860000|2022-07-01 15:37:40|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|13
1656689870000|2022-07-01 15:37:50|||||||||1
1656689880000|2022-07-01 15:38:00|15497.3|15493.3|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|11
1656689890000|2022-07-01 15:38:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|5
1656689910000|2022-07-01 15:38:30|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|21
1656689920000|2022-07-01 15:38:40|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|21
1656689930000|2022-07-01 15:38:50|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|4
1656689940000|2022-07-01 15:39:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|8
1656689950000|2022-07-01 15:39:10|15509.8|15505.8|15514.5|15510.5|15516.1|15512.1|15509.8|15505.8|10
1656689960000|2022-07-01 15:39:20|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|5
1656689970000|2022-07-01 15:39:30|||||||||1
1656689980000|2022-07-01 15:39:40|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15512.9|15508.9|10
1656689990000|2022-07-01 15:39:50|15512.9|15508.9|15517.6|15513.6|15519.2|15515.2|15512.9|15508.9|23
1656690000000|2022-07-01 15:40:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|38
1656690010000|2022-07-01 15:40:10|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|1
1656690020000|2022-07-01 15:40:20|15517.6|15513.6|15520.8|15516.8|15522.3|15518.3|15517.6|15513.6|13
1656690030000|2022-07-01 15:40:30|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15520.8|15516.8|1
1656690040000|2022-07-01 15:40:40|||||||||37
1656690050000|2022-07-01 15:40:50|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|31
1656690060000|2022-07-01 15:41:00|15522.3|15518.3|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|24
1656690070000|2022-07-01 15:41:10|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|39
1656690080000|2022-07-01 15:41:20|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|16
1656690090000|2022-07-01 15:41:30|15506.7|15502.7|15516.1|15512.1|15516.1|15512.1|15506.7|15502.7|36
1656690100000|2022-07-01 15:41:40|15517.6|15513.6|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|26
1656690110000|2022-07-01 15:41:50|15523.9|15519.9|15527|15523|15528.6|15524.6|15522.3|15518.3|10
1656690120000|2022-07-01 15:42:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|24
1656690130000|2022-07-01 15:42:10|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|20
1656690140000|2022-07-01 15:42:20|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15520.8|15516.8|38
1656690150000|2022-07-01 15:42:30|15519.2|15515.2|15519.2|15515.2|15520.8|15516.8|15519.2|15515.2|33
1656690160000|2022-07-01 15:42:40|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15517.6|15513.6|48
1656690170000|2022-07-01 15:42:50|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|13
1656690180000|2022-07-01 15:43:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15511.4|15507.4|15
1656690190000|2022-07-01 15:43:10|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|8
1656690200000|2022-07-01 15:43:20|||||||||7
1656690210000|2022-07-01 15:43:30|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|7
1656690220000|2022-07-01 15:43:40|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15505.1|15501.1|7
1656690230000|2022-07-01 15:43:50|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|3
1656690240000|2022-07-01 15:44:00|15502|15498|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|70
1656690250000|2022-07-01 15:44:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|21
1656690260000|2022-07-01 15:44:20|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|13
1656690270000|2022-07-01 15:44:30|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|22
1656690280000|2022-07-01 15:44:40|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|4
1656690290000|2022-07-01 15:44:50|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|23
1656690300000|2022-07-01 15:45:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|29
1656690310000|2022-07-01 15:45:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|8
1656690320000|2022-07-01 15:45:20|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|4
1656690330000|2022-07-01 15:45:30|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15494.2|15490.2|6
1656690340000|2022-07-01 15:45:40|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|21
1656690350000|2022-07-01 15:45:50|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|10
1656690360000|2022-07-01 15:46:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|19
1656690370000|2022-07-01 15:46:10|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|3
1656690380000|2022-07-01 15:46:20|15492.6|15488.6|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|13
1656690390000|2022-07-01 15:46:30|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15491.1|15487.1|4
1656690400000|2022-07-01 15:46:40|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|1
1656690420000|2022-07-01 15:47:00|15487.9|15483.9|15483.3|15479.3|15487.9|15483.9|15483.3|15479.3|25
1656690430000|2022-07-01 15:47:10|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|48
1656690440000|2022-07-01 15:47:20|15477|15473|15475.4|15471.4|15477|15473|15472.3|15468.3|31
1656690450000|2022-07-01 15:47:30|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|23
1656690460000|2022-07-01 15:47:40|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|31
1656690470000|2022-07-01 15:47:50|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15473.9|15469.9|9
1656690480000|2022-07-01 15:48:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|15
1656690490000|2022-07-01 15:48:10|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|11
1656690500000|2022-07-01 15:48:20|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15470.8|15466.8|18
1656690510000|2022-07-01 15:48:30|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|54
1656690520000|2022-07-01 15:48:40|||||||||6
1656690530000|2022-07-01 15:48:50|15478.6|15474.6|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|6
1656690540000|2022-07-01 15:49:00|||||||||8
1656690550000|2022-07-01 15:49:10|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|15
1656690560000|2022-07-01 15:49:20|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|38
1656690570000|2022-07-01 15:49:30|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|14
1656690580000|2022-07-01 15:49:40|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|4
1656690590000|2022-07-01 15:49:50|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|7
1656690600000|2022-07-01 15:50:00|15483.3|15479.3|15480.1|15476.1|15484.8|15480.8|15478.6|15474.6|29
1656690610000|2022-07-01 15:50:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|9
1656690620000|2022-07-01 15:50:20|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|17
1656690630000|2022-07-01 15:50:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|31
1656690640000|2022-07-01 15:50:40|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|18
1656690650000|2022-07-01 15:50:50|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|91
1656690660000|2022-07-01 15:51:00|15472.3|15468.3|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|16
1656690670000|2022-07-01 15:51:10|15484.8|15480.8|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|22
1656690680000|2022-07-01 15:51:20|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|12
1656690690000|2022-07-01 15:51:30|15484.8|15480.8|15483.3|15479.3|15484.8|15480.8|15481.7|15477.7|51
1656690700000|2022-07-01 15:51:40|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|19
1656690720000|2022-07-01 15:52:00|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|26
1656690730000|2022-07-01 15:52:10|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|17
1656690740000|2022-07-01 15:52:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|3
1656690750000|2022-07-01 15:52:30|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|15
1656690760000|2022-07-01 15:52:40|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|12
1656690770000|2022-07-01 15:52:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|38
1656690780000|2022-07-01 15:53:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15477|15473|11
1656690790000|2022-07-01 15:53:10|||||||||5
1656690800000|2022-07-01 15:53:20|15475.4|15471.4|15475.4|15471.4|15477|15473|15472.3|15468.3|41
1656690810000|2022-07-01 15:53:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|22
1656690820000|2022-07-01 15:53:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1656690830000|2022-07-01 15:53:50|||||||||17
1656690840000|2022-07-01 15:54:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|23
1656690850000|2022-07-01 15:54:10|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|30
1656690860000|2022-07-01 15:54:20|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|24
1656690870000|2022-07-01 15:54:30|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|29
1656690880000|2022-07-01 15:54:40|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|17
1656690890000|2022-07-01 15:54:50|15477|15473|15481.7|15477.7|15481.7|15477.7|15477|15473|22
1656690900000|2022-07-01 15:55:00|15483.3|15479.3|15491.1|15487.1|15494.2|15490.2|15481.7|15477.7|71
1656690910000|2022-07-01 15:55:10|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|25
1656690920000|2022-07-01 15:55:20|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15486.4|15482.4|8
1656690930000|2022-07-01 15:55:30|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|35
1656690940000|2022-07-01 15:55:40|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|34
1656690960000|2022-07-01 15:56:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|34
1656690970000|2022-07-01 15:56:10|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|28
1656690980000|2022-07-01 15:56:20|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15489.5|15485.5|16
1656690990000|2022-07-01 15:56:30|15492.6|15488.6|15484.8|15480.8|15492.6|15488.6|15484.8|15480.8|22
1656691000000|2022-07-01 15:56:40|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|10
1656691010000|2022-07-01 15:56:50|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|23
1656691020000|2022-07-01 15:57:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|15
1656691030000|2022-07-01 15:57:10|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|3
1656691040000|2022-07-01 15:57:20|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|14
1656691050000|2022-07-01 15:57:30|||||||||1
1656691070000|2022-07-01 15:57:50|15481.7|15477.7|15486.4|15482.4|15487.9|15483.9|15481.7|15477.7|30
1656691080000|2022-07-01 15:58:00|15484.8|15480.8|15486.4|15482.4|15486.4|15482.4|15484.8|15480.8|7
1656691090000|2022-07-01 15:58:10|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|10
1656691110000|2022-07-01 15:58:30|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|50
1656691120000|2022-07-01 15:58:40|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|16
1656691130000|2022-07-01 15:58:50|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|25
1656691140000|2022-07-01 15:59:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|27
1656691150000|2022-07-01 15:59:10|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|35
1656691160000|2022-07-01 15:59:20|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|19
1656691170000|2022-07-01 15:59:30|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15472.3|15468.3|19
1656691180000|2022-07-01 15:59:40|15472.3|15468.3|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|13
1656691190000|2022-07-01 15:59:50|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15470.8|15466.8|3
1656691200000|2022-07-01 16:00:00|15475.4|15471.4|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|27
1656691210000|2022-07-01 16:00:10|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|11
1656691220000|2022-07-01 16:00:20|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|4
1656691230000|2022-07-01 16:00:30|15483.3|15479.3|15492.6|15488.6|15494.2|15490.2|15483.3|15479.3|17
1656691240000|2022-07-01 16:00:40|15491.1|15487.1|15495.8|15491.8|15495.8|15491.8|15491.1|15487.1|10
1656691250000|2022-07-01 16:00:50|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|56
1656691260000|2022-07-01 16:01:00|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|10
1656691270000|2022-07-01 16:01:10|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15498.9|15494.9|18
1656691280000|2022-07-01 16:01:20|||||||||10
1656691290000|2022-07-01 16:01:30|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|41
1656691300000|2022-07-01 16:01:40|15497.3|15493.3|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|29
1656691310000|2022-07-01 16:01:50|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|9
1656691320000|2022-07-01 16:02:00|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15491.1|15487.1|46
1656691330000|2022-07-01 16:02:10|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|8
1656691340000|2022-07-01 16:02:20|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|5
1656691350000|2022-07-01 16:02:30|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|25
1656691360000|2022-07-01 16:02:40|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|19
1656691370000|2022-07-01 16:02:50|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|26
1656691380000|2022-07-01 16:03:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|4
1656691390000|2022-07-01 16:03:10|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15483.3|15479.3|15
1656691400000|2022-07-01 16:03:20|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|5
1656691410000|2022-07-01 16:03:30|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|15
1656691420000|2022-07-01 16:03:40|15489.5|15485.5|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|23
1656691430000|2022-07-01 16:03:50|15491.1|15487.1|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|22
1656691440000|2022-07-01 16:04:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|2
1656691450000|2022-07-01 16:04:10|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|11
1656691460000|2022-07-01 16:04:20|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|12
1656691470000|2022-07-01 16:04:30|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|8
1656691480000|2022-07-01 16:04:40|||||||||5
1656691490000|2022-07-01 16:04:50|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|61
1656691500000|2022-07-01 16:05:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|26
1656691510000|2022-07-01 16:05:10|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15486.4|15482.4|2
1656691520000|2022-07-01 16:05:20|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|39
1656691530000|2022-07-01 16:05:30|||||||||31
1656691540000|2022-07-01 16:05:40|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|25
1656691550000|2022-07-01 16:05:50|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|7
1656691560000|2022-07-01 16:06:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|15
1656691570000|2022-07-01 16:06:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|30
1656691580000|2022-07-01 16:06:20|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|31
1656691590000|2022-07-01 16:06:30|15477|15473|15478.6|15474.6|15478.6|15474.6|15477|15473|8
1656691600000|2022-07-01 16:06:40|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|52
1656691610000|2022-07-01 16:06:50|15481.7|15477.7|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|28
1656691620000|2022-07-01 16:07:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|19
1656691630000|2022-07-01 16:07:10|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|5
1656691640000|2022-07-01 16:07:20|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|14
1656691650000|2022-07-01 16:07:30|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|6
1656691660000|2022-07-01 16:07:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|36
1656691670000|2022-07-01 16:07:50|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|24
1656691680000|2022-07-01 16:08:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|12
1656691690000|2022-07-01 16:08:10|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|33
1656691700000|2022-07-01 16:08:20|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|19
1656691710000|2022-07-01 16:08:30|15489.5|15485.5|15484.8|15480.8|15489.5|15485.5|15484.8|15480.8|12
1656691720000|2022-07-01 16:08:40|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|25
1656691730000|2022-07-01 16:08:50|15480.1|15476.1|15475.4|15471.4|15480.1|15476.1|15472.3|15468.3|36
1656691740000|2022-07-01 16:09:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|12
1656691750000|2022-07-01 16:09:10|15478.6|15474.6|15477|15473|15478.6|15474.6|15475.4|15471.4|32
1656691760000|2022-07-01 16:09:20|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|7
1656691770000|2022-07-01 16:09:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|4
1656691780000|2022-07-01 16:09:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|2
1656691790000|2022-07-01 16:09:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|26
1656691800000|2022-07-01 16:10:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|14
1656691810000|2022-07-01 16:10:10|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|11
1656691820000|2022-07-01 16:10:20|15464.5|15460.5|15467.6|15463.6|15467.6|15463.6|15464.5|15460.5|7
1656691840000|2022-07-01 16:10:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1656691850000|2022-07-01 16:10:50|||||||||12
1656691860000|2022-07-01 16:11:00|15464.5|15460.5|15467.6|15463.6|15467.6|15463.6|15464.5|15460.5|27
1656691870000|2022-07-01 16:11:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|3
1656691890000|2022-07-01 16:11:30|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|16
1656691900000|2022-07-01 16:11:40|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|2
1656691910000|2022-07-01 16:11:50|15469.2|15465.2|15473.9|15469.9|15475.4|15471.4|15469.2|15465.2|34
1656691920000|2022-07-01 16:12:00|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|6
1656691930000|2022-07-01 16:12:10|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|0
1656691940000|2022-07-01 16:12:20|||||||||5
1656691950000|2022-07-01 16:12:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|25
1656691960000|2022-07-01 16:12:40|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15473.9|15469.9|22
1656691970000|2022-07-01 16:12:50|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|11
1656691980000|2022-07-01 16:13:00|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|11
1656691990000|2022-07-01 16:13:10|15467.6|15463.6|15462.9|15458.9|15467.6|15463.6|15462.9|15458.9|13
1656692000000|2022-07-01 16:13:20|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|41
1656692010000|2022-07-01 16:13:30|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|21
1656692020000|2022-07-01 16:13:40|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|22
1656692030000|2022-07-01 16:13:50|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|2
1656692040000|2022-07-01 16:14:00|15459.8|15455.8|15458.3|15454.3|15459.8|15455.8|15456.7|15452.7|43
1656692050000|2022-07-01 16:14:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|10
1656692060000|2022-07-01 16:14:20|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|18
1656692070000|2022-07-01 16:14:30|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|6
1656692080000|2022-07-01 16:14:40|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|24
1656692090000|2022-07-01 16:14:50|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|78
1656692100000|2022-07-01 16:15:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|26
1656692110000|2022-07-01 16:15:10|||||||||14
1656692120000|2022-07-01 16:15:20|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|23
1656692130000|2022-07-01 16:15:30|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15453.6|15449.6|37
1656692140000|2022-07-01 16:15:40|15459.8|15455.8|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|44
1656692150000|2022-07-01 16:15:50|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|17
1656692160000|2022-07-01 16:16:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|35
1656692170000|2022-07-01 16:16:10|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|8
1656692180000|2022-07-01 16:16:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|27
1656692200000|2022-07-01 16:16:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|46
1656692210000|2022-07-01 16:16:50|15453.6|15449.6|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|47
1656692220000|2022-07-01 16:17:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|20
1656692230000|2022-07-01 16:17:10|||||||||17
1656692250000|2022-07-01 16:17:30|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|23
1656692260000|2022-07-01 16:17:40|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|40
1656692270000|2022-07-01 16:17:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|25
1656692280000|2022-07-01 16:18:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|15
1656692290000|2022-07-01 16:18:10|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15444.2|15440.2|58
1656692300000|2022-07-01 16:18:20|15445.8|15441.8|15442.6|15438.6|15447.3|15443.3|15441.1|15437.1|94
1656692310000|2022-07-01 16:18:30|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|27
1656692320000|2022-07-01 16:18:40|||||||||8
1656692330000|2022-07-01 16:18:50|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|89
1656692340000|2022-07-01 16:19:00|||||||||119
1656692350000|2022-07-01 16:19:10|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|105
1656692360000|2022-07-01 16:19:20|15439.5|15435.5|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|82
1656692370000|2022-07-01 16:19:30|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|32
1656692380000|2022-07-01 16:19:40|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|34
1656692390000|2022-07-01 16:19:50|15433.3|15429.3|15430.1|15426.1|15434.8|15430.8|15430.1|15426.1|37
1656692400000|2022-07-01 16:20:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|40
1656692410000|2022-07-01 16:20:10|||||||||12
1656692430000|2022-07-01 16:20:30|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|37
1656692440000|2022-07-01 16:20:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|37
1656692450000|2022-07-01 16:20:50|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|87
1656692460000|2022-07-01 16:21:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|40
1656692470000|2022-07-01 16:21:10|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|35
1656692480000|2022-07-01 16:21:20|||||||||8
1656692490000|2022-07-01 16:21:30|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|22
1656692500000|2022-07-01 16:21:40|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|12
1656692510000|2022-07-01 16:21:50|||||||||76
1656692520000|2022-07-01 16:22:00|||||||||3
1656692530000|2022-07-01 16:22:10|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|31
1656692540000|2022-07-01 16:22:20|||||||||1
1656692550000|2022-07-01 16:22:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|41
1656692570000|2022-07-01 16:22:50|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|59
1656692580000|2022-07-01 16:23:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|91
1656692590000|2022-07-01 16:23:10|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|61
1656692600000|2022-07-01 16:23:20|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|145
1656692610000|2022-07-01 16:23:30|15427|15423|15423.9|15419.9|15428.6|15424.6|15422.3|15418.3|66
1656692620000|2022-07-01 16:23:40|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|19
1656692640000|2022-07-01 16:24:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|32
1656692650000|2022-07-01 16:24:10|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|15
1656692660000|2022-07-01 16:24:20|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|21
1656692670000|2022-07-01 16:24:30|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|45
1656692680000|2022-07-01 16:24:40|||||||||13
1656692690000|2022-07-01 16:24:50|15417.6|15413.6|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|79
1656692700000|2022-07-01 16:25:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|46
1656692710000|2022-07-01 16:25:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|11
1656692720000|2022-07-01 16:25:20|15412.9|15408.9|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|40
1656692730000|2022-07-01 16:25:30|15414.5|15410.5|15414.5|15410.5|15416.1|15412.1|15412.9|15408.9|32
1656692740000|2022-07-01 16:25:40|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|12
1656692750000|2022-07-01 16:25:50|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|28
1656692760000|2022-07-01 16:26:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|40
1656692770000|2022-07-01 16:26:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|7
1656692780000|2022-07-01 16:26:20|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|60
1656692790000|2022-07-01 16:26:30|||||||||21
1656692800000|2022-07-01 16:26:40|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|18
1656692810000|2022-07-01 16:26:50|15417.6|15413.6|15422.3|15418.3|15422.3|15418.3|15417.6|15413.6|26
1656692820000|2022-07-01 16:27:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|46
1656692830000|2022-07-01 16:27:10|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|39
1656692840000|2022-07-01 16:27:20|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|27
1656692850000|2022-07-01 16:27:30|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|17
1656692860000|2022-07-01 16:27:40|15420.8|15416.8|15416.1|15412.1|15420.8|15416.8|15416.1|15412.1|27
1656692870000|2022-07-01 16:27:50|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|3
1656692880000|2022-07-01 16:28:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|6
1656692890000|2022-07-01 16:28:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|35
1656692900000|2022-07-01 16:28:20|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|24
1656692910000|2022-07-01 16:28:30|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|12
1656692920000|2022-07-01 16:28:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|7
1656692930000|2022-07-01 16:28:50|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|25
1656692940000|2022-07-01 16:29:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|18
1656692950000|2022-07-01 16:29:10|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|18
1656692960000|2022-07-01 16:29:20|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|49
1656692970000|2022-07-01 16:29:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|62
1656692980000|2022-07-01 16:29:40|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|27
1656692990000|2022-07-01 16:29:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|32
1656693000000|2022-07-01 16:30:00|||||||||50
1656693010000|2022-07-01 16:30:10|||||||||26
1656693020000|2022-07-01 16:30:20|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|46
1656693030000|2022-07-01 16:30:30|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|19
1656693040000|2022-07-01 16:30:40|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|19
1656693050000|2022-07-01 16:30:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|6
1656693060000|2022-07-01 16:31:00|||||||||31
1656693070000|2022-07-01 16:31:10|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|32
1656693080000|2022-07-01 16:31:20|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|14
1656693090000|2022-07-01 16:31:30|15394.2|15390.2|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|21
1656693100000|2022-07-01 16:31:40|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|23
1656693110000|2022-07-01 16:31:50|15391.1|15387.1|15392.6|15388.6|15392.6|15388.6|15391.1|15387.1|12
1656693120000|2022-07-01 16:32:00|15394.2|15390.2|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|27
1656693130000|2022-07-01 16:32:10|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|11
1656693140000|2022-07-01 16:32:20|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|34
1656693150000|2022-07-01 16:32:30|||||||||27
1656693160000|2022-07-01 16:32:40|||||||||2
1656693170000|2022-07-01 16:32:50|15395.8|15391.8|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|88
1656693180000|2022-07-01 16:33:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|36
1656693190000|2022-07-01 16:33:10|15400.4|15396.4|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|35
1656693200000|2022-07-01 16:33:20|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15395.8|15391.8|2
1656693210000|2022-07-01 16:33:30|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|58
1656693220000|2022-07-01 16:33:40|15394.2|15390.2|15398.9|15394.9|15400.4|15396.4|15394.2|15390.2|15
1656693230000|2022-07-01 16:33:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|6
1656693240000|2022-07-01 16:34:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|9
1656693250000|2022-07-01 16:34:10|15402|15398|15406.7|15402.7|15406.7|15402.7|15402|15398|20
1656693260000|2022-07-01 16:34:20|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|9
1656693270000|2022-07-01 16:34:30|15411.4|15407.4|15419.2|15415.2|15419.2|15415.2|15411.4|15407.4|28
1656693280000|2022-07-01 16:34:40|||||||||36
1656693290000|2022-07-01 16:34:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|4
1656693300000|2022-07-01 16:35:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|33
1656693310000|2022-07-01 16:35:10|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|33
1656693320000|2022-07-01 16:35:20|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|8
1656693330000|2022-07-01 16:35:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|25
1656693350000|2022-07-01 16:35:50|15422.3|15418.3|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|62
1656693360000|2022-07-01 16:36:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|34
1656693370000|2022-07-01 16:36:10|15422.3|15418.3|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|30
1656693380000|2022-07-01 16:36:20|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|1
1656693400000|2022-07-01 16:36:40|||||||||13
1656693410000|2022-07-01 16:36:50|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|19
1656693420000|2022-07-01 16:37:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|10
1656693450000|2022-07-01 16:37:30|||||||||23
1656693460000|2022-07-01 16:37:40|||||||||4
1656693470000|2022-07-01 16:37:50|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|33
1656693480000|2022-07-01 16:38:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|50
1656693490000|2022-07-01 16:38:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|9
1656693500000|2022-07-01 16:38:20|||||||||12
1656693510000|2022-07-01 16:38:30|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|29
1656693520000|2022-07-01 16:38:40|15437.9|15433.9|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|10
1656693530000|2022-07-01 16:38:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|5
1656693540000|2022-07-01 16:39:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|16
1656693550000|2022-07-01 16:39:10|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|59
1656693560000|2022-07-01 16:39:20|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|27
1656693570000|2022-07-01 16:39:30|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15445.8|15441.8|89
1656693580000|2022-07-01 16:39:40|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15442.6|15438.6|19
1656693590000|2022-07-01 16:39:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|10
1656693600000|2022-07-01 16:40:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|19
1656693610000|2022-07-01 16:40:10|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|15
1656693620000|2022-07-01 16:40:20|15450.4|15446.4|15452|15448|15453.6|15449.6|15450.4|15446.4|41
1656693630000|2022-07-01 16:40:30|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|15
1656693640000|2022-07-01 16:40:40|||||||||7
1656693650000|2022-07-01 16:40:50|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|18
1656693660000|2022-07-01 16:41:00|||||||||6
1656693670000|2022-07-01 16:41:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|7
1656693680000|2022-07-01 16:41:20|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|8
1656693690000|2022-07-01 16:41:30|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|32
1656693700000|2022-07-01 16:41:40|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|11
1656693710000|2022-07-01 16:41:50|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15445.8|15441.8|52
1656693720000|2022-07-01 16:42:00|15450.4|15446.4|15450.4|15446.4|15452|15448|15450.4|15446.4|61
1656693730000|2022-07-01 16:42:10|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|19
1656693740000|2022-07-01 16:42:20|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15448.9|15444.9|13
1656693750000|2022-07-01 16:42:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|8
1656693760000|2022-07-01 16:42:40|||||||||31
1656693770000|2022-07-01 16:42:50|||||||||1
1656693780000|2022-07-01 16:43:00|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|26
1656693790000|2022-07-01 16:43:10|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|20
1656693800000|2022-07-01 16:43:20|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|50
1656693810000|2022-07-01 16:43:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|12
1656693820000|2022-07-01 16:43:40|15458.3|15454.3|15461.4|15457.4|15461.4|15457.4|15458.3|15454.3|10
1656693830000|2022-07-01 16:43:50|15462.9|15458.9|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|35
1656693840000|2022-07-01 16:44:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|4
1656693850000|2022-07-01 16:44:10|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|21
1656693860000|2022-07-01 16:44:20|15464.5|15460.5|15459.8|15455.8|15464.5|15460.5|15459.8|15455.8|41
1656693870000|2022-07-01 16:44:30|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|19
1656693880000|2022-07-01 16:44:40|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|21
1656693890000|2022-07-01 16:44:50|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|11
1656693900000|2022-07-01 16:45:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|22
1656693910000|2022-07-01 16:45:10|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|29
1656693920000|2022-07-01 16:45:20|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|38
1656693930000|2022-07-01 16:45:30|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|8
1656693940000|2022-07-01 16:45:40|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15455.1|15451.1|13
1656693950000|2022-07-01 16:45:50|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|47
1656693960000|2022-07-01 16:46:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|10
1656693970000|2022-07-01 16:46:10|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|15
1656693980000|2022-07-01 16:46:20|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|3
1656693990000|2022-07-01 16:46:30|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|38
1656694000000|2022-07-01 16:46:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|14
1656694010000|2022-07-01 16:46:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|14
1656694020000|2022-07-01 16:47:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|42
1656694030000|2022-07-01 16:47:10|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|210
1656694040000|2022-07-01 16:47:20|15472.3|15468.3|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|52
1656694050000|2022-07-01 16:47:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|6
1656694060000|2022-07-01 16:47:40|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|19
1656694070000|2022-07-01 16:47:50|15477|15473|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|22
1656694080000|2022-07-01 16:48:00|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15473.9|15469.9|40
1656694090000|2022-07-01 16:48:10|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|43
1656694100000|2022-07-01 16:48:20|15477|15473|15477|15473|15478.6|15474.6|15477|15473|33
1656694110000|2022-07-01 16:48:30|15478.6|15474.6|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|38
1656694120000|2022-07-01 16:48:40|||||||||16
1656694130000|2022-07-01 16:48:50|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|56
1656694140000|2022-07-01 16:49:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|36
1656694150000|2022-07-01 16:49:10|||||||||16
1656694160000|2022-07-01 16:49:20|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|66
1656694170000|2022-07-01 16:49:30|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15486.4|15482.4|99
1656694180000|2022-07-01 16:49:40|||||||||14
1656694190000|2022-07-01 16:49:50|||||||||6
1656694200000|2022-07-01 16:50:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|67
1656694210000|2022-07-01 16:50:10|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|43
1656694220000|2022-07-01 16:50:20|15489.5|15485.5|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|37
1656694230000|2022-07-01 16:50:30|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|33
1656694240000|2022-07-01 16:50:40|15487.9|15483.9|15489.5|15485.5|15489.5|15485.5|15487.9|15483.9|9
1656694250000|2022-07-01 16:50:50|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|43
1656694260000|2022-07-01 16:51:00|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|12
1656694270000|2022-07-01 16:51:10|15491.1|15487.1|15478.6|15474.6|15491.1|15487.1|15478.6|15474.6|118
1656694280000|2022-07-01 16:51:20|15481.7|15477.7|15480.1|15476.1|15481.7|15477.7|15480.1|15476.1|33
1656694290000|2022-07-01 16:51:30|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|22
1656694310000|2022-07-01 16:51:50|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|36
1656694320000|2022-07-01 16:52:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|44
1656694330000|2022-07-01 16:52:10|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|12
1656694340000|2022-07-01 16:52:20|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|18
1656694350000|2022-07-01 16:52:30|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|16
1656694360000|2022-07-01 16:52:40|15464.5|15460.5|15461.4|15457.4|15464.5|15460.5|15461.4|15457.4|31
1656694370000|2022-07-01 16:52:50|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|19
1656694380000|2022-07-01 16:53:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|47
1656694400000|2022-07-01 16:53:20|15458.3|15454.3|15453.6|15449.6|15458.3|15454.3|15453.6|15449.6|53
1656694410000|2022-07-01 16:53:30|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|112
1656694420000|2022-07-01 16:53:40|15453.6|15449.6|15447.3|15443.3|15453.6|15449.6|15447.3|15443.3|37
1656694440000|2022-07-01 16:54:00|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|24
1656694450000|2022-07-01 16:54:10|15441.1|15437.1|15444.2|15440.2|15445.8|15441.8|15441.1|15437.1|21
1656694460000|2022-07-01 16:54:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|19
1656694470000|2022-07-01 16:54:30|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|55
1656694480000|2022-07-01 16:54:40|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|57
1656694490000|2022-07-01 16:54:50|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15442.6|15438.6|60
1656694500000|2022-07-01 16:55:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|51
1656694510000|2022-07-01 16:55:10|||||||||12
1656694520000|2022-07-01 16:55:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|18
1656694530000|2022-07-01 16:55:30|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|21
1656694540000|2022-07-01 16:55:40|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|50
1656694550000|2022-07-01 16:55:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|23
1656694560000|2022-07-01 16:56:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|42
1656694570000|2022-07-01 16:56:10|15452|15448|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|84
1656694580000|2022-07-01 16:56:20|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15458.3|15454.3|21
1656694590000|2022-07-01 16:56:30|||||||||6
1656694600000|2022-07-01 16:56:40|||||||||13
1656694610000|2022-07-01 16:56:50|15459.8|15455.8|15458.3|15454.3|15459.8|15455.8|15458.3|15454.3|17
1656694620000|2022-07-01 16:57:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|17
1656694630000|2022-07-01 16:57:10|15458.3|15454.3|15455.1|15451.1|15458.3|15454.3|15453.6|15449.6|25
1656694640000|2022-07-01 16:57:20|15453.6|15449.6|15458.3|15454.3|15461.4|15457.4|15453.6|15449.6|70
1656694650000|2022-07-01 16:57:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|26
1656694660000|2022-07-01 16:57:40|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|58
1656694670000|2022-07-01 16:57:50|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|59
1656694680000|2022-07-01 16:58:00|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|51
1656694690000|2022-07-01 16:58:10|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|15
1656694700000|2022-07-01 16:58:20|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|38
1656694710000|2022-07-01 16:58:30|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|117
1656694720000|2022-07-01 16:58:40|15436.4|15432.4|15428.6|15424.6|15436.4|15432.4|15428.6|15424.6|180
1656694730000|2022-07-01 16:58:50|15425.4|15421.4|15423.9|15419.9|15425.4|15421.4|15422.3|15418.3|123
1656694740000|2022-07-01 16:59:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|113
1656694750000|2022-07-01 16:59:10|15419.2|15415.2|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|90
1656694760000|2022-07-01 16:59:20|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15405.1|15401.1|110
1656694770000|2022-07-01 16:59:30|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|287
1656694780000|2022-07-01 16:59:40|15400.4|15396.4|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|295
1656694790000|2022-07-01 16:59:50|15391.1|15387.1|15409.8|15405.8|15412.9|15408.9|15391.1|15387.1|253
1656694800000|2022-07-01 17:00:00|15411.4|15407.4|15416.1|15412.1|15422.3|15418.3|15411.4|15407.4|62
1656694810000|2022-07-01 17:00:10|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|98
1656694820000|2022-07-01 17:00:20|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|61
1656694830000|2022-07-01 17:00:30|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|30
1656694840000|2022-07-01 17:00:40|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|2725
1656694850000|2022-07-01 17:00:50|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|28
1656694860000|2022-07-01 17:01:00|15411.4|15407.4|15411.4|15407.4|15416.1|15412.1|15409.8|15405.8|23
1656694870000|2022-07-01 17:01:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|14
1656694880000|2022-07-01 17:01:20|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|34
1656694890000|2022-07-01 17:01:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|6
1656694900000|2022-07-01 17:01:40|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|11
1656694910000|2022-07-01 17:01:50|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|45
1656694920000|2022-07-01 17:02:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|38
1656694930000|2022-07-01 17:02:10|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|33
1656694940000|2022-07-01 17:02:20|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|32
1656694950000|2022-07-01 17:02:30|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|21
1656694960000|2022-07-01 17:02:40|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15398.9|15394.9|11
1656694970000|2022-07-01 17:02:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|40
1656694980000|2022-07-01 17:03:00|15402|15398|15406.7|15402.7|15409.8|15405.8|15402|15398|177
1656694990000|2022-07-01 17:03:10|||||||||1
1656695000000|2022-07-01 17:03:20|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|32
1656695010000|2022-07-01 17:03:30|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|4
1656695020000|2022-07-01 17:03:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|50
1656695030000|2022-07-01 17:03:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|2
1656695040000|2022-07-01 17:04:00|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|53
1656695050000|2022-07-01 17:04:10|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|12
1656695060000|2022-07-01 17:04:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|5
1656695070000|2022-07-01 17:04:30|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|7
1656695080000|2022-07-01 17:04:40|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|11
1656695090000|2022-07-01 17:04:50|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|30
1656695100000|2022-07-01 17:05:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|48
1656695110000|2022-07-01 17:05:10|||||||||4
1656695120000|2022-07-01 17:05:20|15408.3|15404.3|15412.9|15408.9|15412.9|15408.9|15408.3|15404.3|33
1656695130000|2022-07-01 17:05:30|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|53
1656695140000|2022-07-01 17:05:40|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|15
1656695150000|2022-07-01 17:05:50|15409.8|15405.8|15406.7|15402.7|15411.4|15407.4|15406.7|15402.7|19
1656695160000|2022-07-01 17:06:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|16
1656695170000|2022-07-01 17:06:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|45
1656695180000|2022-07-01 17:06:20|15405.1|15401.1|15400.4|15396.4|15405.1|15401.1|15400.4|15396.4|4
1656695190000|2022-07-01 17:06:30|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|13
1656695200000|2022-07-01 17:06:40|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15400.4|15396.4|23
1656695210000|2022-07-01 17:06:50|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|1
1656695220000|2022-07-01 17:07:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|13
1656695230000|2022-07-01 17:07:10|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|6
1656695240000|2022-07-01 17:07:20|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|17
1656695250000|2022-07-01 17:07:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|6
1656695260000|2022-07-01 17:07:40|15412.9|15408.9|15405.1|15401.1|15412.9|15408.9|15403.6|15399.6|48
1656695270000|2022-07-01 17:07:50|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|13
1656695280000|2022-07-01 17:08:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|10
1656695290000|2022-07-01 17:08:10|15405.1|15401.1|15405.1|15401.1|15406.7|15402.7|15405.1|15401.1|5
1656695300000|2022-07-01 17:08:20|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|0
1656695310000|2022-07-01 17:08:30|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|6
1656695320000|2022-07-01 17:08:40|||||||||19
1656695330000|2022-07-01 17:08:50|||||||||1
1656695340000|2022-07-01 17:09:00|||||||||2
1656695350000|2022-07-01 17:09:10|||||||||1
1656695360000|2022-07-01 17:09:20|||||||||1
1656695370000|2022-07-01 17:09:30|||||||||6
1656695380000|2022-07-01 17:09:40|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|64
1656695390000|2022-07-01 17:09:50|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|6
1656695400000|2022-07-01 17:10:00|||||||||1
1656695410000|2022-07-01 17:10:10|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|27
1656695420000|2022-07-01 17:10:20|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|3
1656695440000|2022-07-01 17:10:40|||||||||1
1656695460000|2022-07-01 17:11:00|15409.8|15405.8|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|82
1656695470000|2022-07-01 17:11:10|||||||||83
1656695480000|2022-07-01 17:11:20|||||||||24
1656695490000|2022-07-01 17:11:30|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|67
1656695500000|2022-07-01 17:11:40|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|53
1656695510000|2022-07-01 17:11:50|15408.3|15404.3|15408.3|15404.3|15409.8|15405.8|15406.7|15402.7|10
1656695520000|2022-07-01 17:12:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|11
1656695530000|2022-07-01 17:12:10|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|18
1656695540000|2022-07-01 17:12:20|||||||||19
1656695550000|2022-07-01 17:12:30|15405.1|15401.1|15403.6|15399.6|15405.1|15401.1|15403.6|15399.6|8
1656695560000|2022-07-01 17:12:40|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15405.1|15401.1|13
1656695570000|2022-07-01 17:12:50|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15408.3|15404.3|4
1656695580000|2022-07-01 17:13:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|36
1656695590000|2022-07-01 17:13:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|2
1656695600000|2022-07-01 17:13:20|15414.5|15410.5|15409.8|15405.8|15414.5|15410.5|15409.8|15405.8|12
1656695610000|2022-07-01 17:13:30|||||||||12
1656695620000|2022-07-01 17:13:40|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|17
1656695630000|2022-07-01 17:13:50|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|54
1656695640000|2022-07-01 17:14:00|15408.3|15404.3|15408.3|15404.3|15409.8|15405.8|15408.3|15404.3|23
1656695650000|2022-07-01 17:14:10|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|18
1656695660000|2022-07-01 17:14:20|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|17
1656695670000|2022-07-01 17:14:30|||||||||4
1656695680000|2022-07-01 17:14:40|||||||||6
1656695710000|2022-07-01 17:15:10|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|13
1656695720000|2022-07-01 17:15:20|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|0
1656695730000|2022-07-01 17:15:30|15411.4|15407.4|15403.6|15399.6|15411.4|15407.4|15403.6|15399.6|75
1656695740000|2022-07-01 17:15:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|4
1656695770000|2022-07-01 17:16:10|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|14
1656695780000|2022-07-01 17:16:20|||||||||17
1656695790000|2022-07-01 17:16:30|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|57
1656695800000|2022-07-01 17:16:40|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|11
1656695810000|2022-07-01 17:16:50|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|7
1656695820000|2022-07-01 17:17:00|15412.9|15408.9|15414.5|15410.5|15414.5|15410.5|15409.8|15405.8|7
1656695830000|2022-07-01 17:17:10|15416.1|15412.1|15409.8|15405.8|15416.1|15412.1|15406.7|15402.7|40
1656695840000|2022-07-01 17:17:20|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|1
1656695850000|2022-07-01 17:17:30|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|20
1656695860000|2022-07-01 17:17:40|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|27
1656695870000|2022-07-01 17:17:50|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|6
1656695880000|2022-07-01 17:18:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|91
1656695890000|2022-07-01 17:18:10|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|12
1656695900000|2022-07-01 17:18:20|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|56
1656695910000|2022-07-01 17:18:30|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|41
1656695920000|2022-07-01 17:18:40|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15417.6|15413.6|10
1656695930000|2022-07-01 17:18:50|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15419.2|15415.2|14
1656695940000|2022-07-01 17:19:00|15420.8|15416.8|15412.9|15408.9|15420.8|15416.8|15409.8|15405.8|49
1656695970000|2022-07-01 17:19:30|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|6
1656695980000|2022-07-01 17:19:40|||||||||25
1656695990000|2022-07-01 17:19:50|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|22
1656696000000|2022-07-01 17:20:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|76
1656696010000|2022-07-01 17:20:10|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|10
1656696020000|2022-07-01 17:20:20|||||||||2
1656696030000|2022-07-01 17:20:30|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|8
1656696040000|2022-07-01 17:20:40|||||||||1
1656696050000|2022-07-01 17:20:50|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|6
1656696060000|2022-07-01 17:21:00|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|4
1656696070000|2022-07-01 17:21:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|14
1656696080000|2022-07-01 17:21:20|15412.9|15408.9|15408.3|15404.3|15412.9|15408.9|15406.7|15402.7|29
1656696090000|2022-07-01 17:21:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|1
1656696100000|2022-07-01 17:21:40|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|2
1656696130000|2022-07-01 17:22:10|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|8
1656696140000|2022-07-01 17:22:20|||||||||1
1656696150000|2022-07-01 17:22:30|15403.6|15399.6|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|27
1656696160000|2022-07-01 17:22:40|15414.5|15410.5|15414.5|15410.5|15417.6|15413.6|15414.5|15410.5|110
1656696180000|2022-07-01 17:23:00|15412.9|15408.9|15414.5|15410.5|15414.5|15410.5|15412.9|15408.9|5
1656696190000|2022-07-01 17:23:10|15416.1|15412.1|15414.5|15410.5|15416.1|15412.1|15414.5|15410.5|4
1656696200000|2022-07-01 17:23:20|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|11
1656696210000|2022-07-01 17:23:30|||||||||1
1656696230000|2022-07-01 17:23:50|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15411.4|15407.4|9
1656696260000|2022-07-01 17:24:20|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15409.8|15405.8|17
1656696270000|2022-07-01 17:24:30|15409.8|15405.8|15411.4|15407.4|15411.4|15407.4|15409.8|15405.8|13
1656696290000|2022-07-01 17:24:50|15412.9|15408.9|15411.4|15407.4|15412.9|15408.9|15411.4|15407.4|1
1656696300000|2022-07-01 17:25:00|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15409.8|15405.8|0
1656696320000|2022-07-01 17:25:20|||||||||7
1656696340000|2022-07-01 17:25:40|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|6
1656696350000|2022-07-01 17:25:50|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|14
1656696360000|2022-07-01 17:26:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|13
1656696390000|2022-07-01 17:26:30|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|6
1656696400000|2022-07-01 17:26:40|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|41
1656696410000|2022-07-01 17:26:50|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|20
1656696420000|2022-07-01 17:27:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|19
1656696430000|2022-07-01 17:27:10|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|24
1656696440000|2022-07-01 17:27:20|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15414.5|15410.5|0
1656696450000|2022-07-01 17:27:30|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|12
1656696460000|2022-07-01 17:27:40|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|13
1656696470000|2022-07-01 17:27:50|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|1
1656696500000|2022-07-01 17:28:20|||||||||6
1656696530000|2022-07-01 17:28:50|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15
1656696540000|2022-07-01 17:29:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|5
1656696560000|2022-07-01 17:29:20|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|10
1656696590000|2022-07-01 17:29:50|||||||||3
1656696600000|2022-07-01 17:30:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|3
1656696620000|2022-07-01 17:30:20|15428.6|15424.6|15430.1|15426.1|15431.7|15427.7|15428.6|15424.6|52
1656696630000|2022-07-01 17:30:30|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|9
1656696640000|2022-07-01 17:30:40|15430.1|15426.1|15428.6|15424.6|15430.1|15426.1|15425.4|15421.4|29
1656696650000|2022-07-01 17:30:50|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|20
1656696660000|2022-07-01 17:31:00|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|4
1656696670000|2022-07-01 17:31:10|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|10
1656696680000|2022-07-01 17:31:20|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|21
1656696690000|2022-07-01 17:31:30|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15423.9|15419.9|21
1656696700000|2022-07-01 17:31:40|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|23
1656696710000|2022-07-01 17:31:50|||||||||18
1656696740000|2022-07-01 17:32:20|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|20
1656696760000|2022-07-01 17:32:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|31
1656696770000|2022-07-01 17:32:50|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|11
1656696780000|2022-07-01 17:33:00|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|36
1656696800000|2022-07-01 17:33:20|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|14
1656696810000|2022-07-01 17:33:30|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|25
1656696830000|2022-07-01 17:33:50|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|5
1656696840000|2022-07-01 17:34:00|||||||||1
1656696860000|2022-07-01 17:34:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|11
1656696870000|2022-07-01 17:34:30|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|10
1656696890000|2022-07-01 17:34:50|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|4
1656696900000|2022-07-01 17:35:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|5
1656696910000|2022-07-01 17:35:10|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|26
1656696920000|2022-07-01 17:35:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|36
1656696930000|2022-07-01 17:35:30|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|40
1656696940000|2022-07-01 17:35:40|15428.6|15424.6|15428.6|15424.6|15430.1|15426.1|15428.6|15424.6|10
1656696950000|2022-07-01 17:35:50|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|7
1656696960000|2022-07-01 17:36:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|30
1656696970000|2022-07-01 17:36:10|||||||||2
1656696990000|2022-07-01 17:36:30|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|4
1656697000000|2022-07-01 17:36:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|10
1656697020000|2022-07-01 17:37:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|17
1656697030000|2022-07-01 17:37:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|29
1656697040000|2022-07-01 17:37:20|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|11
1656697050000|2022-07-01 17:37:30|||||||||9
1656697060000|2022-07-01 17:37:40|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|13
1656697080000|2022-07-01 17:38:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|1
1656697090000|2022-07-01 17:38:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|29
1656697100000|2022-07-01 17:38:20|15437.9|15433.9|15437.9|15433.9|15439.5|15435.5|15437.9|15433.9|11
1656697110000|2022-07-01 17:38:30|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|8
1656697120000|2022-07-01 17:38:40|||||||||6
1656697130000|2022-07-01 17:38:50|||||||||8
1656697140000|2022-07-01 17:39:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|28
1656697150000|2022-07-01 17:39:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|14
1656697160000|2022-07-01 17:39:20|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|8
1656697170000|2022-07-01 17:39:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|2
1656697190000|2022-07-01 17:39:50|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|38
1656697200000|2022-07-01 17:40:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|84
1656697210000|2022-07-01 17:40:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|6
1656697220000|2022-07-01 17:40:20|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|12
1656697230000|2022-07-01 17:40:30|||||||||6
1656697260000|2022-07-01 17:41:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|42
1656697270000|2022-07-01 17:41:10|||||||||41
1656697280000|2022-07-01 17:41:20|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|33
1656697290000|2022-07-01 17:41:30|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|16
1656697300000|2022-07-01 17:41:40|15430.1|15426.1|15431.7|15427.7|15434.8|15430.8|15430.1|15426.1|32
1656697320000|2022-07-01 17:42:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|12
1656697330000|2022-07-01 17:42:10|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|11
1656697340000|2022-07-01 17:42:20|||||||||4
1656697350000|2022-07-01 17:42:30|||||||||1
1656697370000|2022-07-01 17:42:50|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|17
1656697380000|2022-07-01 17:43:00|||||||||1
1656697390000|2022-07-01 17:43:10|||||||||2
1656697400000|2022-07-01 17:43:20|||||||||5
1656697410000|2022-07-01 17:43:30|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|33
1656697420000|2022-07-01 17:43:40|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|6
1656697440000|2022-07-01 17:44:00|||||||||17
1656697450000|2022-07-01 17:44:10|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|13
1656697470000|2022-07-01 17:44:30|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|8
1656697480000|2022-07-01 17:44:40|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|8
1656697490000|2022-07-01 17:44:50|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15442.6|15438.6|47
1656697500000|2022-07-01 17:45:00|15445.8|15441.8|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|41
1656697510000|2022-07-01 17:45:10|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|64
1656697520000|2022-07-01 17:45:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|37
1656697530000|2022-07-01 17:45:30|||||||||1
1656697540000|2022-07-01 17:45:40|||||||||21
1656697550000|2022-07-01 17:45:50|||||||||5
1656697560000|2022-07-01 17:46:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|35
1656697580000|2022-07-01 17:46:20|||||||||6
1656697590000|2022-07-01 17:46:30|||||||||2
1656697600000|2022-07-01 17:46:40|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|45
1656697610000|2022-07-01 17:46:50|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|52
1656697620000|2022-07-01 17:47:00|15445.8|15441.8|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|26
1656697640000|2022-07-01 17:47:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|8
1656697650000|2022-07-01 17:47:30|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|26
1656697660000|2022-07-01 17:47:40|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|15442.6|15438.6|3
1656697670000|2022-07-01 17:47:50|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|24
1656697680000|2022-07-01 17:48:00|||||||||19
1656697690000|2022-07-01 17:48:10|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|68
1656697700000|2022-07-01 17:48:20|||||||||2
1656697710000|2022-07-01 17:48:30|||||||||2
1656697720000|2022-07-01 17:48:40|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|28
1656697750000|2022-07-01 17:49:10|||||||||2
1656697760000|2022-07-01 17:49:20|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|3
1656697770000|2022-07-01 17:49:30|||||||||10
1656697780000|2022-07-01 17:49:40|15445.8|15441.8|15445.8|15441.8|15447.3|15443.3|15444.2|15440.2|20
1656697790000|2022-07-01 17:49:50|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|34
1656697800000|2022-07-01 17:50:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15445.8|15441.8|42
1656697820000|2022-07-01 17:50:20|||||||||31
1656697830000|2022-07-01 17:50:30|15452|15448|15450.4|15446.4|15452|15448|15450.4|15446.4|41
1656697840000|2022-07-01 17:50:40|||||||||1
1656697860000|2022-07-01 17:51:00|||||||||17
1656697880000|2022-07-01 17:51:20|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|61
1656697890000|2022-07-01 17:51:30|15452|15448|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|12
1656697900000|2022-07-01 17:51:40|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|37
1656697910000|2022-07-01 17:51:50|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|49
1656697940000|2022-07-01 17:52:20|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|40
1656697960000|2022-07-01 17:52:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|38
1656697970000|2022-07-01 17:52:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|91
1656697980000|2022-07-01 17:53:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|45
1656697990000|2022-07-01 17:53:10|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15444.2|15440.2|15
1656698000000|2022-07-01 17:53:20|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|2
1656698010000|2022-07-01 17:53:30|||||||||27
1656698020000|2022-07-01 17:53:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|1
1656698030000|2022-07-01 17:53:50|||||||||1
1656698050000|2022-07-01 17:54:10|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|25
1656698060000|2022-07-01 17:54:20|||||||||18
1656698070000|2022-07-01 17:54:30|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|50
1656698080000|2022-07-01 17:54:40|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|21
1656698100000|2022-07-01 17:55:00|||||||||2
1656698110000|2022-07-01 17:55:10|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|33
1656698120000|2022-07-01 17:55:20|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|26
1656698150000|2022-07-01 17:55:50|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|48
1656698160000|2022-07-01 17:56:00|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|30
1656698170000|2022-07-01 17:56:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656698180000|2022-07-01 17:56:20|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|40
1656698190000|2022-07-01 17:56:30|||||||||16
1656698200000|2022-07-01 17:56:40|15437.9|15433.9|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|12
1656698210000|2022-07-01 17:56:50|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|10
1656698230000|2022-07-01 17:57:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|12
1656698240000|2022-07-01 17:57:20|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|15
1656698250000|2022-07-01 17:57:30|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|7
1656698260000|2022-07-01 17:57:40|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15442.6|15438.6|13
1656698280000|2022-07-01 17:58:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|30
1656698290000|2022-07-01 17:58:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|17
1656698300000|2022-07-01 17:58:20|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|54
1656698330000|2022-07-01 17:58:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15452|15448|29
1656698340000|2022-07-01 17:59:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|115
1656698350000|2022-07-01 17:59:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|21
1656698360000|2022-07-01 17:59:20|15458.3|15454.3|15458.3|15454.3|15459.8|15455.8|15458.3|15454.3|27
1656698370000|2022-07-01 17:59:30|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|22
1656698380000|2022-07-01 17:59:40|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|54
1656698390000|2022-07-01 17:59:50|15456.7|15452.7|15475.4|15471.4|15475.4|15471.4|15456.7|15452.7|278
1656698400000|2022-07-01 18:00:00|15478.6|15474.6|15469.2|15465.2|15478.6|15474.6|15469.2|15465.2|47
1656698410000|2022-07-01 18:00:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|65
1656698420000|2022-07-01 18:00:20|15467.6|15463.6|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|17
1656698430000|2022-07-01 18:00:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|30
1656698440000|2022-07-01 18:00:40|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|11
1656698450000|2022-07-01 18:00:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|24
1656698460000|2022-07-01 18:01:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|9
1656698470000|2022-07-01 18:01:10|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|12
1656698480000|2022-07-01 18:01:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15
1656698490000|2022-07-01 18:01:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15
1656698500000|2022-07-01 18:01:40|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|11
1656698510000|2022-07-01 18:01:50|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|3
1656698520000|2022-07-01 18:02:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|34
1656698530000|2022-07-01 18:02:10|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|25
1656698540000|2022-07-01 18:02:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1656698560000|2022-07-01 18:02:40|||||||||7
1656698570000|2022-07-01 18:02:50|||||||||10
1656698590000|2022-07-01 18:03:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|21
1656698600000|2022-07-01 18:03:20|||||||||1
1656698660000|2022-07-01 18:04:20|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|38
1656698670000|2022-07-01 18:04:30|||||||||1
1656698680000|2022-07-01 18:04:40|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|6
1656698690000|2022-07-01 18:04:50|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1656698700000|2022-07-01 18:05:00|15458.3|15454.3|15458.3|15454.3|15459.8|15455.8|15456.7|15452.7|17
1656698710000|2022-07-01 18:05:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1656698720000|2022-07-01 18:05:20|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15459.8|15455.8|42
1656698730000|2022-07-01 18:05:30|||||||||1
1656698740000|2022-07-01 18:05:40|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|5
1656698750000|2022-07-01 18:05:50|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|14
1656698770000|2022-07-01 18:06:10|||||||||1
1656698800000|2022-07-01 18:06:40|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|8
1656698830000|2022-07-01 18:07:10|||||||||1
1656698840000|2022-07-01 18:07:20|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|7
1656698850000|2022-07-01 18:07:30|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|1
1656698870000|2022-07-01 18:07:50|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|23
1656698880000|2022-07-01 18:08:00|||||||||4
1656698910000|2022-07-01 18:08:30|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|8
1656698920000|2022-07-01 18:08:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|1
1656698970000|2022-07-01 18:09:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|47
1656698980000|2022-07-01 18:09:40|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|5
1656698990000|2022-07-01 18:09:50|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|0
1656699000000|2022-07-01 18:10:00|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|2
1656699010000|2022-07-01 18:10:10|||||||||2
1656699020000|2022-07-01 18:10:20|||||||||1
1656699030000|2022-07-01 18:10:30|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|19
1656699050000|2022-07-01 18:10:50|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|2
1656699060000|2022-07-01 18:11:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|8
1656699080000|2022-07-01 18:11:20|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|31
1656699090000|2022-07-01 18:11:30|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|30
1656699120000|2022-07-01 18:12:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|30
1656699130000|2022-07-01 18:12:10|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|3
1656699140000|2022-07-01 18:12:20|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|7
1656699150000|2022-07-01 18:12:30|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|2
1656699180000|2022-07-01 18:13:00|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|15464.5|15460.5|5
1656699190000|2022-07-01 18:13:10|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|1
1656699200000|2022-07-01 18:13:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1656699220000|2022-07-01 18:13:40|||||||||3
1656699270000|2022-07-01 18:14:30|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|4
1656699280000|2022-07-01 18:14:40|||||||||3
1656699290000|2022-07-01 18:14:50|||||||||2
1656699300000|2022-07-01 18:15:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|11
1656699310000|2022-07-01 18:15:10|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|7
1656699320000|2022-07-01 18:15:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1656699330000|2022-07-01 18:15:30|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|4
1656699340000|2022-07-01 18:15:40|||||||||1
1656699350000|2022-07-01 18:15:50|15467.6|15463.6|15470.8|15466.8|15470.8|15466.8|15467.6|15463.6|2
1656699360000|2022-07-01 18:16:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|5
1656699370000|2022-07-01 18:16:10|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|4
1656699390000|2022-07-01 18:16:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|1
1656699400000|2022-07-01 18:16:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|1
1656699410000|2022-07-01 18:16:50|||||||||2
1656699420000|2022-07-01 18:17:00|||||||||27
1656699430000|2022-07-01 18:17:10|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|35
1656699440000|2022-07-01 18:17:20|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|7
1656699460000|2022-07-01 18:17:40|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|4
1656699470000|2022-07-01 18:17:50|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1656699490000|2022-07-01 18:18:10|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15456.7|15452.7|17
1656699540000|2022-07-01 18:19:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|3
1656699550000|2022-07-01 18:19:10|||||||||1
1656699570000|2022-07-01 18:19:30|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|7
1656699600000|2022-07-01 18:20:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|12
1656699610000|2022-07-01 18:20:10|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15461.4|15457.4|23
1656699620000|2022-07-01 18:20:20|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|4
1656699630000|2022-07-01 18:20:30|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|23
1656699640000|2022-07-01 18:20:40|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|2
1656699650000|2022-07-01 18:20:50|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|0
1656699660000|2022-07-01 18:21:00|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|4
1656699670000|2022-07-01 18:21:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|7
1656699680000|2022-07-01 18:21:20|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|6
1656699710000|2022-07-01 18:21:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|50
1656699720000|2022-07-01 18:22:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|35
1656699730000|2022-07-01 18:22:10|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|9
1656699780000|2022-07-01 18:23:00|||||||||2
1656699790000|2022-07-01 18:23:10|||||||||33
1656699800000|2022-07-01 18:23:20|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|17
1656699810000|2022-07-01 18:23:30|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|8
1656699820000|2022-07-01 18:23:40|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|14
1656699840000|2022-07-01 18:24:00|15458.3|15454.3|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|14
1656699850000|2022-07-01 18:24:10|||||||||34
1656699860000|2022-07-01 18:24:20|||||||||26
1656699870000|2022-07-01 18:24:30|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|25
1656699880000|2022-07-01 18:24:40|||||||||14
1656699890000|2022-07-01 18:24:50|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|50
1656699900000|2022-07-01 18:25:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|7
1656699910000|2022-07-01 18:25:10|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|7
1656699920000|2022-07-01 18:25:20|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|8
1656699930000|2022-07-01 18:25:30|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|9
1656699940000|2022-07-01 18:25:40|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|2
1656699950000|2022-07-01 18:25:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1656699960000|2022-07-01 18:26:00|||||||||1
1656699970000|2022-07-01 18:26:10|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|9
1656699980000|2022-07-01 18:26:20|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15455.1|15451.1|1
1656700020000|2022-07-01 18:27:00|||||||||1
1656700030000|2022-07-01 18:27:10|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|6
1656700050000|2022-07-01 18:27:30|||||||||3
1656700060000|2022-07-01 18:27:40|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|15458.3|15454.3|21
1656700080000|2022-07-01 18:28:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|2
1656700090000|2022-07-01 18:28:10|||||||||7
1656700130000|2022-07-01 18:28:50|15458.3|15454.3|15461.4|15457.4|15461.4|15457.4|15458.3|15454.3|26
1656700140000|2022-07-01 18:29:00|15459.8|15455.8|15461.4|15457.4|15461.4|15457.4|15459.8|15455.8|1
1656700160000|2022-07-01 18:29:20|15462.9|15458.9|15464.5|15460.5|15464.5|15460.5|15462.9|15458.9|7
1656700170000|2022-07-01 18:29:30|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|12
1656700190000|2022-07-01 18:29:50|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|11
1656700200000|2022-07-01 18:30:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|20
1656700210000|2022-07-01 18:30:10|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|7
1656700220000|2022-07-01 18:30:20|||||||||2
1656700230000|2022-07-01 18:30:30|||||||||2
1656700240000|2022-07-01 18:30:40|||||||||4
1656700250000|2022-07-01 18:30:50|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|6
1656700300000|2022-07-01 18:31:40|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15464.5|15460.5|129
1656700360000|2022-07-01 18:32:40|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|13
1656700380000|2022-07-01 18:33:00|||||||||4
1656700430000|2022-07-01 18:33:50|15464.5|15460.5|15467.6|15463.6|15467.6|15463.6|15464.5|15460.5|24
1656700440000|2022-07-01 18:34:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|13
1656700490000|2022-07-01 18:34:50|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|7
1656700500000|2022-07-01 18:35:00|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|6
1656700510000|2022-07-01 18:35:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1656700520000|2022-07-01 18:35:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|2
1656700530000|2022-07-01 18:35:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1656700550000|2022-07-01 18:35:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1656700680000|2022-07-01 18:38:00|15467.6|15463.6|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|94
1656700690000|2022-07-01 18:38:10|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|2
1656700700000|2022-07-01 18:38:20|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1656700720000|2022-07-01 18:38:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1656700730000|2022-07-01 18:38:50|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|15
1656700740000|2022-07-01 18:39:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1656700750000|2022-07-01 18:39:10|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|10
1656700770000|2022-07-01 18:39:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|41
1656700780000|2022-07-01 18:39:40|15470.8|15466.8|15473.9|15469.9|15473.9|15469.9|15470.8|15466.8|6
1656700790000|2022-07-01 18:39:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|1
1656700870000|2022-07-01 18:41:10|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|21
1656700880000|2022-07-01 18:41:20|||||||||33
1656700900000|2022-07-01 18:41:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|8
1656700920000|2022-07-01 18:42:00|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|14
1656700960000|2022-07-01 18:42:40|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|2
1656700970000|2022-07-01 18:42:50|15469.2|15465.2|15466.1|15462.1|15470.8|15466.8|15466.1|15462.1|53
1656701030000|2022-07-01 18:43:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|40
1656701050000|2022-07-01 18:44:10|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15470.8|15466.8|5
1656701060000|2022-07-01 18:44:20|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|6
1656701080000|2022-07-01 18:44:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|6
1656701090000|2022-07-01 18:44:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|2
1656701100000|2022-07-01 18:45:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|6
1656701140000|2022-07-01 18:45:40|||||||||1
1656701150000|2022-07-01 18:45:50|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|20
1656701160000|2022-07-01 18:46:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|0
1656701170000|2022-07-01 18:46:10|15477|15473|15477|15473|15477|15473|15477|15473|0
1656701210000|2022-07-01 18:46:50|||||||||26
1656701220000|2022-07-01 18:47:00|||||||||1
1656701230000|2022-07-01 18:47:10|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|9
1656701240000|2022-07-01 18:47:20|||||||||1
1656701250000|2022-07-01 18:47:30|||||||||1
1656701280000|2022-07-01 18:48:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|22
1656701290000|2022-07-01 18:48:10|15486.4|15482.4|15486.4|15482.4|15487.9|15483.9|15486.4|15482.4|11
1656701300000|2022-07-01 18:48:20|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|0
1656701310000|2022-07-01 18:48:30|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|9
1656701320000|2022-07-01 18:48:40|||||||||3
1656701330000|2022-07-01 18:48:50|||||||||29
1656701340000|2022-07-01 18:49:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|5
1656701350000|2022-07-01 18:49:10|15477|15473|15477|15473|15477|15473|15475.4|15471.4|8
1656701390000|2022-07-01 18:49:50|15478.6|15474.6|15477|15473|15478.6|15474.6|15477|15473|0
1656701400000|2022-07-01 18:50:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|3
1656701420000|2022-07-01 18:50:20|||||||||1
1656701430000|2022-07-01 18:50:30|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|9
1656701440000|2022-07-01 18:50:40|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|1
1656701500000|2022-07-01 18:51:40|||||||||6
1656701520000|2022-07-01 18:52:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|29
1656701530000|2022-07-01 18:52:10|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|10
1656701540000|2022-07-01 18:52:20|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|19
1656701560000|2022-07-01 18:52:40|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|8
1656701580000|2022-07-01 18:53:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1656701620000|2022-07-01 18:53:40|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|14
1656701630000|2022-07-01 18:53:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|4
1656701660000|2022-07-01 18:54:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|9
1656701670000|2022-07-01 18:54:30|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|21
1656701700000|2022-07-01 18:55:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|18
1656701710000|2022-07-01 18:55:10|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|1
1656701720000|2022-07-01 18:55:20|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1656701730000|2022-07-01 18:55:30|||||||||10
1656701740000|2022-07-01 18:55:40|15466.1|15462.1|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|38
1656701760000|2022-07-01 18:56:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|13
1656701780000|2022-07-01 18:56:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|6
1656701790000|2022-07-01 18:56:30|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|1
1656701810000|2022-07-01 18:56:50|||||||||5
1656701840000|2022-07-01 18:57:20|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|33
1656701880000|2022-07-01 18:58:00|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15464.5|15460.5|8
1656701900000|2022-07-01 18:58:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|14
1656701910000|2022-07-01 18:58:30|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|35
1656701920000|2022-07-01 18:58:40|||||||||1
1656701930000|2022-07-01 18:58:50|||||||||3
1656701940000|2022-07-01 18:59:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|27
1656701950000|2022-07-01 18:59:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|30
1656701960000|2022-07-01 18:59:20|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|21
1656701970000|2022-07-01 18:59:30|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|27
1656701980000|2022-07-01 18:59:40|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|43
1656701990000|2022-07-01 18:59:50|15462.9|15458.9|15464.5|15460.5|15464.5|15460.5|15462.9|15458.9|54
1656702000000|2022-07-01 19:00:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|64
1656702010000|2022-07-01 19:00:10|15461.4|15457.4|15462.9|15458.9|15466.1|15462.1|15461.4|15457.4|8
1656702030000|2022-07-01 19:00:30|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15461.4|15457.4|14
1656702040000|2022-07-01 19:00:40|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|24
1656702110000|2022-07-01 19:01:50|||||||||5
1656702120000|2022-07-01 19:02:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|7
1656702170000|2022-07-01 19:02:50|15467.6|15463.6|15470.8|15466.8|15470.8|15466.8|15467.6|15463.6|29
1656702180000|2022-07-01 19:03:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1656702200000|2022-07-01 19:03:20|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|5
1656702210000|2022-07-01 19:03:30|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15466.1|15462.1|1
1656702230000|2022-07-01 19:03:50|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|3
1656702250000|2022-07-01 19:04:10|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|7
1656702330000|2022-07-01 19:05:30|||||||||1
1656702340000|2022-07-01 19:05:40|||||||||2
1656702390000|2022-07-01 19:06:30|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|15461.4|15457.4|11
1656702400000|2022-07-01 19:06:40|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|0
1656702410000|2022-07-01 19:06:50|15461.4|15457.4|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|10
1656702420000|2022-07-01 19:07:00|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15467.6|15463.6|10
1656702430000|2022-07-01 19:07:10|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1656702440000|2022-07-01 19:07:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|6
1656702450000|2022-07-01 19:07:30|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|1
1656702460000|2022-07-01 19:07:40|||||||||1
1656702480000|2022-07-01 19:08:00|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1656702510000|2022-07-01 19:08:30|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|4
1656702520000|2022-07-01 19:08:40|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|6
1656702540000|2022-07-01 19:09:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|1
1656702580000|2022-07-01 19:09:40|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|10
1656702590000|2022-07-01 19:09:50|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|6
1656702610000|2022-07-01 19:10:10|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1656702680000|2022-07-01 19:11:20|||||||||12
1656702720000|2022-07-01 19:12:00|||||||||1
1656702780000|2022-07-01 19:13:00|||||||||7
1656702790000|2022-07-01 19:13:10|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15
1656702820000|2022-07-01 19:13:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|4
1656702830000|2022-07-01 19:13:50|15477|15473|15477|15473|15477|15473|15477|15473|5
1656702850000|2022-07-01 19:14:10|15478.6|15474.6|15477|15473|15478.6|15474.6|15477|15473|5
1656702860000|2022-07-01 19:14:20|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1656702870000|2022-07-01 19:14:30|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|21
1656702890000|2022-07-01 19:14:50|15480.1|15476.1|15475.4|15471.4|15480.1|15476.1|15475.4|15471.4|11
1656702900000|2022-07-01 19:15:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|6
1656702920000|2022-07-01 19:15:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1656702940000|2022-07-01 19:15:40|15470.8|15466.8|15466.1|15462.1|15470.8|15466.8|15466.1|15462.1|4
1656702960000|2022-07-01 19:16:00|15464.5|15460.5|15467.6|15463.6|15467.6|15463.6|15462.9|15458.9|11
1656702970000|2022-07-01 19:16:10|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|0
1656702980000|2022-07-01 19:16:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|0
1656702990000|2022-07-01 19:16:30|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|6
1656703020000|2022-07-01 19:17:00|||||||||1
1656703030000|2022-07-01 19:17:10|||||||||1
1656703040000|2022-07-01 19:17:20|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|3
1656703050000|2022-07-01 19:17:30|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|0
1656703060000|2022-07-01 19:17:40|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|0
1656703070000|2022-07-01 19:17:50|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|4
1656703100000|2022-07-01 19:18:20|15472.3|15468.3|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|0
1656703110000|2022-07-01 19:18:30|15475.4|15471.4|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|1
1656703130000|2022-07-01 19:18:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1656703190000|2022-07-01 19:19:50|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|3
1656703220000|2022-07-01 19:20:20|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|16
1656703230000|2022-07-01 19:20:30|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|0
1656703240000|2022-07-01 19:20:40|15469.2|15465.2|15470.8|15466.8|15470.8|15466.8|15469.2|15465.2|1
1656703260000|2022-07-01 19:21:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1656703330000|2022-07-01 19:22:10|||||||||3
1656703340000|2022-07-01 19:22:20|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|1
1656703350000|2022-07-01 19:22:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|9
1656703410000|2022-07-01 19:23:30|||||||||1
1656703460000|2022-07-01 19:24:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|8
1656703480000|2022-07-01 19:24:40|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|4
1656703490000|2022-07-01 19:24:50|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|3
1656703520000|2022-07-01 19:25:20|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|8
1656703540000|2022-07-01 19:25:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|0
1656703550000|2022-07-01 19:25:50|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|46
1656703560000|2022-07-01 19:26:00|15477|15473|15475.4|15471.4|15477|15473|15475.4|15471.4|6
1656703570000|2022-07-01 19:26:10|||||||||1
1656703580000|2022-07-01 19:26:20|15477|15473|15477|15473|15478.6|15474.6|15477|15473|3
1656703590000|2022-07-01 19:26:30|15475.4|15471.4|15477|15473|15477|15473|15475.4|15471.4|2
1656703610000|2022-07-01 19:26:50|15475.4|15471.4|15477|15473|15477|15473|15475.4|15471.4|3
1656703620000|2022-07-01 19:27:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|0
1656703630000|2022-07-01 19:27:10|15477|15473|15477|15473|15477|15473|15477|15473|3
1656703640000|2022-07-01 19:27:20|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|0
1656703720000|2022-07-01 19:28:40|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|26
1656703760000|2022-07-01 19:29:20|||||||||1
1656703770000|2022-07-01 19:29:30|||||||||2
1656703820000|2022-07-01 19:30:20|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15466.1|15462.1|11
1656703830000|2022-07-01 19:30:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15470.8|15466.8|0
1656703860000|2022-07-01 19:31:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|14
1656703900000|2022-07-01 19:31:40|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|4
1656703910000|2022-07-01 19:31:50|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|12
1656703930000|2022-07-01 19:32:10|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|22
1656703940000|2022-07-01 19:32:20|||||||||3
1656703970000|2022-07-01 19:32:50|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|15480.1|15476.1|8
1656703980000|2022-07-01 19:33:00|15478.6|15474.6|15477|15473|15478.6|15474.6|15477|15473|35
1656703990000|2022-07-01 19:33:10|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|0
1656704000000|2022-07-01 19:33:20|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|8
1656704010000|2022-07-01 19:33:30|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|2
1656704050000|2022-07-01 19:34:10|||||||||2
1656704070000|2022-07-01 19:34:30|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|21
1656704090000|2022-07-01 19:34:50|||||||||1
1656704100000|2022-07-01 19:35:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|7
1656704110000|2022-07-01 19:35:10|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|4
1656704120000|2022-07-01 19:35:20|||||||||5
1656704170000|2022-07-01 19:36:10|||||||||65
1656704180000|2022-07-01 19:36:20|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|11
1656704190000|2022-07-01 19:36:30|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|0
1656704260000|2022-07-01 19:37:40|||||||||1
1656704270000|2022-07-01 19:37:50|||||||||1
1656704280000|2022-07-01 19:38:00|||||||||9
1656704290000|2022-07-01 19:38:10|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|7
1656704300000|2022-07-01 19:38:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|2
1656704310000|2022-07-01 19:38:30|||||||||7
1656704320000|2022-07-01 19:38:40|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|21
1656704330000|2022-07-01 19:38:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1656704340000|2022-07-01 19:39:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|2
1656704350000|2022-07-01 19:39:10|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1656704360000|2022-07-01 19:39:20|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|15467.6|15463.6|1
1656704390000|2022-07-01 19:39:50|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|22
1656704420000|2022-07-01 19:40:20|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|6
1656704440000|2022-07-01 19:40:40|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|5
1656704450000|2022-07-01 19:40:50|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|9
1656704460000|2022-07-01 19:41:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|0
1656704480000|2022-07-01 19:41:20|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|6
1656704490000|2022-07-01 19:41:30|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|5
1656704500000|2022-07-01 19:41:40|||||||||3
1656704510000|2022-07-01 19:41:50|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|15470.8|15466.8|1
1656704520000|2022-07-01 19:42:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|8
1656704530000|2022-07-01 19:42:10|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|7
1656704550000|2022-07-01 19:42:30|||||||||2
1656704610000|2022-07-01 19:43:30|15470.8|15466.8|15466.1|15462.1|15470.8|15466.8|15466.1|15462.1|14
1656704630000|2022-07-01 19:43:50|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|21
1656704640000|2022-07-01 19:44:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|2
1656704650000|2022-07-01 19:44:10|||||||||9
1656704660000|2022-07-01 19:44:20|||||||||6
1656704700000|2022-07-01 19:45:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|24
1656704710000|2022-07-01 19:45:10|||||||||1
1656704720000|2022-07-01 19:45:20|||||||||1
1656704730000|2022-07-01 19:45:30|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15453.6|15449.6|16
1656704760000|2022-07-01 19:46:00|||||||||7
1656704770000|2022-07-01 19:46:10|||||||||1
1656704780000|2022-07-01 19:46:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|19
1656704790000|2022-07-01 19:46:30|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|28
1656704800000|2022-07-01 19:46:40|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|10
1656704810000|2022-07-01 19:46:50|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|17
1656704840000|2022-07-01 19:47:20|15452|15448|15452|15448|15452|15448|15452|15448|3
1656704850000|2022-07-01 19:47:30|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|2
1656704860000|2022-07-01 19:47:40|15450.4|15446.4|15452|15448|15452|15448|15450.4|15446.4|1
1656704870000|2022-07-01 19:47:50|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|10
1656704890000|2022-07-01 19:48:10|||||||||2
1656704920000|2022-07-01 19:48:40|||||||||12
1656704940000|2022-07-01 19:49:00|15452|15448|15450.4|15446.4|15452|15448|15450.4|15446.4|2
1656704950000|2022-07-01 19:49:10|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|5
1656704960000|2022-07-01 19:49:20|||||||||1
1656705000000|2022-07-01 19:50:00|||||||||12
1656705010000|2022-07-01 19:50:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|13
1656705020000|2022-07-01 19:50:20|||||||||1
1656705030000|2022-07-01 19:50:30|||||||||1
1656705040000|2022-07-01 19:50:40|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|5
1656705050000|2022-07-01 19:50:50|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15447.3|15443.3|18
1656705060000|2022-07-01 19:51:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|1
1656705070000|2022-07-01 19:51:10|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|4
1656705080000|2022-07-01 19:51:20|||||||||3
1656705100000|2022-07-01 19:51:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|11
1656705110000|2022-07-01 19:51:50|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|3
1656705120000|2022-07-01 19:52:00|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|3
1656705140000|2022-07-01 19:52:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|11
1656705150000|2022-07-01 19:52:30|||||||||4
1656705170000|2022-07-01 19:52:50|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|36
1656705180000|2022-07-01 19:53:00|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|1
1656705190000|2022-07-01 19:53:10|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|2
1656705200000|2022-07-01 19:53:20|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|11
1656705220000|2022-07-01 19:53:40|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|1
1656705230000|2022-07-01 19:53:50|15450.4|15446.4|15448.9|15444.9|15450.4|15446.4|15448.9|15444.9|1
1656705270000|2022-07-01 19:54:30|15450.4|15446.4|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|17
1656705280000|2022-07-01 19:54:40|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|15445.8|15441.8|7
1656705300000|2022-07-01 19:55:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|1
1656705310000|2022-07-01 19:55:10|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|6
1656705320000|2022-07-01 19:55:20|||||||||3
1656705350000|2022-07-01 19:55:50|||||||||1
1656705360000|2022-07-01 19:56:00|||||||||1
1656705370000|2022-07-01 19:56:10|15450.4|15446.4|15452|15448|15453.6|15449.6|15450.4|15446.4|41
1656705380000|2022-07-01 19:56:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|15
1656705400000|2022-07-01 19:56:40|15452|15448|15450.4|15446.4|15452|15448|15447.3|15443.3|48
1656705420000|2022-07-01 19:57:00|15448.9|15444.9|15448.9|15444.9|15450.4|15446.4|15447.3|15443.3|20
1656705430000|2022-07-01 19:57:10|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|0
1656705450000|2022-07-01 19:57:30|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|4
1656705460000|2022-07-01 19:57:40|||||||||20
1656705470000|2022-07-01 19:57:50|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|36
1656705480000|2022-07-01 19:58:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|10
1656705490000|2022-07-01 19:58:10|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|0
1656705500000|2022-07-01 19:58:20|||||||||7
1656705510000|2022-07-01 19:58:30|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|35
1656705520000|2022-07-01 19:58:40|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|21
1656705530000|2022-07-01 19:58:50|||||||||1
1656705540000|2022-07-01 19:59:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|19
1656705550000|2022-07-01 19:59:10|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15442.6|15438.6|9
1656705560000|2022-07-01 19:59:20|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|33
1656705570000|2022-07-01 19:59:30|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|29
1656705580000|2022-07-01 19:59:40|15441.1|15437.1|15439.5|15435.5|15444.2|15440.2|15439.5|15435.5|63
1656705590000|2022-07-01 19:59:50|15444.2|15440.2|15456.7|15452.7|15456.7|15452.7|15444.2|15440.2|64
1656705600000|2022-07-01 20:00:00|15453.6|15449.6|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|71
1656705610000|2022-07-01 20:00:10|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|15455.1|15451.1|1
1656705620000|2022-07-01 20:00:20|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|0
1656705630000|2022-07-01 20:00:30|15456.7|15452.7|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|2
1656705640000|2022-07-01 20:00:40|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|28
1656705660000|2022-07-01 20:01:00|||||||||1
1656705680000|2022-07-01 20:01:20|||||||||10
1656705750000|2022-07-01 20:02:30|||||||||20
1656705770000|2022-07-01 20:02:50|||||||||1
1656705780000|2022-07-01 20:03:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|9
1656705810000|2022-07-01 20:03:30|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|20
1656705830000|2022-07-01 20:03:50|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|2
1656705880000|2022-07-01 20:04:40|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|8
1656705890000|2022-07-01 20:04:50|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|26
1656705900000|2022-07-01 20:05:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|0
1656705910000|2022-07-01 20:05:10|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|1
1656705930000|2022-07-01 20:05:30|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|15448.9|15444.9|0
1656705940000|2022-07-01 20:05:40|15450.4|15446.4|15452|15448|15453.6|15449.6|15448.9|15444.9|10
1656705950000|2022-07-01 20:05:50|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|5
1656705960000|2022-07-01 20:06:00|15452|15448|15452|15448|15452|15448|15452|15448|0
1656705970000|2022-07-01 20:06:10|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|33
1656705980000|2022-07-01 20:06:20|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|5
1656705990000|2022-07-01 20:06:30|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|1
1656706020000|2022-07-01 20:07:00|15450.4|15446.4|15452|15448|15452|15448|15450.4|15446.4|1
1656706050000|2022-07-01 20:07:30|||||||||1
1656706060000|2022-07-01 20:07:40|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|0
1656706080000|2022-07-01 20:08:00|15452|15448|15452|15448|15452|15448|15452|15448|1
1656706090000|2022-07-01 20:08:10|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|7
1656706150000|2022-07-01 20:09:10|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|3
1656706160000|2022-07-01 20:09:20|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|2
1656706250000|2022-07-01 20:10:50|||||||||1
1656706340000|2022-07-01 20:12:20|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|4
1656706350000|2022-07-01 20:12:30|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|1
1656706370000|2022-07-01 20:12:50|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|11
1656706380000|2022-07-01 20:13:00|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|2
1656706390000|2022-07-01 20:13:10|15431.7|15427.7|15436.4|15432.4|15436.4|15432.4|15431.7|15427.7|23
1656706440000|2022-07-01 20:14:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|21
1656706480000|2022-07-01 20:14:40|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|24
1656706550000|2022-07-01 20:15:50|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|15
1656706560000|2022-07-01 20:16:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|0
1656706570000|2022-07-01 20:16:10|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|1
1656706590000|2022-07-01 20:16:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1656706610000|2022-07-01 20:16:50|||||||||2
1656706620000|2022-07-01 20:17:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|3
1656706640000|2022-07-01 20:17:20|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|3
1656706670000|2022-07-01 20:17:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1656706680000|2022-07-01 20:18:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|11
1656706690000|2022-07-01 20:18:10|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15436.4|15432.4|7
1656706700000|2022-07-01 20:18:20|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|21
1656706710000|2022-07-01 20:18:30|15434.8|15430.8|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|2
1656706730000|2022-07-01 20:18:50|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|5
1656706800000|2022-07-01 20:20:00|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|7
1656706830000|2022-07-01 20:20:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1656706850000|2022-07-01 20:20:50|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|2
1656706860000|2022-07-01 20:21:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|0
1656706870000|2022-07-01 20:21:10|||||||||7
1656706900000|2022-07-01 20:21:40|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15430.1|15426.1|2
1656706940000|2022-07-01 20:22:20|||||||||2
1656706970000|2022-07-01 20:22:50|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|1
1656706980000|2022-07-01 20:23:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656706990000|2022-07-01 20:23:10|||||||||1
1656707020000|2022-07-01 20:23:40|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|7
1656707030000|2022-07-01 20:23:50|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|6
1656707050000|2022-07-01 20:24:10|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|1
1656707060000|2022-07-01 20:24:20|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|1
1656707090000|2022-07-01 20:24:50|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|0
1656707130000|2022-07-01 20:25:30|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|1
1656707160000|2022-07-01 20:26:00|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|2
1656707180000|2022-07-01 20:26:20|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|1
1656707240000|2022-07-01 20:27:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656707270000|2022-07-01 20:27:50|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|10
1656707290000|2022-07-01 20:28:10|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|1
1656707300000|2022-07-01 20:28:20|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|9
1656707320000|2022-07-01 20:28:40|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15436.4|15432.4|0
1656707340000|2022-07-01 20:29:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|2
1656707360000|2022-07-01 20:29:20|||||||||1
1656707400000|2022-07-01 20:30:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|2
1656707440000|2022-07-01 20:30:40|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|13
1656707450000|2022-07-01 20:30:50|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|3
1656707460000|2022-07-01 20:31:00|15428.6|15424.6|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|110
1656707480000|2022-07-01 20:31:20|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656707500000|2022-07-01 20:31:40|15434.8|15430.8|15433.3|15429.3|15434.8|15430.8|15433.3|15429.3|9
1656707520000|2022-07-01 20:32:00|15431.7|15427.7|15430.1|15426.1|15431.7|15427.7|15430.1|15426.1|0
1656707550000|2022-07-01 20:32:30|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656707570000|2022-07-01 20:32:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|8
1656707580000|2022-07-01 20:33:00|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|4
1656707590000|2022-07-01 20:33:10|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656707610000|2022-07-01 20:33:30|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|1
1656707920000|2022-07-01 20:38:40|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|30
1656707950000|2022-07-01 20:39:10|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|15430.1|15426.1|11
1656707960000|2022-07-01 20:39:20|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|3
1656707970000|2022-07-01 20:39:30|||||||||1
1656708030000|2022-07-01 20:40:30|||||||||1
1656708070000|2022-07-01 20:41:10|15427|15423|15425.4|15421.4|15427|15423|15425.4|15421.4|6
1656708080000|2022-07-01 20:41:20|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|4
1656708090000|2022-07-01 20:41:30|15427|15423|15427|15423|15427|15423|15425.4|15421.4|6
1656708110000|2022-07-01 20:41:50|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|0
1656708120000|2022-07-01 20:42:00|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|3
1656708200000|2022-07-01 20:43:20|15427|15423|15427|15423|15427|15423|15427|15423|6
1656708220000|2022-07-01 20:43:40|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15427|15423|5
1656708240000|2022-07-01 20:44:00|15427|15423|15427|15423|15427|15423|15427|15423|3
1656708260000|2022-07-01 20:44:20|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|5
1656708270000|2022-07-01 20:44:30|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|15423.9|15419.9|6
1656708280000|2022-07-01 20:44:40|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|0
1656708320000|2022-07-01 20:45:20|15427|15423|15427|15423|15427|15423|15427|15423|1
1656708340000|2022-07-01 20:45:40|||||||||4
1656708360000|2022-07-01 20:46:00|15425.4|15421.4|15427|15423|15427|15423|15425.4|15421.4|2
1656708380000|2022-07-01 20:46:20|15425.4|15421.4|15427|15423|15427|15423|15425.4|15421.4|14
1656708390000|2022-07-01 20:46:30|15428.6|15424.6|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|1
1656708410000|2022-07-01 20:46:50|15428.6|15424.6|15430.1|15426.1|15430.1|15426.1|15428.6|15424.6|5
1656708490000|2022-07-01 20:48:10|||||||||2
1656708520000|2022-07-01 20:48:40|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|4
1656708530000|2022-07-01 20:48:50|15431.7|15427.7|15430.1|15426.1|15431.7|15427.7|15430.1|15426.1|10
1656708540000|2022-07-01 20:49:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|9
1656708570000|2022-07-01 20:49:30|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|14
1656708660000|2022-07-01 20:51:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|0
1656708670000|2022-07-01 20:51:10|||||||||2
1656708710000|2022-07-01 20:51:50|||||||||3
1656708810000|2022-07-01 20:53:30|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|15433.3|15429.3|4
1656708840000|2022-07-01 20:54:00|||||||||4
1656708880000|2022-07-01 20:54:40|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|1
1656708900000|2022-07-01 20:55:00|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|14
1656708910000|2022-07-01 20:55:10|||||||||3
1656709020000|2022-07-01 20:57:00|15431.7|15427.7|15433.3|15429.3|15433.3|15429.3|15431.7|15427.7|1
1656709080000|2022-07-01 20:58:00|||||||||2
1656709090000|2022-07-01 20:58:10|||||||||4
1656709130000|2022-07-01 20:58:50|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|12
1656709140000|2022-07-01 20:59:00|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|0
1656709170000|2022-07-01 20:59:30|15439.5|15435.5|15442.6|15438.6|15444.2|15440.2|15439.5|15435.5|36
1656709180000|2022-07-01 20:59:40|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|17
1656709190000|2022-07-01 20:59:50|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|8
